{"sym":"C21","index":false,"bars":[["2011-07-15",14229.55,14229.55,14229.55,14229.55,5530],["2011-07-18",13518.07,13518.07,13518.07,13518.07,10],["2011-07-19",12857.41,12857.41,12857.41,12857.41,20],["2011-07-20",12247.57,12247.57,12247.57,12247.57,170],["2011-07-21",11637.74,11637.74,11637.74,11637.74,230],["2011-07-22",11078.72,11078.72,11078.72,11078.72,1200],["2011-07-25",10570.52,10570.52,10570.52,10570.52,310],["2011-07-26",10062.32,10062.32,10062.32,10062.32,640],["2011-07-27",9604.94,9604.94,9604.94,9604.94,5010],["2011-07-28",9147.57,9147.57,9147.57,9147.57,10],["2011-07-29",8690.19,8690.19,8690.19,8690.19,140],["2011-08-01",8283.63,8893.47,8283.63,8639.37,55960],["2011-08-02",8232.81,8334.45,8232.81,8283.63,19340],["2011-08-03",7978.71,8588.55,7978.71,8436.09,46000],["2011-08-04",8588.55,8690.19,8334.45,8690.19,38950],["2011-08-05",8690.19,9096.75,8334.45,9096.75,34270],["2011-08-08",9045.93,9045.93,8791.83,8791.83,1000],["2011-08-09",8436.09,8639.37,8436.09,8639.37,750],["2011-08-10",8639.37,8893.47,8639.37,8893.47,3420],["2011-08-11",9096.75,9096.75,8893.47,9096.75,2020],["2011-08-12",9147.57,9147.57,8741.01,8741.01,37470],["2011-08-15",8385.27,8537.73,8385.27,8537.73,4180],["2011-08-16",8537.73,8537.73,8537.73,8537.73,1550],["2011-08-17",8690.19,8690.19,8537.73,8639.37,11920],["2011-08-18",8537.73,8791.83,8537.73,8791.83,18320],["2011-08-19",8791.83,8791.83,8791.83,8791.83,10700],["2011-08-22",8791.83,8791.83,8741.01,8741.01,20850],["2011-08-23",8791.83,8791.83,8741.01,8741.01,11850],["2011-08-24",8639.37,8741.01,8639.37,8741.01,18100],["2011-08-25",8741.01,8842.65,8741.01,8842.65,27100],["2011-08-26",8741.01,8893.47,8690.19,8690.19,36030],["2011-08-29",8842.65,8842.65,8842.65,8842.65,3200],["2011-08-30",8842.65,9045.93,8842.65,9045.93,16620],["2011-08-31",8995.11,9147.57,8995.11,9096.75,17580],["2011-09-01",9147.57,9147.57,9096.75,9147.57,1580],["2011-09-05",9147.57,9147.57,8944.29,9045.93,6910],["2011-09-06",8995.11,8995.11,8791.83,8944.29,76660],["2011-09-07",8944.29,9147.57,8944.29,9147.57,36460],["2011-09-08",9147.57,9300.03,9147.57,9249.21,71610],["2011-09-09",9249.21,9249.21,8995.11,9096.75,12480],["2011-09-12",9096.75,9096.75,9096.75,9096.75,32500],["2011-09-13",9147.57,9198.39,9045.93,9045.93,60800],["2011-09-14",9147.57,9452.48,9045.93,9452.48,42210],["2011-09-15",9096.75,9198.39,9045.93,9198.39,48300],["2011-09-16",8944.29,9198.39,8944.29,9096.75,3760],["2011-09-19",9096.75,9198.39,9096.75,9096.75,10010],["2011-09-20",9198.39,9198.39,9045.93,9045.93,30820],["2011-09-21",9045.93,9045.93,8944.29,8944.29,29820],["2011-09-22",8690.19,8893.47,8639.37,8893.47,12000],["2011-09-23",8995.11,8995.11,8893.47,8893.47,7710],["2011-09-26",8893.47,9147.57,8893.47,9147.57,24500],["2011-09-27",9147.57,9147.57,9045.93,9096.75,16280],["2011-09-28",9096.75,9096.75,9045.93,9045.93,13410],["2011-09-29",8995.11,8995.11,8893.47,8893.47,11980],["2011-09-30",8893.47,8944.29,8893.47,8944.29,4500],["2011-10-03",8944.29,9096.75,8944.29,8944.29,23560],["2011-10-04",8944.29,9096.75,8944.29,9045.93,17330],["2011-10-05",9096.75,9096.75,9045.93,9096.75,26010],["2011-10-06",9096.75,9147.57,9096.75,9147.57,42150],["2011-10-07",9096.75,9198.39,9096.75,9147.57,27560],["2011-10-10",9147.57,9198.39,9045.93,9147.57,27890],["2011-10-11",9147.57,9198.39,9147.57,9198.39,20410],["2011-10-12",9198.39,9198.39,9096.75,9198.39,26120],["2011-10-13",9198.39,9249.21,9147.57,9249.21,90610],["2011-10-14",9249.21,9706.58,9249.21,9503.3,62750],["2011-10-17",9655.76,9706.58,9401.66,9401.66,6600],["2011-10-18",9300.03,9655.76,9300.03,9452.48,15720],["2011-10-19",9909.86,9909.86,9452.48,9503.3,14600],["2011-10-20",9503.3,9706.58,9503.3,9706.58,25710],["2011-10-21",9706.58,10062.32,9706.58,9960.68,42830],["2011-10-24",9960.68,10418.06,9960.68,10163.96,15700],["2011-10-25",10011.5,10265.6,10011.5,10011.5,49050],["2011-10-26",10214.78,10265.6,10011.5,10163.96,13600],["2011-10-27",10163.96,10265.6,10163.96,10214.78,34230],["2011-10-28",10214.78,10367.24,10214.78,10265.6,42310],["2011-10-31",9757.4,10316.42,9757.4,10316.42,102090],["2011-11-01",10163.96,10367.24,10163.96,10316.42,84410],["2011-11-02",10580.94,10580.94,9840.28,10316.42,18890],["2011-11-03",10104.8,10210.61,10104.8,10210.61,27400],["2011-11-04",10210.61,10316.42,10210.61,10316.42,32710],["2011-11-07",10316.42,10369.33,10316.42,10369.33,41870],["2011-11-08",10263.52,10369.33,10263.52,10316.42,45300],["2011-11-09",10316.42,10369.33,10051.9,10051.9,47480],["2011-11-10",10157.71,10157.71,9946.09,9946.09,54300],["2011-11-11",9946.09,9946.09,9469.95,9469.95,62460],["2011-11-14",9417.04,9417.04,9099.61,9099.61,8960],["2011-11-15",8782.18,9099.61,8782.18,9099.61,4370],["2011-11-16",8676.37,9099.61,8676.37,9099.61,58234],["2011-11-17",9522.85,9522.85,9522.85,9522.85,220],["2011-11-18",9046.71,9787.37,9046.71,9787.37,6370],["2011-11-21",10263.52,10263.52,9311.23,9311.23,1570],["2011-11-22",8887.99,9417.04,8887.99,9417.04,150],["2011-11-23",9417.04,9417.04,9417.04,9417.04,200],["2011-11-24",9787.37,9787.37,9734.47,9787.37,1160],["2011-11-25",9787.37,10104.8,9787.37,10104.8,3910],["2011-11-28",10104.8,10263.52,9787.37,10263.52,11210],["2011-11-29",10263.52,10263.52,10263.52,10263.52,160],["2011-11-30",10051.9,10210.61,9946.09,10210.61,2620],["2011-12-01",10051.9,10051.9,9998.99,10051.9,8860],["2011-12-02",9946.09,10051.9,9628.66,9893.18,4670],["2011-12-05",9893.18,9893.18,9893.18,9893.18,4130],["2011-12-06",9840.28,9840.28,9628.66,9628.66,12590],["2011-12-07",9628.66,9787.37,9628.66,9734.47,4900],["2011-12-08",9734.47,9946.09,9628.66,9946.09,4800],["2011-12-09",9575.76,9575.76,9575.76,9575.76,1400],["2011-12-12",9946.09,9946.09,9946.09,9946.09,50],["2011-12-13",9946.09,9946.09,9946.09,9946.09,100],["2011-12-14",9628.66,9840.28,9522.85,9840.28,1220],["2011-12-15",9840.28,9840.28,9840.28,9840.28,100],["2011-12-16",9522.85,9734.47,9522.85,9734.47,900],["2011-12-19",9734.47,9734.47,9734.47,9734.47,0],["2011-12-20",9522.85,9522.85,9522.85,9522.85,300],["2011-12-21",9522.85,9522.85,9522.85,9522.85,1700],["2011-12-22",9522.85,9522.85,9522.85,9522.85,50],["2011-12-23",9046.71,9469.95,9046.71,9469.95,1410],["2011-12-26",9099.61,9364.14,9046.71,9364.14,1520],["2011-12-27",9258.33,9258.33,9258.33,9258.33,400],["2011-12-28",8835.09,8835.09,8835.09,8835.09,1000],["2011-12-29",9205.42,9205.42,9205.42,9205.42,2000],["2011-12-30",9364.14,9364.14,8782.18,8782.18,430],["2012-01-03",9099.61,9152.52,9099.61,9152.52,2250],["2012-01-04",9575.76,9575.76,9469.95,9469.95,610],["2012-01-05",9469.95,9469.95,9469.95,9469.95,100],["2012-01-06",9258.33,9258.33,9046.71,9046.71,210],["2012-01-09",9046.71,9099.61,8887.99,9099.61,2500],["2012-01-10",9099.61,9205.42,9099.61,9205.42,23250],["2012-01-11",9311.23,9364.14,9205.42,9205.42,1420],["2012-01-12",9417.04,9417.04,9417.04,9417.04,70],["2012-01-13",9469.95,9469.95,9469.95,9469.95,10],["2012-01-16",9258.33,9311.23,9046.71,9311.23,3220],["2012-01-17",9258.33,9681.56,9258.33,9311.23,16940],["2012-01-18",9311.23,9311.23,9311.23,9311.23,950],["2012-01-19",9258.33,9258.33,9258.33,9258.33,360],["2012-01-20",9522.85,9522.85,9469.95,9469.95,1860],["2012-01-30",9893.18,9893.18,9893.18,9893.18,800],["2012-01-31",9417.04,9787.37,9417.04,9417.04,1640],["2012-02-01",8993.8,9469.95,8993.8,9417.04,3860],["2012-02-02",8993.8,9417.04,8993.8,9046.71,18770],["2012-02-03",9258.33,9258.33,9258.33,9258.33,70],["2012-02-06",9258.33,9258.33,8993.8,8993.8,3230],["2012-02-07",8993.8,9099.61,8993.8,9099.61,18280],["2012-02-08",9099.61,9099.61,8993.8,9099.61,620],["2012-02-09",9099.61,9099.61,8676.37,8993.8,1920],["2012-02-10",8940.9,8993.8,8940.9,8993.8,2040],["2012-02-13",8993.8,9046.71,8993.8,9046.71,5080],["2012-02-14",9046.71,9046.71,8835.09,8993.8,120],["2012-02-15",8993.8,8993.8,8729.28,8993.8,1270],["2012-02-16",8993.8,8993.8,8993.8,8993.8,15520],["2012-02-17",8993.8,8993.8,8993.8,8993.8,10],["2012-02-20",9099.61,9417.04,8887.99,9417.04,9920],["2012-02-21",9681.56,9681.56,9681.56,9681.56,10],["2012-02-22",9575.76,9575.76,9417.04,9469.95,10160],["2012-02-23",9575.76,9575.76,9152.52,9417.04,5260],["2012-02-24",9417.04,9469.95,9258.33,9469.95,11490],["2012-02-27",9469.95,9469.95,9258.33,9417.04,1740],["2012-02-28",9469.95,9469.95,9258.33,9258.33,14910],["2012-02-29",9364.14,9417.04,9364.14,9417.04,150],["2012-03-01",9417.04,9417.04,9417.04,9417.04,560],["2012-03-02",9417.04,9417.04,9311.23,9364.14,12240],["2012-03-05",9311.23,9787.37,9311.23,9681.56,34200],["2012-03-06",9787.37,9840.28,9258.33,9734.47,19950],["2012-03-07",9522.85,9734.47,9258.33,9734.47,520],["2012-03-08",9469.95,9734.47,9469.95,9734.47,10020],["2012-03-09",9734.47,9734.47,9734.47,9734.47,10],["2012-03-12",9364.14,9681.56,9258.33,9522.85,3360],["2012-03-13",9152.52,9469.95,9099.61,9311.23,7190],["2012-03-14",9046.71,9522.85,9046.71,9258.33,27350],["2012-03-15",9522.85,9522.85,8993.8,9522.85,2070],["2012-03-16",9522.85,9681.56,9311.23,9522.85,1570],["2012-03-19",9522.85,9522.85,9364.14,9469.95,430],["2012-03-20",9417.04,9522.85,9364.14,9522.85,3400],["2012-03-21",9522.85,9575.76,9417.04,9575.76,2860],["2012-03-22",9099.61,9469.95,9099.61,9469.95,890],["2012-03-23",9522.85,9840.28,9469.95,9522.85,2460],["2012-03-26",9628.66,9628.66,9469.95,9522.85,7070],["2012-03-27",9628.66,9840.28,9522.85,9575.76,7680],["2012-03-28",9522.85,9575.76,9522.85,9575.76,700],["2012-03-29",9417.04,9522.85,9417.04,9522.85,1230],["2012-03-30",9522.85,9575.76,9469.95,9575.76,520],["2012-04-03",9575.76,9575.76,9469.95,9469.95,1180],["2012-04-04",9522.85,9522.85,9522.85,9522.85,100],["2012-04-05",9522.85,9522.85,9522.85,9522.85,1750],["2012-04-06",9522.85,9522.85,9522.85,9522.85,400],["2012-04-09",9522.85,9522.85,9522.85,9522.85,2950],["2012-04-10",9575.76,9575.76,9575.76,9575.76,200],["2012-04-11",9628.66,9628.66,9522.85,9522.85,20],["2012-04-12",9787.37,9787.37,9364.14,9734.47,6210],["2012-04-13",10157.71,10157.71,10157.71,10157.71,10],["2012-04-16",10051.9,10051.9,9681.56,9840.28,2730],["2012-04-17",9840.28,9840.28,9575.76,9787.37,1800],["2012-04-18",9787.37,9787.37,9522.85,9681.56,3410],["2012-04-19",10157.71,10157.71,9734.47,9734.47,70],["2012-04-20",9522.85,9522.85,9469.95,9469.95,40],["2012-04-23",9787.37,9787.37,9311.23,9522.85,5850],["2012-04-24",9893.18,9893.18,9469.95,9522.85,4940],["2012-04-25",9787.37,9893.18,9469.95,9522.85,3160],["2012-04-26",9628.66,9628.66,9522.85,9522.85,3620],["2012-04-27",9856.99,9856.99,9745.61,9801.3,1330],["2012-05-02",9968.36,9968.36,9355.78,9411.47,2930],["2012-05-03",9077.34,9856.99,9077.34,9801.3,3610],["2012-05-04",10024.05,10024.05,9411.47,9856.99,2240],["2012-05-07",9856.99,9856.99,9467.16,9745.61,3160],["2012-05-08",9801.3,9801.3,9522.85,9745.61,2030],["2012-05-09",9745.61,9745.61,9522.85,9522.85,4060],["2012-05-10",9522.85,9689.92,9467.16,9578.54,5840],["2012-05-11",9578.54,9634.23,9467.16,9467.16,8850],["2012-05-14",9522.85,9522.85,9355.78,9467.16,1260],["2012-05-15",9133.03,9355.78,9133.03,9355.78,1160],["2012-05-16",9467.16,9467.16,9188.72,9411.47,3410],["2012-05-17",9411.47,9411.47,9411.47,9411.47,10],["2012-05-18",9188.72,9411.47,8965.96,9411.47,6950],["2012-05-21",9411.47,9467.16,9411.47,9467.16,570],["2012-05-22",9467.16,9467.16,9411.47,9467.16,1120],["2012-05-23",9355.78,9355.78,9355.78,9355.78,20],["2012-05-24",9300.09,9300.09,8910.27,9300.09,7330],["2012-05-25",9300.09,9355.78,8854.58,9300.09,3420],["2012-05-28",9411.47,9411.47,9300.09,9300.09,510],["2012-05-29",9411.47,9467.16,9077.34,9411.47,2130],["2012-05-30",9355.78,9355.78,9300.09,9355.78,210],["2012-05-31",9355.78,9355.78,8965.96,9077.34,630],["2012-06-01",9355.78,9355.78,9355.78,9355.78,70],["2012-06-04",8910.27,9300.09,8910.27,9244.4,5710],["2012-06-05",9300.09,9300.09,9300.09,9300.09,70],["2012-06-06",9244.4,9467.16,9077.34,9077.34,1200],["2012-06-07",9467.16,9467.16,9467.16,9467.16,60],["2012-06-08",9801.3,9801.3,9522.85,9522.85,1120],["2012-06-11",9467.16,9522.85,9355.78,9522.85,1660],["2012-06-12",9467.16,9467.16,9188.72,9300.09,700],["2012-06-13",9188.72,9411.47,9077.34,9411.47,730],["2012-06-14",9355.78,9745.61,9355.78,9578.54,640],["2012-06-15",9467.16,9467.16,9467.16,9467.16,100],["2012-06-18",9467.16,9467.16,9411.47,9411.47,160],["2012-06-19",9021.65,9355.78,8965.96,9355.78,610],["2012-06-20",9021.65,9355.78,8965.96,8965.96,1230],["2012-06-21",9300.09,9300.09,9077.34,9244.4,2170],["2012-06-22",9411.47,9411.47,9300.09,9300.09,20],["2012-06-25",9411.47,9411.47,9077.34,9188.72,320],["2012-06-26",9188.72,9188.72,9077.34,9188.72,3660],["2012-06-27",9300.09,9300.09,9188.72,9188.72,20],["2012-06-28",9522.85,9522.85,9077.34,9467.16,320],["2012-06-29",9355.78,9355.78,9355.78,9355.78,20],["2012-07-02",9300.09,9355.78,9133.03,9133.03,360],["2012-07-03",9300.09,9300.09,9244.4,9300.09,7090],["2012-07-04",9188.72,9244.4,9077.34,9188.72,1360],["2012-07-05",9188.72,9188.72,9188.72,9188.72,0],["2012-07-06",8910.27,9133.03,8910.27,9133.03,20],["2012-07-09",9188.72,9188.72,9188.72,9188.72,10],["2012-07-10",8910.27,9188.72,8910.27,9133.03,4480],["2012-07-11",9021.65,9188.72,9021.65,9188.72,1510],["2012-07-12",9188.72,9188.72,9188.72,9188.72,0],["2012-07-13",9578.54,9578.54,9021.65,9188.72,30],["2012-07-16",9188.72,9188.72,8910.27,9188.72,780],["2012-07-17",9188.72,9188.72,9188.72,9188.72,10],["2012-07-18",8910.27,9188.72,8910.27,9188.72,2010],["2012-07-19",9634.23,9634.23,9522.85,9578.54,1180],["2012-07-20",9745.61,9801.3,9188.72,9634.23,2720],["2012-07-23",9188.72,9188.72,9188.72,9188.72,150],["2012-07-24",9578.54,9578.54,9188.72,9188.72,200],["2012-07-25",9522.85,9522.85,9522.85,9522.85,110],["2012-07-26",9188.72,9522.85,9133.03,9522.85,2370],["2012-07-27",9745.61,9968.36,9244.4,9244.4,150],["2012-07-30",8910.27,9522.85,8798.89,9467.16,3440],["2012-07-31",9467.16,9467.16,9188.72,9188.72,160],["2012-08-01",9578.54,9578.54,8798.89,8910.27,1320],["2012-08-02",9188.72,9355.78,8910.27,8910.27,1650],["2012-08-03",9300.09,9300.09,8631.82,9300.09,750],["2012-08-06",9188.72,9188.72,9188.72,9188.72,520],["2012-08-07",8910.27,9021.65,8854.58,9021.65,12400],["2012-08-08",9411.47,9411.47,9021.65,9021.65,500],["2012-08-09",9355.78,9355.78,9021.65,9021.65,30],["2012-08-10",9355.78,9411.47,8910.27,9021.65,3740],["2012-08-13",8631.82,8965.96,8631.82,8910.27,7520],["2012-08-14",8965.96,8965.96,8910.27,8965.96,2960],["2012-08-15",8520.45,9411.47,8520.45,9021.65,5830],["2012-08-16",8910.27,8965.96,8910.27,8965.96,6200],["2012-08-17",8910.27,9021.65,8910.27,8965.96,13100],["2012-08-20",8910.27,8965.96,8910.27,8965.96,11930],["2012-08-21",8854.58,9077.34,8687.51,8965.96,32580],["2012-08-22",8965.96,9077.34,8854.58,9021.65,45720],["2012-08-23",8854.58,8910.27,8854.58,8910.27,3940],["2012-08-24",8910.27,9355.78,8854.58,9188.72,56410],["2012-08-27",9133.03,9133.03,8854.58,9133.03,40710],["2012-08-28",8910.27,9244.4,8910.27,9244.4,45720],["2012-08-29",9021.65,9133.03,9021.65,9133.03,11220],["2012-08-30",9077.34,9578.54,9077.34,9578.54,110640],["2012-08-31",9745.61,9968.36,9578.54,9912.67,92102],["2012-09-04",9745.61,10246.81,9745.61,10135.43,73430],["2012-09-05",10135.43,10135.43,9968.36,10079.74,20330],["2012-09-06",10079.74,10135.43,9745.61,10024.05,64560],["2012-09-07",10079.74,10302.5,9912.67,10302.5,110810],["2012-09-10",10191.12,10302.5,10191.12,10246.81,38510],["2012-09-11",10302.5,10302.5,10079.74,10191.12,56400],["2012-09-12",10302.5,10358.19,10135.43,10191.12,55300],["2012-09-13",10079.74,10135.43,9912.67,9912.67,40300],["2012-09-14",9968.36,10358.19,9856.99,10358.19,73540],["2012-09-17",10246.81,10469.57,10135.43,10358.19,60260],["2012-09-18",10302.5,10636.63,10024.05,10636.63,108800],["2012-09-19",10636.63,10803.7,10469.57,10803.7,107630],["2012-09-20",10859.39,10859.39,10525.26,10748.01,69670],["2012-09-21",10748.01,11249.22,10748.01,11249.22,201660],["2012-09-24",11360.59,11360.59,10859.39,11026.46,113980],["2012-09-25",11026.46,11137.84,10859.39,10915.08,72630],["2012-09-26",10859.39,10859.39,10636.63,10859.39,50710],["2012-09-27",10803.7,11304.9,10803.7,11026.46,95650],["2012-09-28",10803.7,11026.46,10580.94,11026.46,72330],["2012-10-01",11026.46,11026.46,10525.26,10525.26,80330],["2012-10-02",10024.05,10246.81,10024.05,10024.05,84290],["2012-10-03",10377.84,10377.84,10024.05,10024.05,88230],["2012-10-04",9670.26,10495.77,9670.26,10377.84,82840],["2012-10-05",10259.91,10259.91,9906.12,10024.05,90990],["2012-10-08",9552.33,10141.98,9552.33,9965.09,85320],["2012-10-09",9906.12,10024.05,9552.33,9670.26,75570],["2012-10-10",9670.26,9847.16,9434.4,9434.4,107490],["2012-10-11",9552.33,9670.26,9139.58,9434.4,101170],["2012-10-12",9434.4,9434.4,8962.68,8962.68,86010],["2012-10-15",8844.75,8962.68,8549.93,8667.86,201260],["2012-10-16",8785.79,9080.61,8726.82,9021.65,25190],["2012-10-17",9021.65,9021.65,8608.89,8667.86,22720],["2012-10-18",8667.86,8667.86,8549.93,8549.93,22200],["2012-10-19",8490.96,8490.96,8137.17,8137.17,79260],["2012-10-22",7901.31,8078.21,7842.35,7901.31,66890],["2012-10-23",7901.31,8255.1,7783.38,8255.1,16400],["2012-10-24",8255.1,8549.93,8255.1,8490.96,29500],["2012-10-25",8196.14,8490.96,8196.14,8255.1,37800],["2012-10-26",8196.14,8255.1,7960.28,7960.28,8450],["2012-10-29",7960.28,8314.07,7960.28,8314.07,9700],["2012-10-30",8432.0,8549.93,8314.07,8432.0,14890],["2012-10-31",8314.07,8490.96,8255.1,8432.0,11540],["2012-11-01",8255.1,8490.96,8255.1,8255.1,3230],["2012-11-02",7842.35,8255.1,7842.35,7842.35,37530],["2012-11-05",7842.35,8196.14,7842.35,8196.14,1190],["2012-11-06",8078.21,8196.14,8078.21,8196.14,58870],["2012-11-07",8196.14,8255.1,8078.21,8196.14,8000],["2012-11-08",8196.14,8255.1,8196.14,8255.1,3650],["2012-11-09",8255.1,8255.1,8137.17,8137.17,3230],["2012-11-12",8078.21,8255.1,8078.21,8255.1,3020],["2012-11-13",8196.14,8196.14,8137.17,8137.17,16860],["2012-11-14",8196.14,8490.96,8196.14,8432.0,2910],["2012-11-15",8078.21,8196.14,8019.24,8137.17,27490],["2012-11-16",8078.21,8196.14,8019.24,8196.14,7300],["2012-11-19",8373.03,8373.03,8255.1,8314.07,6100],["2012-11-20",8255.1,8255.1,8137.17,8137.17,5350],["2012-11-21",8196.14,8314.07,8196.14,8255.1,29100],["2012-11-22",8255.1,8314.07,8137.17,8314.07,9120],["2012-11-23",8373.03,8373.03,8196.14,8196.14,4900],["2012-11-26",8255.1,8314.07,8137.17,8255.1,16610],["2012-11-27",8255.1,8255.1,8255.1,8255.1,2000],["2012-11-28",8255.1,8314.07,8255.1,8314.07,33260],["2012-11-29",8314.07,8314.07,8019.24,8078.21,11400],["2012-11-30",8019.24,8314.07,8019.24,8255.1,27810],["2012-12-03",8314.07,8314.07,7842.35,8255.1,18410],["2012-12-04",8255.1,8373.03,8196.14,8373.03,20940],["2012-12-05",8373.03,8373.03,8255.1,8373.03,9790],["2012-12-06",8255.1,8314.07,8255.1,8314.07,27950],["2012-12-07",8314.07,8314.07,8137.17,8255.1,5020],["2012-12-10",8255.1,8255.1,8137.17,8137.17,60510],["2012-12-11",8255.1,8255.1,8255.1,8255.1,5500],["2012-12-12",8255.1,8373.03,8255.1,8373.03,16920],["2012-12-13",8255.1,8314.07,8255.1,8314.07,2080],["2012-12-14",8490.96,8490.96,8432.0,8432.0,510],["2012-12-17",8255.1,8255.1,8255.1,8255.1,7500],["2012-12-18",8255.1,8255.1,8255.1,8255.1,17400],["2012-12-19",8255.1,8314.07,8019.24,8314.07,29420],["2012-12-20",8314.07,8314.07,8255.1,8255.1,4510],["2012-12-21",8314.07,8314.07,8078.21,8078.21,480],["2012-12-24",7901.31,8137.17,7901.31,8137.17,9200],["2012-12-25",8078.21,8196.14,7960.28,8196.14,4920],["2012-12-26",8078.21,8255.1,8019.24,8255.1,12850],["2012-12-27",8019.24,8432.0,8019.24,8432.0,5830],["2012-12-28",8255.1,8373.03,8255.1,8373.03,5020],["2013-01-02",8255.1,8373.03,8255.1,8373.03,11810],["2013-01-03",8373.03,8373.03,8137.17,8137.17,7400],["2013-01-04",7960.28,8490.96,7960.28,8196.14,600],["2013-01-07",8373.03,8373.03,8255.1,8314.07,5400],["2013-01-08",8255.1,8255.1,8196.14,8255.1,18970],["2013-01-09",8019.24,8314.07,8019.24,8196.14,4430],["2013-01-10",8019.24,8255.1,8019.24,8196.14,9750],["2013-01-11",8255.1,8314.07,8196.14,8314.07,12030],["2013-01-14",8255.1,8255.1,8078.21,8255.1,21090],["2013-01-15",8196.14,8255.1,8196.14,8255.1,10100],["2013-01-16",8078.21,8726.82,8078.21,8490.96,24510],["2013-01-17",8314.07,8549.93,8314.07,8314.07,9040],["2013-01-18",8314.07,8314.07,8137.17,8314.07,4940],["2013-01-21",8314.07,8314.07,8137.17,8196.14,4950],["2013-01-22",8196.14,8667.86,8196.14,8373.03,24490],["2013-01-23",8196.14,8196.14,8196.14,8196.14,4500],["2013-01-24",8549.93,8549.93,8255.1,8373.03,350],["2013-01-25",8373.03,8373.03,8255.1,8255.1,6900],["2013-01-28",8255.1,8373.03,8196.14,8255.1,10540],["2013-01-29",8314.07,8373.03,8255.1,8314.07,5320],["2013-01-30",8255.1,8314.07,8196.14,8196.14,14780],["2013-01-31",8255.1,8314.07,8255.1,8314.07,7400],["2013-02-01",8255.1,8255.1,8255.1,8255.1,3030],["2013-02-04",8255.1,8490.96,8255.1,8490.96,6030],["2013-02-05",8549.93,8549.93,8373.03,8432.0,3500],["2013-02-06",8432.0,8490.96,8373.03,8490.96,2870],["2013-02-07",8490.96,8549.93,8490.96,8549.93,5890],["2013-02-08",8549.93,8785.79,8490.96,8785.79,6110],["2013-02-18",9257.51,9257.51,8785.79,9080.61,3520],["2013-02-19",8903.72,9257.51,8844.75,9139.58,7270],["2013-02-20",9139.58,9434.4,9139.58,9434.4,73410],["2013-02-21",9139.58,9375.44,8844.75,8844.75,51590],["2013-02-22",9139.58,9316.47,8549.93,9021.65,34570],["2013-02-25",9139.58,9257.51,8903.72,9080.61,21670],["2013-02-26",9080.61,9257.51,8667.86,8844.75,14840],["2013-02-27",8844.75,9021.65,8549.93,9021.65,5990],["2013-02-28",9257.51,9257.51,8844.75,9021.65,5250],["2013-03-01",9198.54,9198.54,8962.68,9021.65,5890],["2013-03-04",8903.72,8903.72,8726.82,8785.79,7100],["2013-03-05",8844.75,8844.75,8726.82,8785.79,4610],["2013-03-06",8962.68,8962.68,8373.03,8726.82,3210],["2013-03-07",8726.82,8726.82,8667.86,8726.82,4320],["2013-03-08",8255.1,8726.82,8255.1,8726.82,17720],["2013-03-11",8667.86,8785.79,8490.96,8726.82,4110],["2013-03-12",8844.75,8903.72,8608.89,8726.82,8400],["2013-03-13",8962.68,8962.68,8608.89,8844.75,4260],["2013-03-14",8844.75,8844.75,8785.79,8844.75,720],["2013-03-15",8844.75,8962.68,8844.75,8962.68,510],["2013-03-18",8726.82,8726.82,8726.82,8726.82,3050],["2013-03-19",8667.86,8726.82,8667.86,8726.82,680],["2013-03-20",8844.75,8844.75,8844.75,8844.75,1180],["2013-03-21",8844.75,8844.75,8785.79,8785.79,1790],["2013-03-22",8608.89,8844.75,8608.89,8726.82,14070],["2013-03-25",8726.82,8962.68,8726.82,8962.68,35860],["2013-03-26",8962.68,9434.4,8962.68,9316.47,54800],["2013-03-27",9434.4,9434.4,9316.47,9316.47,13700],["2013-03-28",9375.44,9965.09,9375.44,9965.09,80000],["2013-03-29",9552.33,9965.09,9552.33,9965.09,18610],["2013-04-01",9611.3,9965.09,9493.37,9965.09,7570],["2013-04-02",9788.19,9788.19,9434.4,9434.4,27030],["2013-04-03",9493.37,9552.33,9316.47,9434.4,11070],["2013-04-04",9257.51,9316.47,9198.54,9198.54,11220],["2013-04-05",9139.58,9434.4,9139.58,9375.44,4980],["2013-04-08",9552.33,9729.23,9375.44,9611.3,12990],["2013-04-09",9729.23,9729.23,9434.4,9611.3,4130],["2013-04-10",9493.37,9611.3,8962.68,8962.68,13670],["2013-04-11",9198.54,9257.51,9021.65,9257.51,13180],["2013-04-12",9139.58,9375.44,9139.58,9316.47,5480],["2013-04-15",9316.47,9434.4,9198.54,9434.4,3590],["2013-04-16",9375.44,9434.4,9257.51,9434.4,2620],["2013-04-17",9375.44,9434.4,9375.44,9434.4,2280],["2013-04-18",9552.33,9552.33,9552.33,9552.33,20],["2013-04-22",9257.51,9257.51,8962.68,9257.51,5710],["2013-04-23",9080.61,9257.51,9080.61,9257.51,1750],["2013-04-24",9198.54,9257.51,9139.58,9139.58,1310],["2013-04-25",9080.61,9139.58,9080.61,9139.58,7350],["2013-04-26",9139.58,9611.3,9139.58,9611.3,5290],["2013-05-02",9434.4,9611.3,9434.4,9611.3,410],["2013-05-03",9729.23,9729.23,9552.33,9611.3,1110],["2013-05-06",9611.3,9670.26,9611.3,9670.26,1020],["2013-05-