{"sym":"DNM","index":false,"bars":[["2011-02-16",6888.91,6888.91,6094.04,6888.91,2500],["2011-02-17",6623.95,6623.95,6544.46,6570.96,3000],["2011-02-18",6756.43,6756.43,6358.99,6358.99,2300],["2011-02-21",6570.96,6570.96,6041.04,6041.04,600],["2011-02-22",6385.49,6385.49,6385.49,6385.49,100],["2011-02-23",6173.52,6173.52,6173.52,6173.52,100],["2011-02-24",6597.46,6597.46,6597.46,6597.46,100],["2011-02-25",6226.51,6226.51,6226.51,6226.51,500],["2011-02-28",6358.99,6358.99,6358.99,6358.99,100],["2011-03-01",6173.52,6173.52,6147.03,6147.03,200],["2011-03-02",5961.56,6358.99,5961.56,6358.99,500],["2011-03-03",6041.04,6041.04,6041.04,6041.04,0],["2011-03-04",5749.59,5749.59,5643.61,5643.61,900],["2011-03-07",5325.66,5325.66,5325.66,5325.66,200],["2011-03-08",5299.16,5299.16,5299.16,5299.16,500],["2011-03-09",5299.16,5299.16,5299.16,5299.16,0],["2011-03-10",5034.2,5564.12,5034.2,5564.12,700],["2011-03-11",4875.23,5299.16,4875.23,5299.16,800],["2011-03-14",5299.16,5299.16,5299.16,5299.16,100],["2011-03-15",4928.22,4928.22,4928.22,4928.22,200],["2011-03-16",5272.67,5272.67,5272.67,5272.67,200],["2011-03-17",5299.16,5617.11,4954.72,4954.72,900],["2011-03-18",4848.73,4848.73,4848.73,4848.73,1000],["2011-03-21",5140.19,5140.19,5140.19,5140.19,100],["2011-03-22",5431.64,5431.64,4901.72,4901.72,300],["2011-03-23",5087.2,5087.2,5087.2,5087.2,0],["2011-03-24",4901.72,4901.72,4901.72,4901.72,500],["2011-03-25",4610.27,5166.68,4610.27,5166.68,300],["2011-03-28",4901.72,4901.72,4901.72,4901.72,100],["2011-03-29",4901.72,4901.72,4901.72,4901.72,0],["2011-03-30",5007.71,5007.71,5007.71,5007.71,100],["2011-03-31",5140.19,5140.19,5140.19,5140.19,100],["2011-04-01",5431.64,5431.64,4795.74,4901.72,700],["2011-04-04",4954.72,4954.72,4954.72,4954.72,100],["2011-04-05",5272.67,5272.67,5272.67,5272.67,100],["2011-04-06",5219.67,5219.67,5219.67,5219.67,100],["2011-04-07",5219.67,5219.67,5219.67,5219.67,0],["2011-04-08",4875.23,5219.67,4875.23,5219.67,200],["2011-04-14",4424.8,4424.8,4424.8,4424.8,500],["2011-04-15",4451.3,4451.3,4133.35,4451.3,1600],["2011-04-18",4080.35,4080.35,3974.37,3974.37,900],["2011-04-19",4186.34,4239.33,4186.34,4239.33,200],["2011-04-20",4239.33,4239.33,4239.33,4239.33,100],["2011-04-21",4371.81,4371.81,4371.81,4371.81,100],["2011-04-22",4424.8,4424.8,4424.8,4424.8,100],["2011-04-25",4451.3,4451.3,4451.3,4451.3,100],["2011-04-26",4451.3,4451.3,4451.3,4451.3,0],["2011-04-27",4507.64,4507.64,4507.64,4507.64,100],["2011-04-28",4592.16,4592.16,4592.16,4592.16,100],["2011-04-29",4592.16,4592.16,4592.16,4592.16,0],["2011-05-04",4592.16,4592.16,4592.16,4592.16,0],["2011-05-05",4592.16,4592.16,4592.16,4592.16,200],["2011-05-06",4648.51,4648.51,4648.51,4648.51,100],["2011-05-09",4676.68,4676.68,4366.78,4366.78,300],["2011-05-10",4733.02,4761.2,4733.02,4761.2,1300],["2011-05-11",4789.37,4789.37,4789.37,4789.37,100],["2011-05-12",4845.71,4845.71,4845.71,4845.71,100],["2011-05-13",5042.92,5042.92,5042.92,5042.92,100],["2011-05-16",5071.1,5071.1,5071.1,5071.1,100],["2011-05-17",5071.1,5071.1,5071.1,5071.1,0],["2011-05-18",4958.41,4958.41,4958.41,4958.41,100],["2011-05-19",4986.58,4986.58,4986.58,4986.58,100],["2011-05-20",4986.58,4986.58,4986.58,4986.58,0],["2011-05-23",5014.75,5014.75,5014.75,5014.75,100],["2011-05-24",5014.75,5014.75,5014.75,5014.75,0],["2011-05-25",5014.75,5014.75,5014.75,5014.75,0],["2011-05-26",5014.75,5014.75,5014.75,5014.75,0],["2011-05-27",5042.92,5042.92,5042.92,5042.92,100],["2011-05-30",5042.92,5042.92,5042.92,5042.92,0],["2011-05-31",4902.06,4902.06,4902.06,4902.06,100],["2011-06-01",4902.06,4902.06,4902.06,4902.06,0],["2011-06-02",5071.1,5071.1,5071.1,5071.1,100],["2011-06-03",5071.1,5071.1,5071.1,5071.1,0],["2011-06-06",5071.1,5071.1,5071.1,5071.1,0],["2011-06-07",4930.23,4930.23,4930.23,4930.23,100],["2011-06-08",4930.23,4930.23,4930.23,4930.23,0],["2011-06-09",4648.51,4902.06,4648.51,4902.06,700],["2011-06-10",4704.85,4704.85,4704.85,4704.85,100],["2011-06-13",4704.85,4704.85,4704.85,4704.85,0],["2011-06-14",4733.02,4733.02,4394.95,4394.95,400],["2011-06-15",4507.64,4507.64,4507.64,4507.64,100],["2011-06-16",4225.91,4225.91,4225.91,4225.91,500],["2011-06-17",3972.36,3972.36,3944.19,3944.19,200],["2011-06-20",4197.74,4197.74,4197.74,4197.74,100],["2011-06-21",4169.57,4169.57,4169.57,4169.57,100],["2011-06-22",4338.6,4338.6,4338.6,4338.6,100],["2011-06-23",4592.16,4592.16,4592.16,4592.16,100],["2011-06-24",4282.26,4282.26,4282.26,4282.26,100],["2011-06-27",4282.26,4282.26,4282.26,4282.26,0],["2011-06-28",4028.7,4028.7,4028.7,4028.7,400],["2011-06-29",4028.7,4028.7,4028.7,4028.7,0],["2011-06-30",4028.7,4028.7,4028.7,4028.7,200],["2011-07-01",4028.7,4028.7,4028.7,4028.7,0],["2011-07-04",3746.98,3746.98,3746.98,3746.98,4000],["2011-07-05",3944.19,3944.19,3521.59,3521.59,300],["2011-07-06",3662.46,3662.46,3662.46,3662.46,100],["2011-07-07",3775.15,3775.15,3775.15,3775.15,100],["2011-07-08",3775.15,3775.15,3775.15,3775.15,0],["2011-07-11",3521.59,3521.59,3521.59,3521.59,5000],["2011-07-12",3521.59,3521.59,3521.59,3521.59,0],["2011-07-13",3746.98,3746.98,3380.73,3380.73,4600],["2011-07-14",3606.11,3634.29,3606.11,3634.29,300],["2011-07-15",3859.67,3887.84,3859.67,3887.84,900],["2011-07-18",4113.22,4113.22,4113.22,4113.22,100],["2011-07-19",4113.22,4113.22,4113.22,4113.22,0],["2011-07-20",4113.22,4113.22,4113.22,4113.22,0],["2011-07-21",4085.05,4085.05,4085.05,4085.05,100],["2011-07-22",4085.05,4085.05,4085.05,4085.05,0],["2011-07-25",4085.05,4085.05,4085.05,4085.05,0],["2011-07-26",4028.7,4028.7,4028.7,4028.7,200],["2011-07-27",4225.91,4225.91,4225.91,4225.91,200],["2011-07-28",4225.91,4225.91,4225.91,4225.91,0],["2011-07-29",3944.19,3944.19,3944.19,3944.19,200],["2011-08-01",3944.19,3944.19,3944.19,3944.19,0],["2011-08-02",3690.63,4169.57,3690.63,4169.57,500],["2011-08-03",3803.32,3803.32,3803.32,3803.32,0],["2011-08-04",3803.32,3803.32,3803.32,3803.32,0],["2011-08-05",3803.32,3803.32,3803.32,3803.32,0],["2011-08-08",3803.32,3803.32,3803.32,3803.32,0],["2011-08-09",3803.32,3803.32,3803.32,3803.32,0],["2011-08-10",3577.94,3577.94,3577.94,3577.94,200],["2011-08-11",3718.8,3718.8,3718.8,3718.8,200],["2011-08-12",3465.25,3465.25,3465.25,3465.25,3000],["2011-08-15",3239.87,3239.87,3239.87,3239.87,7400],["2011-08-16",3437.08,3437.08,3437.08,3437.08,200],["2011-08-17",3437.08,3437.08,3437.08,3437.08,0],["2011-08-18",3577.94,3577.94,3577.94,3577.94,200],["2011-08-19",3775.15,3775.15,3775.15,3775.15,100],["2011-08-22",3775.15,3775.15,3775.15,3775.15,0],["2011-08-23",3577.94,3577.94,3577.94,3577.94,400],["2011-08-24",3606.11,3606.11,3606.11,3606.11,100],["2011-08-25",3775.15,3775.15,3775.15,3775.15,200],["2011-08-26",3775.15,3775.15,3775.15,3775.15,0],["2011-08-29",3775.15,3775.15,3775.15,3775.15,0],["2011-08-30",3944.19,3944.19,3944.19,3944.19,200],["2011-08-31",3944.19,3944.19,3944.19,3944.19,0],["2011-09-01",4085.05,4085.05,4085.05,4085.05,100],["2011-09-05",4085.05,4085.05,4085.05,4085.05,0],["2011-09-06",4169.57,4169.57,4169.57,4169.57,200],["2011-09-07",4169.57,4169.57,4169.57,4169.57,0],["2011-09-08",4225.91,4225.91,4225.91,4225.91,100],["2011-09-09",3944.19,4310.43,3944.19,4310.43,300],["2011-09-12",4197.74,4197.74,4197.74,4197.74,0],["2011-09-13",4394.95,4394.95,4394.95,4394.95,100],["2011-09-14",4563.99,4563.99,4563.99,4563.99,100],["2011-09-15",4563.99,4563.99,4563.99,4563.99,200],["2011-09-16",4535.81,4535.81,4535.81,4535.81,100],["2011-09-19",4535.81,4535.81,4535.81,4535.81,0],["2011-09-20",4535.81,4535.81,4535.81,4535.81,0],["2011-09-21",4225.91,4225.91,4225.91,4225.91,100],["2011-09-22",4113.22,4113.22,4113.22,4113.22,200],["2011-09-23",4141.4,4141.4,4141.4,4141.4,200],["2011-09-26",4169.57,4169.57,4169.57,4169.57,100],["2011-