07",9670.26,9670.26,9316.47,9611.3,1990],["2013-05-08",9729.23,9729.23,9434.4,9552.33,2510],["2013-05-09",9493.37,9611.3,9434.4,9611.3,6310],["2013-05-10",9729.23,9729.23,9434.4,9611.3,10750],["2013-05-13",9611.3,9670.26,9434.4,9611.3,15060],["2013-05-14",9799.75,9799.75,9674.12,9736.94,11960],["2013-05-15",9736.94,9736.94,9674.12,9736.94,14740],["2013-05-16",9736.94,9736.94,9674.12,9674.12,560],["2013-05-17",9108.75,9108.75,9108.75,9108.75,1500],["2013-05-20",9736.94,9736.94,9674.12,9674.12,2010],["2013-05-21",9925.39,9925.39,9422.84,9548.48,4740],["2013-05-22",9360.02,9360.02,9297.2,9297.2,5500],["2013-05-23",9297.2,9422.84,9297.2,9422.84,14110],["2013-05-24",9736.94,9736.94,9171.57,9548.48,2080],["2013-05-27",10051.03,10051.03,9548.48,9548.48,1210],["2013-05-28",9674.12,9674.12,9108.75,9611.3,1280],["2013-05-29",9108.75,9485.66,8983.11,9485.66,8320],["2013-05-30",9548.48,9548.48,9422.84,9422.84,40],["2013-05-31",8983.11,9422.84,8857.47,9360.02,9430],["2013-06-03",9234.38,9422.84,9171.57,9422.84,2400],["2013-06-04",9360.02,9422.84,9297.2,9422.84,4520],["2013-06-05",9485.66,9485.66,9171.57,9422.84,7280],["2013-06-06",9297.2,9360.02,9234.38,9360.02,3050],["2013-06-07",9234.38,9234.38,9234.38,9234.38,1590],["2013-06-10",9234.38,9674.12,9108.75,9108.75,8600],["2013-06-11",9674.12,9674.12,9422.84,9422.84,20],["2013-06-12",9485.66,9485.66,8857.47,9422.84,2130],["2013-06-13",9171.57,9674.12,9171.57,9674.12,150],["2013-06-14",9674.12,9674.12,9611.3,9611.3,10],["2013-06-17",9611.3,9611.3,9548.48,9548.48,10],["2013-06-18",9422.84,9422.84,9360.02,9360.02,20],["2013-06-19",9485.66,9485.66,9171.57,9234.38,430],["2013-06-20",9108.75,9360.02,9108.75,9360.02,9430],["2013-06-21",9234.38,9234.38,9234.38,9234.38,50],["2013-06-24",9548.48,9548.48,9422.84,9422.84,20],["2013-06-25",9108.75,9108.75,8920.29,9108.75,2220],["2013-06-26",9422.84,9422.84,9108.75,9108.75,1010],["2013-06-27",9485.66,9485.66,9360.02,9360.02,20],["2013-06-28",9360.02,9360.02,9360.02,9360.02,0],["2013-07-01",9234.38,9297.2,8731.83,9297.2,1260],["2013-07-02",9297.2,9297.2,9297.2,9297.2,0],["2013-07-03",9297.2,9297.2,9297.2,9297.2,0],["2013-07-04",9485.66,9485.66,9485.66,9485.66,10],["2013-07-05",9736.94,9736.94,9422.84,9422.84,20],["2013-07-08",9422.84,9422.84,9422.84,9422.84,0],["2013-07-09",9108.75,9108.75,9108.75,9108.75,140],["2013-07-10",9108.75,9422.84,9108.75,9422.84,10],["2013-07-11",9108.75,9108.75,9108.75,9108.75,200],["2013-07-12",9422.84,9422.84,9108.75,9422.84,21200],["2013-07-15",9422.84,9422.84,9422.84,9422.84,0],["2013-07-16",9297.2,9297.2,9297.2,9297.2,700],["2013-07-17",9297.2,9297.2,9297.2,9297.2,0],["2013-07-18",9297.2,9297.2,9297.2,9297.2,2000],["2013-07-19",8920.29,8920.29,8920.29,8920.29,10],["2013-07-22",8983.11,8983.11,8983.11,8983.11,170],["2013-07-23",8983.11,9108.75,8983.11,9045.93,1150],["2013-07-24",9045.93,9297.2,9045.93,9297.2,10],["2013-07-25",9297.2,9297.2,9234.38,9234.38,10],["2013-07-26",9108.75,9108.75,9108.75,9108.75,500],["2013-07-29",9297.2,9297.2,9108.75,9108.75,240],["2013-07-30",9108.75,9108.75,9108.75,9108.75,2980],["2013-07-31",8983.11,9360.02,8983.11,9360.02,70],["2013-08-01",9297.2,9297.2,9297.2,9297.2,50],["2013-08-02",8794.65,8794.65,8794.65,8794.65,500],["2013-08-05",9360.02,9360.02,9108.75,9108.75,450],["2013-08-06",9171.57,9171.57,9171.57,9171.57,330],["2013-08-07",9171.57,9171.57,9171.57,9171.57,0],["2013-08-08",9171.57,9171.57,9171.57,9171.57,0],["2013-08-09",9171.57,9171.57,9171.57,9171.57,0],["2013-08-12",9171.57,9171.57,9171.57,9171.57,0],["2013-08-13",9171.57,9171.57,9171.57,9171.57,0],["2013-08-14",9422.84,9422.84,9045.93,9171.57,180],["2013-08-15",8857.47,9422.84,8857.47,9422.84,1920],["2013-08-16",9045.93,9045.93,9045.93,9045.93,10],["2013-08-19",8983.11,8983.11,8983.11,8983.11,150],["2013-08-20",8794.65,8794.65,8794.65,8794.65,1000],["2013-08-21",8857.47,9108.75,8857.47,9108.75,45220],["2013-08-22",8983.11,8983.11,8983.11,8983.11,40],["2013-08-23",8983.11,8983.11,8983.11,8983.11,0],["2013-08-26",8983.11,9108.75,8794.65,9108.75,810],["2013-08-27",9108.75,9108.75,9108.75,9108.75,10],["2013-08-28",8794.65,8794.65,8794.65,8794.65,30030],["2013-08-29",8983.11,8983.11,8983.11,8983.11,100],["2013-08-30",8794.65,9234.38,8794.65,9234.38,150],["2013-09-03",9234.38,9234.38,9234.38,9234.38,0],["2013-09-04",9234.38,9234.38,9234.38,9234.38,0],["2013-09-05",9108.75,9108.75,9108.75,9108.75,360],["2013-09-06",8731.83,8794.65,8669.01,8794.65,2700],["2013-09-09",9108.75,9108.75,9108.75,9108.75,10],["2013-09-10",9045.93,9045.93,9045.93,9045.93,40],["2013-09-11",9045.93,9045.93,9045.93,9045.93,0],["2013-09-12",8794.65,9108.75,8794.65,9108.75,1030],["2013-09-13",9108.75,9108.75,9108.75,9108.75,0],["2013-09-16",9108.75,9108.75,9108.75,9108.75,970],["2013-09-17",8857.47,9548.48,8794.65,9548.48,4680],["2013-09-18",9422.84,9422.84,9422.84,9422.84,10000],["2013-09-19",9422.84,9422.84,9422.84,9422.84,18000],["2013-09-20",9736.94,9736.94,9736.94,9736.94,10],["2013-09-23",10365.13,10365.13,10365.13,10365.13,20],["2013-09-24",10365.13,10365.13,9674.12,10365.13,140],["2013-09-25",10365.13,10365.13,10051.03,10051.03,10],["2013-09-26",10365.13,10365.13,10365.13,10365.13,10],["2013-09-27",10365.13,10365.13,9674.12,9674.12,3040],["2013-09-30",10176.67,10176.67,9045.93,9988.21,2140],["2013-10-01",10176.67,10365.13,9988.21,9988.21,50],["2013-10-02",10302.31,10302.31,9925.39,9925.39,20],["2013-10-03",10302.31,10302.31,9234.38,9548.48,2340],["2013-10-04",9736.94,9736.94,9611.3,9674.12,1530],["2013-10-07",9422.84,9674.12,9422.84,9674.12,9880],["2013-10-08",9485.66,9862.57,9485.66,9485.66,30],["2013-10-09",9988.21,9988.21,9988.21,9988.21,20],["2013-10-10",10051.03,10051.03,9925.39,9925.39,66500],["2013-10-11",10176.67,10176.67,9736.94,9988.21,12070],["2013-10-14",9485.66,9988.21,9485.66,9988.21,6820],["2013-10-15",9799.75,9799.75,9736.94,9736.94,86670],["2013-10-16",10065.89,10197.47,10000.1,10197.47,28840],["2013-10-17",10263.26,10526.42,9868.52,9868.52,1220],["2013-10-18",9868.52,9868.52,9868.52,9868.52,0],["2013-10-21",10000.1,10197.47,9934.31,10197.47,62700],["2013-10-22",10131.68,10263.26,10000.1,10197.47,7130],["2013-10-23",10065.89,10263.26,9539.57,9539.57,23080],["2013-10-24",10065.89,10065.89,10000.1,10000.1,3990],["2013-10-25",10000.1,10197.47,10000.1,10000.1,3900],["2013-10-28",10197.47,10197.47,10000.1,10000.1,32240],["2013-10-29",10197.47,10197.47,10197.47,10197.47,110],["2013-10-30",10329.05,10329.05,9934.31,10197.47,8520],["2013-10-31",10197.47,10197.47,10197.47,10197.47,7920],["2013-11-01",10197.47,10197.47,10131.68,10197.47,5120],["2013-11-04",10197.47,10197.47,10131.68,10197.47,3000],["2013-11-05",10065.89,10263.26,10065.89,10263.26,20880],["2013-11-06",10197.47,10329.05,10197.47,10329.05,1550],["2013-11-07",10329.05,10658.0,10329.05,10329.05,52370],["2013-11-08",10592.21,10855.37,10460.63,10855.37,61500],["2013-11-11",10855.37,11250.11,10855.37,11250.11,15000],["2013-11-12",10658.0,10658.0,10658.0,10658.0,360],["2013-11-13",10329.05,10658.0,10329.05,10658.0,1510],["2013-11-14",10592.21,10592.21,10592.21,10592.21,3010],["2013-11-15",10526.42,10658.0,10526.42,10658.0,1740],["2013-11-18",11184.32,11184.32,10789.58,10789.58,4740],["2013-11-19",10855.37,11118.53,10855.37,11118.53,7310],["2013-11-20",10986.95,11118.53,10986.95,11118.53,16100],["2013-11-21",11118.53,11250.11,11118.53,11250.11,20000],["2013-11-22",10986.95,11184.32,10986.95,10986.95,1020],["2013-11-25",10986.95,10986.95,10986.95,10986.95,3000],["2013-11-26",10986.95,10986.95,10986.95,10986.95,4230],["2013-11-27",10986.95,10986.95,10986.95,10986.95,2930],["2013-11-28",10986.95,10986.95,10986.95,10986.95,0],["2013-11-29",10921.16,10986.95,10789.58,10789.58,5400],["2013-12-02",10131.68,11052.74,10131.68,11052.74,3130],["2013-12-03",11118.53,11118.53,11118.53,11118.53,520],["2013-12-04",10789.58,10855.37,10789.58,10855.37,460],["2013-12-05",10855.37,10855.37,10855.37,10855.37,0],["2013-12-06",10789.58,10855.37,10789.58,10855.37,3440],["2013-12-09",10921.16,11579.06,10921.16,11513.27,29760],["2013-12-10",11579.06,11644.85,11315.9,11315.9,27570],["2013-12-11",11315.9,11513.27,11052.74,11513.27,2970],["2013-12-12",11579.06,11579.06,11579.06,11579.06,100],["2013-12-13",11381.69,11644.85,11381.69,11644.85,9550],["2013-12-16",11644.85,11842.22,11644.85,11842.22,13500],["2013-12-17",11776.43,11842.22,11776.43,11842.22,1710],["2013-12-18",11250.11,11842.22,11184.32,11842.22,770],["2013-12-19",11842.22,11842.22,11842.22,11842.22,0],["2013-12-20",11513.27,11842.22,11513.27,11842.22,1500],["2013-12-23",11776.43,11908.01,11776.43,11842.22,23770],["2013-12-24",11842.22,11842.22,11842.22,11842.22,0],["2013-12-25",11842.22,11842.22,11842.22,11842.22,0],["2013-12-26",11842.22,11842.22,11842.22,11842.22,0],["2013-12-27",11842.22,11842.22,11842.22,11842.22,0],["2013-12-30",11842.22,11842.22,11842.22,11842.22,0],["2013-12-31",11842.22,11842.22,11842.22,11842.22,0],["2014-01-02",11842.22,11842.22,11842.22,11842.22,0],["2014-01-03",11842.22,11842.22,11842.22,11842.22,0],["2014-01-06",11513.27,11776.43,11513.27,11776.43,1010],["2014-01-07",11184.32,11250.11,11184.32,11250.11,4510],["2014-01-08",11842.22,11842.22,11513.27,11513.27,1080],["2014-01-09",11250.11,11842.22,11184.32,11842.22,1990],["2014-01-10",11842.22,11842.22,11842.22,11842.22,0],["2014-01-13",11842.22,11842.22,11842.22,11842.22,0],["2014-01-14",11842.22,11842.22,11842.22,11842.22,0],["2014-01-15",11710.64,11710.64,11184.32,11184.32,5270],["2014-01-16",11842.22,11842.22,11644.85,11644.85,110],["2014-01-17",11644.85,11842.22,11579.06,11579.06,51500],["2014-01-20",11579.06,11842.22,11513.27,11513.27,108010],["2014-01-21",11776.43,11776.43,11776.43,11776.43,200],["2014-01-22",11776.43,11842.22,11776.43,11776.43,47900],["2014-01-23",11710.64,11973.8,11710.64,11973.8,70330],["2014-01-24",11973.8,12500.12,11973.8,12434.33,72620],["2014-01-27",12302.75,12500.12,12236.96,12500.12,54300],["2014-02-06",12039.59,13092.23,11973.8,12236.96,12500],["2014-02-07",12500.12,12500.12,12171.17,12434.33,9330],["2014-02-10",12039.59,12434.33,11842.22,12368.54,94620],["2014-02-11",12039.59,12434.33,12039.59,12434.33,4000],["2014-02-12",12171.17,12171.17,11908.01,11908.01,3820],["2014-02-13",11973.8,12039.59,11579.06,12039.59,17670],["2014-02-14",12171.17,12434.33,11513.27,12039.59,23000],["2014-02-17",12302.75,12302.75,11447.48,11579.06,22600],["2014-02-18",11579.06,12236.96,11579.06,12039.59,39350],["2014-02-19",12039.59,12697.49,12039.59,12500.12,69000],["2014-02-20",12500.12,12500.12,12171.17,12236.96,18000],["2014-02-21",11908.01,12500.12,11908.01,12500.12,1620],["2014-02-24",11908.01,12434.33,11842.22,11842.22,10190],["2014-02-25",11842.22,11973.8,11776.43,11973.8,34050],["2014-02-26",11842.22,12368.54,11842.22,12368.54,4630],["2014-02-27",12236.96,12236.96,11973.8,12236.96,3490],["2014-02-28",11644.85,12105.38,11644.85,12105.38,6130],["2014-03-03",11973.8,12105.38,11513.27,12105.38,9050],["2014-03-04",11513.27,11776.43,11513.27,11776.43,4010],["2014-03-05",11776.43,11908.01,11776.43,11908.01,14220],["2014-03-06",11973.8,12697.49,11973.8,12631.7,81160],["2014-03-07",12631.7,13289.6,12631.7,13158.02,85540],["2014-03-10",13158.02,13750.13,13158.02,13750.13,19580],["2014-03-11",13486.97,13815.92,13421.18,13815.92,15480],["2014-03-12",13618.55,14473.82,13618.55,14473.82,43550],["2014-03-13",14473.82,15394.89,14144.87,15329.09,50860],["2014-03-14",15329.09,15789.63,14934.35,15789.63,12230],["2014-03-17",15131.72,15855.42,15131.72,15526.47,78800],["2014-03-18",15592.26,15592.26,14736.98,15329.09,33760],["2014-03-19",15394.89,15394.89,15131.72,15131.72,30540],["2014-03-20",15131.72,15131.72,15065.93,15131.72,40100],["2014-03-21",15131.72,15197.51,15131.72,15197.51,72910],["2014-03-24",15197.51,15197.51,15131.72,15131.72,48000],["2014-03-25",15131.72,15131.72,14473.82,14473.82,57000],["2014-03-26",15131.72,15131.72,14802.77,15065.93,1960],["2014-03-27",15065.93,15065.93,15065.93,15065.93,0],["2014-03-28",14802.77,14934.35,14802.77,14802.77,1030],["2014-03-31",13881.71,15000.14,13881.71,15000.14,20],["2014-04-01",15987.0,15987.0,15131.72,15131.72,60],["2014-04-02",15658.05,15658.05,14079.08,14079.08,370],["2014-04-03",15000.14,15000.14,13158.02,13289.6,1570],["2014-04-04",14210.66,14210.66,14210.66,14210.66,30],["2014-04-07",14210.66,15197.51,14079.08,15000.14,320],["2014-04-08",15065.93,15065.93,15065.93,15065.93,110],["2014-04-10",15065.93,15065.93,14144.87,14144.87,510],["2014-04-11",14802.77,14802.77,13289.6,13289.6,610],["2014-04-14",13355.39,14144.87,13158.02,13289.6,11690],["2014-04-15",13158.02,13158.02,12829.07,12829.07,2100],["2014-04-16",12171.17,12171.17,12105.38,12105.38,3100],["2014-04-17",12105.38,12434.33,11908.01,12039.59,5020],["2014-04-18",11381.69,12631.7,11315.9,12631.7,2110],["2014-04-21",11842.22,11842.22,11842.22,11842.22,200],["2014-04-22",12631.7,12631.7,11513.27,11513.27,210],["2014-04-23",11447.48,12105.38,11447.48,12105.38,120],["2014-04-24",12434.33,12434.33,12105.38,12105.38,420],["2014-04-25",11513.27,12500.12,11513.27,12500.12,130],["2014-04-28",12829.07,12829.07,12829.07,12829.07,130],["2014-04-29",12829.07,12829.07,12829.07,12829.07,0],["2014-05-05",11973.8,11973.8,11973.8,11973.8,140],["2014-05-06",11184.32,11184.32,11184.32,11184.32,50],["2014-05-07",11908.01,11908.01,11710.64,11908.01,5340],["2014-05-08",11579.06,11579.06,11118.53,11184.32,9010],["2014-05-09",11513.27,11513.27,11250.11,11250.11,800],["2014-05-12",11250.11,11315.9,11250.11,11315.9,2000],["2014-05-13",11315.9,11579.06,11315.9,11579.06,70],["2014-05-14",11184.32,12302.75,11184.32,12302.75,3300],["2014-05-15",13092.23,13092.23,11776.43,11776.43,1420],["2014-05-16",12324.17,12324.17,12255.7,12324.17,1400],["2014-05-19",12324.17,12324.17,12324.17,12324.17,0],["2014-05-20",12324.17,12324.17,12324.17,12324.17,0],["2014-05-21",13145.78,13145.78,13145.78,13145.78,20],["2014-05-22",13008.85,13351.18,13008.85,13351.18,20000],["2014-05-23",13351.18,13351.18,13351.18,13351.18,0],["2014-05-26",13351.18,13351.18,13351.18,13351.18,30],["2014-05-27",13351.18,13351.18,13351.18,13351.18,20000],["2014-05-28",13351.18,13351.18,13351.18,13351.18,0],["2014-05-29",12666.51,12666.51,12666.51,12666.51,10],["2014-05-30",13282.72,13282.72,13282.72,13282.72,10],["2014-06-02",13282.72,13282.72,13282.72,13282.72,0],["2014-06-03",13693.52,13693.52,13693.52,13693.52,10],["2014-06-04",14583.6,14583.6,13761.99,13761.99,110],["2014-06-05",14720.54,14720.54,12940.38,13488.12,5900],["2014-06-06",13830.46,13830.46,13351.18,13556.59,7350],["2014-06-09",13967.39,13967.39,13556.59,13556.59,2430],["2014-06-10",13898.93,13967.39,13419.65,13556.59,25350],["2014-06-11",13488.12,13967.39,13488.12,13967.39,31380],["2014-06-12",13008.85,13008.85,13008.85,13008.85,10],["2014-06-13",13008.85,13282.72,13008.85,13008.85,10400],["2014-06-16",13830.46,13830.46,13830.46,13830.46,10],["2014-06-17",14789.0,14789.0,13830.46,13830.46,130],["2014-06-18",13830.46,13830.46,13830.46,13830.46,0],["2014-06-19",13830.46,13830.46,13830.46,13830.46,10],["2014-06-20",13830.46,13830.46,13830.46,13830.46,0],["2014-06-23",13830.46,13830.46,13830.46,13830.46,0],["2014-06-24",13967.39,13967.39,13967.39,13967.39,10],["2014-06-25",13967.39,13967.39,13967.39,13967.39,0],["2014-06-26",13214.25,13214.25,13214.25,13214.25,10],["2014-06-27",13008.85,13693.52,12666.51,13693.52,3010],["2014-06-30",13282.72,13282.72,13282.72,13282.72,30],["2014-07-01",13556.59,13556.59,13419.65,13488.12,120],["2014-07-02",13008.85,13967.39,13008.85,13967.39,8980],["2014-07-03",13556.59,13693.52,13556.59,13693.52,80],["2014-07-04",13488.12,13761.99,13488.12,13761.99,210],["2014-07-07",13761.99,13761.99,13761.99,13761.99,0],["2014-07-08",13761.99,13761.99,13761.99,13761.99,0],["2014-07-09",13761.99,13761.99,13761.99,13761.99,0],["2014-07-10",12871.91,12871.91,12871.91,12871.91,2000],["2014-07-11",13419.65,13419.65,13282.72,13282.72,30],["2014-07-14",12529.57,12529.57,12529.57,12529.57,1600],["2014-07-15",13145.78,13145.78,13145.78,13145.78,110],["2014-07-16",13008.85,13008.85,12940.38,13008.85,11430],["2014-07-17",13008.85,13008.85,13008.85,13008.85,6610],["2014-07-18",12871.91,13008.85,12871.91,13008.85,200],["2014-07-21",12803.44,13008.85,12666.51,12940.38,430],["2014-07-22",12940.38,12940.38,12940.38,12940.38,100],["2014-07-23",13830.46,13830.46,13214.25,13214.25,20],["2014-07-24",12734.98,12734.98,12734.98,12734.98,1290],["2014-07-25",13008.85,13008.85,12940.38,12940.38,20],["2014-07-28",12940.38,12940.38,12940.38,12940.38,0],["2014-07-29",12666.51,12666.51,12666.51,12666.51,3000],["2014-07-30",12666.51,12666.51,12666.51,12666.51,1050],["2014-07-31",12871.91,12871.91,12871.91,12871.91,10],["2014-08-01",12734.98,12734.98,12529.57,12529.57,7520],["2014-08-04",12461.11,12461.11,12461.11,12461.11,10],["2014-08-05",12461.11,13008.85,12392.64,13008.85,5770],["2014-08-06",12598.04,12598.04,12529.57,12529.57,3790],["2014-08-07",12529.57,12871.91,12529.57,12871.91,940],["2014-08-08",12871.91,12871.91,12871.91,12871.91,0],["2014-08-11",12871.91,12871.91,12871.91,12871.91,0],["2014-08-12",12598.04,12598.04,12598.04,12598.04,10],["2014-08-13",12871.91,12871.91,12871.91,12871.91,10],["2014-08-14",12666.51,12666.51,12666.51,12666.51,4000],["2014-08-15",12666.51,12666.51,12666.51,12666.51,80],["2014-08-18",12666.51,13008.85,12666.51,13008.85,540],["2014-08-19",12871.91,12871.91,12666.51,12734.98,4910],["2014-08-20",12529.57,12529.57,12529.57,12529.57,1000],["2014-08-21",12803.44,12940.38,12734.98,12734.98,4300],["2014-08-22",12734.98,12803.44,12734.98,12803.44,1500],["2014-08-25",12940.38,12940.38,12940.38,12940.38,1000],["2014-08-26",13008.85,13008.85,13008.85,13008.85,3100],["2014-08-27",13008.85,13008.85,13008.85,13008.85,0],["2014-08-28",13008.85,13008.85,13008.85,13008.85,0],["2014-08-29",13008.85,13008.85,13008.85,13008.85,0],["2014-09-03",13008.85,13008.85,13008.85,13008.85,0],["2014-09-04",13145.78,13145.78,13145.78,13145.78,10],["2014-09-05",13145.78,13145.78,13145.78,13145.78,0],["2014-09-08",13077.31,13077.31,13077.31,13077.31,560],["2014-09-09",12529.57,12529.57,12529.57,12529.57,820],["2014-09-10",12871.91,12871.91,12871.91,12871.91,10],["2014-09-11",12871.91,12871.91,12871.91,12871.91,0],["2014-09-12",12871.91,12871.91,12871.91,12871.91,0],["2014-09-15",12871.91,12871.91,12871.91,12871.91,20],["2014-09-16",13008.85,13008.85,12666.51,12666.51,140],["2014-09-17",12666.51,12666.51,12666.51,12666.51,0],["2014-09-18",12871.91,12871.91,12666.51,12666.51,100],["2014-09-19",12598.04,12871.91,12598.04,12871.91,110],["2014-09-22",12871.91,12871.91,12598.04,12871.91,70],["2014-09-23",12871.91,12871.91,12598.04,12871.91,60],["2014-09-24",12803.44,12803.44,12803.44,12803.44,10],["2014-09-25",12803.44,12803.44,12803.44,12803.44,0],["2014-09-26",13008.85,13008.85,13008.85,13008.85,10],["2014-09-29",12734.98,12940.38,12529.57,12734.98,4040],["2014-09-30",12734.98,12940.38,12666.51,12940.38,20],["2014-10-01",12940.38,12940.38,12940.38,12940.38,0],["2014-10-02",12940.38,12940.38,12940.38,12940.38,0],["2014-10-03",13008.85,13008.85,13008.85,13008.85,100],["2014-10-06",13008.85,13008.85,13008.85,13008.85,4000],["2014-10-07",13008.85,13077.31,13008.85,13077.31,7200],["2014-10-08",12803.44,12803.44,12803.44,12803.44,2000],["2014-10-09",12871.91,13077.31,12871.91,13077.31,6010],["2014-10-10",13145.78,13145.78,13145.78,13145.78,10],["2014-10-13",13145.78,13145.78,13145.78,13145.78,0],["2014-10-14",12666.51,12666.51,12461.11,12461.11,30],["2014-10-15",12461.11,12461.11,12461.11,12461.11,0],["2014-10-16",12666.51,12734.98,12529.57,12529.57,1340],["2014-10-17",12598.04,12734.98,12461.11,12461.11,2070],["2014-10-20",12598.04,12598.04,12598.04,12598.04,270],["2014-10-21",12598.04,12598.04,12598.04,12598.04,0],["2014-10-22",13214.25,13214.25,13214.25,13214.25,30],["2014-10-23",13214.25,13214.25,13008.85,13008.85,800],["2014-10-24",13008.85,13214.25,12940.38,12940.38,3840],["2014-10-27",12940.38,12940.38,12803.44,12871.91,4500],["2014-10-28",12940.38,13008.85,12940.38,13008.85,900],["2014-10-29",13008.85,13008.85,13008.85,13008.85,0],["2014-10-30",13293.19,13293.19,12795.59,12795.59,840],["2014-10-31",12795.59,12795.59,12795.59,12795.59,0],["2014-11-03",12795.59,12795.59,12795.59,12795.59,0],["2014-11-04",12155.81,12155.81,12155.81,12155.81,900],["2014-11-05",12937.76,12937.76,12369.07,12866.67,2440],["2014-11-06",13222.11,13222.11,13222.11,13222.11,100],["2014-11-07",13222.11,13364.28,13222.11,13293.19,490],["2014-11-10",13008.85,13293.19,12795.59,13293.19,1600],["2014-11-11",13293.19,13293.19,13293.19,13293.19,0],["2014-11-12",13293.19,13293.19,13293.19,13293.19,0],["2014-11-13",13293.19,13293.19,13151.02,13151.02,230],["2014-11-14",13151.02,13151.02,13151.02,13151.02,0],["2014-11-17",13151.02,13151.02,13151.02,13151.02,10],["2014-11-18",13151.02,13151.02,13151.02,13151.02,0],["2014-11-19",13151.02,13151.02,13151.02,13151.02,0],["2014-11-20",13151.02,13151.02,13151.02,13151.02,3490],["2014-11-21",13151.02,13151.02,13151.02,13151.02,1000],["2014-11-24",13222.11,13435.37,13222.11,13435.37,1840],["2014-11-25",13435.37,13435.37,13435.37,13435.37,10],["2014-11-26",13151.02,13151.02,13151.02,13151.02,610],["2014-11-27",13151.02,13151.02,13151.02,13151.02,0],["2014-11-28",13151.02,13151.02,13151.02,13151.02,0],["2014-12-01",13079.93,13079.93,13079.93,13079.93,10],["2014-12-02",13079.93,13079.93,13079.93,13079.93,500],["2014-12-03",13008.85,13079.93,13008.85,13079.93,1000],["2014-12-04",13079.93,13079.93,13079.93,13079.93,0],["2014-12-05",13151.02,13151.02,13151.02,13151.02,500],["2014-12-08",13151.02,13151.02,13151.02,13151.02,0],["2014-12-09",13079.93,13079.93,13008.85,13079.93,500],["2014-12-10",13008.85,13008.85,12795.59,12795.59,1000],["2014-12-11",13008.85,13008.85,13008.85,13008.85,6980],["2014-12-12",13008.85,13008.85,13008.85,13008.85,4190],["2014-12-15",13151.02,13151.02,13151.02,13151.02,200],["2014-12-16",13151.02,13151.02,12795.59,12795.59,3280],["2014-12-17",12937.76,13506.45,12653.41,12653.41,2010],["2014-12-18",12795.59,12795.59,12795.59,12795.59,200],["2014-12-19",13506.45,13506.45,13506.45,13506.45,10],["2014-12-22",13506.45,13506.45,13506.45,13506.45,0],["2014-12-23",13008.85,13008.85,13008.85,13008.85,10],["2014-12-24",13435.37,13506.45,13435.37,13506.45,3800],["2014-12-25",13435.37,13577.54,13435.37,13506.45,11220],["2014-12-26",13506.45,13506.45,13506.45,13506.45,0],["2014-12-29",13293.19,13293.19,13151.02,13151.02,1600],["2014-12-30",13151.02,13151.02,13151.02,13151.02,1000],["2014-12-31",13293.19,13293.19,13222.11,13222.11,1100],["2015-01-05",13364.28,13364.28,13293.19,13364.28,6200],["2015-01-06",13364.28,13364.28,13364.28,13364.28,0],["2015-01-07",13648.63,14217.32,13648.63,14146.23,8010],["2015-01-08",14857.1,15070.36,14857.1,14928.18,20110],["2015-01-09",14288.4,14928.18,14146.23,14928.18,4000],["2015-01-12",14786.01,14786.01,14572.75,14572.75,20],["2015-01-13",14004.06,14004.06,14004.06,14004.06,2000],["2015-01-14",14146.23,14146.23,13932.97,13932.97,5960],["2015-01-15",13719.71,14857.1,13719.71,14786.01,13080],["2015-01-16",15567.96,15567.96,15496.88,15496.88,310],["2015-01-19",15639.05,15639.05,15639.05,15639.05,930],["2015-01-20",15283.62,15639.05,15283.62,15639.05,3030],["2015-01-21",15639.05,15639.05,15639.05,15639.05,450000],["2015-01-22",15639.05,15639.05,14714.92,15283.62,554520],["2015-01-23",15212.53,15212.53,15212.53,15212.53,10],["2015-01-26",15496.88,15496.88,15496.88,15496.88,10],["2015-01-27",14430.58,15639.05,14430.58,14928.18,30],["2015-01-28",14928.18,14928.18,14928.18,14928.18,0],["2015-01-29",14928.18,14928.18,14928.18,14928.18,0],["2015-01-30",15639.05,15639.05,15639.05,15639.05,10],["2015-02-02",14643.84,15567.96,14643.84,15567.96,1240],["2015-02-03",14643.84,15567.96,14501.66,15567.96,1110],["2015-02-04",15567.96,15567.96,15567.96,15567.96,0],["2015-02-05",14643.84,14643.84,14501.66,14501.66,5000],["2015-02-06",14288.4,14928.18,14288.4,14928.18,2000],["2015-02-09",14928.18,14928.18,14928.18,14928.18,0],["2015-02-10",14928.18,14928.18,14928.18,14928.18,0],["2015-02-11",15923.4,15923.4,15923.4,15923.4,10],["2015-02-12",15567.96,15567.96,15567.96,15567.96,390010],["2015-02-13",14501.66,16349.92,14501.66,14501.66,2520],["2015-02-24",15496.88,15496.88,14501.66,14501.66,30],["2015-02-25",14004.06,14004.06,13861.89,13932.97,115610],["2015-02-26",13861.89,14075.15,13790.8,14075.15,1510],["2015-02-27",14999.27,14999.27,13506.45,13506.45,1500],["2015-03-02",14359.49,14359.49,13506.45,13506.45,3310],["2015-03-03",13506.45,13790.8,13506.45,13577.54,1510],["2015-03-04",13577.54,13648.63,13506.45,13648.63,3910],["2015-03-05",14572.75,14572.75,13648.63,13648.63,4190],["2015-03-06",13577.54,13790.8,13506.45,13506.45,32860],["2015-03-09",13506.45,13577.54,13506.45,13577.54,2800],["2015-03-10",13577.54,13577.54,13506.45,13577.54,46570],["2015-03-11",13506.45,13577.54,13506.45,13577.54,6330],["2015-03-12",13577.54,13861.89,13577.54,13861.89,21060],["2015-03-13",14075.15,14075.15,13932.97,14075.15,710],["2015-03-16",14572.75,14572.75,14075.15,14430.58,3290],["2015-03-17",13861.89,13861.89,13861.89,13861.89,10],["2015-03-18",14075.15,14075.15,13861.89,14075.15,3240],["2015-03-19",13861.89,14075.15,13861.89,14004.06,14120],["2015-03-20",13861.89,13861.89,13719.71,13861.89,10010],["2015-03-23",13790.8,13790.8,13719.71,13790.8,4530],["2015-03-24",13861.89,13861.89,13790.8,13790.8,12030],["2015-03-25",13790.8,13790.8,13790.8,13790.8,0],["2015-03-26",13932.97,14075.15,13932.97,14004.06,6110],["2015-03-27",13790.8,13790.8,13790.8,13790.8,240],["2015-03-30",14004.06,14217.32,14004.06,14217.32,10730],["2015-03-31",14146.23,14572.75,14146.23,14359.49,4550],["2015-04-01",14359.49,14928.18,14075.15,14928.18,3650],["2015-04-02",14928.18,15567.96,14928.18,15070.36,41300],["2015-04-03",15070.36,15070.36,14857.1,14857.1,11200],["2015-04-06",14928.18,14928.18,14857.1,14928.18,60970],["2015-04-07",14928.18,14999.27,14928.18,14999.27,13090],["2015-04-08",14928.18,14999.27,14928.18,14928.18,27920],["2015-04-09",14928.18,14999.27,14928.18,14999.27,32630],["2015-04-10",14999.27,15852.31,14999.27,15852.31,38180],["2015-04-13",15639.05,15852.31,15639.05,15639.05,4110],["2015-04-14",15639.05,15639.05,15567.96,15567.96,520],["2015-04-15",15496.88,15496.88,15496.88,15496.88,200],["2015-04-16",15425.79,15425.79,15070.36,15070.36,5480],["2015-04-17",15070.36,15070.36,15070.36,15070.36,0],["2015-04-20",14217.32,14928.18,14217.32,14928.18,7100],["2015-04-21",14928.18,14928.18,14928.18,14928.18,10],["2015-04-22",14928.18,14928.18,14928.18,14928.18,219900],["2015-04-23",14928.18,14928.18,14928.18,14928.18,16100],["2015-04-24",14928.18,14928.18,14928.18,14928.18,225000],["2015-04-27",14928.18,14928.18,14928.18,14928.18,0],["2015-05-04",14999.27,14999.27,14928.18,14928.18,3200],["2015-05-05",14928.18,14928.18,14928.18,14928.18,74740],["2015-05-06",14928.18,15283.62,14857.1,15283.62,160670],["2015-05-07",14928.18,14928.18,14857.1,14928.18,4220],["2015-05-08",14928.18,14928.18,14928.18,14928.18,0],["2015-05-11",14928.18,14928.18,14928.18,14928.18,0],["2015-05-12",14928.18,14928.18,14928.18,14928.18,0],["2015-05-13",14928.18,14928.18,14928.18,14928.18,0],["2015-05-14",14928.18,14928.18,14928.18,14928.18,193610],["2015-05-15",14928.18,14928.18,14928.18,14928.18,3290],["2015-05-18",14928.18,14928.18,14928.18,14928.18,3000],["2015-05-19",14928.18,14928.18,14928.18,14928.18,0],["2015-05-20",14928.18,14928.18,14928.18,14928.18,2310],["2015-05-21",15639.05,15639.05,15639.05,15639.05,50],["2015-05-22",15565.28,15565.28,15565.28,15565.28,3000],["2015-05-25",15565.28,15565.28,15565.28,15565.28,0],["2015-05-26",15491.51,15565.28,15122.67,15122.67,3300],["2015-05-27",15122.67,15122.67,15122.67,15122.67,0],["2015-05-28",15122.67,15122.67,15122.67,15122.67,2000],["2015-05-29",15122.67,15122.67,15122.67,15122.67,0],["2015-06-01",15491.51,15491.51,15491.51,15491.51,10],["2015-06-02",15491.51,15491.51,15491.51,15491.51,0],["2015-06-03",14753.82,15639.05,14753.82,15639.05,3160],["2015-06-04",15343.97,15343.97,15343.97,15343.97,8270],["2015-06-05",15343.97,15343.97,15122.67,15270.2,13500],["2015-06-08",15196.44,15270.2,15196.44,15270.2,4700],["2015-06-09",15196.44,15270.2,15196.44,15270.2,3670],["2015-06-10",15270.2,15270.2,15270.2,15270.2,500],["2015-06-11",15196.44,15196.44,15196.44,15196.44,570],["2015-06-12",15122.67,15122.67,15048.9,15048.9,1500],["2015-06-15",15196.44,15270.2,15196.44,15270.2,5000],["2015-06-16",15270.2,15417.74,15270.2,15417.74,6600],["2015-06-17",15417.74,15417.74,15417.74,15417.74,0],["2015-06-18",15343.97,15343.97,15343.97,15343.97,1000],["2015-06-19",15417.74,15417.74,15417.74,15417.74,1490],["2015-06-22",15417.74,15417.74,15417.74,15417.74,0],["2015-06-23",14384.98,14384.98,14384.98,14384.98,20],["2015-06-24",14384.98,14384.98,14384.98,14384.98,0],["2015-06-25",14384.98,14384.98,14384.98,14384.98,0],["2015-06-26",14384.98,14384.98,14384.98,14384.98,0],["2015-06-29",14384.98,14384.98,14384.98,14384.98,0],["2015-06-30",14384.98,14384.98,14384.98,14384.98,0],["2015-07-01",14384.98,14384.98,13942.36,13942.36,510],["2015-07-02",13942.36,14606.28,13278.44,14606.28,4020],["2015-07-03",14606.28,15565.28,14606.28,15565.28,1010],["2015-07-06",14753.82,16155.43,14532.51,14532.51,540],["2015-07-07",13794.82,13794.82,13794.82,13794.82,300],["2015-07-08",13647.28,13647.28,13647.28,13647.28,17450],["2015-07-09",13352.21,13352.21,13278.44,13278.44,1490],["2015-07-10",13278.44,13499.75,13278.44,13499.75,2110],["2015-07-13",13278.44,13278.44,13278.44,13278.44,10],["2015-07-14",13499.75,13647.28,13499.75,13647.28,1630],["2015-07-15",13499.75,13499.75,13352.21,13352.21,3620],["2015-07-16",13352.21,13352.21,13352.21,13352.21,0],["2015-07-17",13352.21,13352.21,13352.21,13352.21,0],["2015-07-20",13425.98,13425.98,13425.98,13425.98,500],["2015-07-21",13499.75,13499.75,13499.75,13499.75,390],["2015-07-22",13425.98,13499.75,13278.44,13278.44,4270],["2015-07-23",13278.44,13278.44,13278.44,13278.44,4200],["2015-07-24",13352.21,13499.75,13278.44,13499.75,12700],["2015-07-27",13499.75,13499.75,13499.75,13499.75,1990],["2015-07-28",13278.44,13278.44,13204.67,13204.67,7720],["2015-07-29",14089.9,14089.9,14089.9,14089.9,10],["2015-07-30",13425.98,13425.98,13278.44,13425.98,1550],["2015-07-31",13425.98,13425.98,13425.98,13425.98,0],["2015-08-03",13278.44,13278.44,13130.9,13130.9,2600],["2015-08-04",13130.9,13130.9,13130.9,13130.9,1500],["2015-08-05",13130.9,13130.9,13130.9,13130.9,870],["2015-08-06",13130.9,13130.9,13057.13,13130.9,1650],["2015-08-07",13130.9,13130.9,13130.9,13130.9,770],["2015-08-10",13425.98,13425.98,13130.9,13130.9,1650],["2015-08-11",13130.9,13130.9,13130.9,13130.9,90],["2015-08-12",13130.9,13130.9,13130.9,13130.9,0],["2015-08-13",13130.9,13130.9,13057.13,13057.13,1250],["2015-08-14",13057.13,13057.13,13057.13,13057.13,0],["2015-08-17",13057.13,13057.13,13057.13,13057.13,0],["2015-08-18",13057.13,13057.13,13057.13,13057.13,0],["2015-08-19",13278.44,13352.21,13204.67,13204.67,3800],["2015-08-20",13204.67,13204.67,13204.67,13204.67,2000],["2015-08-21",13204.67,13204.67,13204.67,13204.67,0],["2015-08-24",12319.44,13352.21,12319.44,13130.9,2380],["2015-08-25",13057.13,13130.9,13057.13,13130.9,900],["2015-08-26",12245.67,13057.13,12245.67,13057.13,1920],["2015-08-27",12909.59,12909.59,12540.75,12540.75,1410],["2015-08-28",13057.13,13204.67,13057.13,13204.67,1810],["2015-08-31",12540.75,12540.75,12540.75,12540.75,430],["2015-09-01",12540.75,12540.75,12540.75,12540.75,0],["2015-09-03",12540.75,12540.75,12540.75,12540.75,0],["2015-09-04",13130.9,13130.9,13130.9,13130.9,120],["2015-09-07",13130.9,13130.9,12909.59,12909.59,640],["2015-09-08",13130.9,13130.9,13130.9,13130.9,2970],["2015-09-09",13204.67,13647.28,13204.67,13647.28,2490],["2015-09-10",13647.28,13647.28,13647.28,13647.28,0],["2015-09-11",13425.98,13425.98,13278.44,13278.44,2500],["2015-09-14",12540.75,13204.67,12393.21,12540.75,2210],["2015-09-15",12909.59,13130.9,12909.59,13130.9,1610],["2015-09-16",13057.13,13057.13,12909.59,12909.59,2110],["2015-09-17",12171.9,12171.9,12171.9,12171.9,660],["2016-11-01",13794.82,14016.13,13794.82,14016.13,1500],["2016-11-02",15860.36,15860.36,15786.59,15860.36,14760],["2016-11-03",18147.2,18147.2,15860.36,15860.36,10206],["2016-11-04",15491.51,15491.51,15491.51,15491.51,2200],["2016-11-07",13204.67,13647.28,13204.67,13204.67,10758],["2016-11-08",13204.67,13352.21,13057.13,13130.9,8600],["2016-11-09",12614.52,12688.29,12614.52,12688.29,52630],["2016-11-10",12688.29,13352.21,12688.29,13352.21,8758],["2016-11-11",13278.44,13278.44,13204.67,13204.67,600],["2016-11-14",13278.44,13278.44,13278.44,13278.44,100],["2016-11-15",12983.36,12983.36,12983.36,12983.36,100],["2016-11-16",12983.36,13130.9,12983.36,13130.9,7900],["2016-11-17",12762.06,13057.13,12762.06,13057.13,600],["2016-11-18",12983.36,12983.36,12983.36,12983.36,0],["2016-11-21",12983.36,13425.98,12983.36,13425.98,1900],["2016-11-22",13204.67,13204.67,13204.67,13204.67,0],["2016-11-23",13425.98,13499.75,13425.98,13499.75,1100],["2016-11-24",13425.98,13425.98,13425.98,13425.98,0],["2016-11-25",13425.98,13425.98,13425.98,13425.98,0],["2016-11-28",13278.44,13278.44,13278.44,13278.44,100],["2016-11-29",13204.67,13278.44,13204.67,13278.44,8500],["2016-11-30",13278.44,13278.44,13278.44,13278.44,0],["2016-12-01",12909.59,13278.44,12835.82,13278.44,3700],["2016-12-02",13057.13,13057.13,13057.13,13057.13,100],["2016-12-05",12983.36,13204.67,12983.36,13204.67,1400],["2016-12-06",13130.9,13130.9,13130.9,13130.9,0],["2016-12-07",13130.9,13278.44,13130.9,13278.44,958],["2016-12-08",13204.67,13204.67,13204.67,13204.67,0],["2016-12-09",12983.36,12983.36,12983.36,12983.36,1400],["2016-12-12",13204.67,13278.44,13204.67,13278.44,400],["2016-12-13",12983.36,12983.36,12909.59,12909.59,5000],["2016-12-14",12909.59,12909.59,12909.59,12909.59,0],["2016-12-15",12835.82,12835.82,12835.82,12835.82,100],["2016-12-16",12835.82,12835.82,12835.82,12835.82,0],["2016-12-19",12171.9,12171.9,12098.13,12098.13,3600],["2016-12-20",12171.9,12171.9,12171.9,12171.9,0],["2016-12-21",12171.9,12171.9,12171.9,12171.9,0],["2016-12-22",13278.44,13942.36,13278.44,13868.59,5800],["2016-12-23",13499.75,13499.75,13499.75,13499.75,1100],["2016-12-26",13499.75,13499.75,13499.75,13499.75,0],["2016-12-27",13499.75,13499.75,13499.75,13499.75,0],["2016-12-28",13499.75,13499.75,13499.75,13499.75,0],["2016-12-29",13425.98,13425.98,13425.98,13425.98,1200],["2016-12-30",13425.98,13425.98,13425.98,13425.98,0],["2017-01-03",13425.98,13425.98,13425.98,13425.98,0],["2017-01-04",13278.44,13278.44,13278.44,13278.44,2000],["2017-01-05",13278.44,13278.44,13278.44,13278.44,0],["2017-01-06",13204.67,13204.67,13204.67,13204.67,5100],["2017-01-09",12540.75,12540.75,12171.9,12171.9,4000],["2017-01-10",11581.75,11581.75,11581.75,11581.75,2000],["2017-01-11",12909.59,13278.44,12909.59,13278.44,1300],["2017-01-12",12983.36,12983.36,12983.36,12983.36,3327],["2017-01-13",12983.36,12983.36,12983.36,12983.36,0],["2017-01-16",12983.36,12983.36,12983.36,12983.36,0],["2017-01-17",12983.36,12983.36,12983.36,12983.36,0],["2017-01-18",12983.36,12983.36,12983.36,12983.36,0],["2017-01-19",12983.36,12983.36,12983.36,12983.36,0],["2017-01-20",13130.9,13130.9,13130.9,13130.9,17000],["2017-01-23",13130.9,13130.9,13130.9,13130.9,0],["2017-01-24",13130.9,13130.9,13130.9,13130.9,0],["2017-01-25",13130.9,13130.9,13130.9,13130.9,0],["2017-02-02",13352.21,13499.75,13352.21,13499.75,4900],["2017-02-03",13352.21,13352.21,13352.21,13352.21,1000],["2017-02-06",13278.44,13278.44,13278.44,13278.44,1100],["2017-02-07",13278.44,13278.44,13278.44,13278.44,900],["2017-02-08",13278.44,13278.44,13278.44,13278.44,0],["2017-02-09",13278.44,13278.44,13278.44,13278.44,0],["2017-02-10",13278.44,13278.44,13278.44,13278.44,0],["2017-02-13",13278.44,13278.44,13278.44,13278.44,0],["2017-02-14",13204.67,13204.67,13204.67,13204.67,1600],["2017-02-15",13204.67,13204.67,13204.67,13204.67,100],["2017-02-16",13204.67,13204.67,13204.67,13204.67,2000],["2017-02-17",13204.67,13278.44,13204.67,13278.44,2400],["2017-02-20",13278.44,13352.21,13278.44,13278.44,26500],["2017-02-21",13278.44,13278.44,13278.44,13278.44,9000],["2017-02-22",13278.44,13278.44,13278.44,13278.44,6000],["2017-02-23",13278.44,13278.44,13278.44,13278.44,3700],["2017-02-24",13278.44,13278.44,13278.44,13278.44,4000],["2017-02-27",13499.75,13499.75,13499.75,13499.75,100],["2017-02-28",13499.75,13499.75,13499.75,13499.75,0],["2017-03-01",13278.44,13278.44,13278.44,13278.44,1000],["2017-03-02",13278.44,13278.44,13278.44,13278.44,0],["2017-03-03",13278.44,13278.44,13278.44,13278.44,900],["2017-03-06",13278.44,13425.98,13278.44,13425.98,1111],["2017-03-07",13352.21,13352.21,13352.21,13352.21,0],["2017-03-08",13278.44,13278.44,13204.67,13204.67,13000],["2017-03-09",13278.44,13278.44,13130.9,13278.44,15200],["2017-03-10",13130.9,13130.9,12983.36,12983.36,11600],["2017-03-13",13057.13,13057.13,13057.13,13057.13,0],["2017-03-14",13057.13,13057.13,13057.13,13057.13,200],["2017-03-15",13057.13,13057.13,12909.59,12909.59,9430],["2017-03-16",12983.36,12983.36,12983.36,12983.36,0],["2017-03-17",13278.44,13352.21,13278.44,13352.21,900],["2017-03-20",13425.98,13499.75,13425.98,13499.75,2400],["2017-03-21",13499.75,13721.05,13499.75,13721.05,6530],["2017-03-22",13647.28,13647.28,13647.28,13647.28,1200],["2017-03-23",13499.75,13499.75,13278.44,13278.44,4094],["2017-03-24",13278.44,13278.44,13278.44,13278.44,0],["2017-03-27",13794.82,14089.9,13794.82,14089.9,2200],["2017-03-28",14016.13,14016.13,14016.13,14016.13,1394],["2017-03-29",14016.13,14163.67,14016.13,14163.67,13010],["2017-03-30",14483.47,14483.47,14483.47,14483.47,2054],["2017-03-31",13381.47,14089.9,13381.47,14089.9,4100],["2017-04-03",14483.47,14562.19,14483.47,14483.47,8300],["2017-04-04",14562.19,14640.9,14562.19,14640.9,25100],["2017-04-05",14562.19,14562.19,14562.19,14562.19,0],["2017-04-07",14562.19,14562.19,14562.19,14562.19,0],["2017-04-10",14562.19,14562.19,14562.19,14562.19,0],["2017-04-11",14562.19,14562.19,14562.19,14562.19,0],["2017-04-12",14562.19,14562.19,14562.19,14562.19,10],["2017-04-13",14562.19,14562.19,14562.19,14562.19,0],["2017-04-14",14562.19,14562.19,14562.19,14562.19,0],["2017-04-17",14562.19,14562.19,14562.19,14562.19,0],["2017-04-18",14562.19,14562.19,14562.19,14562.19,0],["2017-04-19",14562.19,14562.19,14562.19,14562.19,0],["2017-04-20",14562.19,14562.19,14562.19,14562.19,0],["2017-04-21",14562.19,14562.19,14562.19,14562.19,0],["2017-04-24",14562.19,14562.19,14562.19,14562.19,0],["2017-04-25",14168.61,14168.61,14089.9,14089.9,3700],["2017-04-26",14168.61,14168.61,14168.61,14168.61,100],["2017-04-27",13853.76,14011.18,13775.04,14011.18,7600],["2017-04-28",14089.9,14089.9,14089.9,14089.9,100],["2017-05-03",14089.9,14089.9,14089.9,14089.9,100],["2017-05-04",14168.61,14168.61,14089.9,14089.9,200],["2017-05-05",14089.9,14089.9,14089.9,14089.9,100],["2017-05-08",14168.61,14326.04,14168.61,14326.04,3400],["2017-05-09",14326.04,14326.04,14011.18,14011.18,13400],["2017-05-10",14089.9,14089.9,14089.9,14089.9,0],["2017-05-11",14326.04,14562.19,14089.9,14562.19,46600],["2017-05-12",14404.76,14404.76,14168.61,14168.61,20700],["2017-05-15",14168.61,14404.76,14168.61,14247.33,2600],["2017-05-16",14247.33,14247.33,14247.33,14247.33,0],["2017-05-17",14247.33,14247.33,14168.61,14247.33,11000],["2017-05-18",14168.61,14168.61,14168.61,14168.61,3642],["2017-05-19",14168.61,14168.61,14168.61,14168.61,1000],["2017-05-22",14089.9,14089.9,14089.9,14089.9,1000],["2017-05-23",14168.61,14168.61,14089.9,14089.9,4500],["2017-05-24",14089.9,14089.9,14089.9,14089.9,10400],["2017-05-25",14089.9,14089.9,14089.9,14089.9,2400],["2017-05-26",14089.9,14089.9,14011.18,14011.18,5300],["2017-05-29",14011.18,14011.18,13932.47,14011.18,5500],["2017-05-30",14011.18,14011.18,14011.18,14011.18,1000],["2017-05-31",14089.9,14089.9,14011.18,14011.18,9500],["2017-06-01",14168.61,14168.61,14011.18,14011.18,9100],["2017-06-02",14011.18,14011.18,13775.04,14011.18,8800],["2017-06-05",13932.47,14011.18,13932.47,13932.47,10200],["2017-06-06",13932.47,13932.47,13932.47,13932.47,4000],["2017-06-07",13932.47,13932.47,13932.47,13932.47,2005],["2017-06-08",13932.47,14011.18,13853.76,14011.18,3006],["2017-06-09",14168.61,14168.61,14011.18,14011.18,2003],["2017-06-12",14089.9,14089.9,14089.9,14089.9,700],["2017-06-13",13932.47,13932.47,13932.47,13932.47,2300],["2017-06-14",13932.47,13932.47,13932.47,13932.47,4100],["2017-06-15",13932.47,13932.47,13853.76,13853.76,3500],["2017-06-16",13853.76,13932.47,13853.76,13932.47,3000],["2017-06-19",14168.61,14247.33,14168.61,14247.33,8300],["2017-06-20",14168.61,14168.61,14168.61,14168.61,200],["2017-06-21",14011.18,14089.9,14011.18,14089.9,3100],["2017-06-22",14011.18,14011.18,14011.18,14011.18,500],["2017-06-23",14011.18,14089.9,14011.18,14089.9,2200],["2017-06-26",14168.61,14404.76,14168.61,14404.76,12308],["2017-06-27",14168.61,14168.61,14168.61,14168.61,6000],["2017-06-28",14168.61,14168.61,14168.61,14168.61,0],["2017-06-29",14247.33,14247.33,14168.61,14168.61,43514],["2017-06-30",14168.61,14168.61,14168.61,14168.61,300],["2017-07-03",14168.61,14168.61,14168.61,14168.61,20000],["2017-07-04",14168.61,14168.61,14168.61,14168.61,9600],["2017-07-05",14089.9,14247.33,14089.9,14168.61,21700],["2017-07-06",14168.61,14168.61,13932.47,13932.47,4300],["2017-07-07",14011.18,14011.18,13932.47,14011.18,1021549],["2017-07-10",14011.18,14011.18,14011.18,14011.18,300],["2017-07-11",14011.18,14011.18,14011.18,14011.18,4400],["2017-07-12",14089.9,14089.9,14089.9,14089.9,1000],["2017-07-13",14011.18,14011.18,14011.18,14011.18,2000],["2017-07-14",14011.18,14011.18,14011.18,14011.18,1500],["2017-07-17",13932.47,13932.47,13775.04,13775.04,26200],["2017-07-18",13932.47,13932.47,13932.47,13932.47,600],["2017-07-19",14011.18,14011.18,13932.47,13932.47,3400],["2017-07-20",13932.47,13932.47,13932.47,13932.47,0],["2017-07-21",13932.47,13932.47,13932.47,13932.47,2800],["2017-07-24",13853.76,13853.76,13853.76,13853.76,200],["2017-07-25",13775.04,13775.04,13617.61,13617.61,3500],["2017-07-26",13932.47,13932.47,13932.47,13932.47,1700],["2017-07-27",13932.47,14011.18,13932.47,13932.47,14130],["2017-07-28",14089.9,14562.19,14089.9,14168.61,22314],["2017-07-31",14089.9,14955.76,14011.18,14955.76,38000],["2017-08-01",16293.91,16293.91,14955.76,16293.91,107000],["2017-08-02",18576.63,18576.63,18576.63,18576.63,56040],["2017-08-03",21174.21,21174.21,18419.2,19836.06,221125],["2017-08-04",19678.63,21252.92,18891.48,20623.2,222038],["2017-08-07",20544.49,22748.5,20465.77,21961.35,82810],["2017-08-08",21725.21,21961.35,20544.49,20544.49,103924],["2017-08-09",20308.35,20623.2,19757.34,19757.34,111254],["2017-08-10",19678.63,20072.2,19599.92,19599.92,88450],["2017-08-11",19599.92,19678.63,18655.34,18655.34,46460],["2017-08-14",18891.48,18891.48,16923.62,17868.2,93420],["2017-08-15",17317.19,18812.77,16923.62,18340.48,51580],["2017-08-16",18104.34,18812.77,17868.2,18812.77,54770],["2017-08-17",18970.2,20623.2,18891.48,19914.77,188440],["2017-08-18",20072.2,20150.92,19678.63,19993.49,57575],["2017-08-21",19836.06,19836.06,18576.63,18576.63,107600],["2017-08-22",19206.34,19206.34,18497.91,19206.34,49600],["2017-08-23",19363.77,20465.77,19285.06,19836.06,75882],["2017-08-24",19914.77,19993.49,18970.2,19206.34,49918],["2017-08-25",19363.77,19363.77,18734.06,19048.91,66972],["2017-08-28",18104.34,18734.06,17789.48,18419.2,40623],["2017-08-29",18261.77,18497.91,17710.77,18183.05,59030],["2017-08-30",18497.91,18497.91,18104.34,18340.48,19050],["2017-08-31",18891.48,18891.48,18025.62,18104.34,21400],["2017-09-01",18261.77,18340.48,18025.62,18340.48,14800],["2017-09-05",18183.05,18734.06,18183.05,18734.06,16500],["2017-09-06",18497.91,18497.91,18261.77,18261.77,10400],["2017-09-07",18419.2,18576.63,18340.48,18419.2,15903],["2017-09-08",18419.2,18419.2,18419.2,18419.2,2950],["2017-09-11",19678.63,19757.34,18734.06,18734.06,106119],["2017-09-12",19127.63,19127.63,18576.63,18576.63,17000],["2017-09-13",18576.63,18576.63,18340.48,18576.63,9700],["2017-09-14",18734.06,18812.77,18340.48,18419.2,76000],["2017-09-15",18576.63,18655.34,18419.2,18419.2,32940],["2017-09-18",18419.2,18419.2,18340.48,18419.2,18900],["2017-09-19",18419.2,18419.2,17868.2,18104.34,78000],["2017-09-20",18025.62,18104.34,17789.48,17868.2,35500],["2017-09-21",17946.91,17946.91,17632.05,17868.2,25300],["2017-09-22",17789.48,18734.06,17710.77,18025.62,95500],["2017-09-25",18183.05,18261.77,18104.34,18261.77,8150],["2017-09-26",18261.77,18419.2,18025.62,18419.2,8000],["2017-09-27",18104.34,18340.48,18104.34,18340.48,9940],["2017-09-28",18340.48,18812.77,18104.34,18734.06,77600],["2017-09-29",18812.77,19914.77,18734.06,19836.06,174045],["2017-10-02",19678.63,20465.77,19678.63,20229.63,81320],["2017-10-03",19993.49,19993.49,18970.2,19206.34,75410],["2017-10-04",18812.77,19599.92,18497.91,18891.48,67600],["2017-10-05",18891.48,19206.34,18576.63,18970.2,21100],["2017-10-06",18891.48,19363.77,18734.06,19363.77,29625],["2017-10-09",19678.63,20150.92,19285.06,19442.49,77300],["2017-10-10",19521.2,19678.63,19206.34,19678.63,35200],["2017-10-11",19442.49,19678.63,19442.49,19521.2,21820],["2017-10-12",19599.92,19836.06,19599.92,19678.63,107700],["2017-10-13",19363.77,19363.77,18891.48,18891.48,37822],["2017-10-16",18576.63,18891.48,18419.2,18576.63,40600],["2017-10-17",18497.91,18576.63,18261.77,18497.91,7976],["2017-10-18",18340.48,18340.48,18104.34,18104.34,41800],["2017-10-19",18183.05,18183.05,17317.19,17710.77,34500],["2017-10-20",17710.77,18891.48,17710.77,17946.91,44500],["2017-10-23",17946.91,18104.34,17710.77,17868.2,14710],["2017-10-24",17868.2,18104.34,17868.2,18104.34,20300],["2017-10-25",17946.91,18104.34,17946.91,17946.91,9000],["2017-10-26",18025.62,18812.77,18025.62,18340.48,51500],["2017-10-27",18340.48,18340.48,18183.05,18183.05,7600],["2017-10-30",18576.63,18734.06,18340.48,18734.06,21300],["2017-10-31",18891.48,19363.77,18655.34,18970.2,154700],["2017-11-01",19048.91,19048.91,18497.91,18497.91,38600],["2017-11-02",18576.63,18576.63,17789.48,18261.77,22510],["2017-11-03",18025.62,18183.05,17789.48,18104.34,20800],["2017-11-06",18025.62,18025.62,18025.62,18025.62,17900],["2017-11-07",18419.2,18419.2,17946.91,18025.62,24100],["2017-11-08",18419.2,18419.2,17946.91,18340.48,3600],["2017-11-09",18104.34,18104.34,17868.2,17868.2,14800],["2017-11-10",17946.91,18104.34,17868.2,17868.2,12500],["2017-11-13",17868.2,17868.2,17553.34,17710.77,43900],["2017-11-14",17474.62,17789.48,17474.62,17789.48,27135],["2017-11-15",17395.91,17553.34,17317.19,17474.62,35865],["2017-11-16",17474.62,17868.2,17474.62,17710.77,14300],["2017-11-17",17553.34,17632.05,17238.48,17395.91,24110],["2017-11-20",17317.19,17317.19,17159.77,17238.48,26637],["2017-11-21",17081.05,17159.77,16530.05,16923.62,44893],["2017-11-22",16923.62,16923.62,16293.91,16766.19,28016],["2017-11-23",16293.91,16923.62,16293.91,16923.62,11708],["2017-11-24",16687.48,16923.62,16687.48,16687.48,32257],["2017-11-27",16844.91,16844.91,16608.76,16844.91,19152],["2017-11-28",16608.76,16844.91,16530.05,16687.48,7808],["2017-11-29",16608.76,16766.19,16530.05,16687.48,35270],["2017-11-30",16766.19,17395.91,16766.19,17238