09-27",4169.57,4169.57,4169.57,4169.57,100],["2011-09-28",3916.01,3916.01,3916.01,3916.01,200],["2011-09-29",3916.01,3916.01,3916.01,3916.01,0],["2011-09-30",3916.01,3916.01,3916.01,3916.01,0],["2011-10-03",3944.19,3944.19,3944.19,3944.19,100],["2011-10-04",3944.19,3944.19,3944.19,3944.19,0],["2011-10-05",3944.19,3944.19,3944.19,3944.19,0],["2011-10-06",3944.19,3944.19,3944.19,3944.19,0],["2011-10-07",3859.67,3859.67,3859.67,3859.67,100],["2011-10-10",3859.67,3859.67,3859.67,3859.67,0],["2011-10-11",3859.67,3859.67,3859.67,3859.67,0],["2011-10-12",3887.84,3887.84,3887.84,3887.84,100],["2011-10-13",3887.84,3887.84,3887.84,3887.84,0],["2011-10-14",3887.84,3887.84,3887.84,3887.84,0],["2011-10-17",3887.84,3887.84,3887.84,3887.84,0],["2011-10-18",3887.84,3887.84,3887.84,3887.84,0],["2011-10-19",3831.5,3831.5,3831.5,3831.5,100],["2011-10-20",3831.5,3831.5,3831.5,3831.5,0],["2011-10-21",3831.5,3831.5,3831.5,3831.5,0],["2011-10-24",3831.5,3831.5,3831.5,3831.5,0],["2011-10-25",3803.32,3803.32,3803.32,3803.32,100],["2011-10-26",3803.32,3803.32,3803.32,3803.32,0],["2011-10-27",3803.32,3803.32,3803.32,3803.32,0],["2011-10-28",3831.5,3831.5,3831.5,3831.5,100],["2011-10-31",3831.5,3831.5,3831.5,3831.5,0],["2011-11-01",3831.5,3831.5,3831.5,3831.5,0],["2011-11-02",3887.84,3887.84,3887.84,3887.84,200],["2011-11-03",3887.84,3887.84,3887.84,3887.84,0],["2011-11-04",3831.5,3831.5,3831.5,3831.5,100],["2011-11-07",3634.29,3634.29,3634.29,3634.29,100],["2011-11-08",3380.73,3803.32,3380.73,3803.32,200],["2011-11-09",3606.11,3606.11,3606.11,3606.11,0],["2011-11-10",3606.11,3606.11,3606.11,3606.11,0],["2011-11-11",3634.29,3634.29,3634.29,3634.29,100],["2011-11-14",3662.46,3662.46,3662.46,3662.46,100],["2011-11-15",3662.46,3662.46,3662.46,3662.46,0],["2011-11-16",3662.46,3662.46,3662.46,3662.46,0],["2011-11-17",3634.29,3634.29,3634.29,3634.29,100],["2011-11-18",3634.29,3634.29,3634.29,3634.29,100],["2011-11-21",3606.11,3606.11,3606.11,3606.11,100],["2011-11-22",3606.11,3606.11,3606.11,3606.11,0],["2011-11-23",3634.29,3634.29,3634.29,3634.29,100],["2011-11-24",3634.29,3634.29,3634.29,3634.29,0],["2011-11-25",3662.46,3662.46,3662.46,3662.46,100],["2011-11-28",3690.63,3690.63,3690.63,3690.63,100],["2011-11-29",3634.29,3634.29,3634.29,3634.29,100],["2011-11-30",3634.29,3634.29,3634.29,3634.29,0],["2011-12-01",3662.46,3662.46,3662.46,3662.46,100],["2011-12-02",3662.46,3662.46,3662.46,3662.46,0],["2011-12-05",3690.63,3690.63,3690.63,3690.63,100],["2011-12-06",3606.11,3606.11,3606.11,3606.11,100],["2011-12-07",3577.94,3577.94,3577.94,3577.94,100],["2011-12-08",3549.77,3549.77,3549.77,3549.77,300],["2011-12-09",3549.77,3549.77,3549.77,3549.77,0],["2011-12-12",3549.77,3549.77,3549.77,3549.77,0],["2011-12-13",3606.11,3606.11,3606.11,3606.11,200],["2011-12-14",3606.11,3606.11,3606.11,3606.11,0],["2011-12-15",3606.11,3606.11,3606.11,3606.11,0],["2011-12-16",3606.11,3606.11,3606.11,3606.11,0],["2011-12-19",3606.11,3606.11,3606.11,3606.11,0],["2011-12-20",3635.43,3635.43,3635.43,3635.43,100],["2011-12-21",3635.43,3635.43,3635.43,3635.43,0],["2011-12-22",3635.43,3635.43,3635.43,3635.43,0],["2011-12-23",3635.43,3635.43,3635.43,3635.43,0],["2011-12-26",3664.75,3664.75,3664.75,3664.75,100],["2011-12-27",3635.43,3635.43,3635.43,3635.43,100],["2011-12-28",3635.43,3635.43,3635.43,3635.43,0],["2011-12-29",3635.43,3635.43,3635.43,3635.43,0],["2011-12-30",3576.8,3576.8,3400.89,3400.89,900],["2012-01-03",3459.52,3459.52,3459.52,3459.52,0],["2012-01-04",3576.8,3576.8,3576.8,3576.8,200],["2012-01-05",3664.75,3664.75,3664.75,3664.75,100],["2012-01-06",3488.84,3488.84,3488.84,3488.84,200],["2012-01-09",3518.16,3518.16,3518.16,3518.16,100],["2012-01-10",3576.8,3576.8,3576.8,3576.8,100],["2012-01-11",3606.11,3606.11,3606.11,3606.11,100],["2012-01-12",3518.16,3518.16,3518.16,3518.16,100],["2012-01-13",3576.8,3576.8,3576.8,3576.8,100],["2012-01-16",3606.11,3606.11,3606.11,3606.11,200],["2012-01-17",3547.48,3547.48,3547.48,3547.48,200],["2012-01-18",3576.8,3576.8,3576.8,3576.8,200],["2012-01-19",3576.8,3576.8,3576.8,3576.8,0],["2012-01-20",3576.8,3576.8,3576.8,3576.8,28000],["2012-01-30",3576.8,3576.8,3576.8,3576.8,0],["2012-01-31",3576.8,3576.8,3576.8,3576.8,200],["2012-02-01",3576.8,3576.8,3576.8,3576.8,0],["2012-02-02",3576.8,3576.8,3576.8,3576.8,0],["2012-02-03",3606.11,3606.11,3606.11,3606.11,100],["2012-02-06",3635.43,3635.43,3635.43,3635.43,100],["2012-02-07",3782.02,3782.02,3782.02,3782.02,100],["2012-02-08",3752.7,3752.7,3752.7,3752.7,200],["2012-02-09",3752.7,3752.7,3752.7,3752.7,0],["2012-02-10",3782.02,3782.02,3782.02,3782.02,200],["2012-02-13",3752.7,3752.7,3752.7,3752.7,800],["2012-02-14",3547.48,3547.48,3518.16,3518.16,1300],["2012-02-15",3400.89,3400.89,3400.89,3400.89,100],["2012-02-16",3400.89,3400.89,3400.89,3400.89,0],["2012-02-17",3488.84,3488.84,3195.66,3195.66,1100],["2012-02-20",3400.89,3430.21,3400.89,3430.21,300],["2012-02-21",3459.52,3459.52,3400.89,3400.89,400],["2012-02-22",3518.16,3518.16,3518.16,3518.16,200],["2012-02-23",3371.57,3371.57,3371.57,3371.57,200],["2012-02-24",3371.57,3371.57,3371.57,3371.57,0],["2012-02-27",3518.16,3518.16,3518.16,3518.16,400],["2012-02-28",3371.57,3371.57,3283.62,3312.93,9300],["2012-02-29",3371.57,3371.57,3371.57,3371.57,500],["2012-03-01",3518.16,3518.16,3518.16,3518.16,200],["2012-03-02",3606.11,3606.11,3606.11,3606.11,100],["2012-03-05",3782.02,3811.34,3518.16,3518.16,2800],["2012-03-06",3430.21,3430.21,3430.21,3430.21,100],["2012-03-07",3606.11,3606.11,3224.98,3224.98,700],["2012-03-08",3283.62,3283.62,3137.03,3137.03,1700],["2012-03-09",3254.3,3254.3,3254.3,3254.3,200],["2012-03-12",3254.3,3254.3,3254.3,3254.3,0],["2012-03-13",3371.57,3430.21,3049.07,3430.21,1800],["2012-03-14",3166.34,3166.34,3166.34,3166.34,200],["2012-03-15",3166.34,3166.34,3078.39,3107.71,1100],["2012-03-16",3224.98,3224.98,3224.98,3224.98,200],["2012-03-19",3166.34,3166.34,3019.75,3019.75,3100],["2012-03-20",3195.66,3195.66,3078.39,3078.39,400],["2012-03-21",2931.8,2931.8,2931.8,2931.8,200],["2012-03-22",3049.07,3049.07,3049.07,3049.07,200],["2012-03-23",3078.39,3078.39,3078.39,3078.39,500],["2012-03-26",3078.39,3254.3,3078.39,3254.3,5300],["2012-03-27",3283.62,3371.57,3283.62,3371.57,200],["2012-03-28",3430.21,3430.21,3430.21,3430.21,100],["2012-03-29",3195.66,3224.98,3195.66,3224.98,1700],["2012-03-30",3312.93,3342.25,3312.93,3342.25,300],["2012-04-03",3459.52,3459.52,3459.52,3459.52,100],["2012-04-04",3224.98,3224.98,3224.98,3224.98,300],["2012-04-05",3342.25,3342.25,3049.07,3049.07,800],["2012-04-06",3137.03,3254.3,2961.12,2961.12,2100],["2012-04-09",3166.34,3166.34,3166.34,3166.34,900],["2012-04-10",3283.62,3283.62,3224.98,3224.98,600],["2012-04-11",3342.25,3342.25,3342.25,3342.25,200],["2012-04-12",3371.57,3371.57,3166.34,3371.57,1200],["2012-04-13",3400.89,3400.89,3137.03,3137.03,1200],["2012-04-16",3195.66,3195.66,3195.66,3195.66,300],["2012-04-17",3371.57,3371.57,3312.93,3312.93,3100],["2012-04-18",3283.62,3283.62,3283.62,3283.62,900],["2012-04-19",3430.21,3430.21,3430.21,3430.21,100],["2012-04-20",3430.21,3430.21,3430.21,3430.21,0],["2012-04-23",3518.16,3518.16,3518.16,3518.16,100],["2012-04-24",3518.16,3518.16,3518.16,3518.16,0],["2012-04-25",3488.84,3488.84,3488.84,3488.84,200],["2012-04-26",3488.84,3488.84,3488.84,3488.84,0],["2012-04-27",3254.3,3254.3,3254.3,3254.3,9500],["2012-05-02",3400.89,3400.89,3400.89,3400.89,200],["2012-05-03",3400.89,3400.89,3400.89,3400.89,0],["2012-05-04",3166.34,3166.34,3166.34,3166.34,3300],["2012-05-07",3224.98,3224.98,3224.98,3224.98,9900],["2012-05-08",3224.98,3224.98,3224.98,3224.98,1000],["2012-05-09",3254.3,3254.3,3254.3,3254.3,100],["2012-05-10",3254.3,3254.3,3254.3,3254.3,0],["2012-05-11",3254.3,3254.3,3254.3,3254.3,700],["2012-05-14",3254.3,3254.3,3107.71,3107.71,1200],["2012-05-15",2931.8,2931.8,2931.8,2931.8,200],["2012-05-16",2931.8,2931.8,2931.8,2931.8,0],["2012-05-17",2931.8,2931.8,2931.8,2931.8,0],["2012-05-18",2843.85,2843.85,2843.85,2843.85,100],["2012-05-21",3019.75,3019.75,3019.75,3019.75,900],["2012-05-22",2843.85,2843.85,2843.85,2843.85,200],["2012-05-23",3019.75,3019.75,2873.16,2873.16,1100],["2012-05-24",2873.16,2873.16,2873.16,2873.16,0],["2012-05-25",2726.57,2726.57,2726.57,2726.57,200],["2012-05-28",2638.62,2638.62,2638.62,2638.62,100],["2012-05-29",2638.62,2638.62,2638.62,2638.62,0],["2012-05-30",2638.62,2814.53,2638.62,2697.26,1100],["2012-05-31",2697.26,2697.26,2697.26,2697.26,0],["2012-06-01",2697.26,2697.26,2697.26,2697.26,0],["2012-06-04",2873.16,2873.16,2873.16,2873.16,200],["2012-06-05",2873.16,2873.16,2873.16,2873.16,0],["2012-06-06",3019.75,3049.07,3019.75,3049.07,1100],["2012-06-07",3107.71,3137.03,3107.71,3137.03,700],["2012-06-08",3137.03,3137.03,3137.03,3137.03,0],["2012-06-11",3137.03,3137.03,3137.03,3137.03,0],["2012-06-12",3107.71,3224.98,2931.8,3224.98,4200],["2012-06-13",3224.98,3224.98,3224.98,3224.98,200],["2012-06-14",3224.98,3224.98,3224.98,3224.98,0],["2012-06-15",3254.3,3254.3,3254.3,3254.3,1000],["2012-06-18",3283.62,3283.62,3195.66,3195.66,300],["2012-06-19",3166.34,3166.34,3166.34,3166.34,100],["2012-06-20",3195.66,3195.66,3195.66,3195.66,100],["2012-06-21",3195.66,3195.66,3195.66,3195.66,0],["2012-06-22",3166.34,3166.34,3166.34,3166.34,200],["2012-06-25",3195.66,3195.66,3195.66,3195.66,300],["2012-06-26",3049.07,3224.98,3049.07,3224.98,200],["2012-06-27",3049.07,3049.07,3049.07,3049.07,100],["2012-06-28",3049.07,3049.07,3049.07,3049.07,0],["2012-06-29",3049.07,3049.07,3049.07,3049.07,0],["2012-07-02",3049.07,3049.07,3049.07,3049.07,0],["2012-07-03",3049.07,3049.07,3049.07,3049.07,0],["2012-07-04",3195.66,3195.66,3195.66,3195.66,100],["2012-07-05",3195.66,3195.66,3195.66,3195.66,0],["2012-07-06",3195.66,3195.66,3195.66,3195.66,0],["2012-07-09",3195.66,3195.66,3195.66,3195.66,0],["2012-07-10",3224.98,3224.98,3224.98,3224.98,100],["2012-07-11",3224.98,3224.98,3224.98,3224.98,0],["2012-07-12",3224.98,3224.98,3224.98,3224.98,0],["2012-07-13",3166.34,3166.34,3166.34,3166.34,100],["2012-07-16",3224.98,3224.98,3224.98,3224.98,100],["2012-07-17",3283.62,3283.62,3283.62,3283.62,100],["2012-07-18",3283.62,3283.62,3283.62,3283.62,0],["2012-07-19",3283.62,3283.62,3283.62,3283.62,700],["2012-07-20",3283.62,3283.62,3283.62,3283.62,0],["2012-07-23",3107.71,3107.71,3078.39,3078.39,1500],["2012-07-24",3254.3,3254.3,3254.3,3254.3,100],["2012-07-25",3254.3,3254.3,3254.3,3254.3,0],["2012-07-26",3342.25,3342.25,3342.25,3342.25,100],["2012-07-27",3488.84,3488.84,3488.84,3488.84,100],["2012-07-30",3312.93,3312.93,3312.93,3312.93,800],["2012-07-31",3488.84,3488.84,3488.84,3488.84,100],["2012-08-01",3488.84,3488.84,3488.84,3488.84,0],["2012-08-02",3694.07,3723.38,3694.07,3723.38,900],["2012-08-03",3518.16,3811.34,3518.16,3811.34,1400],["2012-08-06",4031.22,4031.22,4031.22,4031.22,600],["2012-08-07",4287.76,4287.76,4287.76,4287.76,100],["2012-08-08",4214.46,4214.46,4214.46,4214.46,300],["2012-08-09",4397.7,4397.7,4397.7,4397.7,100],["2012-08-10",4544.29,4544.29,4544.29,4544.29,100],["2012-08-13",4727.53,4727.53,4727.53,4727.53,100],["2012-08-14",4727.53,4727.53,4727.53,4727.53,0],["2012-08-15",4727.53,4727.53,4727.53,4727.53,100],["2012-08-16",4727.53,4727.53,4727.53,4727.53,0],["2012-08-17",4727.53,4727.53,4727.53,4727.53,0],["2012-08-20",4654.23,4654.23,4654.23,4654.23,100],["2012-08-21",4654.23,4654.23,4654.23,4654.23,0],["2012-08-22",4654.23,4654.23,4654.23,4654.23,0],["2012-08-23",4654.23,4654.23,4654.23,4654.23,0],["2012-08-24",4654.23,4654.23,4654.23,4654.23,0],["2012-08-27",4727.53,4727.53,4727.53,4727.53,100],["2012-08-28",4727.53,4727.53,4727.53,4727.53,0],["2012-08-29",4910.76,4910.76,4397.7,4764.17,600],["2012-08-30",4764.17,4764.17,4764.17,4764.17,0],["2012-08-31",4764.17,4764.17,4764.17,4764.17,0],["2012-09-04",4910.76,4910.76,4910.76,4910.76,100],["2012-09-05",4910.76,4910.76,4910.76,4910.76,0],["2012-09-06",4910.76,4910.76,4910.76,4910.76,0],["2012-09-07",4910.76,4910.76,4910.76,4910.76,0],["2012-09-10",4837.47,4837.47,4837.47,4837.47,200],["2012-09-11",4837.47,4837.47,4837.47,4837.47,0],["2012-09-12",4837.47,4837.47,4837.47,4837.47,0],["2012-09-13",4837.47,4837.47,4837.47,4837.47,0],["2012-09-14",4690.88,4690.88,4690.88,4690.88,200],["2012-09-17",4690.88,4690.88,4690.88,4690.88,0],["2012-09-18",4690.88,4690.88,4690.88,4690.88,0],["2012-09-19",4690.88,4690.88,4690.88,4690.88,0],["2012-09-20",4800.82,4800.82,4800.82,4800.82,200],["2012-09-21",4800.82,4800.82,4800.82,4800.82,0],["2012-09-24",4947.41,4947.41,4947.41,4947.41,100],["2012-09-25",4947.41,4947.41,4947.41,4947.41,0],["2012-09-26",4947.41,4947.41,4947.41,4947.41,0],["2012-09-27",4947.41,4947.41,4947.41,4947.41,0],["2012-09-28",4947.41,4947.41,4947.41,4947.41,0],["2012-10-01",4947.41,4947.41,4947.41,4947.41,0],["2012-10-02",4947.41,4947.41,4947.41,4947.41,0],["2012-10-03",4947.41,4947.41,4947.41,4947.41,0],["2012-10-04",4947.41,4947.41,4947.41,4947.41,0],["2012-10-05",5130.65,5130.65,4617.58,4617.58,900],["2012-10-08",4617.58,4617.58,4617.58,4617.58,0],["2012-10-09",4324.4,4617.58,4324.4,4617.58,600],["2012-10-10",4617.58,4617.58,4617.58,4617.58,0],["2012-10-11",4324.4,4324.4,4324.4,4324.4,100],["2012-10-12",4031.22,4031.22,4031.22,4031.22,100],["2012-10-15",4287.76,4287.76,3774.69,4141.17,2000],["2012-10-16",4324.4,4324.4,3811.34,3811.34,200],["2012-10-17",4067.87,4067.87,4067.87,4067.87,200],["2012-10-18",3847.99,4067.87,3847.99,4067.87,2200],["2012-10-19",3957.93,3957.93,3957.93,3957.93,0],["2012-10-22",3738.04,3957.93,3738.04,3738.04,500],["2012-10-23",3738.04,3811.34,3738.04,3738.04,500],["2012-10-24",3994.58,3994.58,3921.28,3921.28,400],["2012-10-25",3811.34,3994.58,3738.04,3738.04,800],["2012-10-26",3554.81,3994.58,3554.81,3811.34,2900],["2012-10-29",3847.99,3994.58,3847.99,3921.28,2300],["2012-10-30",3847.99,3957.93,3774.69,3774.69,5600],["2012-10-31",3884.63,3957.93,3884.63,3957.93,600],["2012-11-01",3957.93,4067.87,3957.93,4067.87,3900],["2012-11-02",4067.87,4141.17,4067.87,4104.52,12800],["2012-11-05",3884.63,4031.22,3884.63,4031.22,3400],["2012-11-06",4214.46,4214.46,4214.46,4214.46,100],["2012-11-07",4214.46,4214.46,4214.46,4214.46,0],["2012-11-08",4251.11,4324.4,4031.22,4067.87,6900],["2012-11-09",4067.87,4067.87,4067.87,4067.87,0],["2012-11-12",4287.76,4287.76,4214.46,4287.76,500],["2012-11-13",4470.99,4470.99,4251.11,4470.99,900],["2012-11-14",4397.7,4580.94,4397.7,4580.94,1200],["2012-11-15",4654.23,4654.23,4654.23,4654.23,100],["2012-11-16",4800.82,4800.82,4800.82,4800.82,200],["2012-11-19",4837.47,4837.47,4837.47,4837.47,100],["2012-11-20",5020.71,5020.71,5020.71,5020.71,200],["2012-11-21",4690.88,5094.0,4690.88,4690.88,1500],["2012-11-22",4910.76,4910.76,4654.23,4837.47,2900],["2012-11-23",5057.35,5057.35,4910.76,5057.35,1500],["2012-11-26",5130.65,5203.94,5130.65,5203.94,200],["2012-11-27",5240.59,5240.59,5240.59,5240.59,100],["2012-11-28",5130.65,5130.65,5130.65,5130.65,100],["2012-11-29",4910.76,4910.76,4874.12,4874.12,300],["2012-11-30",4874.12,5057.35,4874.12,5057.35,700],["2012-12-03",5130.65,5130.65,4800.82,4800.82,300],["2012-12-04",4764.17,4800.82,4544.29,4654.23,1300],["2012-12-05",4837.47,4910.76,4654.23,4874.12,3700],["2012-12-06",4565.67,4962.68,4525.97,4962.68,1900],["2012-12-07",4922.98,4922.98,4764.17,4764.17,1100],["2012-12-10",4922.98,4962.68,4883.28,4922.98,1100],["2012-12-11",4883.28,4883.28,4803.88,4803.88,1200],["2012-12-12",4843.58,4962.68,4684.77,4922.98,900],["2012-12-13",4883.28,4883.28,4883.28,4883.28,5300],["2012