.48,18831],["2017-12-01",16530.05,17159.77,16530.05,17159.77,6579],["2017-12-04",16687.48,17081.05,16530.05,16608.76,33418],["2017-12-05",16530.05,16844.91,16530.05,16844.91,68531],["2017-12-06",16608.76,16608.76,16530.05,16608.76,5767],["2017-12-07",16608.76,16766.19,16530.05,16766.19,19060],["2017-12-08",16687.48,16844.91,16608.76,16844.91,13833],["2017-12-11",16766.19,16844.91,16608.76,16844.91,5316],["2017-12-12",16608.76,16687.48,16530.05,16608.76,28739],["2017-12-13",16530.05,16608.76,16530.05,16530.05,6264],["2017-12-14",16530.05,16766.19,16530.05,16766.19,16100],["2017-12-15",16766.19,16766.19,16608.76,16687.48,25377],["2017-12-18",16608.76,16844.91,16608.76,16766.19,9745],["2017-12-19",16844.91,16923.62,16687.48,16844.91,25548],["2017-12-20",16766.19,16844.91,16608.76,16687.48,78031],["2017-12-21",16687.48,16766.19,16687.48,16687.48,30350],["2017-12-22",16687.48,16687.48,16608.76,16608.76,18132],["2017-12-25",16530.05,16608.76,16451.33,16530.05,69640],["2017-12-26",16530.05,16687.48,16451.33,16687.48,18424],["2017-12-27",16687.48,16844.91,16687.48,16766.19,8057],["2017-12-28",16687.48,16687.48,16687.48,16687.48,4201],["2017-12-29",16844.91,16844.91,16687.48,16844.91,26042],["2018-01-02",16844.91,16844.91,16766.19,16844.91,1000],["2018-01-03",16766.19,16923.62,16608.76,16766.19,34300],["2018-01-04",16766.19,17081.05,16766.19,16844.91,22468],["2018-01-05",16844.91,17081.05,16687.48,17002.34,4907],["2018-01-08",17002.34,17002.34,16923.62,17002.34,15833],["2018-01-09",17002.34,17002.34,16923.62,16923.62,21100],["2018-01-10",16923.62,17002.34,16766.19,17002.34,54128],["2018-01-11",16923.62,17081.05,16923.62,16923.62,19490],["2018-01-12",16923.62,16923.62,16687.48,16923.62,48917],["2018-01-15",16844.91,16923.62,16844.91,16923.62,15160],["2018-01-16",16923.62,18891.48,16923.62,18891.48,75962],["2018-01-17",18891.48,20072.2,18812.77,18970.2,71642],["2018-01-18",18655.34,18655.34,17946.91,17946.91,1687],["2018-01-19",18497.91,19048.91,17946.91,18419.2,26810],["2018-01-22",18104.34,18104.34,17474.62,17553.34,21900],["2018-01-23",17868.2,18419.2,17395.91,18104.34,21500],["2018-01-24",17710.77,18183.05,17395.91,17868.2,54713],["2018-01-25",16687.48,18104.34,16687.48,17474.62,12490],["2018-01-26",17395.91,17395.91,17395.91,17395.91,27255],["2018-01-29",18025.62,18025.62,17317.19,17317.19,22627],["2018-01-30",17317.19,17553.34,17238.48,17553.34,20040],["2018-01-31",17317.19,17868.2,17317.19,17317.19,23429],["2018-02-01",17474.62,17474.62,17002.34,17238.48,67821],["2018-02-02",17474.62,17553.34,17002.34,17238.48,15440],["2018-02-05",16844.91,17238.48,16844.91,17159.77,35210],["2018-02-06",17395.91,17474.62,15428.05,16215.19,41000],["2018-02-07",16687.48,16923.62,16293.91,16608.76,16019],["2018-02-08",16608.76,16608.76,16530.05,16608.76,13500],["2018-02-09",16608.76,16608.76,16293.91,16608.76,2800],["2018-02-12",16608.76,16687.48,16530.05,16687.48,3660],["2018-02-13",16608.76,16923.62,16608.76,16923.62,18523],["2018-02-21",16923.62,17002.34,16844.91,17002.34,4807],["2018-02-22",16923.62,16923.62,16844.91,16844.91,1411],["2018-02-23",16766.19,16923.62,16687.48,16687.48,20900],["2018-02-26",16687.48,16766.19,16451.33,16687.48,37810],["2018-02-27",16608.76,16766.19,16451.33,16687.48,38930],["2018-02-28",16766.19,16766.19,16608.76,16687.48,13979],["2018-03-01",16530.05,16766.19,16530.05,16766.19,9310],["2018-03-02",16687.48,16766.19,16530.05,16766.19,23100],["2018-03-05",16687.48,17238.48,16687.48,17159.77,32661],["2018-03-06",17159.77,18104.34,17159.77,18104.34,64535],["2018-03-07",17632.05,18183.05,17553.34,18183.05,22360],["2018-03-08",18104.34,18734.06,18104.34,18734.06,138781],["2018-03-09",18497.91,19363.77,18261.77,18576.63,89095],["2018-03-12",18655.34,19521.2,18497.91,18576.63,20061],["2018-03-13",18734.06,18891.48,18419.2,18655.34,14400],["2018-03-14",18576.63,19678.63,18576.63,19678.63,65150],["2018-03-15",19678.63,20072.2,19599.92,19914.77,41318],["2018-03-16",19993.49,21410.35,19993.49,21252.92,108005],["2018-03-19",21331.63,21331.63,19127.63,20623.2,16033],["2018-03-20",20701.92,20859.35,19521.2,20701.92,29912],["2018-03-21",20623.2,21016.78,19285.06,19521.2,24719],["2018-03-22",19285.06,20465.77,19206.34,20308.35,44300],["2018-03-23",19993.49,19993.49,19678.63,19678.63,10110],["2018-03-26",19678.63,20938.06,19678.63,20938.06,91761],["2018-03-27",20938.06,21016.78,19678.63,20623.2,22348],["2018-03-28",20780.63,21252.92,20465.77,21095.49,96170],["2018-03-29",21016.78,21016.78,20229.63,20308.35,14035],["2018-03-30",20387.06,20623.2,20387.06,20387.06,14091],["2018-04-02",20465.77,20465.77,20229.63,20465.77,6100],["2018-04-03",20627.85,20868.64,20627.85,20788.38,25000],["2018-04-04",20146.27,20868.64,20146.27,20788.38,17500],["2018-04-05",20387.06,20387.06,20146.27,20226.53,1700],["2018-04-06",20066.0,20146.27,19905.48,19985.74,5700],["2018-04-09",20226.53,20226.53,20146.27,20226.53,6200],["2018-04-10",20226.53,20306.8,20226.53,20306.8,11800],["2018-04-11",19664.68,20066.0,19664.68,19825.21,21200],["2018-04-12",19343.63,20066.0,19263.36,19825.21,34500],["2018-04-13",19263.36,19985.74,19263.36,19825.21,15200],["2018-04-16",19744.95,19744.95,19022.57,19744.95,10570],["2018-04-17",19343.63,19905.48,19263.36,19664.68,7600],["2018-04-18",19504.16,19504.16,19423.89,19423.89,2400],["2018-04-19",19664.68,19664.68,19343.63,19343.63,2500],["2018-04-20",19263.36,19343.63,19263.36,19343.63,24400],["2018-04-23",19343.63,19343.63,19022.57,19022.57,37900],["2018-04-24",19022.57,19022.57,18701.52,18701.52,122200],["2018-04-26",18862.04,18862.04,18701.52,18701.52,20000],["2018-04-27",18701.52,18701.52,18701.52,18701.52,15800],["2018-05-02",18701.52,18781.78,18701.52,18701.52,21200],["2018-05-03",18621.25,18621.25,18621.25,18621.25,5800],["2018-05-04",18460.72,18621.25,18300.2,18621.25,28400],["2018-05-07",18540.99,18621.25,18460.72,18540.99,2400],["2018-05-08",18540.99,18621.25,18540.99,18621.25,16200],["2018-05-09",19664.68,19664.68,19664.68,19664.68,100],["2018-05-10",19183.1,19263.36,19183.1,19263.36,3200],["2018-05-11",18781.78,19183.1,18781.78,18862.04,643],["2018-05-14",18540.99,18701.52,18540.99,18701.52,2900],["2018-05-15",18701.52,19584.42,18621.25,19504.16,3500],["2018-05-16",19022.57,19022.57,19022.57,19022.57,0],["2018-05-17",19022.57,19022.57,19022.57,19022.57,0],["2018-05-18",18701.52,18701.52,18701.52,18701.52,15700],["2018-05-21",18783.54,18783.54,18783.54,18783.54,300],["2018-05-22",18865.56,18865.56,18865.56,18865.56,1400],["2018-05-23",18947.59,18947.59,18947.59,18947.59,7000],["2018-05-24",19111.64,19111.64,19111.64,19111.64,1000],["2018-05-25",19193.66,19685.81,19193.66,19685.81,8400],["2018-05-28",19849.85,19849.85,19275.69,19439.73,14300],["2018-05-29",19603.78,19685.81,19603.78,19685.81,3600],["2018-05-30",19275.69,19603.78,19275.69,19603.78,3300],["2018-05-31",19439.73,19685.81,19439.73,19685.81,6000],["2018-06-01",19685.81,19767.83,19603.78,19767.83,3700],["2018-06-04",19685.81,19767.83,19685.81,19685.81,5200],["2018-06-05",19685.81,19685.81,19685.81,19685.81,7800],["2018-06-06",19767.83,19767.83,19767.83,19767.83,100],["2018-06-07",19931.88,19931.88,19685.81,19685.81,1900],["2018-06-08",19603.78,19685.81,19603.78,19685.81,3200],["2018-06-11",19849.85,19849.85,19685.81,19685.81,2500],["2018-06-12",19685.81,19685.81,19685.81,19685.81,1000],["2018-06-13",19767.83,19767.83,19685.81,19685.81,2000],["2018-06-14",19767.83,19767.83,19767.83,19767.83,0],["2018-06-15",19685.81,19767.83,19357.71,19357.71,5100],["2018-06-18",19603.78,19603.78,19603.78,19603.78,15000],["2018-06-19",19439.73,19439.73,19439.73,19439.73,16500],["2018-06-20",19439.73,19439.73,19439.73,19439.73,0],["2018-06-21",19439.73,19439.73,19439.73,19439.73,0],["2018-06-22",19521.76,19521.76,19521.76,19521.76,1100],["2018-06-25",19439.73,19521.76,19439.73,19439.73,6500],["2018-06-26",19439.73,19439.73,19439.73,19439.73,0],["2018-06-27",19439.73,19439.73,19439.73,19439.73,0],["2018-06-28",19439.73,19439.73,19439.73,19439.73,1000],["2018-06-29",19767.83,20095.93,19767.83,20013.9,11500],["2018-07-02",19767.83,19767.83,19767.83,19767.83,1000],["2018-07-03",19603.78,19603.78,19603.78,19603.78,1300],["2018-07-04",19521.76,19521.76,17225.08,17225.08,11200],["2018-07-05",19357.71,19357.71,19357.71,19357.71,200],["2018-07-06",19357.71,19357.71,19357.71,19357.71,5200],["2018-07-09",20013.9,20013.9,20013.9,20013.9,100],["2018-07-10",19931.88,20095.93,19931.88,20095.93,8500],["2018-07-11",20013.9,20177.95,20013.9,20177.95,12900],["2018-07-12",19685.81,19685.81,19685.81,19685.81,300],["2018-07-13",19685.81,19685.81,19685.81,19685.81,200],["2018-07-16",19685.81,19685.81,19685.81,19685.81,151500],["2018-07-17",19767.83,19767.83,19767.83,19767.83,500],["2018-07-18",19767.83,19767.83,19767.83,19767.83,792601],["2018-07-19",19685.81,19685.81,19685.81,19685.81,2200],["2018-07-20",19685.81,20177.95,19685.81,20177.95,25500],["2018-07-23",19603.78,20259.98,19603.78,20259.98,500],["2018-07-24",20095.93,20095.93,20095.93,20095.93,0],["2018-07-25",19685.81,19685.81,19685.81,19685.81,100],["2018-07-26",19685.81,19685.81,19685.81,19685.81,1700],["2018-07-27",19685.81,19685.81,19685.81,19685.81,0],["2018-07-30",19603.78,19685.81,19603.78,19685.81,1600],["2018-07-31",19685.81,20095.93,19685.81,20095.93,900],["2018-08-01",20424.02,20424.02,20424.02,20424.02,600],["2018-08-02",20095.93,20095.93,20095.93,20095.93,200],["2018-08-03",19685.81,19685.81,19685.81,19685.81,25500],["2018-08-06",19685.81,19685.81,19685.81,19685.81,3000],["2018-08-07",20342.0,20342.0,19685.81,19685.81,200],["2018-08-08",19521.76,19521.76,19521.76,19521.76,30000],["2018-08-09",19521.76,19521.76,19439.73,19439.73,16500],["2018-08-10",20506.05,20506.05,20506.05,20506.05,200],["2018-08-13",19439.73,19685.81,19439.73,19685.81,200],["2018-08-14",19685.81,19685.81,19685.81,19685.81,100],["2018-08-15",19685.81,19685.81,19685.81,19685.81,0],["2018-08-16",19685.81,21162.24,19685.81,19767.83,3700],["2018-08-17",20588.07,20588.07,20588.07,20588.07,0],["2018-08-20",20588.07,20588.07,20588.07,20588.07,0],["2018-08-21",20095.93,20095.93,20095.93,20095.93,500],["2018-08-22",20095.93,20095.93,20095.93,20095.93,0],["2018-08-23",20095.93,20095.93,20095.93,20095.93,0],["2018-08-24",20095.93,20095.93,20095.93,20095.93,0],["2018-08-27",19685.81,19685.81,19685.81,19685.81,700],["2018-08-28",19603.78,19603.78,19603.78,19603.78,400],["2018-08-29",19603.78,19603.78,19603.78,19603.78,0],["2018-08-30",20095.93,20177.95,19767.83,19767.83,6700],["2018-08-31",20095.93,20095.93,20095.93,20095.93,1000],["2018-09-04",20095.93,20095.93,20095.93,20095.93,0],["2018-09-05",20095.93,20095.93,20095.93,20095.93,4600],["2018-09-06",20095.93,20095.93,20095.93,20095.93,0],["2018-09-07",20424.02,20424.02,20424.02,20424.02,100],["2018-09-10",19849.85,19849.85,19849.85,19849.85,200],["2018-09-11",19931.88,19931.88,19931.88,19931.88,900],["2018-09-12",19931.88,19931.88,19931.88,19931.88,0],["2018-09-13",19931.88,19931.88,19931.88,19931.88,700],["2018-09-14",19521.76,19521.76,19521.76,19521.76,2700],["2018-09-17",19685.81,19685.81,19685.81,19685.81,1000],["2018-09-18",20095.93,20095.93,20095.93,20095.93,500],["2018-09-19",19767.83,19767.83,19767.83,19767.83,1000],["2018-09-20",19767.83,19767.83,19767.83,19767.83,0],["2018-09-21",19767.83,19767.83,19767.83,19767.83,0],["2018-09-24",19767.83,19767.83,19767.83,19767.83,300],["2018-09-25",19767.83,19767.83,19767.83,19767.83,500],["2018-09-26",20670.1,20670.1,20670.1,20670.1,2000],["2018-09-27",20095.93,20095.93,20095.93,20095.93,4000],["2018-09-28",20095.93,20177.95,20095.93,20095.93,6300],["2018-10-01",20095.93,20095.93,20095.93,20095.93,0],["2018-10-02",20095.93,20424.02,20095.93,20424.02,5000],["2018-10-03",20506.05,20506.05,20506.05,20506.05,5000],["2018-10-04",20177.95,20177.95,20177.95,20177.95,2100],["2018-10-05",20177.95,20177.95,20177.95,20177.95,0],["2018-10-08",20177.95,20177.95,20177.95,20177.95,600],["2018-10-09",19931.88,20342.0,19931.88,20342.0,1100],["2018-10-10",20177.95,20424.02,20095.93,20424.02,1500],["2018-10-11",19357.71,20342.0,19357.71,20342.0,700],["2018-10-12",19439.73,20424.02,19439.73,20259.98,8600],["2018-10-15",20095.93,20095.93,20095.93,20095.93,1000],["2018-10-16",19685.81,19931.88,19685.81,19931.88,700],["2018-10-17",19931.88,20259.98,19931.88,20259.98,1500],["2018-10-18",19685.81,19931.88,19685.81,19931.88,2700],["2018-10-19",19685.81,20095.93,19685.81,20095.93,2200],["2018-10-22",19685.81,19685.81,19603.78,19603.78,300],["2018-10-23",19357.71,19685.81,19357.71,19685.81,1400],["2018-10-24",19603.78,19603.78,19603.78,19603.78,0],["2018-10-25",19521.76,19603.78,19521.76,19603.78,2700],["2018-10-26",19685.81,19685.81,19685.81,19685.81,9000],["2018-10-29",19685.81,19685.81,19685.81,19685.81,1000],["2018-10-30",19685.81,19685.81,19685.81,19685.81,900],["2018-10-31",19685.81,19685.81,19685.81,19685.81,10000],["2018-11-01",19685.81,19685.81,19521.76,19685.81,16000],["2018-11-02",19685.81,19685.81,19685.81,19685.81,600],["2018-11-05",19685.81,19685.81,19685.81,19685.81,0],["2018-11-06",19685.81,19685.81,19685.81,19685.81,0],["2018-11-07",19685.81,19685.81,19685.81,19685.81,0],["2018-11-08",19685.81,19685.81,19685.81,19685.81,3100],["2018-11-09",20095.93,20095.93,20095.93,20095.93,100],["2018-11-12",20095.93,20095.93,20095.93,20095.93,0],["2018-11-13",20095.93,20095.93,20095.93,20095.93,0],["2018-11-14",19685.81,19685.81,19685.81,19685.81,1200],["2018-11-15",20095.93,20095.93,20095.93,20095.93,16300],["2018-11-16",20095.93,20095.93,20095.93,20095.93,1500],["2018-11-19",20095.93,20095.93,20095.93,20095.93,1000],["2018-11-20",20095.93,20095.93,20095.93,20095.93,200],["2018-11-21",20095.93,20095.93,20095.93,20095.93,100],["2018-11-22",20095.93,20095.93,20095.93,20095.93,2800],["2018-11-23",20095.93,20095.93,20095.93,20095.93,0],["2018-11-26",20095.93,20095.93,20095.93,20095.93,100],["2018-11-27",20095.93,20095.93,20095.93,20095.93,400],["2018-11-28",20095.93,20095.93,19767.83,20095.93,11600],["2018-11-29",20095.93,20095.93,20095.93,20095.93,3000],["2018-11-30",20095.93,20095.93,20095.93,20095.93,0],["2018-12-03",20095.93,20095.93,20095.93,20095.93,0],["2018-12-04",20095.93,20095.93,20095.93,20095.93,500],["2018-12-05",20095.93,20095.93,20095.93,20095.93,1800],["2018-12-06",20342.0,20342.0,20342.0,20342.0,1000],["2018-12-07",19931.88,19931.88,19849.85,19849.85,5500],["2018-12-10",19849.85,19849.85,19849.85,19849.85,0],["2018-12-11",19849.85,19849.85,19849.85,19849.85,0],["2018-12-12",19849.85,19849.85,19849.85,19849.85,0],["2018-12-13",19849.85,19849.85,19849.85,19849.85,0],["2018-12-14",19849.85,19849.85,19849.85,19849.85,0],["2018-12-17",19931.88,20177.95,19931.88,20177.95,3500],["2018-12-18",20095.93,20095.93,20095.93,20095.93,0],["2018-12-19",20095.93,20095.93,20095.93,20095.93,0],["2018-12-20",20095.93,20095.93,20095.93,20095.93,9000],["2018-12-21",20095.93,20095.93,20095.93,20095.93,3000],["2018-12-24",20095.93,20095.93,20095.93,20095.93,0],["2018-12-25",20095.93,20095.93,20095.93,20095.93,1100],["2018-12-26",20095.93,20177.95,20095.93,20177.95,10600],["2018-12-27",20177.95,20177.95,20177.95,20177.95,100],["2018-12-28",20177.95,20177.95,20177.95,20177.95,1200],["2019-01-02",20177.95,20259.98,20177.95,20259.98,1500],["2019-01-03",20259.98,20259.98,20259.98,20259.98,0],["2019-01-04",20259.98,20259.98,20259.98,20259.98,0],["2019-01-07",20095.93,20095.93,20095.93,20095.93,700],["2019-01-08",20506.05,20506.05,20506.05,20506.05,100],["2019-01-09",20506.05,20506.05,20506.05,20506.05,0],["2019-01-10",20506.05,20506.05,20506.05,20506.05,0],["2019-01-11",19685.81,19685.81,19685.81,19685.81,3000],["2019-01-14",19685.81,19685.81,19685.81,19685.81,0],["2019-01-15",20095.93,20095.93,20095.93,20095.93,1000],["2019-01-16",20013.9,20013.9,20013.9,20013.9,3600],["2019-01-17",19931.88,19931.88,19931.88,19931.88,400],["2019-01-18",19931.88,19931.88,19931.88,19931.88,0],["2019-01-21",19931.88,19931.88,19931.88,19931.88,100],["2019-01-22",20259.98,20342.0,20259.98,20342.0,17700],["2019-01-23",20506.05,20916.17,20259.98,20506.05,16000],["2019-01-24",20588.07,20588.07,20588.07,20588.07,0],["2019-01-25",20670.1,20752.12,20670.1,20752.12,5500],["2019-01-28",20506.05,20670.1,20506.05,20670.1,1100],["2019-01-29",20670.1,20670.1,20670.1,20670.1,0],["2019-01-30",20506.05,20506.05,20506.05,20506.05,1000],["2019-01-31",20506.05,20506.05,20506.05,20506.05,0],["2019-02-01",21736.41,21736.41,21736.41,21736.41,200],["2019-02-11",21736.41,21736.41,21736.41,21736.41,0],["2019-02-12",20506.05,20506.05,20506.05,20506.05,600],["2019-02-13",20506.05,20506.05,20506.05,20506.05,0],["2019-02-14",20506.05,20506.05,20506.05,20506.05,4800],["2019-02-15",20670.1,20752.12,20670.1,20752.12,13000],["2019-02-18",20506.05,20752.12,20506.05,20752.12,11000],["2019-02-19",20916.17,21736.41,20916.17,21326.29,21200],["2019-02-20",21408.31,21408.31,21408.31,21408.31,0],["2019-02-21",21408.31,21408.31,21326.29,21326.29,1900],["2019-02-22",21408.31,21408.31,21408.31,21408.31,229000],["2019-02-25",21408.31,21408.31,21408.31,21408.31,0],["2019-02-26",21408.31,21408.31,21408.31,21408.31,280000],["2019-02-27",20670.1,20670.1,20670.1,20670.1,152700],["2019-02-28",21162.24,21162.24,20834.15,20834.15,2001],["2019-03-01",20916.17,20916.17,20916.17,20916.17,1000],["2019-03-04",20916.17,20916.17,20916.17,20916.17,200],["2019-03-05",20588.07,20588.07,20588.07,20588.07,100],["2019-03-06",20588.07,20588.07,20588.07,20588.07,0],["2019-03-07",20670.1,20916.17,20670.1,20916.17,600],["2019-03-08",20588.07,20588.07,20506.05,20506.05,4000],["2019-03-11",20506.05,20506.05,20506.05,20506.05,0],["2019-03-12",20588.07,20588.07,20506.05,20506.05,3100],["2019-03-13",20588.07,20588.07,20588.07,20588.07,1000],["2019-03-14",20588.07,20588.07,20588.07,20588.07,0],["2019-03-15",20588.07,20588.07,20588.07,20588.07,1027],["2019-03-18",20588.07,20588.07,20588.07,20588.07,0],["2019-03-19",20506.05,20506.05,20506.05,20506.05,300],["2019-03-20",20588.07,20588.07,20588.07,20588.07,600],["2019-03-21",20588.07,20588.07,20506.05,20506.05,2000],["2019-03-22",20588.07,20588.07,20506.05,20506.05,1164020],["2019-03-25",20506.05,20506.05,20506.05,20506.05,1000],["2019-03-26",20506.05,20506.05,20506.05,20506.05,0],["2019-03-27",20506.05,21244.27,20506.05,21244.27,600],["2019-03-28",20916.17,20916.17,20916.17,20916.17,100],["2019-03-29",21343.03,21769.89,20916.17,21769.89,3400],["2019-04-01",21172.29,21172.29,21172.29,21172.29,200],["2019-04-02",21172.29,21172.29,21172.29,21172.29,0],["2019-04-03",21172.29,21172.29,21172.29,21172.29,0],["2019-04-04",21086.91,21086.91,20489.31,20489.31,1600],["2019-04-05",21086.91,21086.91,20916.17,20916.17,634800],["2019-04-08",21257.66,21257.66,21257.66,21257.66,300],["2019-04-09",21257.66,21257.66,21257.66,21257.66,3000],["2019-04-10",21172.29,21343.03,20916.17,21343.03,6100],["2019-04-11",21343.03,21343.03,21343.03,21343.03,6200],["2019-04-12",21172.29,21172.29,21172.29,21172.29,8800],["2019-04-16",21172.29,21172.29,21172.29,21172.29,1000],["2019-04-17",21172.29,21172.29,21172.29,21172.29,4000],["2019-04-18",21172.29,21257.66,21172.29,21257.66,16000],["2019-04-19",21343.03,21343.03,21343.03,21343.03,5200],["2019-04-22",21343.03,21343.03,21343.03,21343.03,1000],["2019-04-23",21343.03,21428.4,21343.03,21343.03,24000],["2019-04-24",21343.03,21343.03,21343.03,21343.03,0],["2019-04-25",21343.03,21343.03,21343.03,21343.03,0],["2019-04-26",21343.03,21343.03,21343.03,21343.03,0],["2019-05-02",21343.03,21343.03,21343.03,21343.03,5100],["2019-05-03",21343.03,21343.03,21343.03,21343.03,2000],["2019-05-06",21343.03,21343.03,21343.03,21343.03,9310],["2019-05-07",21343.03,21343.03,21343.03,21343.03,2000],["2019-05-08",21428.4,21428.4,21343.03,21343.03,4000],["2019-05-09",21343.03,21343.03,21343.03,21343.03,1000],["2019-05-10",21343.03,21684.52,21343.03,21684.52,1200],["2019-05-13",21428.4,21428.4,21343.03,21343.03,1000],["2019-05-14",21343.03,21769.89,21343.03,21769.89,1200],["2019-05-15",21599.15,22282.12,21599.15,22282.12,50700],["2019-05-16",22543.23,22543.23,22543.23,22543.23,200],["2019-05-17",22986.99,23075.74,22631.98,22631.98,13900],["2019-05-20",23075.74,23075.74,22986.99,23075.74,6300],["2019-05-21",23075.74,23075.74,23075.74,23075.74,14143],["2019-05-22",23075.74,23075.74,23075.74,23075.74,3000],["2019-05-23",23075.74,23075.74,23075.74,23075.74,13000],["2019-05-24",23075.74,23075.74,23075.74,23075.74,6000],["2019-05-27",23075.74,23075.74,23075.74,23075.74,0],["2019-05-28",23075.74,23075.74,23075.74,23075.74,0],["2019-05-29",23342.0,23342.0,23342.0,23342.0,1000],["2019-05-30",23342.0,23342.0,23342.0,23342.0,0],["2019-05-31",23342.0,23342.0,23342.0,23342.0,0],["2019-06-03",23342.0,23342.0,23342.0,23342.0,0],["2019-06-04",23342.0,23342.0,23342.0,23342.0,500],["2019-06-05",22720.73,22720.73,22631.98,22631.98,2300],["2019-06-06",22631.98,22720.73,22631.98,22631.98,20100],["2019-06-07",22188.21,22188.21,22188.21,22188.21,18700],["2019-06-10",22188.21,22188.21,22188.21,22188.21,0],["2019-06-11",22188.21,22188.21,22188.21,22188.21,1500],["2019-06-12",22188.21,22188.21,22188.21,22188.21,0],["2019-06-13",22188.21,22188.21,22188.21,22188.21,0],["2019-06-14",22188.21,22188.21,22188.21,22188.21,0],["2019-06-17",22188.21,22188.21,22188.21,22188.21,0],["2019-06-18",22188.21,22188.21,22188.21,22188.21,0],["2019-06-19",22188.21,22188.21,22188.21,22188.21,0],["2019-06-20",22188.21,22188.21,22188.21,22188.21,0],["2019-06-21",22276.97,22276.97,22276.97,22276.97,100],["2019-06-24",22276.97,22276.97,22276.97,22276.97,0],["2019-06-25",22276.97,22276.97,22276.97,22276.97,0],["2019-06-26",22276.97,22276.97,22276.97,22276.97,0],["2019-06-27",22276.97,22276.97,22276.97,22276.97,0],["2019-06-28",22276.97,22276.97,22276.97,22276.97,0],["2019-07-01",22276.97,22276.97,22276.97,22276.97,0],["2019-07-02",22276.97,22276.97,22276.97,22276.97,0],["2019-07-03",22276.97,22276.97,22276.97,22276.97,0],["2019-07-04",22276.97,22276.97,22276.97,22276.97,0],["2019-07-05",22276.97,22276.97,22276.97,22276.97,0],["2019-07-08",22276.97,22276.97,22276.97,22276.97,0],["2019-07-09",22276.97,22276.97,22276.97,22276.97,0],["2019-07-10",22276.97,22276.97,22276.97,22276.97,0],["2019-07-11",22276.97,22276.97,22276.97,22276.97,0],["2019-07-12",22010.71,22010.71,22010.71,22010.71,500],["2019-07-15",22010.71,22010.71,22010.71,22010.71,0],["2019-07-16",22188.21,22188.21,22188.21,22188.21,900],["2019-07-17",22188.21,22188.21,22099.46,22188.21,4900],["2019-07-18",22188.21,22276.97,22188.21,22276.97,2100],["2019-07-19",22276.97,22276.97,22276.97,22276.97,0],["2019-07-22",22276.97,22276.97,22276.97,22276.97,0],["2019-07-23",22276.97,22276.97,22276.97,22276.97,600],["2019-07-24",22276.97,22276.97,22276.97,22276.97,0],["2019-07-25",22276.97,22276.97,22276.97,22276.97,0],["2019-07-26",22276.97,22276.97,22276.97,22276.97,0],["2019-07-29",22188.21,22188.21,22188.21,22188.21,100],["2019-07-30",22188.21,22188.21,22188.21,22188.21,0],["2019-07-31",22188.21,22188.21,22188.21,22188.21,11400],["2019-08-01",22188.21,22188.21,22188.21,22188.21,0],["2019-08-02",22188.21,22188.21,22188.21,22188.21,0],["2019-08-05",22188.21,22188.21,22188.21,22188.21,0],["2019-08-06",22188.21,22188.21,22188.21,22188.21,1300],["2019-08-07",22188.21,22188.21,22188.21,22188.21,0],["2019-08-08",22188.21,22188.21,22188.21,22188.21,0],["2019-08-09",22188.21,22188.21,22188.21,22188.21,0],["2019-08-12",22188.21,22188.21,22188.21,22188.21,0],["2019-08-13",21744.45,22188.21,21744.45,22188.21,2100],["2019-08-14",22010.71,22010.71,22010.71,22010.71,0],["2019-08-15",22188.21,22188.21,22010.71,22010.71,2200],["2019-08-16",22010.71,22010.71,22010.71,22010.71,500],["