-12-14",4883.28,5002.38,4883.28,5002.38,2300],["2012-12-17",5121.49,5319.99,5081.79,5319.99,900],["2012-12-18",5121.49,5200.89,4922.98,5200.89,1600],["2012-12-19",5478.8,5478.8,5478.8,5478.8,100],["2012-12-20",5717.01,5717.01,5399.4,5399.4,500],["2012-12-21",5240.59,5280.29,5042.08,5280.29,3500],["2012-12-24",5121.49,5319.99,4962.68,5121.49,8100],["2012-12-25",5121.49,5161.19,5121.49,5161.19,1000],["2012-12-26",5359.7,5359.7,5081.79,5081.79,6500],["2012-12-27",5200.89,5200.89,5121.49,5121.49,1600],["2012-12-28",5161.19,5161.19,5161.19,5161.19,0],["2013-01-02",5359.7,5399.4,5359.7,5399.4,200],["2013-01-03",5399.4,5439.1,5081.79,5280.29,8500],["2013-01-04",5161.19,5558.2,5161.19,5558.2,8500],["2013-01-07",5359.7,5359.7,5359.7,5359.7,400],["2013-01-08",5359.7,5359.7,5280.29,5319.99,1600],["2013-01-09",5399.4,5399.4,5280.29,5319.99,1200],["2013-01-10",5161.19,5359.7,5161.19,5359.7,1200],["2013-01-11",5478.8,5478.8,5319.99,5319.99,700],["2013-01-14",5319.99,5359.7,5319.99,5359.7,600],["2013-01-15",5439.1,5439.1,5439.1,5439.1,300],["2013-01-16",5478.8,5875.81,5399.4,5399.4,600],["2013-01-17",5796.41,5796.41,5121.49,5240.59,4300],["2013-01-18",5518.5,5518.5,5121.49,5121.49,2200],["2013-01-21",5161.19,5161.19,5161.19,5161.19,2000],["2013-01-22",5240.59,5399.4,5121.49,5399.4,11500],["2013-01-23",5518.5,5637.61,5439.1,5637.61,7650],["2013-01-24",5915.52,6193.43,5915.52,6193.43,13000],["2013-01-25",6312.53,6431.63,6193.43,6193.43,12800],["2013-01-28",6352.23,6590.44,6233.13,6590.44,27000],["2013-01-29",6669.84,6828.65,6669.84,6828.65,23100],["2013-01-30",6868.35,7503.57,6828.65,6828.65,5800],["2013-01-31",6749.25,7424.17,6550.74,7424.17,15700],["2013-02-01",7344.77,7543.28,6868.35,7265.36,12100],["2013-02-04",7265.36,7463.87,7225.66,7463.87,10625],["2013-02-05",7106.56,7503.57,7066.86,7503.57,15100],["2013-02-06",7543.28,7543.28,7424.17,7503.57,5500],["2013-02-07",7424.17,8178.5,7424.17,8178.5,24300],["2013-02-08",7940.29,8019.69,7821.19,8019.69,3400],["2013-02-18",8059.39,8138.8,7741.78,8138.8,7000],["2013-02-19",8257.9,8297.6,7821.19,8297.6,2400],["2013-02-20",8099.1,8257.9,8099.1,8257.9,900],["2013-02-21",7781.48,8099.1,7741.78,7860.89,7000],["2013-02-22",7702.08,7979.99,7185.96,7979.99,8600],["2013-02-25",7940.29,7979.99,7702.08,7900.59,11500],["2013-02-26",7860.89,7940.29,7860.89,7940.29,5400],["2013-02-27",7940.29,7979.99,7741.78,7741.78,10100],["2013-02-28",7860.89,7900.59,7741.78,7821.19,27500],["2013-03-01",7821.19,7860.89,7821.19,7860.89,6200],["2013-03-04",7543.28,8138.8,7543.28,8019.69,9300],["2013-03-05",8019.69,8099.1,7940.29,7940.29,17900],["2013-03-06",8019.69,8059.39,7940.29,7940.29,10600],["2013-03-07",8019.69,8019.69,7940.29,7940.29,3000],["2013-03-08",7900.59,7900.59,7900.59,7900.59,1000],["2013-03-11",7940.29,7979.99,7900.59,7900.59,4000],["2013-03-12",7900.59,7900.59,7900.59,7900.59,500],["2013-03-13",7860.89,7900.59,7860.89,7900.59,2600],["2013-03-14",7940.29,7940.29,7860.89,7900.59,2300],["2013-03-15",7860.89,7900.59,7860.89,7900.59,2500],["2013-03-18",7900.59,7940.29,7146.26,7900.59,7000],["2013-03-19",7860.89,7900.59,7106.56,7781.48,9500],["2013-03-20",7530.47,7865.16,7530.47,7865.16,3500],["2013-03-21",7948.83,7948.83,7948.83,7948.83,500],["2013-03-22",7865.16,7948.83,7865.16,7948.83,1500],["2013-03-25",7614.14,7990.66,7572.3,7948.83,5700],["2013-03-26",7948.83,7948.83,7948.83,7948.83,1000],["2013-03-27",7906.99,7948.83,7906.99,7948.83,2200],["2013-03-28",7530.47,7990.66,7530.47,7948.83,2400],["2013-03-29",7655.98,7948.83,7321.29,7948.83,1800],["2013-04-01",8032.5,8074.34,8032.5,8074.34,800],["2013-04-02",7279.45,7948.83,7279.45,7279.45,300],["2013-04-03",7865.16,7865.16,7739.65,7739.65,400],["2013-04-04",7530.47,7865.16,7530.47,7865.16,800],["2013-04-05",7865.16,7865.16,7865.16,7865.16,0],["2013-04-08",7865.16,7865.16,7739.65,7739.65,1400],["2013-04-09",7823.32,7823.32,7739.65,7739.65,1600],["2013-04-10",7781.48,7781.48,7739.65,7739.65,700],["2013-04-11",7739.65,7739.65,7739.65,7739.65,0],["2013-04-12",7572.3,7781.48,7530.47,7739.65,3400],["2013-04-15",7781.48,7781.48,7781.48,7781.48,400],["2013-04-16",7655.98,7781.48,7655.98,7781.48,1600],["2013-04-17",7781.48,7781.48,7781.48,7781.48,0],["2013-04-18",7655.98,7655.98,7655.98,7655.98,1300],["2013-04-22",7739.65,7781.48,7739.65,7781.48,6300],["2013-04-23",7781.48,8032.5,7781.48,7906.99,7900],["2013-04-24",7948.83,7948.83,7948.83,7948.83,1000],["2013-04-25",8032.5,8032.5,7739.65,8032.5,6400],["2013-04-26",7948.83,8158.01,7948.83,8158.01,2800],["2013-05-02",7948.83,7948.83,7906.99,7906.99,2200],["2013-05-03",7823.32,7823.32,7823.32,7823.32,500],["2013-05-06",7530.47,7865.16,7530.47,7823.32,4300],["2013-05-07",7614.14,7781.48,7614.14,7739.65,3300],["2013-05-08",7781.48,7823.32,7655.98,7781.48,2600],["2013-05-09",7655.98,7739.65,7530.47,7739.65,5000],["2013-05-10",7655.98,7781.48,7655.98,7739.65,3200],["2013-05-13",7739.65,7823.32,7739.65,7739.65,4000],["2013-05-14",7655.98,7823.32,7655.98,7823.32,2675],["2013-05-15",7655.98,7865.16,7655.98,7739.65,4200],["2013-05-16",7823.32,7906.99,7781.48,7906.99,3700],["2013-05-17",7823.32,7990.66,7823.32,7948.83,9200],["2013-05-20",7948.83,8199.84,7948.83,8199.84,500],["2013-05-21",8116.17,8367.19,8116.17,8367.19,6500],["2013-05-22",8367.19,8367.19,8367.19,8367.19,3300],["2013-05-23",8367.19,8409.02,8367.19,8409.02,12700],["2013-05-24",8409.02,8492.69,8409.02,8492.69,6700],["2013-05-27",8367.19,8450.86,8367.19,8450.86,2175],["2013-05-28",8409.02,8409.02,8283.51,8283.51,1400],["2013-05-29",8367.19,8367.19,8367.19,8367.19,1400],["2013-05-30",8367.19,8367.19,8367.19,8367.19,1000],["2013-05-31",8367.19,8409.02,8367.19,8409.02,1800],["2013-06-03",8450.86,8450.86,8450.86,8450.86,500],["2013-06-04",8409.02,8492.69,8409.02,8492.69,1600],["2013-06-05",8450.86,8450.86,8367.19,8450.86,1500],["2013-06-06",8450.86,8450.86,8450.86,8450.86,3000],["2013-06-07",8450.86,8534.53,8450.86,8534.53,4200],["2013-06-10",8576.37,8701.87,8576.37,8576.37,4700],["2013-06-11",8618.2,8618.2,8618.2,8618.2,200],["2013-06-12",8785.55,8994.73,8785.55,8994.73,5300],["2013-06-13",9413.09,9413.09,8952.89,9120.23,2200],["2013-06-14",9203.91,9203.91,9203.91,9203.91,100],["2013-06-17",8367.19,8450.86,8367.19,8450.86,300],["2013-06-18",8576.37,8576.37,8409.02,8409.02,1600],["2013-06-19",8576.37,8743.71,8576.37,8576.37,6800],["2013-06-20",8576.37,8618.2,8534.53,8618.2,6400],["2013-06-21",8660.04,8701.87,8660.04,8701.87,2000],["2013-06-24",8576.37,8869.22,8576.37,8869.22,1700],["2013-06-25",8911.05,8911.05,8576.37,8785.55,1800],["2013-06-26",8576.37,8576.37,8576.37,8576.37,2000],["2013-06-27",8534.53,8827.38,8534.53,8827.38,2900],["2013-06-28",8618.2,8618.2,8618.2,8618.2,500],["2013-07-01",9203.91,9203.91,8576.37,8576.37,800],["2013-07-02",8743.71,8743.71,8618.2,8618.2,600],["2013-07-03",9120.23,9120.23,8576.37,8576.37,900],["2013-07-04",8618.2,8618.2,8576.37,8576.37,300],["2013-07-05",8576.37,8576.37,8576.37,8576.37,2100],["2013-07-08",8701.87,8701.87,8576.37,8576.37,900],["2013-07-09",8785.55,8785.55,8785.55,8785.55,400],["2013-07-10",8785.55,8785.55,8660.04,8743.71,1900],["2013-07-11",8576.37,8660.04,8576.37,8660.04,2700],["2013-07-12",8701.87,8701.87,8618.2,8618.2,2700],["2013-07-15",8785.55,8869.22,8785.55,8869.22,2000],["2013-07-16",8701.87,8701.87,8701.87,8701.87,300],["2013-07-17",8743.71,8785.55,8743.71,8785.55,600],["2013-07-18",8785.55,8827.38,8785.55,8827.38,600],["2013-07-19",8576.37,8576.37,8576.37,8576.37,100],["2013-07-22",8785.55,8785.55,8785.55,8785.55,2600],["2013-07-23",9413.09,9413.09,9413.09,9413.09,300],["2013-07-24",8785.55,8785.55,8785.55,8785.55,300],["2013-07-25",8785.55,8785.55,8785.55,8785.55,1000],["2013-07-26",8576.37,8994.73,8576.37,8994.73,1100],["2013