2019-08-19",22010.71,22188.21,22010.71,22188.21,49600],["2019-08-20",22188.21,22188.21,22188.21,22188.21,3900],["2019-08-21",22188.21,22188.21,22188.21,22188.21,0],["2019-08-22",22188.21,22188.21,22188.21,22188.21,100],["2019-08-23",22188.21,22188.21,22188.21,22188.21,0],["2019-08-26",22188.21,22188.21,22188.21,22188.21,2300],["2019-08-27",22010.71,22010.71,22010.71,22010.71,2000],["2019-08-28",22188.21,22543.23,22188.21,22188.21,19300],["2019-08-29",22454.47,22454.47,22454.47,22454.47,0],["2019-08-30",22454.47,22454.47,22454.47,22454.47,0],["2019-09-03",22188.21,22188.21,22188.21,22188.21,6000],["2019-09-04",22276.97,22631.98,22188.21,22631.98,24900],["2019-09-05",22188.21,22631.98,22188.21,22631.98,3000],["2019-09-06",22631.98,22631.98,22631.98,22631.98,9200],["2019-09-09",22631.98,22631.98,22631.98,22631.98,0],["2019-09-10",22188.21,22188.21,22188.21,22188.21,192600],["2019-09-11",22188.21,22188.21,22188.21,22188.21,195100],["2019-09-12",22188.21,22188.21,22188.21,22188.21,180900],["2019-09-13",22188.21,22188.21,22188.21,22188.21,72100],["2019-09-16",22188.21,22188.21,22188.21,22188.21,0],["2019-09-17",22099.46,22099.46,22099.46,22099.46,100],["2019-09-18",22099.46,22099.46,22099.46,22099.46,0],["2019-09-19",22099.46,22099.46,22099.46,22099.46,0],["2019-09-20",22099.46,22099.46,22099.46,22099.46,0],["2019-09-23",22099.46,22099.46,22099.46,22099.46,241000],["2019-09-24",22099.46,22099.46,22099.46,22099.46,0],["2019-09-25",22099.46,22099.46,22099.46,22099.46,696100],["2019-09-26",21478.19,21833.2,21478.19,21833.2,700],["2019-09-27",21744.45,21744.45,21744.45,21744.45,0],["2019-09-30",21744.45,21744.45,21744.45,21744.45,0],["2019-10-01",21744.45,21744.45,21744.45,21744.45,100],["2019-10-02",21389.44,21744.45,21389.44,21744.45,400],["2019-10-03",22188.21,22188.21,22188.21,22188.21,5000],["2019-10-04",22188.21,22188.21,22188.21,22188.21,6000],["2019-10-07",22188.21,22188.21,22188.21,22188.21,300],["2019-10-08",22188.21,22188.21,22188.21,22188.21,10000],["2019-10-09",22188.21,22188.21,22188.21,22188.21,0],["2019-10-10",22188.21,22188.21,22188.21,22188.21,0],["2019-10-11",22188.21,22188.21,22188.21,22188.21,0],["2019-10-14",21833.2,21833.2,21833.2,21833.2,100],["2019-10-15",21833.2,21833.2,21833.2,21833.2,0],["2019-10-16",21034.43,21034.43,21034.43,21034.43,100],["2019-10-17",21034.43,21034.43,21034.43,21034.43,0],["2019-10-18",19969.39,19969.39,19969.39,19969.39,100],["2019-10-21",21389.44,21389.44,21389.44,21389.44,100],["2019-10-22",21389.44,21389.44,21389.44,21389.44,0],["2019-10-23",21478.19,21478.19,21478.19,21478.19,150500],["2019-10-24",21478.19,21478.19,21478.19,21478.19,100],["2019-10-25",21478.19,21478.19,21478.19,21478.19,0],["2019-10-28",21478.19,21478.19,21478.19,21478.19,0],["2019-10-29",21478.19,21478.19,21478.19,21478.19,0],["2019-10-30",21478.19,21478.19,21478.19,21478.19,0],["2019-10-31",21478.19,21478.19,21478.19,21478.19,0],["2019-11-01",21478.19,21478.19,21478.19,21478.19,0],["2019-11-04",21478.19,21478.19,21478.19,21478.19,600],["2019-11-05",21744.45,21744.45,21744.45,21744.45,200],["2019-11-06",22188.21,22188.21,22188.21,22188.21,300],["2019-11-07",22543.23,22631.98,22543.23,22631.98,8000],["2019-11-08",22631.98,22631.98,22631.98,22631.98,0],["2019-11-11",22809.48,23075.74,22809.48,23075.74,89247],["2019-11-12",22365.72,22365.72,22365.72,22365.72,1200],["2019-11-13",22365.72,22365.72,22365.72,22365.72,0],["2019-11-14",22365.72,22365.72,22365.72,22365.72,0],["2019-11-15",22454.47,22454.47,22454.47,22454.47,400],["2019-11-18",22454.47,22454.47,22454.47,22454.47,0],["2019-11-19",22365.72,22365.72,22365.72,22365.72,500],["2019-11-20",22365.72,22365.72,22365.72,22365.72,0],["2019-11-21",22365.72,22365.72,22365.72,22365.72,0],["2019-11-22",22188.21,22188.21,22188.21,22188.21,10000],["2019-11-25",22188.21,22188.21,22188.21,22188.21,1000],["2019-11-26",22188.21,22631.98,22188.21,22631.98,4200],["2019-11-27",22631.98,22631.98,22631.98,22631.98,0],["2019-11-28",22631.98,22631.98,22631.98,22631.98,597697],["2019-11-29",22631.98,23075.74,22631.98,23075.74,5000],["2019-12-02",23075.74,23075.74,23075.74,23075.74,0],["2019-12-03",23075.74,26182.09,23075.74,26182.09,5700],["2019-12-04",23608.26,23963.27,23608.26,23963.27,15000],["2019-12-05",22365.72,22365.72,22188.21,22188.21,8000],["2019-12-06",23075.74,23874.52,23075.74,23874.52,10100],["2019-12-09",23075.74,23075.74,23075.74,23075.74,0],["2019-12-10",23075.74,23075.74,23075.74,23075.74,0],["2019-12-11",23075.74,23075.74,23075.74,23075.74,459769],["2019-12-12",23075.74,23075.74,23075.74,23075.74,1217798],["2019-12-13",23075.74,23075.74,23075.74,23075.74,58627],["2019-12-16",22543.23,22543.23,22543.23,22543.23,500],["2019-12-17",22543.23,22543.23,22543.23,22543.23,0],["2019-12-18",22543.23,22543.23,22543.23,22543.23,0],["2019-12-19",22543.23,22543.23,22543.23,22543.23,0],["2019-12-20",22720.73,22720.73,22720.73,22720.73,3000],["2019-12-23",22720.73,22720.73,22720.73,22720.73,4400],["2019-12-24",22720.73,22720.73,22720.73,22720.73,1054346],["2019-12-25",22720.73,22720.73,22720.73,22720.73,0],["2019-12-26",22720.73,22720.73,22720.73,22720.73,0],["2019-12-27",22720.73,22720.73,22720.73,22720.73,5000],["2019-12-30",22720.73,22720.73,22720.73,22720.73,0],["2019-12-31",22898.24,26093.34,22898.24,26093.34,19700],["2020-01-02",23697.01,23697.01,23697.01,23697.01,0],["2020-01-03",23697.01,23697.01,23697.01,23697.01,0],["2020-01-06",23697.01,23697.01,23697.01,23697.01,0],["2020-01-07",23697.01,23697.01,23697.01,23697.01,0],["2020-01-08",23697.01,23697.01,23697.01,23697.01,0],["2020-01-09",23697.01,23697.01,23697.01,23697.01,0],["2020-01-10",23697.01,23697.01,23697.01,23697.01,0],["2020-01-13",20856.92,20856.92,20856.92,20856.92,100],["2020-01-14",22631.98,23519.51,22631.98,22631.98,29000],["2020-01-15",22188.21,22986.99,22188.21,22631.98,12200],["2020-01-16",22631.98,22631.98,22631.98,22631.98,0],["2020-01-17",22631.98,22631.98,22631.98,22631.98,0],["2020-01-20",22631.98,22631.98,22631.98,22631.98,0],["2020-01-21",22631.98,22631.98,22631.98,22631.98,0],["2020-01-22",22188.21,22188.21,22188.21,22188.21,500],["2020-01-30",22188.21,22188.21,21300.69,22188.21,9500],["2020-01-31",21744.45,21744.45,21744.45,21744.45,0],["2020-02-03",21744.45,21744.45,21744.45,21744.45,0],["2020-02-04",21744.45,21744.45,21744.45,21744.45,0],["2020-02-05",21744.45,21744.45,21744.45,21744.45,0],["2020-02-06",21744.45,21744.45,21744.45,21744.45,0],["2020-02-07",21744.45,21744.45,21744.45,21744.45,0],["2020-02-10",21744.45,21744.45,21744.45,21744.45,830000],["2020-02-11",21744.45,21744.45,21744.45,21744.45,0],["2020-02-12",21744.45,21744.45,21744.45,21744.45,0],["2020-02-13",21744.45,21744.45,21744.45,21744.45,13700],["2020-02-14",21744.45,21744.45,21744.45,21744.45,0],["2020-02-17",21744.45,21744.45,21744.45,21744.45,0],["2020-02-18",21744.45,21744.45,21744.45,21744.45,0],["2020-02-19",21744.45,21744.45,21744.45,21744.45,0],["2020-02-20",21744.45,21744.45,21744.45,21744.45,135312],["2020-02-21",21744.45,21744.45,21744.45,21744.45,86129],["2020-02-24",23075.74,23075.74,23075.74,23075.74,100],["2020-02-25",20856.92,20856.92,20856.92,20856.92,965155],["2020-02-26",22986.99,22986.99,22986.99,22986.99,25100],["2020-02-27",22631.98,22631.98,22188.21,22188.21,13600],["2020-02-28",20768.17,20768.17,20768.17,20768.17,100],["2020-03-02",20768.17,20768.17,20768.17,20768.17,24800],["2020-03-03",20768.17,20768.17,20768.17,20768.17,63],["2020-03-04",20768.17,20768.17,20768.17,20768.17,0],["2020-03-05",20768.17,20768.17,20768.17,20768.17,120000],["2020-03-06",20768.17,20768.17,20768.17,20768.17,0],["2020-03-09",20768.17,20768.17,20768.17,20768.17,0],["2020-03-10",20768.17,20768.17,20768.17,20768.17,0],["2020-03-11",18904.36,18904.36,18904.36,18904.36,300],["2020-03-12",18904.36,18904.36,18904.36,18904.36,0],["2020-03-13",18904.36,18904.36,18904.36,18904.36,0],["2020-03-16",18904.36,18904.36,18904.36,18904.36,0],["2020-03-17",18904.36,18904.36,18904.36,18904.36,0],["2020-03-18",18904.36,18904.36,18904.36,18904.36,0],["2020-03-19",21655.7,21655.7,21655.7,21655.7,100],["2020-03-20",24850.8,24850.8,20413.16,20413.16,600],["2020-03-23",21123.18,21123.18,21123.18,21123.18,0],["2020-03-24",18194.34,18194.34,18194.34,18194.34,1700],["2020-03-25",18194.34,18194.34,18194.34,18194.34,0],["2020-03-26",18194.34,18194.34,18194.34,18194.34,0],["2020-03-27",18194.34,18194.34,18194.34,18194.34,0],["2020-03-30",17040.55,17040.55,16685.54,16685.54,1000],["2020-03-31",16863.04,16863.04,16863.04,16863.04,0],["2020-04-01",19259.37,19259.37,19259.37,19259.37,100],["2020-04-03",17928.08,17928.08,17928.08,17928.08,100],["2020-04-06",16774.29,16774.29,16774.29,16774.29,400],["2020-04-07",16774.29,16774.29,16596.78,16596.78,8100],["2020-04-08",16685.54,16685.54,16685.54,16685.54,0],["2020-04-09",16153.02,16153.02,16064.27,16064.27,7200],["2020-04-10",16064.27,16064.27,16064.27,16064.27,0],["2020-04-13",16064.27,16064.27,16064.27,16064.27,0],["2020-04-14",16064.27,16064.27,16064.27,16064.27,0],["2020-04-15",16064.27,16064.27,16064.27,16064.27,0],["2020-04-16",16330.53,16330.53,16241.77,16241.77,8000],["2020-04-17",17661.82,17661.82,17661.82,17661.82,100],["2020-04-20",19259.37,19259.37,19259.37,19259.37,100],["2020-04-21",19259.37,19259.37,19259.37,19259.37,0],["2020-04-22",17750.57,17750.57,16863.04,16863.04,400],["2020-04-23",19791.89,19791.89,19791.89,19791.89,100],["2020-04-24",19791.89,19791.89,19791.89,19791.89,0],["2020-04-27",21566.94,21566.94,21566.94,21566.94,100],["2020-04-28",18371.84,18371.84,18371.84,18371.84,100],["2020-04-29",19969.39,19969.39,19969.39,19969.39,100],["2020-05-04",19969.39,19969.39,19969.39,19969.39,0],["2020-05-05",22898.24,22898.24,22898.24,22898.24,100],["2020-05-06",22898.24,22898.24,22898.24,22898.24,0],["2020-05-07",19525.63,19525.63,19525.63,19525.63,1000],["2020-05-08",19525.63,19525.63,19525.63,19525.63,0],["2020-05-11",19525.63,19525.63,19525.63,19525.63,0],["2020-05-12",19525.63,19525.63,19525.63,19525.63,0],["2020-05-13",19525.63,19525.63,19525.63,19525.63,0],["2020-05-14",19348.12,19348.12,19348.12,19348.12,2000],["2020-05-15",17218.05,17839.32,17129.3,17750.57,700],["2020-05-18",16951.8,16951.8,16774.29,16774.29,500],["2020-05-19",16863.04,16863.04,16863.04,16863.04,0],["2020-05-20",19348.12,19348.12,19348.12,19348.12,100],["2020-05-21",19348.12,19348.12,19348.12,19348.12,0],["2020-05-22",19348.12,19348.12,19348.12,19348.12,0],["2020-05-25",19348.12,19348.12,19348.12,19348.12,0],["2020-05-26",22188.21,22188.21,22188.21,22188.21,100],["2020-05-27",24673.29,24673.29,24673.29,24673.29,100],["2020-05-28",24673.29,24673.29,24673.29,24673.29,0],["2020-05-29",24673.29,24673.29,24673.29,24673.29,0],["2020-06-01",24673.29,24673.29,24673.29,24673.29,0],["2020-06-02",24673.29,24673.29,24673.29,24673.29,0],["2020-06-03",21034.43,27513.39,21034.43,27513.39,4000],["2020-06-04",26270.85,26270.85,26270.85,26270.85,2330391],["2020-06-05",26270.85,26270.85,26270.85,26270.85,0],["2020-06-08",22365.72,22365.72,22365.72,22365.72,100],["2020-06-09",19081.86,19081.86,19081.86,19081.86,100],["2020-06-10",19081.86,19081.86,19081.86,19081.86,184729],["2020-06-11",19081.86,19081.86,19081.86,19081.86,0],["2020-06-12",17750.57,17750.57,16330.53,16330.53,7200],["2020-06-15",15176.74,17750.57,15176.74,17750.57,600],["2020-06-16",17306.81,17306.81,17306.81,17306.81,0],["2020-06-17",19880.64,19880.64,19880.64,19880.64,100],["2020-06-18",22631.98,22631.98,22631.98,22631.98,100],["2020-06-19",22631.98,22631.98,22631.98,22631.98,0],["2020-06-22",22631.98,22631.98,22631.98,22631.98,0],["2020-06-23",19259.37,19259.37,19259.37,19259.37,300],["2020-06-24",22099.46,22099.46,22099.46,22099.46,100],["2020-06-25",22099.46,22099.46,22099.46,22099.46,0],["2020-06-26",22099.46,22099.46,22099.46,22099.46,0],["2020-06-29",22099.46,22099.46,22099.46,22099.46,0],["2020-06-30",22099.46,22099.46,22099.46,22099.46,0],["2020-07-01",18815.61,18815.61,18815.61,18815.61,100],["2020-07-02",16508.03,16508.03,16419.28,16419.28,2700],["2020-07-03",16419.28,16419.28,16419.28,16419.28,0],["2020-07-06",18638.1,18638.1,18638.1,18638.1,22700],["2020-07-07",18638.1,18638.1,18638.1,18638.1,0],["2020-07-08",18638.1,18638.1,18638.1,18638.1,0],["2020-07-09",18638.1,18638.1,18638.1,18638.1,0],["2020-07-10",20945.67,20945.67,20945.67,20945.67,100],["2020-07-13",17839.32,17839.32,17839.32,17839.32,1900],["2020-07-14",17839.32,17839.32,17839.32,17839.32,0],["2020-07-15",17839.32,17839.32,17839.32,17839.32,0],["2020-07-16",17839.32,17839.32,17839.32,17839.32,100],["2020-07-17",15975.51,16064.27,15975.51,16064.27,500],["2020-07-20",15975.51,15975.51,15975.51,15975.51,0],["2020-07-21",16064.27,16064.27,16064.27,16064.27,100],["2020-07-22",18194.34,18194.34,16241.77,16241.77,300],["2020-07-23",19880.64,19880.64,19880.64,19880.64,100],["2020-07-24",16951.8,16951.8,16951.8,16951.8,200],["2020-07-27",16951.8,16951.8,16951.8,16951.8,200],["2020-07-28",16951.8,16951.8,16951.8,16951.8,0],["2020-07-29",18105.58,18105.58,18105.58,18105.58,100],["2020-07-30",19791.89,19791.89,19791.89,19791.89,100],["2020-07-31",19791.89,19791.89,19791.89,19791.89,0],["2020-08-03",19791.89,19791.89,19791.89,19791.89,0],["2020-08-04",16863.04,16863.04,16863.04,16863.04,100],["2020-08-05",16863.04,16863.04,16863.04,16863.04,0],["2020-08-06",16863.04,16863.04,16863.04,16863.04,500],["2020-08-07",18371.84,18371.84,18371.84,18371.84,100],["2020-08-10",15975.51,15975.51,15709.26,15709.26,6000],["2020-08-11",15709.26,15709.26,15709.26,15709.26,0],["2020-08-12",15709.26,15709.26,15709.26,15709.26,0],["2020-08-13",17573.07,17573.07,17573.07,17573.07,100],["2020-08-14",17573.07,17573.07,17573.07,17573.07,0],["2020-08-17",17218.05,17218.05,16863.04,16863.04,400],["2020-08-18",17129.3,17129.3,17129.3,17129.3,0],["2020-08-19",17129.3,17129.3,17129.3,17129.3,0],["2020-08-20",17129.3,17129.3,17129.3,17129.3,0],["2020-08-21",16064.27,16064.27,16064.27,16064.27,100],["2020-08-24",16774.29,16863.04,16774.29,16863.04,1500],["2020-08-25",18638.1,18638.1,17306.81,18549.35,6700],["2020-08-26",18371.84,18371.84,18194.34,18194.34,4300],["2020-08-27",18194.34,18638.1,18194.34,18638.1,8300],["2020-08-28",18638.1,18638.1,18460.59,18460.59,2300],["2020-08-31",18549.35,18638.1,18371.84,18638.1,7200],["2020-09-01",18460.59,18549.35,18460.59,18549.35,3600],["2020-09-03",18549.35,18549.35,18371.84,18371.84,900],["2020-09-04",18194.34,18194.34,18194.34,18194.34,5824],["2020-09-07",18371.84,18371.84,18194.34,18194.34,2300],["2020-09-08",18283.09,18283.09,18283.09,18283.09,300],["2020-09-09",18194.34,18194.34,17750.57,18016.83,1200],["2020-09-10",18194.34,18460.59,18194.34,18194.34,52300],["2020-09-11",18194.34,18194.34,18194.34,18194.34,200],["2020-09-14",18194.34,18194.34,18016.83,18016.83,1700],["2020-09-15",18194.34,18194.34,17129.3,17484.31,2900],["2020-09-16",18105.58,18105.58,17573.07,17573.07,1200],["2020-09-17",17750.57,18016.83,17750.57,17750.57,4800],["2020-09-18",17750.57,18105.58,16241.77,18105.58,14900],["2020-09-21",18016.83,18105.58,17750.57,17750.57,4200],["2020-09-22",17839.32,17839.32,17839.32,17839.32,100],["2020-09-23",16419.28,18194.34,16419.28,17218.05,10600],["2020-09-24",16863.04,16863.04,15620.5,15886.76,3800],["2020-09-25",15620.5,15975.51,15354.24,15354.24,3700],["2020-09-28",15975.51,15975.51,15265.49,15265.49,4800],["2020-09-29",15087.99,15087.99,15087.99,15087.99,2000],["2020-09-30",16241.77,16241.77,16241.77,16241.77,100],["2020-10-01",16241.77,16241.77,14821.73,14821.73,6000],["2020-10-02",15443.0,15443.0,14999.23,14999.23,900],["2020-10-05",15087.99,15087.99,15087.99,15087.99,0],["2020-10-06",15265.49,15265.49,15265.49,15265.49,100],["2020-10-07",15354.24,15354.24,15087.99,15087.99,1500],["2020-10-08",15087.99,15087.99,15087.99,15087.99,1300],["2020-10-09",14910.48,14910.48,14910.48,14910.48,600],["2020-10-12",14910.48,14910.48,14910.48,14910.48,0],["2020-10-13",14910.48,14910.48,14910.48,14910.48,0],["2020-10-14",13845.45,14910.48,13845.45,14910.48,900],["2020-10-15",13667.94,13667.94,13667.94,13667.94,200],["2020-10-16",13667.94,13667.94,13667.94,13667.94,0],["2020-10-19",13667.94,13756.69,13667.94,13756.69,3200],["2020-10-20",13667.94,13667.94,13667.94,13667.94,0],["2020-10-21",13667.94,13667.94,13667.94,13667.94,0],["2020-10-22",13756.69,13756.69,13756.69,13756.69,1000],["2020-10-23",13756.69,13756.69,13756.69,13756.69,1700],["2020-10-26",13756.69,13756.69,13756.69,13756.69,0],["2020-10-27",14398.67,14398.67,14215.25,14398.67,700],["2020-10-28",14948.94,14948.94,14948.94,14948.94,100],["2020-10-29",14948.94,14948.94,14948.94,14948.94,0],["2020-10-30",13756.69,14765.52,13756.69,14582.09,800],["2020-11-02",14398.67,14398.67,14398.67,14398.67,0],["2020-11-03",14398.67,14398.67,14398.67,14398.67,0],["2020-11-04",14306.96,14398.67,14123.54,14123.54,5000],["2020-11-05",14123.54,14306.96,14123.54,14306.96,3500],["2020-11-06",14031.83,14031.83,14031.83,14031.83,1000],["2020-11-09",14215.25,14215.25,14215.25,14215.25,1000],["2020-11-10",14215.25,14948.94,13298.14,14948.94,400],["2020-11-11",14215.25,15315.78,14215.25,15315.78,1200],["2020-11-12",14673.81,14673.81,14673.81,14673.81,100],["2020-11-13",14215.25,14306.96,14215.25,14306.96,600],["2020-11-16",14306.96,14306.96,14306.96,14306.96,0],["2020-11-17",14306.96,14306.96,14306.96,14306.96,100],["2020-11-18",14215.25,14215.25,14215.25,14215.25,100],["2020-11-19",12931.29,12931.29,12931.29,12931.29,100],["2020-11-20",14031.83,14031.83,13756.69,13756.69,1400],["2020-11-23",13940.12,13940.12,13940.12,13940.12,0],["2020-11-24",13023.0,15957.76,11922.47,15957.76,8100],["2020-11-25",13206.42,13206.42,13206.42,13206.42,0],["2020-11-26",13206.42,13206.42,13206.42,13206.42,0],["2020-11-27",13848.4,13848.4,13756.69,13756.69,500],["2020-11-30",13756.69,13756.69,13756.69,13756.69,0],["2020-12-01",14215.25,14215.25,13756.69,13756.69,1100],["2020-12-02",14123.54,14215.25,14123.54,14215.25,4400],["2020-12-03",14215.25,14490.38,14215.25,14215.25,7100],["2020-12-04",14215.25,14215.25,14215.25,14215.25,0],["2020-12-07",13756.69,13756.69,13756.69,13756.69,100],["2020-12-08",13756.69,13756.69,13756.69,13756.69,0],["2020-12-09",13756.69,13756.69,13756.69,13756.69,0],["2020-12-10",13756.69,13756.69,13756.69,13756.69,0],["2020-12-11",13756.69,13756.69,13756.69,13756.69,0],["2020-12-14",13756.69,13756.69,13756.69,13756.69,0],["2020-12-15",13756.69,13756.69,13756.69,13756.69,0],["2020-12-16",14215.25,14215.25,12931.29,13114.71,5900],["2020-12-17",13756.69,13756.69,13756.69,13756.69,0],["2020-12-18",13664.98,13664.98,13664.98,13664.98,100],["2020-12-21",13664.98,13664.98,13114.71,13481.56,18200],["2020-12-22",13573.27,13573.27,13573.27,13573.27,0],["2020-12-23",13573.27,13756.69,13573.27,13573.27,4100],["2020-12-24",13664.98,13664.98,13664.98,13664.98,0],["2020-12-25",13573.27,13664.98,13573.27,13573.27,2100],["2020-12-28",13206.42,13389.85,12839.58,13389.85,5300],["2020-12-29",13389.85,13481.56,13389.85,13389.85,2500],["2020-12-30",14215.25,15224.07,14215.25,14215.25,2400],["2020-12-31",14123.54,17058.3,13756.69,13756.69,3600],["2021-01-04",13940.12,14123.54,13940.12,14123.54,500],["2021-01-05",13848.4,13940.12,13848.4,13848.4,1000],["2021-01-06",14215.25,14215.25,14215.25,14215.25,200],["2021-01-07",14215.25,14215.25,14215.25,14215.25,0],["2021-01-08",13756.69,13756.69,13756.69,13756.69,3400],["2021-01-11",13756.69,13756.69,13756.69,13756.69,300],["2021-01-12",13756.69,13756.69,13573.27,13573.27,4100],["2021-01-13",13481.56,13481.56,13206.42,13206.42,2000],["2021-01-14",13298.14,13298.14,13298.14,13298.14,0],["2021-01-15",13298.14,13389.85,13298.14,13389.85,400],["2021-01-18",13298.14,13481.56,13206.42,13298.14,8800],["2021-01-19",13298.14,13298.14,12839.58,13206.42,19300],["2021-01-20",13114.71,13114.71,12839.58,12931.29,5200],["2021-01-21",12931.29,13206.42,12931.29,13206.42,3900],["2021-01-22",13573.27,13573.27,13573.27,13573.27,200],["2021-01-25",13573.27,13573.27,13573.27,13573.27,0],["2021-01-26",12839.58,12839.58,12839.58,12839.58,200],["2021-01-27",12839.58,12839.58,12839.58,12839.58,0],["2021-01-28",12197.6,12197.6,12105.89,12105.89,17900],["2021-01-29",12105.89,12105.89,12105.89,12105.89,0],["2021-02-01",11555.62,11555.62,11555.62,11555.62,100],["2021-02-02",10913.64,11372.2,10913.64,11372.2,900],["2021-02-03",10179.95,10179.95,10179.95,10179.95,2000],["2021-02-04",11555.62,11555.62,11555.62,11555.62,100],["2021-02-05",11555.62,11555.62,11555.62,11555.62,0],["2021-02-08",11555.62,11555.62,11555.62,11555.62,0],["2021-02-09",11555.62,11555.62,11555.62,11555.62,0],["2021-02-17",11922.47,12747.87,11922.47,12747.87,400],["2021-02-18",11739.04,11922.47,11739.04,11830.76,1400],["2021-02-19",11922.47,11922.47,11922.47,11922.47,500],["2021-02-22",11922.47,11922.47,11922.47,11922.47,0],["2021-02-23",12105.89,12105.89,12105.89,12105.89,100],["2021-02-24",12105.89,12105.89,12014.18,12014.18,1100],["2021-02-25",12014.18,12014.18,11922.47,12014.18,8300],["2021-02-26",12014.18,12656.16,12014.18,12656.16,11600],["2021-03-01",12472.73,12747.87,12197.6,12747.87,6500],["2021-03-02",12564.45,13023.0,12564.45,13023.0,500],["2021-03-03",13206.42,13206.42,12656.16,12931.29,4800],["2021-03-04",12656.16,12931.29,12381.02,12656.16,7100],["2021-03-05",14215.25,14215.25,12564.45,12564.45,1600],["2021-03-08",12839.58,13023.0,12839.58,12839.58,3700],["2021-03-09",12747.87,12839.58,12747.87,12747.87,1300],["2021-03-10",12656.16,12839.58,12656.16,12747.87,2800],["2021-03-11",12747.87,13023.0,12747.87,13023.0,16600],["2021-03-12",12839.58,12839.58,12839.58,12839.58,3400],["2021-03-15",13114.71,13664.98,13114.71,13573.27,4400],["2021-03-16",13298.14,13389.85,13298.14,13298.14,6007],["2021-03-17",13298.14,13940.12,13298.14,13573.27,3300],["2021-03-18",13573.27,13756.69,13298.14,13298.14,18800],["2021-03-19",13481.56,13481.56,13481.56,13481.56,0],["2021-03-22",13481.56,13573.27,13298.14,13481.56,26400],["2021-03-23",12931.29,14215.25,12931.29,13756.69,3500],["2021-03-24",13298.14,13389.85,13298.14,13298.14,4000],["2021-03-25",14215.25,14215.25,14215.25,14215.25,100],["2021-03-26",14215.25,14215.25,14215.25,14215.25,0],["2021-03-29",14031.83,14031.83,13573.27,13756.69,4400],["2021-03-30",13848.4,13848.4,13756.69,13756.69,1900],["2021-03-31",14857.23,14857.23,14857.23,14857.23,100],["2021-04-01",14673.81,14673.81,14582.09,14582.09,800],["2021-04-02",14215.25,14215.25,14215.25,14215.25,1000],["2021-04-05",13573.27,14306.96,13298.14,14306.96,16700],["2021-04-06",13756.69,13756.69,13756.69,13756.69,100],["2021-04-07",13756.69,13756.69,13756.69,13756.69,100],["2021-04-08",13756.69,13756.69,13756.69,13756.69,100],["2021-04-09",13756.69,13756.69,13756.69,13756.69,1000],["2021-04-12",13481.56,13481.56,13481.56,13481.56,900],["2021-04-13",13481.56,13481.56,13481.56,13481.56,5000],["2021-04-14",13481.56,13481.56,13481.56,13481.56,0],["2021-04-15",13756.69,13756.69,13298.14,13298.14,2500],["2021-04-16",13573.27,13573.27,13573.27,13573.27,0],["2021-04-19",13573.27,13573.27,13573.27,13573.27,0],["2021-04-20",13573.27,13573.27,13573.27,13573.27,0],["2021-04-22",12931.29,12931.29,12931.29,12931.29,1000],["2021-04-23",13298.14,13298.14,13298.14,13298.14,2700],["2021-04-26",12931.29,12931.29,12931.29,12931.29,200],["2021-04-27",12931.29,12931.29,12931.29,12931.29,2300],["2021-04-28",12839.58,12839.58,12656.16,12656.16,5300],["2021-04-29",12381.02,12839.58,11372.2,12839.58,42200],["2021-05-04",12931.29,13023.0,12839.58,12931.29,35100],["2021-05-05",13206.42,13298.14,13114.71,13206.42,3400],["2021-05-06",12656.16,12656.16,12564.45,12564.45,300],["2021-05-07",12472.73,12472.73,12472.73,12472.73,1100],["2021-05-10",11647