-07-29",8492.69,8492.69,8450.86,8492.69,2500],["2013-07-30",8492.69,8492.69,8492.69,8492.69,0],["2013-07-31",8492.69,8492.69,8492.69,8492.69,0],["2013-08-01",8492.69,8492.69,8492.69,8492.69,0],["2013-08-02",8367.19,8785.55,8367.19,8785.55,800],["2013-08-05",8618.2,8618.2,8618.2,8618.2,2400],["2013-08-06",8785.55,8869.22,8785.55,8869.22,400],["2013-08-07",8911.05,9622.26,8911.05,9622.26,400],["2013-08-08",9622.26,9622.26,9622.26,9622.26,0],["2013-08-09",9454.92,9454.92,9454.92,9454.92,500],["2013-08-12",9580.43,9580.43,9580.43,9580.43,500],["2013-08-13",9580.43,9580.43,9580.43,9580.43,0],["2013-08-14",9580.43,9580.43,9580.43,9580.43,0],["2013-08-15",9203.91,9203.91,8994.73,8994.73,1200],["2013-08-16",8660.04,8660.04,8660.04,8660.04,300],["2013-08-19",8660.04,8660.04,8660.04,8660.04,0],["2013-08-20",8952.89,8952.89,8952.89,8952.89,100],["2013-08-21",8869.22,8952.89,8869.22,8952.89,600],["2013-08-22",8952.89,8952.89,8952.89,8952.89,0],["2013-08-23",9162.07,9162.07,9120.23,9120.23,1800],["2013-08-26",9036.56,9036.56,9036.56,9036.56,100],["2013-08-27",8576.37,8576.37,8367.19,8367.19,300],["2013-08-28",9078.4,9078.4,9078.4,9078.4,500],["2013-08-29",9078.4,9078.4,9078.4,9078.4,0],["2013-08-30",9078.4,9078.4,9078.4,9078.4,0],["2013-09-03",9078.4,9078.4,9078.4,9078.4,0],["2013-09-04",9078.4,9078.4,9078.4,9078.4,0],["2013-09-05",8367.19,8367.19,8367.19,8367.19,1000],["2013-09-06",8367.19,8367.19,8367.19,8367.19,0],["2013-09-09",8701.87,8701.87,8701.87,8701.87,300],["2013-09-10",8952.89,8952.89,8952.89,8952.89,200],["2013-09-11",8994.73,8994.73,8994.73,8994.73,300],["2013-09-12",8994.73,8994.73,8994.73,8994.73,0],["2013-09-13",8952.89,8952.89,8952.89,8952.89,100],["2013-09-16",8952.89,9203.91,8952.89,9203.91,1000],["2013-09-17",8409.02,9622.26,8409.02,9622.26,900],["2013-09-18",9622.26,9622.26,9622.26,9622.26,0],["2013-09-19",8994.73,8994.73,8994.73,8994.73,800],["2013-09-20",8827.38,9287.58,8576.37,9287.58,2300],["2013-09-23",8785.55,8785.55,8785.55,8785.55,5000],["2013-09-24",8785.55,8785.55,7906.99,8785.55,5000],["2013-09-25",9203.91,9203.91,7906.99,8785.55,6900],["2013-09-26",9203.91,9203.91,9203.91,9203.91,200],["2013-09-27",9203.91,9371.25,9203.91,9371.25,8700],["2013-09-30",9203.91,9413.09,9203.91,9413.09,600],["2013-10-01",9413.09,9413.09,9413.09,9413.09,100],["2013-10-02",9413.09,9622.26,9413.09,9538.59,3700],["2013-10-03",9538.59,9538.59,9538.59,9538.59,0],["2013-10-04",9413.09,9538.59,9371.25,9538.59,1000],["2013-10-07",9413.09,10040.62,8618.2,10040.62,25100],["2013-10-08",10040.62,10040.62,10040.62,10040.62,0],["2013-10-09",10040.62,10040.62,10040.62,10040.62,300],["2013-10-10",10040.62,10040.62,10040.62,10040.62,0],["2013-10-11",10207.97,10207.97,10207.97,10207.97,300],["2013-10-14",10040.62,10040.62,10040.62,10040.62,500],["2013-10-15",10040.62,10040.62,10040.62,10040.62,0],["2013-10-16",10040.62,10040.62,10040.62,10040.62,0],["2013-10-17",10040.62,10417.15,9622.26,10417.15,2100],["2013-10-18",10040.62,10040.62,9831.44,10040.62,500],["2013-10-21",10040.62,10040.62,10040.62,10040.62,0],["2013-10-22",9622.26,9622.26,9622.26,9622.26,200],["2013-10-23",9622.26,9622.26,9622.26,9622.26,0],["2013-10-24",9956.95,9956.95,9956.95,9956.95,500],["2013-10-25",9915.12,9915.12,9915.12,9915.12,100],["2013-10-28",9622.26,9831.44,9622.26,9831.44,1300],["2013-10-29",9664.1,9664.1,9664.1,9664.1,500],["2013-10-30",10584.49,10584.49,9998.79,9998.79,500],["2013-10-31",10375.31,10375.31,10040.62,10166.13,1500],["2013-11-01",10166.13,10291.64,10166.13,10291.64,700],["2013-11-04",10040.62,10040.62,10040.62,10040.62,300],["2013-11-05",10249.8,10249.8,10249.8,10249.8,200],["2013-11-06",10249.8,10249.8,10040.62,10082.46,1400],["2013-11-07",10439.36,10439.36,10037.85,10037.85,800],["2013-11-08",10483.97,10662.42,10483.97,10662.42,700],["2013-11-11",10260.91,10260.91,10260.91,10260.91,1000],["2013-11-12",10260.91,10394.75,10260.91,10394.75,2500],["2013-11-13",10394.75,10394.75,10394.75,10394.75,0],["2013-11-14",10394.75,10394.75,10394.75,10394.75,0],["2013-11-15",10127.07,10171.69,10127.07,10171.69,2000],["2013-11-18",10171.69,10216.3,10171.69,10171.69,5500],["2013-11-19",10216.3,10216.3,10216.3,10216.3,100],["2013-11-20",10216.3,10260.91,10216.3,10260.91,4500],["2013-11-21",10260.91,10260.91,10260.91,10260.91,2900],["2013-11-22",10171.69,10171.69,10171.69,10171.69,800],["2013-11-25",10260.91,10260.91,10260.91,10260.91,3000],["2013-11-26",10127.07,10127.07,10127.07,10127.07,700],["2013-11-27",10260.91,10260.91,10260.91,10260.91,1000],["2013-11-28",10260.91,10260.91,10260.91,10260.91,1200],["2013-11-29",10260.91,10260.91,10171.69,10171.69,1600],["2013-12-02",10260.91,10260.91,10260.91,10260.91,1000],["2013-12-03",10439.36,10483.97,10305.52,10305.52,4850],["2013-12-04",10707.04,10707.04,10171.69,10171.69,11200],["2013-12-05",10216.3,10707.04,10216.3,10707.04,1500],["2013-12-06",10707.04,10707.04,10707.04,10707.04,0],["2013-12-09",10528.59,10528.59,10528.59,10528.59,1500],["2013-12-10",11242.39,11242.39,11242.39,11242.39,200],["2013-12-11",10394.75,10394.75,10394.75,10394.75,900],["2013-12-12",11287.0,11287.0,11287.0,11287.0,200],["2013-12-13",11287.0,11287.0,11287.0,11287.0,0],["2013-12-16",11153.16,11153.16,11153.16,11153.16,200],["2013-12-17",11153.16,11153.16,11153.16,11153.16,0],["2013-12-18",10707.04,10707.04,10707.04,10707.04,200],["2013-12-19",10707.04,10707.04,10707.04,10707.04,0],["2013-12-20",11287.0,11287.0,11287.0,11287.0,400],["2013-12-23",11108.55,11376.23,11108.55,11376.23,5100],["2013-12-24",11376.23,11376.23,11376.23,11376.23,2000],["2013-12-25",11376.23,11510.07,11376.23,11376.23,2600],["2013-12-26",11465.45,11599.29,11465.45,11599.29,1800],["2013-12-27",11599.29,11599.29,11376.23,11376.23,1500],["2013-12-30",11376.23,11376.23,11376.23,11376.23,0],["2013-12-31",10796.26,12045.42,10796.26,12045.42,400],["2014-01-02",11376.23,12491.54,11376.23,12491.54,1400],["2014-01-03",12491.54,12491.54,12491.54,12491.54,0],["2014-01-06",12937.67,12937.67,12937.67,12937.67,1200],["2014-01-07",12848.44,13383.8,12848.44,13383.8,1300],["2014-01-08",13829.92,14052.99,13383.8,14052.99,1000],["2014-01-09",14052.99,14052.99,14052.99,14052.99,0],["2014-01-10",14052.99,14276.05,14052.99,14276.05,700],["2014-01-13",14231.44,14722.18,13383.8,14677.56,3400],["2014-01-14",14677.56,14945.24,14052.99,14945.24,2200],["2014-01-15",15168.3,16328.23,15168.3,16328.23,2800],["2014-01-16",16015.94,16015.94,14945.24,14945.24,1600],["2014-01-17",15971.33,16283.62,15971.33,16283.62,1100],["2014-01-20",16283.62,16283.62,16283.62,16283.62,0],["2014-01-21",16283.62,16283.62,16283.62,16283.62,1300],["2014-01-22",16283.62,16283.62,16283.62,16283.62,0],["2014-01-23",16060.56,16283.62,14722.18,16283.62,3500],["2014-01-24",16506.68,16506.68,16506.68,16506.68,100],["2014-01-27",16506.68,16506.68,16506.68,16506.68,0],["2014-02-06",16328.23,17398.94,16239.01,17398.94,2600],["2014-02-07",17398.94,17398.94,17398.94,17398.94,0],["2014-02-10",17398.94,18514.25,17398.94,18514.25,10300],["2014-02-11",17398.94,18068.13,16952.81,17666.61,8800],["2014-02-12",18068.13,18068.13,16952.81,17845.06,1200],["2014-02-13",17398.94,17622.0,17398.94,17622.0,6300],["2014-02-14",17622.0,17755.84,17398.94,17755.84,6350],["2014-02-17",17488.16,17622.0,17488.16,17622.0,300],["2014-02-18",17622.0,17711.22,17398.94,17711.22,7000],["2014-02-19",17398.94,17398.94,17398.94,17398.94,500],["2014-02-20",17398.94,17488.16,17398.94,17488.16,4600],["2014-02-21",17398.94,17398.94,17175.87,17398.94,1900],["2014-02-24",17398.94,18068.13,17398.94,18068.13,3250],["2014-02-25",17755.84,18157.35,17622.0,18157.35,1700],["2014-02-26",18068.13,18068.13,18068.13,18068.13,1000],["2014-02-27",18068.13,18068.13,18068.13,18068.13,0],["2014-02-28",17622.