.33,12289.31,11647.33,12289.31,700],["2021-05-11",12381.02,12472.73,12381.02,12472.73,1100],["2021-05-12",12472.73,12747.87,12472.73,12564.45,13800],["2021-05-13",12839.58,12931.29,12839.58,12931.29,1100],["2021-05-14",12839.58,12839.58,12656.16,12656.16,9200],["2021-05-17",12472.73,12747.87,11922.47,12747.87,4400],["2021-05-18",12105.89,12105.89,11922.47,11922.47,2500],["2021-05-19",11922.47,11922.47,11830.76,11830.76,2200],["2021-05-20",12014.18,12014.18,11463.91,11463.91,15300],["2021-05-21",11555.62,11555.62,11555.62,11555.62,100],["2021-05-24",11647.33,12014.18,11647.33,11922.47,9700],["2021-05-25",12105.89,12564.45,12105.89,12197.6,7400],["2021-05-26",12197.6,12564.45,12197.6,12564.45,17300],["2021-05-27",12472.73,12564.45,12472.73,12564.45,14100],["2021-05-28",12564.45,12656.16,12564.45,12656.16,4200],["2021-05-31",12656.16,12656.16,12656.16,12656.16,3200],["2021-06-01",12656.16,12656.16,12656.16,12656.16,0],["2021-06-02",12656.16,12656.16,12656.16,12656.16,22000],["2021-06-03",12381.02,12656.16,12381.02,12656.16,10600],["2021-06-04",12656.16,12839.58,12656.16,12839.58,5700],["2021-06-07",13023.0,13023.0,13023.0,13023.0,300],["2021-06-08",12197.6,12197.6,12197.6,12197.6,9100],["2021-06-09",12197.6,12197.6,12197.6,12197.6,0],["2021-06-10",12381.02,12381.02,12381.02,12381.02,2000],["2021-06-11",13756.69,14031.83,13756.69,14031.83,3000],["2021-06-14",14031.83,14031.83,14031.83,14031.83,0],["2021-06-15",13298.14,13298.14,13298.14,13298.14,100],["2021-06-16",12656.16,12656.16,12656.16,12656.16,19800],["2021-06-17",12656.16,12656.16,12656.16,12656.16,0],["2021-06-18",12747.87,13023.0,12656.16,13023.0,25700],["2021-06-21",13023.0,13023.0,12839.58,12839.58,1500],["2021-06-22",12931.29,12931.29,12931.29,12931.29,0],["2021-06-23",12747.87,12747.87,12747.87,12747.87,1000],["2021-06-24",12381.02,12656.16,12381.02,12656.16,2000],["2021-06-25",12564.45,12564.45,12564.45,12564.45,10400],["2021-06-28",12564.45,12564.45,12564.45,12564.45,2000],["2021-06-29",12656.16,12656.16,12564.45,12564.45,4000],["2021-06-30",12564.45,12656.16,12564.45,12656.16,8500],["2021-07-01",12564.45,12564.45,12564.45,12564.45,0],["2021-07-02",12564.45,12564.45,12564.45,12564.45,15000],["2021-07-05",12656.16,12656.16,12656.16,12656.16,2700],["2021-07-06",12656.16,12656.16,12656.16,12656.16,2000],["2021-07-07",12656.16,12656.16,12656.16,12656.16,1800],["2021-07-08",12381.02,12381.02,12381.02,12381.02,300],["2021-07-09",12564.45,12564.45,12564.45,12564.45,200],["2021-07-12",12564.45,12564.45,12564.45,12564.45,0],["2021-07-13",12105.89,12381.02,12105.89,12197.6,6900],["2021-07-14",12381.02,12472.73,12381.02,12472.73,3800],["2021-07-15",12472.73,12472.73,12472.73,12472.73,100],["2021-07-16",13298.14,13298.14,12381.02,12381.02,20300],["2021-07-19",12381.02,12381.02,12381.02,12381.02,0],["2021-07-20",12381.02,12381.02,12381.02,12381.02,3900],["2021-07-21",12381.02,12381.02,12381.02,12381.02,14200],["2021-07-22",12381.02,12381.02,12289.31,12381.02,13300],["2021-07-23",12381.02,12381.02,12381.02,12381.02,0],["2021-07-26",12197.6,12289.31,12197.6,12289.31,3100],["2021-07-27",12197.6,12472.73,12197.6,12381.02,16400],["2021-07-28",12381.02,12381.02,12381.02,12381.02,0],["2021-07-29",12381.02,12381.02,12381.02,12381.02,11500],["2021-07-30",13481.56,13481.56,12656.16,12656.16,500],["2021-08-02",12381.02,12472.73,12381.02,12472.73,11300],["2021-08-03",13206.42,13206.42,12381.02,12381.02,18100],["2021-08-04",12472.73,12472.73,12472.73,12472.73,8000],["2021-08-05",12564.45,12564.45,12381.02,12381.02,22100],["2021-08-06",12381.02,12564.45,12381.02,12381.02,19900],["2021-08-09",12381.02,12381.02,12381.02,12381.02,31000],["2021-08-10",12381.02,12381.02,12381.02,12381.02,16100],["2021-08-11",12472.73,12472.73,12381.02,12381.02,8400],["2021-08-12",12472.73,12472.73,12381.02,12381.02,10100],["2021-08-13",12381.02,12381.02,12381.02,12381.02,0],["2021-08-16",12381.02,12381.02,12381.02,12381.02,5300],["2021-08-17",12381.02,12381.02,12381.02,12381.02,0],["2021-08-18",12381.02,12381.02,12381.02,12381.02,0],["2021-08-19",12197.6,12289.31,12197.6,12289.31,10000],["2021-08-20",12289.31,12289.31,12289.31,12289.31,0],["2021-08-23",12197.6,12197.6,12197.6,12197.6,2200],["2021-08-24",12197.6,12197.6,12197.6,12197.6,0],["2021-08-25",12197.6,12197.6,12197.6,12197.6,0],["2021-08-26",12105.89,12197.6,12105.89,12105.89,3900],["2021-08-27",11922.47,11922.47,11922.47,11922.47,21000],["2021-08-30",11922.47,11922.47,11922.47,11922.47,8000],["2021-08-31",11922.47,11922.47,11922.47,11922.47,20000],["2021-09-01",11922.47,11922.47,11922.47,11922.47,21000],["2021-09-06",11922.47,11922.47,11922.47,11922.47,3300],["2021-09-07",11922.47,11922.47,11922.47,11922.47,300],["2021-09-08",11922.47,11922.47,11922.47,11922.47,7300],["2021-09-09",11922.47,11922.47,11922.47,11922.47,21400],["2021-09-10",11922.47,12381.02,11922.47,11922.47,6500],["2021-09-13",12014.18,12014.18,12014.18,12014.18,0],["2021-09-14",12197.6,12197.6,12197.6,12197.6,1200],["2021-09-15",12197.6,12197.6,12197.6,12197.6,0],["2021-09-16",12564.45,12564.45,12564.45,12564.45,100],["2021-09-17",12289.31,12289.31,12289.31,12289.31,1000],["2021-09-20",12289.31,12289.31,12289.31,12289.31,200],["2021-09-21",12105.89,12105.89,12105.89,12105.89,1500],["2021-09-22",12105.89,12105.89,12105.89,12105.89,0],["2021-09-23",12105.89,12105.89,12105.89,12105.89,41400],["2021-09-24",12197.6,12197.6,12197.6,12197.6,1200],["2021-09-27",12197.6,12381.02,12014.18,12014.18,8500],["2021-09-28",12014.18,12014.18,12014.18,12014.18,0],["2021-09-29",12564.45,12564.45,12564.45,12564.45,100],["2021-09-30",12564.45,12564.45,12564.45,12564.45,0],["2021-10-01",12564.45,12564.45,12564.45,12564.45,0],["2021-10-04",12747.87,12747.87,12747.87,12747.87,500],["2021-10-05",12289.31,13298.14,12289.31,13298.14,300],["2021-10-06",12656.16,12656.16,12656.16,12656.16,0],["2021-10-07",12656.16,12656.16,12656.16,12656.16,0],["2021-10-08",12656.16,12656.16,12656.16,12656.16,0],["2021-10-11",12564.45,12747.87,12564.45,12747.87,1500],["2021-10-12",12656.16,12656.16,12656.16,12656.16,100],["2021-10-13",12656.16,12656.16,12656.16,12656.16,0],["2021-10-14",12839.58,13023.0,12564.45,13023.0,36000],["2021-10-15",12747.87,13114.71,12747.87,13114.71,7100],["2021-10-18",13114.71,13114.71,13114.71,13114.71,3000],["2021-10-19",12839.58,13023.0,12839.58,12839.58,2200],["2021-10-20",13114.71,14490.38,13114.71,13756.69,14100],["2021-10-21",13848.4,13848.4,13664.98,13756.69,13000],["2021-10-22",13573.27,13664.98,13481.56,13481.56,17100],["2021-10-25",13950.31,14233.08,13856.05,14138.82,58200],["2021-10-26",14138.82,14233.08,14138.82,14138.82,16600],["2021-10-27",14138.82,14610.12,14138.82,14610.12,61000],["2021-10-28",14610.12,16306.78,14610.12,16306.78,84200],["2021-10-29",17814.92,17814.92,17626.4,17814.92,115200],["2021-11-01",20359.91,20454.16,19888.61,20454.16,168200],["2021-11-02",20736.94,22810.63,20548.42,21679.53,137000],["2021-11-03",22150.82,22150.82,18757.51,20454.16,108900],["2021-11-04",19794.35,19794.35,17249.36,17437.88,132200],["2021-11-05",18191.95,19511.58,17626.4,18286.21,62210],["2021-11-08",18003.43,18851.76,17909.18,18286.21,12200],["2021-11-09",18097.69,18097.69,17343.62,17626.4,44600],["2021-11-10",17437.88,18191.95,17343.62,17720.66,16900],["2021-11-11",18851.76,18851.76,17532.14,17909.18,12200],["2021-11-12",17626.4,18380.47,17626.4,17626.4,41600],["2021-11-15",18191.95,20454.16,18191.95,18851.76,98600],["2021-11-16",19228.8,19323.06,18380.47,18568.99,47900],["2021-11-17",18380.47,18851.76,18380.47,18757.51,13300],["2021-11-18",18663.25,18663.25,17909.18,18380.47,19200],["2021-11-19",18380.47,18380.47,17532.14,17532.14,34800],["2021-11-22",17626.4,17626.4,16966.59,16966.59,20600],["2021-11-23",16966.59,17909.18,16966.59,17626.4,16900],["2021-11-24",17155.11,17814.92,17155.11,17720.66,16500],["2021-11-25",17532.14,17909.18,17532.14,17626.4,13500],["2021-11-26",17626.4,17814.92,16966.59,17532.14,42100],["2021-11-29",17060.85,17060.85,16589.55,16872.33,20700],["2021-11-30",16872.33,17814.92,16495.29,16872.33,55300],["2021-12-01",16589.55,16872.33,16589.55,16778.07,27900],["2021-12-02",16778.07,17532.14,16778.07,16872.33,14600],["2021-12-03",16872.33,16966.59,16589.55,16683.81,22500],["2021-12-06",16966.59,16966.59,16495.29,16778.07,69600],["2021-12-07",16778.07,16778.07,16589.55,16589.55,6400],["2021-12-08",16495.29,16778.07,16495.29,16778.07,13800],["2021-12-09",16495.29,16495.29,16495.29,16495.29,18700],["2021-12-10",16495.29,16683.81,16495.29,16589.55,21000],["2021-12-13",16589.55,17155.11,16589.55,17155.11,75900],["2021-12-14",17155.11,17532.14,16966.59,17060.85,27700],["2021-12-15",17060.85,17155.11,16683.81,17060.85,4100],["2021-12-16",16872.33,16872.33,16589.55,16589.55,20700],["2021-12-17",16589.55,17249.36,16589.55,16872.33,7100],["2021-12-20",16872.33,16966.59,16872.33,16872.33,9400],["2021-12-21",16872.33,16872.33,16589.55,16683.81,1200],["2021-12-22",16872.33,17720.66,16683.81,16683.81,154000],["2021-12-23",17155.11,17155.11,16589.55,16683.81,7400],["2021-12-24",16778.07,16778.07,16589.55,16683.81,22300],["2021-12-27",16495.29,16495.29,16024.0,16495.29,25300],["2021-12-28",16306.78,16589.55,16024.0,16401.03,13400],["2021-12-29",16495.29,16495.29,16306.78,16306.78,7100],["2021-12-30",16306.78,16306.78,16212.52,16212.52,9500],["2021-12-31",16306.78,16495.29,16306.78,16495.29,3200],["2022-01-04",16495.29,16589.55,16495.29,16589.55,6700],["2022-01-05",16589.55,16872.33,16401.03,16872.33,12100],["2022-01-06",16589.55,16683.81,16495.29,16589.55,4600],["2022-01-07",17814.92,17814.92,16589.55,16872.33,11600],["2022-01-10",16683.81,16966.59,16495.29,16778.07,52800],["2022-01-11",16683.81,16966.59,16683.81,16778.07,5600],["2022-01-12",16778.07,16966.59,16212.52,16966.59,42200],["2022-01-13",16024.0,17437.88,16024.0,16589.55,38300],["2022-01-14",16495.29,16966.59,16495.29,16966.59,4800],["2022-01-17",16683.81,16966.59,16401.03,16778.07,31700],["2022-01-18",16024.0,16966.59,16024.0,16872.33,12900],["2022-01-19",16872.33,16872.33,16024.0,16683.81,7900],["2022-01-20",16401.03,16778.07,16401.03,16778.07,7800],["2022-01-21",16401.03,16872.33,16118.26,16401.03,4200],["2022-01-24",16024.0,16683.81,15741.22,16683.81,2500],["2022-01-25",16589.55,16589.55,15929.74,16024.0,15200],["2022-01-26",15175.67,16495.29,14138.82,16024.0,40800],["2022-01-27",15835.48,15929.74,15646.96,15646.96,700],["2022-01-28",15835.48,15835.48,15552.71,15741.22,2400],["2022-02-07",15741.22,15835.48,15269.93,15835.48,16200],["2022-02-08",15929.74,15929.74,15364.19,15364.19,16200],["2022-02-09",16024.0,16024.0,15646.96,15835.48,3500],["2022-02-10",15741.22,15741.22,15741.22,15741.22,200],["2022-02-11",15646.96,15835.48,15646.96,15835.48,900],["2022-02-14",15741.22,15741.22,15175.67,15269.93,3300],["2022-02-15",16589.55,16589.55,16589.55,16589.55,100],["2022-02-16",16118.26,16118.26,14138.82,15835.48,12200],["2022-02-17",15175.67,15835.48,15175.67,15835.48,17200],["2022-02-18",15646.96,15646.96,15081.41,15364.19,1000],["2022-02-21",15364.19,15741.22,14704.38,15741.22,27500],["2022-02-22",14892.89,15646.96,14892.89,15364.19,13400],["2022-02-23",15458.45,15458.45,15081.41,15175.67,4000],["2022-02-24",15081.41,15835.48,15081.41,15175.67,4400],["2022-02-25",14987.15,15741.22,14704.38,14892.89,20300],["2022-02-28",14798.63,14987.15,14798.63,14987.15,1100],["2022-03-01",14987.15,15175.67,14987.15,15175.67,2700],["2022-03-02",15081.41,15458.45,14798.63,14798.63,13900],["2022-03-03",15364.19,15364.19,14704.38,14704.38,7700],["2022-03-04",14704.38,14987.15,14704.38,14987.15,3100],["2022-03-07",14798.63,15458.45,14798.63,15081.41,3900],["2022-03-08",15081.41,15364.19,14892.89,14892.89,9500],["2022-03-09",14892.89,14892.89,14798.63,14892.89,6200],["2022-03-10",14892.89,14987.15,14798.63,14987.15,3700],["2022-03-11",15081.41,15081.41,14892.89,15081.41,7700],["2022-03-14",14987.15,15364.19,14892.89,15364.19,14800],["2022-03-15",15081.41,15175.67,15081.41,15175.67,9500],["2022-03-16",15364.19,15929.74,15364.19,15929.74,6000],["2022-03-17",15835.48,16401.03,15835.48,16024.0,1800],["2022-03-18",16306.78,16306.78,15929.74,16024.0,5500],["2022-03-21",16024.0,16118.26,15364.19,15741.22,11600],["2022-03-22",15646.96,16024.0,15552.71,16024.0,7000],["2022-03-23",15552.71,15646.96,15552.71,15646.96,900],["2022-03-24",15552.71,15646.96,15552.71,15552.71,4200],["2022-03-25",15458.45,16024.0,15458.45,16024.0,21500],["2022-03-28",15741.22,15835.48,15646.96,15646.96,1900],["2022-03-29",15741.22,15741.22,15364.19,15741.22,2500],["2022-03-30",15364.19,15646.96,14798.63,15081.41,26200],["2022-03-31",15552.71,15552.71,14798.63,14798.63,17100],["2022-04-01",14610.12,14892.89,14610.12,14610.12,2300],["2022-04-04",14892.89,14892.89,14704.38,14704.38,8600],["2022-04-05",14987.15,16872.33,14987.15,16495.29,35400],["2022-04-06",16966.59,18003.43,15835.48,17249.36,33200],["2022-04-07",16872.33,18568.99,16872.33,17909.18,26600],["2022-04-08",17532.14,18380.47,17532.14,18191.95,22200],["2022-04-12",17909.18,18003.43,16118.26,17720.66,7700],["2022-04-13",16118.26,17437.88,16024.0,17155.11,9400],["2022-04-14",15835.48,17343.62,15835.48,17155.11,19200],["2022-04-15",16024.0,17060.85,15835.48,17060.85,6000],["2022-04-18",15929.74,17060.85,15552.71,16966.59,14500],["2022-04-19",15835.48,16683.81,15646.96,15646.96,6000],["2022-04-20",15646.96,15646.96,14421.6,14421.6,3800],["2022-04-21",15269.93,15269.93,15175.67,15175.67,2200],["2022-04-22",15081.41,15269.93,15081.41,15269.93,6700],["2022-04-25",14138.82,14987.15,12913.46,14987.15,3600],["2022-04-26",15646.96,15646.96,14798.63,15081.41,3100],["2022-04-27",15646.96,15741.22,15646.96,15741.22,200],["2022-04-28",14233.08,17909.18,13479.01,17626.4,74200],["2022-04-29",16589.55,17249.36,15175.67,15175.67,3800],["2022-05-04",16024.0,16024.0,16024.0,16024.0,0],["2022-05-05",14704.38,15081.41,14138.82,14515.86,5600],["2022-05-06",14987.15,15364.19,14233.08,14892.89,72600],["2022-05-09",14327.34,14610.12,14327.34,14610.12,30400],["2022-05-10",14610.12,14610.12,14610.12,14610.12,0],["2022-05-11",14610.12,14610.12,14515.86,14515.86,700],["2022-05-12",14515.86,14515.86,14138.82,14138.82,1200],["2022-05-13",14044.56,14044.56,12159.39,12159.39,2000],["2022-05-16",13007.72,13007.72,13007.72,13007.72,0],["2022-05-17",13950.31,14138.82,13950.31,14138.82,200],["2022-05-18",14044.56,14044.56,14044.56,14044.56,0],["2022-05-19",14044.56,14044.56,14044.56,14044.56,0],["2022-05-20",13950.31,14044.56,13950.31,14044.56,3200],["2022-05-23",13196.23,13196.23,13196.23,13196.23,100],["2022-05-24",13196.23,13196.23,13196.23,13196.23,0],["2022-05-25",13667.53,13667.53,13196.23,13196.23,1200],["2022-05-26",13196.23,13667.53,12630.68,12630.68,2600],["2022-05-27",13856.05,14138.82,13856.05,14138.82,200],["2022-05-30",14044.56,14044.56,14044.56,14044.56,1000],["2022-05-31",14044.56,14044.56,14044.56,14044.56,1700],["2022-06-01",14044.56,14044.56,14044.56,14044.56,500],["2022-06-02",13290.49,13290.49,13290.49,13290.49,5000],["2022-06-03",13667.53,13667.53,13667.53,13667.53,3900],["2022-06-06",14138.82,14610.12,13667.53,13667.53,6700],["2022-06-07",14327.34,14327.34,14327.34,14327.34,0],["2022-06-08",14327.34,14327.34,14327.34,14327.34,100],["2022-06-09",14327.34,14327.34,14327.34,14327.34,0],["2022-06-10",14327.34,14327.34,14327.34,14327.34,0],["2022-06-13",13667.53,13856.05,13667.53,13856.05,500],["2022-06-14",13761.79,13856.05,13761.79,13856.05,3000],["2022-06-15",13856.05,13856.05,13856.05,13856.05,500],["2022-06-16",13856.05,13856.05,13856.05,13856.05,0],["2022-06-17",12630.68,12630.68,12253.65,12442.16,311700],["2022-06-20",12253.65,12253.65,11876.61,11876.61,2100],["2022-06-21",13290.49,13290.49,11688.09,13101.98,11600],["2022-06-22",12724.94,12724.94,12724.94,12724.94,0],["2022-06-23",12913.46,13196.23,12913.46,13196.23,800],["2022-06-24",13196.23,13196.23,13196.23,13196.23,0],["2022-06-27",13384.75,13384.75,13384.75,13384.75,100],["2022-06-28",13290.49,13761.79,11593.83,13573.27,1800],["2022-06-29",13290.49,13290.49,12347.91,12536.42,900],["2022-06-30",13290.49,14044.56,12724.94,12724.94,900],["2022-07-01",12347.91,13290.49,12253.65,13290.49,1400],["2022-07-04",12536.42,13667.53,12253.65,13667.53,1300],["2022-07-05",12913.46,12913.46,12913.46,12913.46,0],["2022-07-06",12819.2,13384.75,12536.42,13384.75,2200],["2022-07-07",12536.42,13196.23,11122.54,13007.72,900],["2022-07-08",13196.23,13290.49,13196.23,13290.49,200],["2022-07-11",13196.23,13196.23,12442.16,12442.16,1600],["2022-07-12",12347.91,13196.23,12347.91,12347.91,1200],["2022-07-13",12819.2,13007.72,12442.16,12536.42,1900],["2022-07-14",12253.65,12913.46,12253.65,12913.46,200],["2022-07-15",13196.23,13196.23,12442.16,13196.23,400],["2022-07-18",13856.05,13856.05,13856.05,13856.05,100],["2022-07-19",13856.05,13856.05,13856.05,13856.05,0],["2022-07-20",14233.08,14233.08,13290.49,14044.56,500],["2022-07-21",12630.68,13384.75,12442.16,13384.75,2400],["2022-07-22",13667.53,13667.53,12536.42,12724.94,3800],["2022-07-25",12630.68,12630.68,12630.68,12630.68,0],["2022-07-26",12724.94,12724.94,12724.94,12724.94,200],["2022-07-27",11876.61,12724.94,11876.61,12724.94,700],["2022-07-28",12253.65,12253.65,12253.65,12253.65,1000],["2022-07-29",12253.65,12253.65,12253.65,12253.65,900],["2022-08-01",12253.65,12253.65,12253.65,12253.65,1000],["2022-08-02",13007.72,13007.72,12913.46,12913.46,400],["2022-08-03",12724.94,12724.94,12724.94,12724.94,1100],["2022-08-04",13007.72,13007.72,13007.72,13007.72,100],["2022-08-05",12913.46,12913.46,12630.68,12630.68,200],["2022-08-08",13007.72,13007.72,12819.2,12819.2,1000],["2022-08-09",12913.46,13384.75,12819.2,13196.23,12400],["2022-08-10",13007.72,13007.72,12724.94,12724.94,1500],["2022-08-11",12536.42,12536.42,12347.91,12347.91,3900],["2022-08-12",12347.91,12347.91,12347.91,12347.91,0],["2022-08-15",12913.46,12913.46,12913.46,12913.46,13300],["2022-08-16",13007.72,13007.72,13007.72,13007.72,6200],["2022-08-17",13196.23,13196.23,13196.23,13196.23,100],["2022-08-18",13196.23,13196.23,13196.23,13196.23,0],["2022-08-19",12913.46,12913.46,12913.46,12913.46,300],["2022-08-22",13101.98,13196.23,13101.98,13196.23,200],["2022-08-23",13196.23,13196.23,13196.23,13196.23,0],["2022-08-24",13196.23,13196.23,13196.23,13196.23,0],["2022-08-25",13196.23,13196.23,13196.23,13196.23,0],["2022-08-26",13196.23,13196.23,12630.68,12630.68,300],["2022-08-29",12536.42,12536.42,12536.42,12536.42,200],["2022-08-30",12536.42,12536.42,12536.42,12536.42,0],["2022-08-31",12536.42,12536.42,12536.42,12536.42,0],["2022-09-05",12442.16,12630.68,12442.16,12630.68,200],["2022-09-06",12913.46,12913.46,12913.46,12913.46,300],["2022-09-07",12913.46,12913.46,12913.46,12913.46,0],["2022-09-08",12913.46,12913.46,12913.46,12913.46,14411],["2022-09-09",12724.94,12913.46,12724.94,12819.2,7800],["2022-09-12",13007.72,13007.72,13007.72,13007.72,800],["2022-09-13",13007.72,13007.72,13007.72,13007.72,0],["2022-09-14",13196.23,13196.23,12442.16,12442.16,400],["2022-09-15",12724.94,13007.72,12724.94,13007.72,300],["2022-09-16",12913.46,12913.46,12913.46,12913.46,0],["2022-09-19",12913.46,12913.46,12913.46,12913.46,0],["2022-09-20",12913.46,12913.46,12913.46,12913.46,0],["2022-09-21",13384.75,13384.75,12630.68,13196.23,300],["2022-09-22",12630.68,12630.68,12630.68,12630.68,5000],["2022-09-23",12630.68,13310.8,12630.68,13310.8,300],["2022-09-26",12630.68,13505.11,12630.68,13505.11,200],["2022-09-27",13407.95,15059.66,13407.95,14088.07,600],["2022-09-28",13990.91,13990.91,13990.91,13990.91,0],["2022-09-29",12922.16,13407.95,12436.36,13407.95,500],["2022-09-30",12630.68,13699.43,12630.68,13602.27,1500],["2022-10-03",13310.8,13602.27,12825.0,12825.0,148500],["2022-10-04",12922.16,13213.64,12922.16,13213.64,98000],["2022-10-05",12630.68,12825.0,12630.68,12727.84,21300],["2022-10-06",12630.68,12630.68,12533.52,12533.52,8200],["2022-10-07",12144.89,13116.48,10687.5,13019.32,6500],["2022-10-10",12242.05,12242.05,12242.05,12242.05,0],["2022-10-11",12144.89,13505.11,12144.89,13505.11,5500],["2022-10-12",12144.89,12144.89,12144.89,12144.89,0],["2022-10-13",12144.89,12144.89,12144.89,12144.89,0],["2022-10-14",12144.89,12144.89,12144.89,12144.89,0],["2022-10-17",11659.09,11659.09,11659.09,11659.09,100],["2022-10-18",11853.41,11853.41,11756.25,11756.25,1900],["2022-10-19",11853.41,11853.41,11853.41,11853.41,6000],["2022-10-20",11853.41,11853.41,11853.41,11853.41,1000],["2022-10-21",11853.41,11853.41,11659.09,11659.09,9400],["2022-10-24",11659.09,11659.09,11659.09,11659.09,0],["2022-10-25",11659.09,11659.09,11659.09,11659.09,0],["2022-10-26",11659.09,11659.09,11659.09,11659.09,0],["2022-10-27",11464.77,13407.95,10687.5,13407.95,4500],["2022-10-28",11659.09,12047.73,11561.93,11561.93,7800],["2022-10-31",13213.64,13213.64,11659.09,11659.09,1000],["2022-11-01",12144.89,13602.27,12144.89,13602.27,2100],["2022-11-02",12533.52,12533.52,12533.52,12533.52,0],["2022-11-03",10687.5,14282.39,10687.5,12533.52,6200],["2022-11-04",11659.09,12630.68,11659.09,12630.68,300],["2022-11-07",13310.8,13310.8,13310.8,13310.8,100],["2022-11-08",13310.8,13310.8,13310.8,13310.8,0],["2022-11-09",13310.8,13310.8,13310.8,13310.8,0],["2022-11-10",13602.27,15253.98,12339.2,14476.7,6300],["2022-11-11",13893.75,13893.75,11659.09,13116.48,700],["2022-11-14",13602.27,14282.39,12436.36,12436.36,2000],["2022-11-15",13407.95,13407.95,10881.82,12727.84,2500],["2022-11-16",10784.66,11659.09,9715.91,9813.07,5200],["2022-11-17",10007.39,10007.39,9813.07,9813.07,200],["2022-11-18",10298.86,10298.86,10298.86,10298.86,700],["2022-11-21",9715.91,9715.91,9715.91,9715.91,600],["2022-11-22",10687.5,10687.5,10687.5,10687.5,100],["2022-11-23",12242.05,12242.05,11561.93,11561.93,300],["2022-11-24",11173.3,11173.3,10493.18,10493.18,9200],["2022-11-25",10493.18,10493.18,10493.18,10493.18,0],["2022-11-28",10493.18,10493.18,10493.18,10493.18,0],["2022-11-29",11853.41,11853.41,11853.41,11853.41,200],["2022-11-30",11853.41,11853.41,11853.41,11853.41,0],["2022-12-01",11853.41,11853.41,11853.41,11853.41,0],["2022-12-02",11853.41,11853.41,11853.41,11853.41,0],["2022-12-05",11853.41,11853.41,11853.41,11853.41,0],["2022-12-06",11853.41,11853.41,11659.09,11659.09,700],["2022-12-07",10687.5,10687.5,10687.5,10687.5,200],["2022-12-08",11659.09,11659.09,11659.09,11659.09,200],["2022-12-09",11659.09,11659.09,11659.09,11659.09,0],["2022-12-12",11659.09,11659.09,10881.82,10881.82,1200],["2022-12-13",11173.3,11173.3,11173.3,11173.3,100],["2022-12-14",11173.3,11173.3,11173.3,11173.3,100],["2022-12-15",10590.34,10881.82,10590.34,10881.82,15100],["2022-12-16",10881.82,10881.82,10881.82,10881.82,0],["2022-12-19",10978.98,10978.98,10881.82,10881.82,1000],["2022-12-20",10978.98,11561.93,10978.98,11561.93,6600],["2022-12-21",10978.98,10978.98,10978.98,10978.98,0],["2022-12-22",10881.82,10881.82,10881.82,10881.82,100],["2022-12-23",10881.82,10881.82,10881.82,10881.82,0],["2022-12-26",10881.82,10881.82,10881.82,10881.82,0],["2022-12-27",10881.82,10881.82,10881.82,10881.82,0],["2022-12-28",10978.98,10978.98,10978.98,10978.98,100],["2022-12-29",10978.98,10978.98,10978.98,10978.98,200],["2022-12-30",10978.98,10978.98,10978.98,10978.98,0],["2023-01-03",10978.98,10978.98,10978.98,10978.98,0],["2023-01-04",10978.98,10978.98,10978.98,10978.98,1700],["2023-01-05",10978.98,10978.98,10978.98,10978.98,100],["2023-01-06",10978.98,10978.98,10978.98,10978.98,0],["2023-01-09",10978.98,10978.98,10978.98,10978.98,0],["2023-01-10",10978.98,10978.98,10978.98,10978.98,0],["2023-01-11",10978.98,10978.98,10978.98,10978.98,0],["2023-01-12",10396.02,10396.02,9910.23,9910.23,300],["2023-01-13",10201.7,11173.3,10201.7,11173.3,300