0,17755.84,17398.94,17622.0,2600],["2014-03-03",17622.0,17622.0,17622.0,17622.0,500],["2014-03-04",17398.94,17488.16,17398.94,17488.16,1700],["2014-03-05",17800.45,17800.45,17800.45,17800.45,900],["2014-03-06",17398.94,17488.16,17398.94,17488.16,3800],["2014-03-07",17532.77,17532.77,17398.94,17488.16,2900],["2014-03-10",17398.94,17398.94,17398.94,17398.94,2000],["2014-03-11",17398.94,18291.19,17398.94,18246.58,13100],["2014-03-12",18960.38,18960.38,18960.38,18960.38,500],["2014-03-13",17443.55,17845.06,17398.94,17845.06,5800],["2014-03-14",17398.94,17845.06,17398.94,17845.06,1300],["2014-03-17",17488.16,17845.06,17488.16,17845.06,1700],["2014-03-18",17398.94,17666.61,17398.94,17622.0,5611],["2014-03-19",17443.55,17755.84,17443.55,17711.22,4400],["2014-03-20",17755.84,17755.84,17622.0,17711.22,1900],["2014-03-21",17711.22,17845.06,17622.0,17800.45,5700],["2014-03-24",17622.0,17845.06,17622.0,17845.06,3400],["2014-03-25",17398.94,17622.0,17398.94,17622.0,6000],["2014-03-26",17532.77,17845.06,17532.77,17845.06,8200],["2014-03-27",17622.0,17622.0,17622.0,17622.0,1100],["2014-03-28",17622.0,17622.0,17577.39,17622.0,3800],["2014-03-31",17622.0,17845.06,17532.77,17845.06,6300],["2014-04-01",17622.0,17845.06,17622.0,17845.06,2400],["2014-04-02",17622.0,17622.0,17577.39,17577.39,2525],["2014-04-03",19283.93,19283.93,17065.42,18089.35,1000],["2014-04-04",18771.97,18771.97,18771.97,18771.97,100],["2014-04-07",18316.89,18316.89,17918.69,17918.69,1150],["2014-04-08",17406.73,17861.81,17406.73,17861.81,1000],["2014-04-10",17861.81,17861.81,17861.81,17861.81,0],["2014-04-11",17634.27,17634.27,17065.42,17065.42,1200],["2014-04-14",17634.27,17634.27,17634.27,17634.27,100],["2014-04-15",17634.27,17634.27,17634.27,17634.27,100],["2014-04-16",17463.62,17520.5,15927.73,17520.5,2600],["2014-04-17",17065.42,17065.42,17065.42,17065.42,1000],["2014-04-18",17008.54,17008.54,17008.54,17008.54,800],["2014-04-21",17008.54,17236.08,17008.54,17236.08,200],["2014-04-22",17236.08,17236.08,17236.08,17236.08,0],["2014-04-23",16496.58,17122.31,16496.58,17122.31,1600],["2014-04-24",17122.31,17122.31,17122.31,17122.31,0],["2014-04-25",17122.31,17122.31,17122.31,17122.31,0],["2014-04-28",17065.42,18203.12,17065.42,18203.12,3800],["2014-04-29",18487.54,19966.55,18487.54,19966.55,200],["2014-05-05",21047.36,21047.36,21047.36,21047.36,100],["2014-05-06",21047.36,21047.36,21047.36,21047.36,0],["2014-05-07",22185.05,22185.05,22185.05,22185.05,100],["2014-05-08",22185.05,22185.05,22185.05,22185.05,0],["2014-05-09",22185.05,22185.05,22185.05,22185.05,0],["2014-05-12",22185.05,22185.05,22185.05,22185.05,0],["2014-05-13",22185.05,22185.05,22185.05,22185.05,0],["2014-05-14",22185.05,22185.05,22185.05,22185.05,0],["2014-05-15",22185.05,22185.05,22185.05,22185.05,0],["2014-05-16",22185.05,22185.05,22185.05,22185.05,0],["2014-05-19",22185.05,22185.05,22185.05,22185.05,0],["2014-05-20",20478.51,20478.51,20478.51,20478.51,100],["2014-05-21",18430.66,18430.66,18430.66,18430.66,200],["2014-05-22",18203.12,18203.12,18203.12,18203.12,100],["2014-05-23",19909.66,19909.66,17634.27,17634.27,800],["2014-05-26",19340.81,19340.81,15927.73,15927.73,5100],["2014-05-27",16781.0,16781.0,16781.0,16781.0,100],["2014-05-28",18430.66,18430.66,18430.66,18430.66,187],["2014-05-29",17634.27,17634.27,17634.27,17634.27,500],["2014-05-30",18203.12,18203.12,16496.58,18203.12,813],["2014-06-02",16496.58,17349.85,16496.58,17349.85,1700],["2014-06-03",16496.58,18203.12,16496.58,18203.12,700],["2014-06-04",19909.66,19909.66,16382.81,17634.27,637],["2014-06-05",17065.42,17065.42,17065.42,17065.42,537],["2014-06-06",17065.42,17065.42,17065.42,17065.42,200],["2014-06-09",16496.58,18203.12,16496.58,17065.42,6400],["2014-06-10",17349.85,17349.85,16496.58,17065.42,1000],["2014-06-11",17577.39,17577.39,17577.39,17577.39,100],["2014-06-12",16496.58,17349.85,16496.58,17349.85,2100],["2014-06-13",16496.58,17065.42,16212.15,17065.42,2500],["2014-06-16",16496.58,17634.27,15927.73,17634.27,2249],["2014-06-17",15984.61,17349.85,15984.61,17349.85,800],["2014-06-18",16212.15,17520.5,16212.15,17520.5,200],["2014-06-19",17520.5,17520.5,17520.5,17520.5,0],["2014-06-20",16212.15,17065.42,16212.15,17065.42,300],["2014-06-23",17065.42,17065.42,17065.42,17065.42,0],["2014-06-24",16325.92,17065.42,16325.92,17065.42,300],["2014-06-25",18203.12,18203.12,16325.92,17634.27,400],["2014-06-26",17065.42,17065.42,17065.42,17065.42,2000],["2014-06-27",17065.42,17292.96,17065.42,17292.96,2100],["2014-06-30",18771.97,18771.97,18771.97,18771.97,100],["2014-07-01",17065.42,17349.85,17065.42,17349.85,700],["2014-07-02",17349.85,18771.97,17349.85,18771.97,400],["2014-07-03",16951.65,18487.54,16951.65,18487.54,6400],["2014-07-04",17065.42,17065.42,17065.42,17065.42,1001],["2014-07-07",17065.42,17065.42,17065.42,17065.42,1000],["2014-07-08",17065.42,17349.85,17065.42,17349.85,600],["2014-07-09",17236.08,17918.69,17065.42,17292.96,3700],["2014-07-10",17292.96,17918.69,17122.31,17179.19,1700],["2014-07-11",17292.96,17349.85,17065.42,17349.85,2200],["2014-07-14",17065.42,17349.85,17065.42,17236.08,2300],["2014-07-15",17065.42,17349.85,17065.42,17349.85,3500],["2014-07-16",17179.19,17577.39,16951.65,17577.39,1800],["2014-07-17",17065.42,17065.42,17065.42,17065.42,400],["2014-07-18",17008.54,17520.5,17008.54,17520.5,600],["2014-07-21",17065.42,18146.23,17065.42,18146.23,9800],["2014-07-22",17520.5,18771.97,17349.85,18771.97,8100],["2014-07-23",18203.12,18203.12,18203.12,18203.12,100],["2014-07-24",18715.08,18715.08,17634.27,18658.2,1200],["2014-07-25",18658.2,18658.2,18658.2,18658.2,0],["2014-07-28",17748.04,17748.04,17748.04,17748.04,1000],["2014-07-29",18316.89,18316.89,17918.69,17918.69,400],["2014-07-30",17861.81,17861.81,17861.81,17861.81,400],["2014-07-31",18771.97,18771.97,17918.69,18146.23,5500],["2014-08-01",18146.23,18146.23,18146.23,18146.23,0],["2014-08-04",17918.69,18715.08,17918.69,18715.08,1500],["2014-08-05",18771.97,18771.97,18203.12,18601.31,2100],["2014-08-06",18601.31,18601.31,18601.31,18601.31,0],["2014-08-07",19625.24,19625.24,17918.69,18544.43,1200],["2014-08-08",18658.2,18658.2,18658.2,18658.2,200],["2014-08-11",19056.39,19056.39,19056.39,19056.39,1000],["2014-08-12",19056.39,19340.81,19056.39,19340.81,3100],["2014-08-13",19909.66,19909.66,19909.66,19909.66,100],["2014-08-14",19909.66,19909.66,19909.66,19909.66,0],["2014-08-15",18487.54,19283.93,18487.54,19283.93,1000],["2014-08-18",19852.78,19852.78,18089.35,19568.35,2500],["2014-08-19",19568.35,19568.35,19568.35,19568.35,0],["2014-08-20",19568.35,19568.35,19568.35,19568.35,50],["2014-08-21",18487.54,19340.81,18487.54,19340.81,4800],["2014-08-22",19625.24,21274.89,19625.24,20478.51,3100],["2014-08-25",21616.2,21616.2,18771.97,19852.78,1600],["2014-08-26",19852.78,19852.78,19852.78,19852.78,209376],["2014-08-27",19852.78,19852.78,19852.78,19852.78,0],["2014-08-28",19852.78,21047.36,19852.78,19909.66,2600],["2014-08-29",19909.66,19909.66,19909.66,19909.66,5500],["2014-09-03",19909.66,19909.66,19739.01,19739.01,1100],["2014-09-04",19739.01,19739.01,19739.01,19739.01,0],["2014-09-05",21559.32,21559.32,19682.12,20592.28,491900],["2014-09-08",19909.66,21900.63,19909.66,20194.08,3000],["2014-09-09",19909.66,20194.08,19625.24,20194.08,2500],["2014-09-10",19625.24,19909.66,19625.24,19909.66,850],["2014-09-11",20706.05,20706.05,20706.05,20706.05,100],["2014-09-12",19909.66,20592.28,19909.66,20592.28,950],["2014-09-15",19625.24,20137.2,19625.24,20137.2,1000],["2014-09-16",19682.12,19682.12,19625.24,19625.24,1600],["2014-09-17",20194.08,20990.47,19909.66,20990.47,4300],["2014-09-18",19909.66,20478.51,19682.12,20478.51,1100],["2014-09-19",20478.51,20478.51,20478.51,20478.51,0],["2014-09-22",20478.51,20478.51,19682.12,20478.51,5200],["2014-09-23",19739.01,20421.62,19625.24,20307.85,6300],["2014-09-24",20307.85,20307.85,20307.85,20307.85,0],["2014-09-25",21047.36,21047.36,21047.36,21047.36,1300],["2014-09-26",21047.36,21047.36,21047.36,21047.36,0],["2014-09-29",20194.08,20250.97,20194.08,20250.97,8500],["2014-09-30",20194.08,20421.62,20080.31,20421.62,12800],["2014-10-01",19625.24,20364.74,19625.24,20364.74,3000],["2014-10-02",20194.08,20364.74,20194.08,20364.74,5800],["2014-10-03",20194.08,20307.85,20194.08,20307.85,3600],["2014-10-06",20250.97,20478.51,20194.08,20478.51,2700],["2014-10-07",20194.08,21616.2,20194.08,21616.2,4400],["2014-10-08",21616.2,21616.2,21616.2,21616.2,0],["2014-10-09",21616.2,21616.2,21616.2,21616.2,0],["2014-10-10",20194.08,21047.36,20194.08,21047.36,10800],["2014-10-13",21047.36,21047.36,21047.36,21047.36,0],["2014-10-14",20250.97,20762.93,20250.97,20762.93,1000],["2014-10-15",21274.89,22810.78,20535.39,20762.93,1166],["2014-10-16",20762.93,20762.93,20478.51,20478.51,5000],["2014-10-17",21331.78,21331.78,21331.78,21331.78,1400],["2014-10-20",23265.86,23265.86,20194.08,20762.93,1200],["2014-10-21",21047.36,21047.36,20478.51,20762.93,7800],["2014-10-22",19909.66,20478.51,19909.66,20478.51,1700],["2014-10-23",19909.66,20023.43,19909.66,20023.43,3900],["2014-10-24",20250.97,20250.97,20194.08,20194.08,3500],["2014-10-27",20762.93,20762.93,20762.93,20762.93,3600],["2014-10-28",20762.93,22469.47,20535.39,20535.39,14700],["2014-10-29",21047.36,21047.36,20592.28,20762.93,500],["2014-10-30",20762.93,21047.36,20762.93,21047.36,2100],["2014-10-31",21047.36,21047.36,20762.93,21047.36,5200],["2014-11-03",20762.93,20762.93,20762.93,20762.93,3000],["2014-11-04",20762.93,20762.93,20706.05,20706.05,1234],["2014-11-05",20706.05,20706.05,20706.05,20706.05,3000],["2014-11-06",20649.16,20762.93,20649.16,20762.93,1500],["2014-11-07",20762.93,20762.93,20762.93,20762.93,100],["2014-11-10",20762.93,20933.59,20706.05,20933.59,5000],["2014-11-11",20933.59,20933.59,20933.59,20933.59,3300],["2014-11-12",21047.36,21047.36,20933.59,20933.59,4300],["2014-11-13",20933.59,20933.59,20933.59,20933.59,300],["2014-11-14",20933.59,20933.59,20933.59,20933.59,400],["2014-11-17",21645.21,21645.21,20933.59,21230.1,6000],["2014-11-18",21230.1,21230.1,20933.59,21170.79,2300],["2014-11-19",20696.38,21348.7,20696.38,21111.49,4200],["2014-11-20",21111.49,21111.49,21111.49,21111.49,0],["2014-11-21",21111.49,21941.72,21052.19,21941.72,9200],["2014-11-24",22534.74,22534.74,22178.93,22178.93,2400],["2014-11-25",22178.93,22178.93,22178.93,22178.93,0],["2014-11-26",21941.72,21941.72,21941.72,21941.72,500],["2014-11-27",20874.28,21526.61,20814.98,21526.61,4600],["2014-11-28",21645.21,22534.74,20814.98,22238.23,3900],["2014-12-01",21882.42,21941.72,20814.98,21941.72,3800],["2014-12-02",20755.68,21941.72,20755.68,21941.72,1700],["2014-12-03",20814.98,20814.98,20755.68,20814.98,1500],["2014-12-04",21941.72,21941.72,20755.68,21289.4,3300],["2014-12-05",21941.72,21941.72,21348.7,21348.7,600],["2014-12-08",21052.19,21823.12,20874.28,21763.81,2700],["2014-12-09",21941.72,21941.72,21230.1,21230.1,500],["2014-12-10",21230.1,21230.1,21230.1,21230.1,600],["2014-12-11",21882.42,21882.42,21882.42,21882.42,100],["2014-12-12",21882.42,21882.42,21882.42,21882.42,0],["2014-12-15",21348.7,21585.91,21348.7,21585.91,200],["2014-12-16",21585.91,21585.91,21585.91,21585.91,0],["2014-12-17",21823.12,21823.12,20755.68,21823.12,1800],["2014-12-18",21823.12,21823.12,21823.12,21823.12,0],["2014-12-19",21823.12,21823.12,21823.12,21823.12,0],["2014-12-22",21823.12,21823.12,21823.12,21823.12,0],["2014-12-23",21823.12,21823.12,21823.12,21823.12,0],["2014-12-24",21823.12,21823.12,21823.12,21823.12,0],["2014-12-25",21823.12,21823.12,21823.12,21823.12,0],["2014-12-26",21823.12,21823.12,21823.12,21823.12,0],["2014-12-29",21823.12,21823.12,21823.12,21823.12,0],["2014-12-30",21823.12,21823.12,21823.12,21823.12,0],["2014-12-31",21823.12,21823.12,21823.12,21823.12,0],["2015-01-05",21823.12,21823.12,21823.12,21823.12,0],["2015-01-06",20459.17,20992.89,20459.17,20992.89,3200],["2015-01-07",20933.59,20933.59,20933.59,20933.59,200],["2015-01-08",20933.59,20933.59,20933.59,20933.59,500],["2015-01-09",20755.68,20755.68,20755.68,20755.68,200],["2015-01-12",20755.68,20755.68,19628.94,19688.25,4000],["2015-01-13",19628.94,19628.94,19569.64,19628.94,20100],["2015-01-14",19688.25,20755.68,19628.94,20637.08,3200],["2015-01-15",19628.94,19628.94,19628.94,19628.94,10900],["2015-01-16",19628.94,20340.57,19628.94,20340.57,1500],["2015-01-19",21585.91,21585.91,21585.91,21585.91,100],["2015-01-20",21585.91,21585.91,21585.91,21585.91,0],["2015-01-21",20696.38,20696.38,20696.38,20696.38,100],["2015-01-22",20696.38,20696.38,20696.38,20696.38,0],["2015-01-23",20696.38,20696.38,20696.38,20696.38,0],["2015-01-26",20696.38,20696.38,20696.38,20696.38,0],["2015-01-27",18680.11,20044.06,18680.11,20044.06,200],["2015-01-28",18324.3,20637.08,18324.3,20103.36,610],["2015-01-29",20103.36,20103.36,20103.36,20103.36,25],["2015-01-30",20103.36,20755.68,19866.15,20162.66,1000],["2015-02-02",19866.15,20103.36,19866.15,20103.36,600],["2015-02-03",20103.36,20103.36,20103.36,20103.36,0],["2015-02-04",20103.36,20103.36,20103.36,20103.36,0],["2015-02-05",19095.23,21526.61,19095.23,21526.61,200],["2015-02-06",21526.61,21526.61,21526.61,21526.61,0],["2015-02-09",21526.61,21526.61,21526.61,21526.61,0],["2015-02-10",21526.61,21526.61,21526.61,21526.61,0],["2015-02-11",19569.64,20103.36,19569.64,20103.36,200],["2015-02-12",20103.36,20103.36,20103.36,20103.36,1000],["2015-02-13",20103.36,20755.68,20103.36,20755.68,700],["2015-02-24",20755.68,20755.68,20755.68,20755.68,0],["2015-02-25",20755.68,20755.68,20755.68,20755.68,0],["2015-02-26",20755.68,20755.68,20755.68,20755.68,0],["2015-02-27",22416.13,22416.13,22416.13,22416.13,100],["2015-03-02",20221.96,20755.68,20221.96,20755.68,200],["2015-03-03",21289.4,21289.4,21289.4,21289.4,100],["2015-03-04",21230.1,22416.13,21230.1,22416.13,600],["2015-03-05",22416.13,22416.13,22416.13,22416.13,0],["2015-03-06",22416.13,22416.13,22416.13,22416.13,0],["2015-03-09",20221.96,20755.68,20221.96,20755.68,1130],["2015-03-10",21052.19,21052.19,21052.19,21052.19,100],["2015-03-11",21052.19,21052.19,21052.19,21052.19,0],["2015-03-12",22416.13,22416.13,22416.13,22416.13,100],["2015-03-13",22416.13,22416.13,22416.13,22416.13,10],["2015-03-16",22416.13,22416.13,22416.13,22416.13,0],["2015-03-17",22416.13,22416.13,22416.13,22416.13,0],["2015-03-18",20221.96,22178.93,20221.96,22178.93,800],["2015-03-19",22534.74,22534.74,22534.74,22534.74,200],["2015-03-20",22534.74,22534.74,22534.74,22534.74,0],["2015-03-23",21941.72,21941.72,21941.72,21941.72,500],["2015-03-24",21941.72,21941.72,21941.72,21941.72,0],["2015-03-25",19747.55,20696.38,19747.55,20696.38,200],["2015-03-26",21378.0,21378.0,21378.0,21378.0,100],["2015-03-27",21625.86,21625.86,21625.86,21625.86,100],["2015-03-30",21625.86,21625.86,21625.86,21625.86,520],["2015-03-31",21625.86,21625.86,21625.86,21625.86,0],["2015-04-01",21625.86,21625.86,21625.86,21625.86,0],["2015-04-02",21625.86,21625.86,21625.86,21625.86,0],["2015-04-03",21563.89,21563.89,21563.89,21563.89,100],["2015-04-06",21563.89,21563.89,21563.89,21563.89,0],["2015-04-07",21563.89,21563.89,21563.89,21563.89,0],["2015-04-08",21563.89,21563.89,21563.89,21563.89,0],["2015-04-09",22307.47,22307.47,22307.47,22307.47,300],["2015-04-10",21625.86,21625.86,21625.86,21625.86,210],["2015-04-13",21625.86,21625.86,21625.86,21625.86,0],["2015-04-14",21625.86,21625.86,21625.86,21625.86,0],["2015-04-15",21625.86,21625.86,21625.86,21625.86,0],["2015-04-16",21625.86,21625.86,21625.86,21625.86,0],["2015-04-17",21378.0,21563.89,21378.0,21