],["2023-01-16",10881.82,10881.82,10881.82,10881.82,0],["2023-01-17",10881.82,10881.82,10881.82,10881.82,0],["2023-01-18",10881.82,10881.82,10881.82,10881.82,200],["2023-01-19",10396.02,10396.02,10396.02,10396.02,200],["2023-01-27",11173.3,11173.3,10396.02,10493.18,500],["2023-01-30",10590.34,10590.34,10590.34,10590.34,0],["2023-01-31",10590.34,10590.34,10590.34,10590.34,0],["2023-02-01",10590.34,10590.34,10590.34,10590.34,0],["2023-02-02",10590.34,10590.34,10590.34,10590.34,0],["2023-02-03",10687.5,10687.5,10396.02,10687.5,14100],["2023-02-06",10687.5,10687.5,10687.5,10687.5,15700],["2023-02-07",10687.5,10687.5,10687.5,10687.5,0],["2023-02-08",10687.5,10687.5,10687.5,10687.5,100],["2023-02-09",10687.5,10687.5,10687.5,10687.5,0],["2023-02-10",10687.5,10687.5,10687.5,10687.5,0],["2023-02-13",10687.5,10687.5,10687.5,10687.5,0],["2023-02-14",10687.5,10687.5,10687.5,10687.5,0],["2023-02-15",11173.3,11173.3,11173.3,11173.3,10800],["2023-02-16",11173.3,11173.3,11173.3,11173.3,0],["2023-02-17",11173.3,11173.3,11173.3,11173.3,0],["2023-02-20",11173.3,11173.3,11173.3,11173.3,300],["2023-02-21",11173.3,11173.3,11173.3,11173.3,0],["2023-02-22",11173.3,11173.3,11173.3,11173.3,0],["2023-02-23",11173.3,11173.3,11173.3,11173.3,0],["2023-02-24",11173.3,11173.3,11173.3,11173.3,0],["2023-02-27",11173.3,11173.3,11173.3,11173.3,0],["2023-02-28",11173.3,11173.3,11173.3,11173.3,0],["2023-03-01",11173.3,11173.3,11173.3,11173.3,0],["2023-03-02",11173.3,11173.3,11173.3,11173.3,0],["2023-03-03",10687.5,10687.5,10687.5,10687.5,300],["2023-03-06",10687.5,10687.5,10687.5,10687.5,0],["2023-03-07",10687.5,10687.5,10687.5,10687.5,0],["2023-03-08",10687.5,10687.5,10687.5,10687.5,0],["2023-03-09",10687.5,10687.5,10687.5,10687.5,0],["2023-03-10",10687.5,10687.5,10687.5,10687.5,0],["2023-03-13",10687.5,10687.5,10687.5,10687.5,0],["2023-03-14",10687.5,10687.5,10687.5,10687.5,0],["2023-03-15",10687.5,10687.5,10687.5,10687.5,0],["2023-03-16",10687.5,10687.5,10687.5,10687.5,100],["2023-03-17",10687.5,10687.5,10687.5,10687.5,0],["2023-03-20",10687.5,10687.5,10687.5,10687.5,0],["2023-03-21",10687.5,10687.5,10687.5,10687.5,0],["2023-03-22",10687.5,10687.5,10687.5,10687.5,0],["2023-03-23",10687.5,10687.5,10687.5,10687.5,0],["2023-03-24",10687.5,10687.5,10687.5,10687.5,0],["2023-03-27",11367.61,11561.93,10687.5,11367.61,42137],["2023-03-28",10881.82,10978.98,9813.07,10978.98,82676],["2023-03-29",10687.5,10687.5,10687.5,10687.5,0],["2023-03-30",10396.02,10493.18,10396.02,10493.18,1300],["2023-03-31",10201.7,10493.18,10201.7,10493.18,4100],["2023-04-03",10493.18,10493.18,10493.18,10493.18,0],["2023-04-04",10493.18,10493.18,10493.18,10493.18,0],["2023-04-05",10493.18,10493.18,10493.18,10493.18,80545],["2023-04-06",10493.18,10493.18,10493.18,10493.18,0],["2023-04-07",10493.18,10493.18,10493.18,10493.18,0],["2023-04-10",10687.5,10687.5,10687.5,10687.5,7900],["2023-04-11",10978.98,11173.3,10978.98,11173.3,8300],["2023-04-12",11076.14,11076.14,11076.14,11076.14,0],["2023-04-13",10881.82,10881.82,10881.82,10881.82,1700],["2023-04-14",10881.82,10881.82,10881.82,10881.82,0],["2023-04-17",10881.82,10881.82,10881.82,10881.82,0],["2023-04-18",10881.82,10881.82,10881.82,10881.82,0],["2023-04-19",10881.82,10881.82,10881.82,10881.82,0],["2023-04-20",10881.82,10881.82,10881.82,10881.82,0],["2023-04-21",10881.82,10881.82,10881.82,10881.82,0],["2023-04-24",10881.82,10881.82,10881.82,10881.82,0],["2023-04-25",10881.82,10881.82,10881.82,10881.82,0],["2023-04-26",10881.82,10881.82,10881.82,10881.82,5600],["2023-04-27",10881.82,10881.82,10881.82,10881.82,0],["2023-04-28",10881.82,10881.82,10881.82,10881.82,0],["2023-05-04",10881.82,10881.82,10881.82,10881.82,0],["2023-05-05",10881.82,10881.82,10881.82,10881.82,300],["2023-05-08",10881.82,10881.82,10881.82,10881.82,0],["2023-05-09",10881.82,10881.82,10881.82,10881.82,27600],["2023-05-10",10881.82,10881.82,10881.82,10881.82,9400],["2023-05-11",10881.82,10881.82,10881.82,10881.82,0],["2023-05-12",10881.82,10881.82,10881.82,10881.82,1100],["2023-05-15",11173.3,11173.3,11173.3,11173.3,1000],["2023-05-16",11173.3,11173.3,11173.3,11173.3,0],["2023-05-17",11173.3,11173.3,11173.3,11173.3,0],["2023-05-18",11173.3,11173.3,11173.3,11173.3,0],["2023-05-19",11173.3,11173.3,11173.3,11173.3,0],["2023-05-22",10881.82,11173.3,10881.82,11173.3,1500],["2023-05-23",11076.14,11173.3,11076.14,11173.3,600],["2023-05-24",11173.3,11173.3,11173.3,11173.3,900],["2023-05-25",11173.3,11173.3,11173.3,11173.3,400],["2023-05-26",11173.3,11173.3,11173.3,11173.3,0],["2023-05-29",11173.3,11173.3,11173.3,11173.3,0],["2023-05-30",11173.3,12339.2,11173.3,12339.2,8200],["2023-05-31",12144.89,12144.89,12144.89,12144.89,0],["2023-06-01",12533.52,13699.43,12533.52,13699.43,6500],["2023-06-02",12727.84,13407.95,12339.2,13407.95,15300],["2023-06-05",12825.0,13116.48,12825.0,13116.48,6500],["2023-06-06",12630.68,13116.48,12630.68,13116.48,2500],["2023-06-07",12825.0,12825.0,12825.0,12825.0,0],["2023-06-08",12630.68,12630.68,12630.68,12630.68,1000],["2023-06-09",12727.84,13213.64,12727.84,13213.64,6700],["2023-06-12",12922.16,12922.16,12922.16,12922.16,0],["2023-06-13",12339.2,12339.2,12339.2,12339.2,500],["2023-06-14",12339.2,12339.2,12339.2,12339.2,0],["2023-06-15",12339.2,12339.2,12339.2,12339.2,62417],["2023-06-16",12339.2,12339.2,12339.2,12339.2,12849],["2023-06-19",12339.2,12339.2,12339.2,12339.2,0],["2023-06-20",12339.2,12339.2,12339.2,12339.2,0],["2023-06-21",12339.2,12339.2,12339.2,12339.2,0],["2023-06-22",12339.2,12339.2,12339.2,12339.2,0],["2023-06-23",12339.2,12339.2,12339.2,12339.2,0],["2023-06-26",12339.2,12339.2,12339.2,12339.2,0],["2023-06-27",12339.2,12339.2,12339.2,12339.2,0],["2023-06-28",12144.89,12144.89,12144.89,12144.89,100],["2023-06-29",12144.89,12144.89,12144.89,12144.89,0],["2023-06-30",12144.89,12144.89,12144.89,12144.89,0],["2023-07-03",12144.89,12144.89,12144.89,12144.89,0],["2023-07-04",12144.89,12144.89,12144.89,12144.89,0],["2023-07-05",12144.89,12144.89,12144.89,12144.89,0],["2023-07-06",12727.84,12727.84,12727.84,12727.84,100],["2023-07-07",13116.48,13116.48,13116.48,13116.48,100],["2023-07-10",13116.48,13116.48,13116.48,13116.48,0],["2023-07-11",12630.68,12630.68,12630.68,12630.68,6311],["2023-07-12",12630.68,12630.68,12630.68,12630.68,0],["2023-07-13",12144.89,12144.89,12144.89,12144.89,100],["2023-07-14",12144.89,12144.89,12144.89,12144.89,100],["2023-07-17",12144.89,12144.89,12144.89,12144.89,0],["2023-07-18",12242.05,12242.05,12242.05,12242.05,300],["2023-07-19",12339.2,12339.2,12144.89,12144.89,1000],["2023-07-20",12242.05,12242.05,12144.89,12144.89,400],["2023-07-21",12144.89,12144.89,12144.89,12144.89,0],["2023-07-24",12630.68,13893.75,12630.68,13893.75,400],["2023-07-25",13310.8,13310.8,13310.8,13310.8,0],["2023-07-26",12630.68,12630.68,12630.68,12630.68,400],["2023-07-27",12630.68,12630.68,12630.68,12630.68,0],["2023-07-28",12630.68,12630.68,12630.68,12630.68,300],["2023-07-31",12630.68,13116.48,12630.68,13116.48,6300],["2023-08-01",12922.16,12922.16,12436.36,12436.36,500],["2023-08-02",12630.68,13602.27,12436.36,13602.27,4900],["2023-08-03",12922.16,12922.16,12242.05,12242.05,600],["2023-08-04",12630.68,12630.68,12630.68,12630.68,300],["2023-08-07",12144.89,12630.68,12144.89,12630.68,200],["2023-08-08",12144.89,12144.89,12144.89,12144.89,100],["2023-08-09",12630.68,12630.68,12630.68,12630.68,100],["2023-08-10",12630.68,12630.68,12630.68,12630.68,0],["2023-08-11",12630.68,12630.68,12630.68,12630.68,0],["2023-08-14",12630.68,12922.16,12630.68,12922.16,1100],["2023-08-15",12922.16,13116.48,12922.16,13116.48,200],["2023-08-16",12144.89,12144.89,12144.89,12144.89,400],["2023-08-17",12242.05,12242.05,12242.05,12242.05,100],["2023-08-18",12242.05,12242.05,12242.05,12242.05,0],["2023-08-21",12242.05,12242.05,12242.05,12242.05,0],["2023-08-22",12242.05,12242.05,12242.05,12242.05,600],["2023-08-23",12242.05,12242.05,12242.05,12242.05,0],["2023-08-24",12630.68,12922.16,12630.68,12922.16,1300],["2023-08-25",12922.16,12922.16,12922.16,12922.16,1400],["2023-08-28",12825.0,12825.0,12825.0,12825.0,100],["2023-08-29",12630.68,12630.68,12630.68,12630.68,6000],["2023-08-30",12630.68,13310.8,12630.68,13310.8,9000],["2023-08-31",12727.84,13116.48,12727.84,13116.48,2600],["2023-09-05",12922.16,12922.16,12922.16,12922.16,0],["2023-09-06",12922.16,12922.16,12922.16,12922.16,0],["2023-09-07",12339.2,12727.84,12339.2,12727.84,6500],["2023-09-08",13116.48,13116.48,13116.48,13116.48,200],["2023-09-11",12922.16,12922.16,12922.16,12922.16,100],["2023-09-12",12922.16,12922.16,12922.16,12922.16,0],["2023-09-13",13019.32,13116.48,13019.32,13116.48,3200],["2023-09-14",13116.48,13116.48,13116.48,13116.48,0],["2023-09-15",13116.48,13116.48,13116.48,13116.48,0],["2023-09-18",13116.48,13116.48,13116.48,13116.48,0],["2023-09-19",13116.48,13116.48,13116.48,13116.48,1000],["2023-09-20",13116.48,13116.48,13116.48,13116.48,0],["2023-09-21",13116.48,13116.48,13116.48,13116.48,0],["2023-09-22",12727.84,12727.84,12727.84,12727.84,100],["2023-09-25",12727.84,12727.84,12727.84,12727.84,0],["2023-09-26",12727.84,12727.84,12727.84,12727.84,0],["2023-09-27",12144.89,12144.89,12144.89,12144.89,100],["2023-09-28",12144.89,12144.89,12144.89,12144.89,0],["2023-09-29",12144.89,12144.89,12144.89,12144.89,0],["2023-10-02",12144.89,12144.89,12144.89,12144.89,0],["2023-10-03",12144.89,12144.89,12144.89,12144.89,1500],["2023-10-04",11853.41,11853.41,10687.5,10687.5,600],["2023-10-05",11270.45,11270.45,11270.45,11270.45,0],["2023-10-06",11270.45,12242.05,11270.45,12242.05,600],["2023-10-09",11950.57,12047.73,11950.57,12047.73,2100],["2023-10-10",12047.73,12047.73,12047.73,12047.73,0],["2023-10-11",11659.09,11659.09,11659.09,11659.09,100],["2023-10-12",12047.73,12047.73,11367.61,11367.61,200],["2023-10-13",11367.61,11950.57,11367.61,11950.57,200],["2023-10-16",13019.32,13116.48,12727.84,12727.84,500],["2023-10-17",13019.32,13019.32,13019.32,13019.32,0],["2023-10-18",11756.25,11756.25,11756.25,11756.25,100],["2023-10-19",12339.2,12727.84,12339.2,12727.84,7100],["2023-10-20",12630.68,12630.68,11950.57,12533.52,600],["2023-10-23",11659.09,11659.09,11659.09,11659.09,100],["2023-10-24",11659.09,11659.09,11659.09,11659.09,0],["2023-10-25",11659.09,11659.09,11173.3,11173.3,300],["2023-10-26",11464.77,11464.77,11464.77,11464.77,0],["2023-10-27",11173.3,11367.61,10687.5,11367.61,400],["2023-10-30",11756.25,11756.25,11756.25,11756.25,100],["2023-10-31",11756.25,11756.25,11756.25,11756.25,0],["2023-11-01",11756.25,11756.25,11756.25,11756.25,0],["2023-11-02",11756.25,11853.41,11659.09,11853.41,1600],["2023-11-03",12047.73,12047.73,12047.73,12047.73,100],["2023-11-06",12047.73,12047.73,12047.73,12047.73,0],["2023-11-07",12047.73,12047.73,12047.73,12047.73,0],["2023-11-08",12339.2,12630.68,12339.2,12630.68,200],["2023-11-09",12533.52,12533.52,12533.52,12533.52,0],["2023-11-10",12533.52,12533.52,12533.52,12533.52,0],["2023-11-13",12533.52,12533.52,12533.52,12533.52,0],["2023-11-14",11853.41,11853.41,11853.41,11853.41,100],["2023-11-15",11853.41,11853.41,11853.41,11853.41,0],["2023-11-16",11853.41,11853.41,11853.41,11853.41,0],["2023-11-17",11853.41,11853.41,11853.41,11853.41,0],["2023-11-20",11853.41,11853.41,11853.41,11853.41,0],["2023-11-21",11853.41,11853.41,11853.41,11853.41,0],["2023-11-22",11853.41,11853.41,11853.41,11853.41,800],["2023-11-23",11853.41,11853.41,11853.41,11853.41,0],["2023-11-24",11853.41,11853.41,11853.41,11853.41,0],["2023-11-27",11853.41,11853.41,11853.41,11853.41,200],["2023-11-28",11853.41,11853.41,11853.41,11853.41,0],["2023-11-29",12144.89,12144.89,12144.89,12144.89,700],["2023-11-30",12144.89,12144.89,12144.89,12144.89,0],["2023-12-01",12144.89,12144.89,12144.89,12144.89,500],["2023-12-04",11659.09,11659.09,11659.09,11659.09,100],["2023-12-05",11659.09,11659.09,11659.09,11659.09,0],["2023-12-06",12242.05,13310.8,12242.05,13310.8,22100],["2023-12-07",13310.8,13310.8,13116.48,13116.48,500],["2023-12-08",12144.89,12144.89,12144.89,12144.89,100],["2023-12-11",12144.89,12144.89,12144.89,12144.89,0],["2023-12-12",12533.52,12533.52,11853.41,11853.41,300],["2023-12-13",12047.73,12047.73,12047.73,12047.73,0],["2023-12-14",12047.73,12047.73,12047.73,12047.73,0],["2023-12-15",12047.73,12047.73,12047.73,12047.73,0],["2023-12-18",11659.09,11659.09,11659.09,11659.09,100],["2023-12-19",11659.09,11659.09,11659.09,11659.09,0],["2023-12-20",12242.05,13407.95,12242.05,13407.95,9100],["2023-12-21",13407.95,13893.75,13407.95,13893.75,600],["2023-12-22",11659.09,13796.59,11659.09,13796.59,200],["2023-12-25",12727.84,12727.84,12727.84,12727.84,0],["2023-12-26",10881.82,12825.0,10881.82,12825.0,400],["2023-12-27",12630.68,12825.0,12630.68,12825.0,500],["2023-12-28",10978.98,12825.0,10978.98,12825.0,400],["2023-12-29",11464.77,12339.2,11173.3,12339.2,300],["2024-01-02",11659.09,11659.09,11367.61,11367.61,200],["2024-01-03",11561.93,11561.93,11561.93,11561.93,0],["2024-01-04",11561.93,11561.93,11561.93,11561.93,0],["2024-01-05",11561.93,11561.93,11561.93,11561.93,0],["2024-01-08",10881.82,13116.48,10881.82,13116.48,1300],["2024-01-09",13019.32,14379.55,13019.32,14379.55,3500],["2024-01-10",12047.73,13602.27,11950.57,13602.27,300],["2024-01-11",12533.52,12533.52,12533.52,12533.52,0],["2024-01-12",11950.57,12825.0,11950.57,12825.0,400],["2024-01-15",13602.27,14476.7,13602.27,14476.7,7300],["2024-01-16",12630.68,15059.66,12436.36,15059.66,1500],["2024-01-17",13602.27,13602.27,13602.27,13602.27,100],["2024-01-18",13407.95,13407.95,13116.48,13407.95,700],["2024-01-19",13893.75,13893.75,13116.48,13116.48,1300],["2024-01-22",15059.66,15059.66,13310.8,13310.8,600],["2024-01-23",13310.8,13310.8,13310.8,13310.8,100],["2024-01-24",13310.8,13310.8,13310.8,13310.8,0],["2024-01-25",13310.8,13310.8,13310.8,13310.8,500],["2024-01-26",13310.8,13310.8,13310.8,13310.8,0],["2024-01-29",13310.8,13310.8,13310.8,13310.8,0],["2024-01-30",13310.8,13310.8,13310.8,13310.8,0],["2024-01-31",13310.8,13310.8,13310.8,13310.8,600],["2024-02-01",13310.8,13310.8,13310.8,13310.8,0],["2024-02-02",13310.8,13310.8,13310.8,13310.8,0],["2024-02-05",13310.8,13310.8,13310.8,13310.8,0],["2024-02-06",13310.8,13310.8,13310.8,13310.8,0],["2024-02-07",13310.8,13310.8,13310.8,13310.8,0],["2024-02-15",13310.8,13310.8,13310.8,13310.8,0],["2024-02-16",13310.8,13310.8,13310.8,13310.8,0],["2024-02-19",13310.8,13310.8,13310.8,13310.8,100],["2024-02-20",13310.8,13310.8,13310.8,13310.8,0],["2024-02-21",13310.8,13310.8,13310.8,13310.8,0],["2024-02-22",13310.8,13310.8,13310.8,13310.8,0],["2024-02-23",13310.8,13310.8,13310.8,13310.8,0],["2024-02-26",13310.8,13310.8,13310.8,13310.8,300],["2024-02-27",13310.8,13310.8,13310.8,13310.8,1000],["2024-02-28",14573.86,14573.86,13310.8,13310.8,300],["2024-02-29",13310.8,13310.8,13310.8,13310.8,100],["2024-03-01",13310.8,13310.8,13310.8,13310.8,0],["2024-03-04",13310.8,13310.8,13310.8,13310.8,0],["2024-03-05",13310.8,13310.8,13310.8,13310.8,0],["2024-03-06",13310.8,13310.8,13310.8,13310.8,400],["2024-03-07",13310.8,13310.8,13310.8,13310.8,0],["2024-03-08",13310.8,13310.8,13310.8,13310.8,0],["2024-03-11",13310.8,13310.8,13310.8,13310.8,0],["2024-03-12",13310.8,13310.8,13310.8,13310.8,0],["2024-03-13",13602.27,13602.27,13505.11,13602.27,600],["2024-03-14",13407.95,13407.95,13407.95,13407.95,100],["2024-03-15",13116.48,13116.48,12727.84,12727.84,200],["2024-03-18",12727.84,12727.84,12727.84,12727.84,100],["2024-03-19",12727.84,12727.84,12727.84,12727.84,0],["2024-03-20",12727.84,12727.84,12727.84,12727.84,0],["2024-03-21",12727.84,12727.84,12727.84,12727.84,0],["2024-03-22",12727.84,12727.84,12727.84,12727.84,0],["2024-03-25",13116.48,13213.64,13116.48,13213.64,4100],["2024-03-26",13310.8,14962.5,13310.8,14962.5,9700],["2024-03-27",14573.86,14573.86,14573.86,14573.86,3000],["2024-03-28",13796.59,13796.59,13796.59,13796.59,100],["2024-03-29",12630.68,13796.59,11756.25,13796.59,800],["2024-04-01",13213.64,13213.64,13213.64,13213.64,0],["2024-04-02",14185.23,14185.23,14185.23,14185.23,100],["2024-04-03",14185.23,14185.23,14185.23,14185.23,0],["2024-04-04",14185.23,14185.23,14185.23,14185.23,0],["2024-04-05",14185.23,14185.23,14185.23,14185.23,0],["2024-04-08",13116.48,14185.23,13116.48,14185.23,200],["2024-04-09",13699.43,13699.43,13699.43,13699.43,0],["2024-04-10",13990.91,13990.91,13990.91,13990.91,100],["2024-04-11",14379.55,14379.55,14379.55,14379.55,100],["2024-04-12",14379.55,14379.55,14379.55,14379.55,0],["2024-04-15",13116.48,14282.39,13116.48,14282.39,400],["2024-04-16",13699.43,13699.43,13699.43,13699.43,0],["2024-04-17",11659.09,13699.43,11659.09,13699.43,300],["2024-04-19",11173.3,11173.3,11173.3,11173.3,100],["2024-04-22",11173.3,11173.3,11173.3,11173.3,0],["2024-04-23",12825.0,12825.0,12825.0,12825.0,100],["2024-04-24",12825.0,12825.0,12825.0,12825.0,0],["2024-04-25",14573.86,14671.02,13796.59,14671.02,13200],["2024-04-26",13699.43,13699.43,13602.27,13602.27,200],["2024-05-02",13699.43,13699.43,13699.43,13699.43,200],["2024-05-03",13699.43,13699.43,13699.43,13699.43,0],["2024-05-06",13699.43,13699.43,13699.43,13699.43,500],["2024-05-07",13699.43,13699.43,13699.43,13699.43,0],["2024-05-08",14379.55,14379.55,14379.55,14379.55,100],["2024-05-09",13990.91,13990.91,13990.91,13990.91,100],["2024-05-10",13990.91,13990.91,13990.91,13990.91,0],["2024-05-13",13990.91,13990.91,13990.91,13990.91,3000],["2024-05-14",13893.75,13893.75,13893.75,13893.75,100],["2024-05-15",13893.75,13893.75,13893.75,13893.75,0],["2024-05-16",13893.75,13893.75,13893.75,13893.75,0],["2024-05-17",15836.93,15836.93,13213.64,13213.64,500],["2024-05-20",14088.07,15934.09,14088.07,15934.09,28800],["2024-05-21",13407.95,16031.25,13407.95,16031.25,1100],["2024-05-22",16031.25,17682.95,16031.25,17682.95,2506059],["2024-05-23",15448.3,17974.43,15448.3,17974.43,500],["2024-05-24",15545.45,18751.7,15253.98,18751.7,103300],["2024-05-27",15545.45,17682.95,15545.45,17682.95,600],["2024-05-28",13796.59,18363.07,13796.59,18363.07,400],["2024-05-29",14573.86,17197.16,13116.48,17002.84,800],["2024-05-30",17294.32,17294.32,15156.82,15156.82,500],["2024-05-31",17294.32,18071.59,17294.32,18071.59,800],["2024-06-03",17974.43,18654.55,17974.43,18654.55,10800],["2024-06-04",16517.05,16517.05,15642.61,15642.61,400],["2024-06-05",15059.66,15545.45,14865.34,15253.98,1300],["2024-06-06",14768.18,14768.18,14379.55,14379.55,300],["2024-06-07",16517.05,16517.05,15545.45,15545.45,500],["2024-06-10",15836.93,15836.93,15836.93,15836.93,0],["2024-06-11",15836.93,15836.93,15836.93,15836.93,0],["2024-06-12",17100.0,18168.75,17100.0,18168.75,14900],["2024-06-13",16614.2,16711.36,16031.25,16711.36,400],["2024-06-14",15059.66,15059.66,14671.02,14671.02,400],["2024-06-17",16517.05,16517.05,16517.05,16517.05,400],["2024-06-18",16517.05,16517.05,16517.05,16517.05,0],["2024-06-19",15545.45,15545.45,15156.82,15156.82,500],["2024-06-20",15253.98,15253.98,15253.98,15253.98,0],["2024-06-21",16517.05,16517.05,16517.05,16517.05,600],["2024-06-24",16517.05,16517.05,16517.05,16517.05,0],["2024-06-25",16517.05,16517.05,16517.05,16517.05,0],["2024-06-26",16517.05,16517.05,16517.05,16517.05,0],["2024-06-27",16517.05,16517.05,16517.05,16517.05,1000],["2024-06-28",16517.05,16517.05,16517.05,16517.05,2000],["2024-07-01",16517.05,16517.05,16517.05,16517.05,0],["2024-07-02",16517.05,16517.05,16517.05,16517.05,0],["2024-07-03",17002.84,17780.11,17002.84,17780.11,4200],["2024-07-04",17391.48,17391.48,17391.48,17391.48,0],["2024-07-05",17391.48,17391.48,17391.48,17391.48,0],["2024-07-08",16225.57,16225.57,16225.57,16225.57,100],["2024-07-09",18265.91,18265.91,18265.91,18265.91,300],["2024-07-10",18265.91,18265.91,18265.91,18265.91,100],["2024-07-11",17488.64,17488.64,17391.48,17391.48,3000],["2024-07-12",17488.64,17488.64,17488.64,17488.64,0],["2024-07-15",17974.43,17974.43,17974.43,17974.43,500],["2024-07-16",17974.43,17974.43,17974.43,17974.43,0],["2024-07-17",17974.43,17974.43,17974.43,17974.43,0],["2024-07-18",17974.43,17974.43,17974.43,17974.43,0],["2024-07-19",17974.43,17974.43,17974.43,17974.43,0],["2024-07-22",17974.43,17974.43,17974.43,17974.43,0],["2024-07-23",17974.43,17974.43,17974.43,17974.43,0],["2024-07-24",17100.0,17100.0,17100.0,17100.0,900],["2024-07-25",17100.0,17100.0,17100.0,17100.0,0],["2024-07-26",17100.0,17100.0,17100.0,17100.0,0],["2024-07-29",17100.0,17100.0,17100.0,17100.0,0],["2024-07-30",17100.0,17100.0,17100.0,17100.0,0],["2024-07-31",17100.0,17100.0,17100.0,17100.0,0],["2024-08-01",17100.0,17100.0,17100.0,17100.0,0],["2024-08-02",17100.0,17100.0,17100.0,17100.0,0],["2024-08-05",17100.0,17100.0,17100.0,17100.0,0],["2024-08-06",17002.84,17002.84,16808.52,16808.52,500],["2024-08-07",15739.77,15739.77,15739.77,15739.77,100],["2024-08-08",15739.77,15739.77,15739.77,15739.77,0],["2024-08-09",16517.05,18071.59,16517.05,18071.59,9000],["2024-08-12",17780.11,17780.11,17780.11,17780.11,0],["2024-08-13",16128.41,16128.41,16128.41,16128.41,100],["2024-08-14",16517.05,16517.05,16031.25,16031.25,200],["2024-08-15",16322.73,16322.73,16322.73,16322.73,100],["2024-08-16",14088.07,14088.07,14088.07,14088.07,200],["2024-08-19",16128.41,16128.41,16128.41,16128.41,200],["2024-08-20",16128.41,16128.41,16128.41,16128.41,0],["2024-08-21",14379.55,14379.55,14379.55,14379.55,200],["2024-08-22",14379.55,14379.55,14379.55,14379.55,0],["2024-08-23",16517.05,16517.05,16517.05,16517.05,200],["2024-08-26",18848.86,18946.02,18460.23,18460.23,4400],["2024-08-27",18460.23,18460.23,18363.07,18363.07,40100],["2024-08-28",18363.07,18363.07,18363.07,18363.07,0],["2024-08-29",18363.07,18363.07,18363.07,18363.07,5400],["2024-08-30",18363.07,18363.07,18363.07,18363.07,0],["2024-09-04",16808.52,16808.52,16808.52,16808.52,100],["2024-09-05",18460.23,19237.5,17974.43,19237.5,21700],["2024-09-06",18557.39,18557.39,18557.39,18557.39,0],["2024-09-09",17197.16,17197.16,17197.16,17197.16,100],["2024-09-10",17100.0,17100.0,17100.0,17100.0,500],["2024-09-11",17100.0,17100.0,17100.0,17100.0,0],["2024-09-12",17100.0,17100.0,17100.0,17100.0,0],["2024-09-13",17100.0,17100.0,17100.0,17100.0,0],["2024-09-16",17100.0,17100.0,17100.0,17100.0,0],["2024-09-17",17100.0,17100.0,17100.0,17100.0,0],["2024-09-18",15739.77,15739.77,14865.34,14865.34,300],["2024-09-19",17682.95,17682.95,17682.95,17682.95,100],["2024-09-20",16711.36,16711.36,16711.36,16711.36,100],["2024-09-23",15836.93,16808.52,15545.45,16808.52,8800],["2024-09-24",16128.41,16128.41,16128.41,16128.41,100],["2024-09-25",17391.48,17391.48,17002.84,17002.84,1000],["2024-09-26",15739.77,15739.77,15545.45,15545.45,200],["2024-09-27",16419.89,16419.89,16419.89,16419.89,100],["2024-09-30",15739.77,15739.77,15739.77,15739.77,100],["2024-10-01",15739.77,15739.77,15739.77,15739.77,0],["2024-10-02",15739.77,15739.77,15739.77,15739.77,0],["2024-10-03",14185.23,14185.23,14185.23,14185.23,100],["2024-10-04",16225.57,16225.57,16225.57,16225.57,400],["2024-10-07",16225.57,16225.57,16225.57,16225.57,0],["2024-10-08",16905.68,16905.68,16905.68,16905.68,800],["2024-10-09",16905.68,16905.68,16905.68,16905.68,0],["2024-10-10",16905.68,16905.68,16905.68,16905.68,0],["2024-10-11",16905.68,16905.68,16905.68,16905.68,0],["2024-10-14",16905.68,16905.68,16905.68,16905.68,0],["2024-10-15",15836.93,15836.93,15836.93,15836.93,100],["2024-10-16",15836.93,15836.93,15836.93,15836.93,0],["2024-10-17",15836.93,15836.93,15836.93,15836.93,0],["2024-10-18",15836.93,15836.93,15836.93,15836.93,0],["2024-10-21",15836.93,15836.93,15836.93,15836.93,0],["2024-10-22",16808.52,18168.75,16808.52,18168.75,10300],["2024-10-23",16905.68,16905.68,16905.68,16905.68,100],["2024-10-24",16905.68,16905.68,16905.68,16905.68,0],["2024-10-25",18265.91,18265.91,18265.91,18265.91,100],["2024-10-28",17002.84,17002.84,17002.84,17002.84,100],["2024-10-29",17002.84,17002.84,17002.84,17002.84,0],["2024-10-30",17002.84,17002.84,17002.84,17002.84,0],["2024-10-31",17002.84,17002.84,17002.84,17002.84,0],["2024-11-01",17002.84,17002.84,17002.84,17002.84,0],["2024-11-04",17002.84,17002.84,17002.84,17002.84,0],["2024-11-05",17002.84,17002.84,17002.84,17002.84,100],["2024-11-06",17002.84,17002.84,17002.84,17002.84,0],["2024-11-07",17002.84,17002.84,17002.84,17002.84,1900],["2024-11-08",15156.82,15156.82,15156.82,15156.82,200],["2024-11-11",16614.2,16614.2,16614.2,16614.2,300],["2024-11-12",16614.2,16614.2,16614.2,16614.2,0],["2024-11-13",16614.2,16614.2,16614.2,16614.2,0],["2024-11-14",16614.2,16614.2,16614.2,16614.2,0],["2024-11-15",16614.2,16614.2,16614.2,16614.2,0],["2024-11-18",17002.84,17002.84,17002.84,17002.84,2000],["2024-11-19",14865.34,14865.34,14865.34,14865.34,400],["2024-11-20",17002.84,17002.84,17002.84,17002.84,100],["2024-11-21",17002.84,17002.84,17002.84,17002.84,0],["2024-11-22",16905.68,16905.68,16905.68,16905.68,100],["2024-11-25",16905.68,16905.68,16905.68,16905.68,0],["2024-11-26",17197.16,17197.16,17197.16,17197.16,100],["2024-11-27",17197.16,17197.16,17197.16,17197.16,0],["2024-11-28",17197.16,17197.16,17197.16,17197.16,0],["2024-11-29",17197.16,17197.16,17197.16,17197.16,0],["2024-12-02",17197.16,17197.16,17197.16,17197.16,0],["2024-12-03",17197.16,17197.16,17197.16,17197.16,0],["2024-12-04",19140.34,19140.34,19140.34,19140.34,100],["2024-12-05",17100.0,17100.0,17100.0,17100.0,200],["2024-12-06",17100.0,17100.0,17100.0,17100.0,0],["2024-12-09",17100.0,17100.0,17100.0,17100.0,0],["2024-12-10",17100.0,17100.0,17100.0,17100.0,0],["2024-12-11",17100.0,17100.0,17100.0,17100.0,0],["2024-12-12",17100.0,17100.0,17100.0,17100.0,0],["2024-12-13",17100.0,17100.0,17100.0,17100.0,0],["2024-12-16",17100.0,17100.0,17100.0,17100.0,0],["2024-12-17",17100.0,17100.0,17100.0,17100.0,0],["2024-12-18",17100.0,17100.0,17100.0,17100.0,0],["2024-12-19",15000.0,17200.0,15000.0,17200.0,800],["2024-12-20",16700.0,16700.0,16700.0,16700.0,0],["2024-12-23",16700.0,16700.0,16700.0,16700.0,0],["2024-12-24",16700.0,16700.0,16700.0,16700.0,0],["2024-12-25",16700.0,16700.0,16700.0,16700.0,0],["2024-12-26",16700.0,16700.0,16700.0,16700.0,0],["2024-12-27",16700.0,16700.0,16700.0,16700.0,0],["2024-12-30",17500.0,17500.0,17500.0,17500.0,500],["2024-12-31",17100.0,17100.0,17100.0,17100.0,1000],["2025-01-02",17100.0,17100.0,17100.0,17100.0,0],["2025-01-03",17100.0,17100.0,17100.0,17100.0,0],["2025-01-06",17100.0,17100.0,17100.0,17100.0,0],["2025-01-07",15800.0,15800.0,15800.0,15800.0,300],["2025-01-08",17000.0,17000.0,17000.0,17000.0,100],["2025-01-09",17100.0,17100.0,17000.0,17000.0,500],["2025-01-10",17100.0,17100.0,17100.0,17100.0,100],["2025-01-13",17100.0,17100.0,17100.0,17100.0,0],["2025-01-14",17300.0,17300.0,17000.0,17000.0,600],["2025-01-15",17100.0,17100.0,17100.0,17100.0,0],["2025-01-16",17100.0,17100.0,17100.0,17100.0,0],["2025-01-17",17200.0,17200.0,17200.0,17200.0,100],["2025-01-20",17200.0,17200.0,17200.0,17200.0,0],["2025-01-21",17200.0,17200.0,17200.0,17200.0,1500],["2025-01-22",17200.0,17200.0,17200.0,17200.0,0],["2025-01-23",17200.0,17200.0,17200.0,17200.0,0],["2025-01-24",17200.0,17200.0,17200.0,17200.0,0],["2025-02-03",17100.0,17100.0,17100.0,17100.0,100],["2025-02-04",17100.0,17100.0,17100.0,17100.0,0],["2025-02-05",17100.0,17100.0,17100.0,17100.0,0],["2025-02-06",17100.0,17100.0,17100.0,17100.0,0],["2025-02-07",17100.0,17100.0,17100.0,17100.0,0],["2025-02-10",17100.0,17100.0,17100.0,17100.0,100],["2025-02-11",17100.0,17100.0,17100.0,17100.0,0],["2025-02-12",17100.0,17100.0,17100.0,17100.0,0],["2025-02-13",17100.0,17100.0,17100.0,17100.0,0],["2025-02-14",17100.0,17100.0,17100.0,17100.0,0],["2025-02-17",17100.0,17100.0,17100.0,17100.0,0],["2025-02-18",17100.0,17100.0,17100.0,17100.0,0],["2025-02-19",15500.0,15500.0,15500.0,15500.0,100],["2025-02-20",17100.0,17100.0,17100.0,17100.0,100],["2025-02-21",17100.0,17100.0,17100.0,17100.0,0],["2025-02-24",17100.0,17100.0,17100.0,17100.0,0],["2025-02-25",17100.0,17100.0,17100.0,17100.0,0],["2025-02-26",17100.0,17100.0,17100.0,17100.0,0],["2025-02-27",15800.0,15800.0,15800.0,15800.0,100],["2025-02-28",15800.0,15800.0,15800.0,15800.0,0],["2025-03-03",17200.0,17200.0,17200.0,17200.0,100],["2025-03-04",17200.0,17200.0,17200.0,17200.0,0],["2025-03-05",17200.0,17200.0,17200.0,17200.0,0],["2025-03-06",16700.0,17200.0,16700.0,17200.0,600],["2025-03-07",16900.0,16900.0,16900.0,16900.0,1800],["2025-03-10",16900.0,16900.0,16900.0,16900.0,0],["2025-03-11",16900.0,16900.0,16900.0,16900.0,0],["2025-03-12",17500.0,17500.0,17000.0,17100.0,7200],["2025-03-13",17000.0,17000.0,17000.0,17000.0,500],["2025-03-14",17000.0,17000.0,17000.0,17000.0,6800],["2025-03-17",17000.0,17000.0,17000.0,17000.0,0],["2025-03-18",17000.0,17000.0,17000.0,17000.0,0],["2025-03-19",16600.0,16600.0,16600.0,16600.0,100],["2025-03-20",15600.0,15700.0,15600.0,15700.0,300],["2025-03-21",15700.0,15700.0,15700.0,15700.0,0],["2025-03-24",15700.0,15700.0,15700.0,15700.0,0],["2025-03-25",16900.0,16900.0,16900.0,16900.0,100],["2025-03-26",16000.0,19300.0,16000.0,17100.0,500],["2025-03-27",16000.0,16000.0,16000.0,16000.0,300],["2025-03-28",16000.0,16000.0,16000.0,16000.0,0],["2025-03-31",17200.0,17200.0,17200.0,17200.0,200],["2025-04-01",16400.0,16400.0,16400.0,16400.0,100],["2025-04-02",18800.0,18800.0,17200.0,17200.0,300],["2025-04-03",15100.0,16000.0,15100.0,16000.0,500],["2025-04-04",17500.0,17500.0,17500.0,17500.0,100],["2025-04-08",14900.0,14900.0,14900.0,14900.0,100],["2025-04-09",12800.0,12800.0,12800.0,12800.0,100],["2025-04-10",12800.0,12800.0,12800.0,12800.0,0],["2025-04-11",14700.0,14700.0,14700.0,14700.0,100],["2025-04-14",14700.0,14700.0,14700.0,14700.0,0],["2025-04-15",14700.0,14700.0,14700.0,14700.0,0],["2025-04-16",16900.0,16900.0,16900.0,16900.0,100],["2025-04-17",14700.0,14700.0,14700.0,14700.0,200],["2025-04-18",14700.0,14700.0,14700.0,14700.0,0],["2025-04-21",16000.0,16000.0,16000.0,16000.0,200],["2025-04-22",16000.0,16000.0,16000.0,16000.0,0],["2025-04-23",16000.0,16000.0,16000.0,16000.0,0],["2025-04-24",16000.0,16000.0,16000.0,16000.0,0],["2025-04-25",16000.0,16000.0,16000.0,16000.0,0],["2025-04-28",16000.0,16000.0,16000.0,16000.0,0],["2025-04-29",18300.0,18300.0,18300.0,18300.0,100],["2025-05-05",18300.0,18300.0,18300.0,18300.0,0],["2025-05-06",18300.0,18300.0,18300.0,18300.0,0],["2025-05-07",18300.0,18300.0,18300.0,18300.0,0],["2025-05-08",18300.0,18300.0,18300.0,18300.0,0],["2025-05-09",15900.0,15900.0,15900.0,15900.0,200],["2025-05-12",14100.0,14100.0,14100.0,14100.0,100],["2025-05-13",14100.0,14100.0,14100.0,14100.0,0],["2025-05-14",16200.0,16200.0,16200.0,16200.0,1700],["2025-05-15",16200.0,16200.0,16200.0,16200.0,0],["2025-05-16",17000.0,18000.0,17000.0,18000.0,77847],["2025-05-19",15800.0,16000.0,15800.0,16000.0,200],["2025-05-20",15900.0,15900.0,15900.0,15900.0,0],["2025-05-21",15900.0,15900.0,15900.0,15900.0,0],["2025-05-22",15900.0,15900.0,15900.0,15900.0,0],["2025-05-23",15900.0,15900.0,15900.0,15900.0,0],["2025-05-26",15900.0,15900.0,15900.0,15900.0,0],["2025-05-27",15900.0,15900.0,15900.0,15900.0,0],["2025-05-28",15900.0,15900.0,15900.0,15900.0,0],["2025-05-29",15900.0,15900.0,15900.0,15900.0,0],["2025-05-30",17500.0,18200.0,17300.0,18200.0,16900],["2025-06-02",17900.0,17900.0,17900.0,17900.0,0],["2025-06-03",17900.0,17900.0,17900.0,17900.0,0],["2025-06-04",17900.0,17900.0,17900.0,17900.0,0],["2025-06-05",17900.0,17900.0,17900.0,17900.0,0],["2025-06-06",16100.0,16100.0,16100.0,16100.0,100],["2025-06-09",16100.0,16100.0,16100.0,16100.0,0],["2025-06-10",16100.0,16100.0,16100.0,16100.0,0],["2025-06-11",16100.0,16100.0,16100.0,16100.0,0],["2025-06-12",16100.0,16100.0,16100.0,16100.0,0],["2025-06-13",15200.0,16100.0,15200.0,16100.0,3900],["2025-06-16",15700.0,15700.0,15700.0,15700.0,0],["2025-06-17",15700.0,15700.0,15700.0,15700.0,0],["2025-06-18",15700.0,15700.0,15700.0,15700.0,0],["2025-06-19",15700.0,15700.0,15700.0,15700.0,0],["2025-06-20",15700.0,15700.0,15700.0,15700.0,0],["2025-06-23",15700.0,15700.0,15700.0,15700.0,0],["2025-06-24",15700.0,15700.0,15700.0,15700.0,0],["2025-06-25",15700.0,15700.0,15700.0,15700.0,0],["2025-06-26",15700.0,15700.0,15700.0,15700.0,0],["2025-06-27",15700.0,15700.0,15700.0,15700.0,0],["2025-06-30",15700.0,15700.0,15700.0,15700.0,0],["2025-07-01",15700.0,15700.0,15700.0,15700.0,0],["2025-07-02",15700.0,15700.0,15700.0,15700.0,0],["2025-07-03",15700.0,15700.0,15700.0,15700.0,0],["2025-07-04",16100.0,16500.0,16100.0,16500.0,1000],["2025-07-07",16200.0,16200.0,16200.0,16200.0,0],["2025-07-08",16200.0,16200.0,16200.0,16200.0,0],["2025-07-09",16200.0,16200.0,16200.0,16200.0,0],["2025-07-10",16200.0,16200.0,16200.0,16200.0,0],["2025-07-11",16500.0,16500.0,16500.0,16500.0,800],["2025-07-14",16500.0,16500.0,16500.0,16500.0,0],["2025-07-15",16500.0,16500.0,16500.0,16500.0,0],["2025-07-16",16500.0,16500.0,16500.0,16500.0,0],["2025-07-17",16500.0,16500.0,16500.0,16500.0,0],["2025-07-18",16500.0,18900.0,16300.0,18900.0,42200],["2025-07-21",17400.0,17400.0,17400.0,17400.0,0],["2025-07-22",17400.0,17400.0,17400.0,17400.0,0],["2025-07-23",17400.0,17400.0,17400.0,17400.0,0],["2025-07-24",17400.0,17400.0,17400.0,17400.0,0],["2025-07-25",19700.0,19700.0,16700.0,19700.0,2700],["2025-07-28",18900.0,18900.0,18900.0,18900.0,0],["2025-07-29",18900.0,18900.0,18900.0,18900.0,0],["2025-07-30",18900.0,18900.0,18900.0,18900.0,0],["2025-07-31",18900.0,18900.0,18900.0,18900.0,0],["2025-08-01",21400.0,21400.0,16900.0,17000.0,4300],["2025-08-04",17300.0,17300.0,17300.0,17300.0,0],["2025-08-05",17300.0,17300.0,17300.0,17300.0,0],["2025-08-06",17300.0,17300.0,17300.0,17300.0,0],["2025-08-07",17300.0,17300.0,17300.0,17300.0,0],["2025-08-08",15400.0,15400.0,15400.0,15400.0,100],["2025-08-11",15400.0,15400.0,15400.0,15400.0,0],["2025-08-12",15400.0,15400.0,15400.0,15400.0,0],["2025-08-13",15400.0,15400.0,15400.0,15400.0,0],["2025-08-14",15400.0,15400.0,15400.0,15400.0,0],["2025-08-15",16500.0,16500.0,16500.0,16500.0,1000],["2025-08-18",16500.0,16500.0,16500.0,16500.0,0],["2025-08-19",16500.0,16500.0,16500.0,16500.0,0],["2025-08-20",16500.0,16500.0,16500.0,16500.0,0],["2025-08-21",16500.0,16500.0,16500.0,16500.0,0],["2025-08-22",15200.0,15200.0,15200.0,15200.0,100],["2025-08-25",15200.0,15200.0,15200.0,15200.0,0],["2025-08-26",15200.0,15200.0,15200.0,15200.0,0],["2025-08-27",15200.0,15200.0,15200.0,15200.0,0],["2025-08-28",15200.0,15200.0,15200.0,15200.0,0],["2025-08-29",15200.0,15200.0,15200.0,15200.0,0],["2025-09-03",15200.0,15200.0,15200.0,15200.0,0],["2025-09-04",15200.0,15200.0,15200.0,15200.0,0],["2025-09-05",16600.0,17400.0,16600.0,17400.0,9900],["2025-09-08",17400.0,17400.0,17400.0,17400.0,0],["2025-09-09",17400.0,17400.0,17400.0,17400.0,0],["2025-09-10",17400.0,17400.0,17400.0,17400.0,0],["2025-09-11",17400.0,17400.0,17400.0,17400.0,0],["2025-09-12",15100.0,15100.0,15100.0,15100.0,200],["2025-09-15",15100.0,15100.0,15100.0,15100.0,0],["2025-09-16",15100.0,15100.0,15100.0,15100.0,0],["2025-09-17",15100.0,15100.0,15100.0,15100.0,0],["2025-09-18",15100.0,15100.0,15100.0,15100.0,0],["2025-09-19",15100.0,15100.0,15100.0,15100.0,0],["2025-09-22",15100.0,15100.0,15100.0,15100.0,0],["2025-09-23",15100.0,15100.0,15100.0,15100.0,0],["2025-09-24",15100.0,15100.0,15100.0,15100.0,0],["2025-09-25",15100.0,15100.0,15100.0,15100.0,0],["2025-09-26",17300.0,17300.0,17300.0,17300.0,500],["2025-09-29",17300.0,17300.0,17300.0,17300.0,0],["2025-09-30",17300.0,17300.0,17300.0,17300.0,0],["2025-10-01",17300.0,17300.0,17300.0,17300.0,0],["2025-10-02",17300.0,17300.0,17300.0,17300.0,0],["2025-10-03",17300.0,17300.0,17300.0,17300.0,0],["2025-10-06",17300.0,17300.0,17300.0,17300.0,0],["2025-10-07",17300.0,17300.0,17300.0,17300.0,0],["2025-10-08",17300.0,17300.0,17300.0,17300.0,0],["2025-10-09",17300.0,17300.0,17300.0,17300.0,0],["2025-10-10",17300.0,17300.0,17300.0,17300.0,0],["2025-10-13",17300.0,17300.0,17300.0,17300.0,0],["2025-10-14",17300.0,17300.0,17300.0,17300.0,0],["2025-10-15",17300.0,17300.0,17300.0,17300.0,0],["2025-10-16",17300.0,17300.0,17300.0,17300.0,0],["2025-10-17",15000.0,15100.0,15000.0,15100.0,200],["2025-10-20",15100.0,15100.0,15100.0,15100.0,0],["2025-10-21",15100.0,15100.0,15100.0,15100.0,0],["2025-10-22",15100.0,15100.0,15100.0,15100.0,0],["2025-10-23",15100.0,15100.0,15100.0,15100.0,0],["2025-10-24",15100.0,15100.0,15100.0,15100.0,0],["2025-10-27",15100.0,15100.0,15100.0,15100.0,0],["2025-10-28",15100.0,15100.0,15100.0,15100.0,0],["2025-10-29",15100.0,15100.0,15100.0,15100.0,0],["2025-10-30",15100.0,15100.0,15100.0,15100.0,0],["2025-10-31",14000.0,14000.0,14000.0,14000.0,200],["2025-11-03",14000.0,14000.0,14000.0,14000.0,0],["2025-11-04",14000.0,14000.0,14000.0,14000.0,0],["2025-11-05",14000.0,14000.0,14000.0,14000.0,0],["2025-11-06",14000.0,14000.0,14000.0,14000.0,0],["2025-11-07",15200.0,15400.0,15200.0,15400.0,200],["2025-11-10",15300.0,15300.0,15300.0,15300.0,0],["2025-11-11",15300.0,15300.0,15300.0,15300.0,0],["2025-11-12",15300.0,15300.0,15300.0,15300.0,0],["2025-11-13",15300.0,15300.0,15300.0,15300.0,0],["2025-11-14",15300.0,15300.0,15300.0,15300.0,0],["2025-11-17",15300.0,15300.0,15300.0,15300.0,0],["2025-11-18",15300.0,15300.0,15300.0,15300.0,0],["2025-11-19",15300.0,15300.0,15300.0,15300.0,0],["2025-11-20",15300.0,15300.0,15300.0,15300.0,0],["2025-11-21",15400.0,15400.0,15400.0,15400.0,200],["2025-11-24",15400.0,15400.0,15400.0,15400.0,0],["2025-11-25",15400.0,15400.0,15400.0,15400.0,0],["2025-11-26",15400.0,15400.0,15400.0,15400.0,0],["2025-11-27",15400.0,15400.0,15400.0,15400.0,0],["2025-11-28",16500.0,16500.0,16500.0,16500.0,200],["2025-12-01",16500.0,16500.0,16500.0,16500.0,0],["2025-12-02",16500.0,16500.0,16500.0,16500.0,0],["2025-12-03",16500.0,16500.0,16500.0,16500.0,0],["2025-12-04",16500.0,16500.0,16500.0,16500.0,0],["2025-12-05",16500.0,16500.0,16500.0,16500.0,100],["2025-12-08",16500.0,16500.0,16500.0,16500.0,0],["2025-12-09",16500.0,16500.0,16500.0,16500.0,0],["2025-12-10",16500.0,16500.0,16500.0,16500.0,0],["2025-12-11",16500.0,16500.0,16500.0,16500.0,0],["2025-12-12",16500.0,16500.0,16500.0,16500.0,0],["2025-12-15",16500.0,16500.0,16500.0,16500.0,0],["2025-12-16",16500.0,16500.0,16500.0,16500.0,0],["2025-12-17",16500.0,16500.0,16500.0,16500.0,0],["2025-12-18",16500.0,16500.0,16500.0,16500.0,0],["2025-12-19",16500.0,16500.0,16500.0,16500.0,0],["2025-12-22",16500.0,16500.0,16500.0,16500.0,0],["2025-12-23",16500.0,16500.0,16500.0,16500.0,0],["2025-12-24",16500.0,16500.0,16500.0,16500.0,0],["2025-12-25",16500.0,16500.0,16500.0,16500.0,0],["2025-12-26",16000.0,16000.0,16000.0,16000.0,500],["2025-12-29",16000.0,16000.0,16000.0,16000.0,0],["2025-12-30",16000.0,16000.0,16000.0,16000.0,0],["2025-12-31",16000.0,16000.0,16000.0,16000.0,0],["2026-01-05",16000.0,16000.0,16000.0,16000.0,0],["2026-01-06",16000.0,16000.0,16000.0,16000.0,0],["2026-01-07",16000.0,16000.0,16000.0,16000.0,0],["2026-01-08",16000.0,16000.0,16000.0,16000.0,0],["2026-01-09",18300.0,18300.0,18300.0,18300.0,100],["2026-01-12",18300.0,18300.0,18300.0,18300.0,0],["2026-01-13",18300.0,18300.0,18300.0,18300.0,0],["2026-01-14",18300.0,18300.0,18300.0,18300.0,0],["2026-01-15",18300.0,18300.0,18300.0,18300.0,0],["2026-01-16",16000.0,17000.0,16000.0,17000.0,3100],["2026-01-19",16800.0,16800.0,16800.0,16800.0,0],["2026-01-20",16800.0,16800.0,16800.0,16800.0,0],["2026-01-21",16800.0,16800.0,16800.0,16800.0,0],["2026-01-22",16800.0,16800.0,16800.0,16800.0,0],["2026-01-23",16800.0,16800.0,16800.0,16800.0,0],["2026-01-26",16800.0,16800.0,16800.0,16800.0,0],["2026-01-27",16800.0,16800.0,16800.0,16800.0,0],["2026-01-28",16800.0,16800.0,16800.0,16800.0,0],["2026-01-29",16800.0,16800.0,16800.0,16800.0,0],["2026-01-30",16800.0,16800.0,16800.0,16800.0,0],["2026-02-02",16800.0,16800.0,16800.0,16800.0,0],["2026-02-03",16800.0,16800.0,16800.0,16800.0,0],["2026-02-04",16800.0,16800.0,16800.0,16800.0,0],["2026-02-05",16800.0,16800.0,16800.0,16800.0,0],["2026-02-06",16800.0,16800.0,16800.0,16800.0,0],["2026-02-09",16800.0,16800.0,16800.0,16800.0,0],["2026-02-10",16800.0,16800.0,16800.0,16800.0,0],["2026-02-11",16800.0,16800.0,16800.0,16800.0,0],["2026-02-12",16800.0,16800.0,16800.0,16800.0,0],["2026-02-13",16800.0,16800.0,16800.0,16800.0,0],["2026-02-23",16800.0,16800.0,16800.0,16800.0,0],["2026-02-24",16800.0,16800.0,16800.0,16800.0,0],["2026-02-25",16800.0,16800.0,16800.0,16800.0,0],["2026-02-26",16800.0,16800.0,16800.0,16800.0,0],["2026-02-27",16800.0,16800.0,16800.0,16800.0,0],["2026-03-02",16800.0,16800.0,16800.0,16800.0,0],["2026-03-03",16800.0,16800.0,16800.0,16800.0,0],["2026-03-04",16800.0,16800.0,16800.0,16800.0,0],["2026-03-05",16800.0,16800.0,16800.0,16800.0,0],["2026-03-06",16800.0,16800.0,16800.0,16800.0,0],["2026-03-09",16800.0,16800.0,16800.0,16800.0,0],["2026-03-10",16800.0,16800.0,16800.0,16800.0,0],["2026-03-11",16800.0,16800.0,16800.0,16800.0,0],["2026-03-12",16800.0,16800.0,16800.0,16800.0,0],["2026-03-13",16800.0,19300.0,16800.0,19300.0,25700],["2026-03-16",17700.0,17700.0,17700.0,17700.0,0],["2026-03-17",17700.0,17700.0,17700.0,17700.0,0],["2026-03-18",17700.0,17700.0,17700.0,17700.0,0],["2026-03-19",17700.0,17700.0,17700.0,17700.0,0],["2026-03-20",17700.0,17700.0,17700.0,17700.0,0],["2026-03-23",17700.0,17700.0,17700.0,17700.0,0],["2026-03-24",17700.0,17700.0,17700.0,17700.0,0],["2026-03-25",17700.0,17700.0,17700.0,17700.0,0],["2026-03-26",17700.0,17700.0,17700.0,17700.0,0],["2026-03-27",15700.0,18000.0,15700.0,18000.0,25700],["2026-03-30",17500.0,17500.0,17500.0,17500.0,0],["2026-03-31",17500.0,17500.0,17500.0,17500.0,0],["2026-04-01",17500.0,17500.0,17500.0,17500.0,0],["2026-04-02",17500.0,17500.0,17500.0,17500.0,0],["2026-04-03",17500.0,20100.0,17500.0,20100.0,43400],["2026-04-06",19000.0,19000.0,19000.0,19000.0,0],["2026-04-07",19000.0,19000.0,19000.0,19000.0,0],["2026-04-08",19000.0,19000.0,19000.0,19000.0,0],["2026-04-09",19000.0,19000.0,19000.0,19000.0,0],["2026-04-10",16800.0,16800.0,16800.0,16800.0,200],["2026-04-13",16800.0,16800.0,16800.0,16800.0,0],["2026-04-14",16800.0,16800.0,16800.0,16800.0,0],["2026-04-15",16800.0,16800.0,16800.0,16800.0,0],["2026-04-16",16800.0,16800.0,16800.0,16800.0,0],["2026-04-17",14700.0,14700.0,14700.0,14700.0,200],["2026-04-20",14700.0,14700.0,14700.0,14700.0,0],["2026-04-21",14700.0,14700.0,14700.0,14700.0,0],["2026-04-22",14700.0,14700.0,14700.0,14700.0,0],["2026-04-23",14700.0,14700.0,14700.0,14700.0,0],["2026-04-24",16900.0,16900.0,16900.0,16900.0,1000],["2026-04-28",16900.0,16900.0,16900.0,16900.0,0],["2026-04-29",16900.0,16900.0,16900.0,16900.0,0],["2026-05-04",16900.0,16900.0,16900.0,16900.0,0],["2026-05-05",16900.0,16900.0,16900.0,16900.0,0],["2026-05-06",16900.0,16900.0,16900.0,16900.0,0],["2026-05-07",16900.0,16900.0,16900.0,16900.0,0],["2026-05-08",16900.0,16900.0,16900.0,16900.0,0],["2026-05-11",16900.0,16900.0,16900.0,16900.0,0],["2026-05-12",16900.0,16900.0,16900.0,16900.0,0],["2026-05-13",16900.0,16900.0,16900.0,16900.0,0],["2026-05-14",16900.0,16900.0,16900.0,16900.0,0],["2026-05-15",15300.0,15300.0,14400.0,14400.0,5500],["2026-05-18",14700.0,14700.0,14700.0,14700.0,0],["2026-05-19",14700.0,14700.0,14700.0,14700.0,0],["2026-05-20",14700.0,14700.0,14700.0,14700.0,0],["2026-05-21",14700.0,14700.0,14700.0,14700.0,0],["2026-05-22",16900.0,16900.0,16900.0,16900.0,500],["2026-05-25",16900.0,16900.0,16900.0,16900.0,0],["2026-05-26",16900.0,16900.0,16900.0,16900.0,0],["2026-05-27",16900.0,16900.0,16900.0,16900.0,0],["2026-05-28",16900.0,16900.0,16900.0,16900.0,0],["2026-05-29",16900.0,16900.0,16900.0,16900.0,0],["2026-06-01",16900.0,16900.0,16900.0,16900.0,0],["2026-06-02",16900.0,16900.0,16900.0,16900.0,0],["2026-06-03",16900.0,16900.0,16900.0,16900.0,0],["2026-06-04",16900.0,16900.0,16900.0,16900.0,0],["2026-06-05",19400.0,19400.0,19400.0,19400.0,100],["2026-06-08",19400.0,19400.0,19400.0,19400.0,0],["2026-06-09",19400.0,19400.0,19400.0,19400.0,0],["2026-06-10",19400.0,19400.0,19400.0,19400.0,0],["2026-06-11",19400.0,19400.0,19400.0,19400.0,0],["2026-06-12",19400.0,19400.0,19400.0,19400.0,0],["2026-06-15",19400.0,19400.0,19400.0,19400.0,0],["2026-06-16",19400.0,19400.0,19400.0,19400.0,0],["2026-06-17",19400.0,19400.0,19400.0,19400.0,0],["2026-06-18",19400.0,19400.0,19400.0,19400.0,0],["2026-06-19",19400.0,19400.0,19400.0,19400.0,0],["2026-06-22",19400.0,19400.0,19400.0,19400.0,0],["2026-06-23",19400.0,19400.0,19400.0,19400.0,0],["2026-06-24",19400.0,19400.0,19400.0,19400.0,0],["2026-06-25",19400.0,19400.0,19400.0,19400.0,0],["2026-06-26",19400.0,19400.0,19400.0,19400.0,0],["2026-06-29",19400.0,19400.0,19400.0,19400.0,0],["2026-06-30",19400.0,19400.0,19400.0,19400.0,0],["2026-07-01",19400.0,19400.0,19400.0,19400.0,0],["2026-07-02",19400.0,19400.0,19400.0,19400.0,0],["2026-07-03",19400.0,19400.0,19400.0,19400.0,0],["2026-07-06",19400.0,19400.0,19400.0,19400.0,0],["2026-07-07",19400.0,19400.0,19400.0,19400.0,0],["2026-07-08",19400.0,19400.0,19400.0,19400.0,0],["2026-07-09",19400.0,19400.0,19400.0,19400.0,0],["2026-07-10",19400.0,19400.0,19400.0,19400.0,0],["2026-07-13",19400.0,19400.0,19400.0,19400.0,0],["2026-07-14",19400.0,19400.0,19400.0,19400.0,0],["2026-07-15",19400.0,19400.0,19400.0,19400.0,0],["2026-07-16",19400.0,19400.0,19400.0,19400.0,0],["2026-07-17",19400.0,19400.0,19400.0,19400.0,0],["2026-07-20",19400.0,19400.0,19400.0,19400.0,0],["2026-07-21",19400.0,19400.0,19400.0,19400.0,0],["2026-07-22",19400.0,19400.0,19400.0,19400.0,0],["2026-07-23",19400.0,19400.0,19400.0,19400.0,0],["2026-07-24",19400.0,19400.0,19400.0,19400.0,0],["2026-07-27",19400.0,19400.0,19400.0,19400.0,0],["2026-07-28",19400.0,19400.0,19400.0,19400.0,0],["2026-07-29",19400.0,19400.0,19400.0,19400.0,0],["2026-07-30",19400.0,19400.0,19400.0,19400.0,0],["2026-07-31",19400.0,19400.0,19400.0,19400.0,0],["2026-08-03",19400.0,19400.0,19400.0,19400.0,0],["2026-08-04",19400.0,19400.0,19400.0,19400.0,0],["2026-08-05",19400.0,19400.0,19400.0,19400.0,0],["2026-08-06",19400.0,19400.0,19400.0,19400.0,0],["2026-08-07",19400.0,19400.0,19400.0,19400.0,0],["2026-08-10",19400.0,19400.0,19400.0,19400.0,0],["2026-08-11",19400.0,19400.0,19400.0,19400.0,0],["2026-08-12",19400.0,19400.0,19400.0,19400.0,0],["2026-08-13",19400.0,19400.0,19400.0,19400.0,0],["2026-08-14",19400.0,19400.0,19400.0,19400.0,0],["2026-08-17",19400.0,19400.0,19400.0,19400.0,0],["2026-08-18",19400.0,19400.0,19400.0,19400.0,0],["2026-08-19",19400.0,19400.0,19400.0,19400.0,0],["2026-08-20",19400.0,19400.0,19400.0,19400.0,0],["2026-08-21",19400.0,19400.0,19400.0,19400.0,0],["2026-08-24",19400.0,19400.0,19400.0,19400.0,0],["2026-08-25",19400.0,19400.0,19400.0,19400.0,0],["2026-08-26",19400.0,19400.0,19400.0,19400.0,0],["2026-08-27",19400.0,19400.0,19400.0,19400.0,0],["2026-08-28",19400.0,19400.0,19400.0,19400.0,0],["2026-09-03",19400.0,19400.0,19400.0,19400.0,0],["2026-09-04",19400.0,19400.0,19400.0,19400.0,0],["2026-09-07",19400.0,19400.0,19400.0,19400.0,0],["2026-09-08",19400.0,19400.0,19400.0,19400.0,0],["2026-09-09",19400.0,19400.0,19400.0,19400.0,0],["2026-09-10",19400.0,19400.0,19400.0,19400.0,0],["2026-09-11",19400.0,19400.0,19400.0,19400.0,0],["2026-09-14",19400.0,19400.0,19400.0,19400.0,0],["2026-09-15",19400.0,19400.0,19400.0,19400.0,0],["2026-09-16",19400.0,19400.0,19400.0,19400.0,0],["2026-09-17",19400.0,19400.0,19400.0,19400.0,0],["2026-09-18",19400.0,19400.0,19400.0,19400.0,0],["2026-09-21",19400.0,19400.0,19400.0,19400.0,0],["2026-09-22",19400.0,19400.0,19400.0,19400.0,0]]}