563.89,600],["2015-04-20",21563.89,21563.89,21563.89,21563.89,0],["2015-04-21",21563.89,21563.89,21563.89,21563.89,0],["2015-04-22",21563.89,21563.89,21563.89,21563.89,0],["2015-04-23",22307.47,22307.47,22307.47,22307.47,100],["2015-04-24",22307.47,22307.47,22307.47,22307.47,0],["2015-04-27",22307.47,22307.47,22307.47,22307.47,0],["2015-05-04",22307.47,22307.47,22307.47,22307.47,0],["2015-05-05",20138.69,21068.17,20138.69,21068.17,1401],["2015-05-06",22307.47,22307.47,22307.47,22307.47,200],["2015-05-07",22307.47,22307.47,22307.47,22307.47,0],["2015-05-08",22307.47,22307.47,22307.47,22307.47,0],["2015-05-11",22307.47,22307.47,22307.47,22307.47,0],["2015-05-12",21068.17,21068.17,21068.17,21068.17,5000],["2015-05-13",21068.17,21068.17,21068.17,21068.17,0],["2015-05-14",21068.17,21068.17,21068.17,21068.17,0],["2015-05-15",21068.17,21068.17,21068.17,21068.17,0],["2015-05-18",21687.82,21687.82,21687.82,21687.82,100],["2015-05-19",21687.82,21687.82,21687.82,21687.82,0],["2015-05-20",21687.82,21687.82,21687.82,21687.82,0],["2015-05-21",21687.82,21687.82,21687.82,21687.82,0],["2015-05-22",21687.82,21687.82,21687.82,21687.82,0],["2015-05-25",21687.82,21687.82,21687.82,21687.82,0],["2015-05-26",21687.82,21687.82,21687.82,21687.82,0],["2015-05-27",20324.59,20324.59,20324.59,20324.59,1300],["2015-05-28",21997.65,21997.65,19147.25,20386.55,5200],["2015-05-29",21997.65,21997.65,19209.21,20696.38,3500],["2015-06-01",19271.18,20386.55,19271.18,20386.55,200],["2015-06-02",19271.18,20262.62,19271.18,20262.62,200],["2015-06-03",21378.0,21378.0,20262.62,20262.62,9800],["2015-06-04",20262.62,20262.62,20262.62,20262.62,3316],["2015-06-05",20262.62,20262.62,20262.62,20262.62,0],["2015-06-08",20944.24,20944.24,19642.97,20386.55,2100],["2015-06-09",20262.62,20262.62,20262.62,20262.62,9000],["2015-06-10",21006.2,21006.2,20262.62,20262.62,20100],["2015-06-11",21378.0,21378.0,20448.52,20448.52,19700],["2015-06-12",21068.17,21997.65,20758.34,21254.07,47562],["2015-06-15",21378.0,21687.82,21378.0,21687.82,4100],["2015-06-16",21687.82,21687.82,21687.82,21687.82,7008],["2015-06-17",21687.82,21687.82,21687.82,21687.82,0],["2015-06-18",19828.87,21687.82,19828.87,21254.07,1200],["2015-06-19",21254.07,21254.07,21254.07,21254.07,0],["2015-06-22",19704.93,20138.69,19704.93,19704.93,2100],["2015-06-23",19519.04,20138.69,19519.04,20138.69,600],["2015-06-24",20758.34,21625.86,20758.34,21625.86,58600],["2015-06-25",21687.82,21873.72,21687.82,21873.72,58205],["2015-06-26",21068.17,21935.68,21068.17,21935.68,19600],["2015-06-29",22245.51,22245.51,19890.83,21935.68,400],["2015-06-30",20138.69,21749.79,20138.69,21749.79,1700],["2015-07-01",21749.79,21749.79,21749.79,21749.79,0],["2015-07-02",20448.52,21749.79,20138.69,21749.79,2300],["2015-07-03",20448.52,23546.78,20262.62,23546.78,3600],["2015-07-06",24724.12,24724.12,21687.82,23608.74,700],["2015-07-07",21316.03,23546.78,21316.03,23546.78,600],["2015-07-08",21378.0,21997.65,21378.0,21997.65,200],["2015-07-09",21378.0,21378.0,21378.0,21378.0,200],["2015-07-10",21192.1,21192.1,21068.17,21130.13,1300],["2015-07-13",20200.66,22121.58,20200.66,22121.58,200],["2015-07-14",22059.61,22059.61,21687.82,21687.82,700],["2015-07-15",21068.17,21687.82,21068.17,21687.82,1400],["2015-07-16",21687.82,22307.47,21687.82,22307.47,800],["2015-07-17",21687.82,22245.51,21687.82,22245.51,1100],["2015-07-20",22245.51,22245.51,22245.51,22245.51,0],["2015-07-21",20324.59,21501.93,20324.59,21501.93,300],["2015-07-22",21501.93,21501.93,21501.93,21501.93,0],["2015-07-23",19642.97,21006.2,19642.97,21006.2,1200],["2015-07-24",20448.52,20448.52,20448.52,20448.52,500],["2015-07-27",21625.86,21625.86,19271.18,21625.86,10100],["2015-07-28",20138.69,21130.13,20138.69,21130.13,300],["2015-07-29",20138.69,21501.93,20138.69,21501.93,300],["2015-07-30",21501.93,21501.93,21501.93,21501.93,0],["2015-07-31",21501.93,21501.93,21501.93,21501.93,0],["2015-08-03",21501.93,21501.93,21501.93,21501.93,0],["2015-08-04",20138.69,21192.1,20138.69,21192.1,300],["2015-08-05",20882.27,21068.17,20882.27,21068.17,82500],["2015-08-06",20138.69,21068.17,20138.69,21068.17,600],["2015-08-07",21068.17,21068.17,21068.17,21068.17,0],["2015-08-10",21068.17,21068.17,21068.17,21068.17,0],["2015-08-11",20572.45,20572.45,20572.45,20572.45,200],["2015-08-12",20572.45,20572.45,20572.45,20572.45,0],["2015-08-13",20014.76,20448.52,19828.87,20448.52,1700],["2015-08-14",21316.03,21316.03,21316.03,21316.03,100],["2015-08-17",21316.03,21316.03,21316.03,21316.03,0],["2015-08-18",21316.03,21316.03,21316.03,21316.03,0],["2015-08-19",19828.87,21316.03,19828.87,21316.03,500],["2015-08-20",19209.21,21006.2,19209.21,21006.2,300],["2015-08-21",21006.2,21006.2,21006.2,21006.2,0],["2015-08-24",21006.2,21006.2,21006.2,21006.2,0],["2015-08-25",22307.47,22307.47,22307.47,22307.47,100],["2015-08-26",20138.69,20138.69,20138.69,20138.69,500],["2015-08-27",20944.24,20944.24,20944.24,20944.24,100],["2015-08-28",20138.69,21687.82,20138.69,21687.82,900],["2015-08-31",21687.82,21687.82,21687.82,21687.82,0],["2015-09-01",23422.85,23422.85,21068.17,21068.17,300],["2015-09-03",20138.69,20882.27,20138.69,20882.27,300],["2015-09-04",21935.68,21935.68,21935.68,21935.68,330],["2015-09-07",21935.68,21935.68,21935.68,21935.68,0],["2015-09-08",19828.87,21006.2,19828.87,19828.87,2600],["2015-09-09",19519.04,20324.59,19519.04,20324.59,13100],["2015-09-10",21006.2,21006.2,21006.2,21006.2,100],["2015-09-11",19828.87,21687.82,19209.21,21068.17,700],["2015-09-14",19828.87,21006.2,19209.21,21006.2,3600],["2015-09-15",21006.2,21006.2,21006.2,21006.2,0],["2015-09-16",21006.2,21006.2,21006.2,21006.2,0],["2015-09-17",22307.47,22307.47,21068.17,21068.17,300],["2015-09-18",21068.17,21068.17,21068.17,21068.17,0],["2015-09-21",19952.8,22245.51,19209.21,19828.87,5700],["2015-09-22",18899.39,20324.59,18899.39,20324.59,700],["2015-09-23",19085.28,20014.76,19085.28,20014.76,4600],["2015-09-24",19085.28,19519.04,19085.28,19519.04,9200],["2015-09-25",18651.53,18713.49,17969.91,18589.56,5200],["2015-09-28",18589.56,18589.56,18589.56,18589.56,500],["2015-09-29",18589.56,18589.56,18589.56,18589.56,800],["2015-09-30",20448.52,20448.52,20448.52,20448.52,100],["2015-10-01",20448.52,20448.52,20448.52,20448.52,0],["2015-10-02",18465.63,18465.63,18403.67,18403.67,2600],["2015-10-05",18403.67,18403.67,18403.67,18403.67,0],["2015-10-06",18403.67,18403.67,18403.67,18403.67,0],["2015-10-07",18589.56,20138.69,18589.56,18837.42,700],["2015-10-08",17969.91,19085.28,17969.91,17969.91,1400],["2015-10-09",18589.56,18589.56,18031.87,18031.87,600],["2015-10-12",17969.91,17969.91,17660.08,17660.08,5200],["2015-10-13",18837.42,18837.42,18837.42,18837.42,200],["2015-10-14",18837.42,18837.42,18837.42,18837.42,0],["2015-10-15",18837.42,18837.42,18837.42,18837.42,0],["2015-10-16",18279.74,18279.74,17969.91,17969.91,1200],["2015-10-19",17969.91,17969.91,17969.91,17969.91,200],["2015-10-20",17969.91,18217.77,17598.12,18217.77,700],["2015-10-21",17660.08,17969.91,17350.26,17969.91,8100],["2015-10-22",17474.19,17474.19,17350.26,17412.22,6200],["2015-10-23",17412.22,17412.22,17412.22,17412.22,0],["2015-10-26",17350.26,17350.26,17350.26,17350.26,2000],["2015-10-27",17288.29,17288.29,16730.61,17288.29,15733],["2015-10-28",17288.29,17350.26,17040.43,17350.26,800],["2015-10-29",19023.32,19023.32,17350.26,17350.26,700],["2015-10-30",17350.26,17350.26,17350.26,17350.26,0],["2015-11-02",17969.91,17969.91,17969.91,17969.91,100],["2015-11-03",16234.88,17907.94,16234.88,17907.94,505],["2015-11-04",17784.01,17784.01,17350.26,17350.26,5000],["2015-11-05",17350.26,17350.26,17350.26,17350.26,0],["2015-11-06",17350.26,17350.26,17350.26,17350.26,0],["2015-11-09",17536.15,17536.15,17536.15,17536.15,1300],["2015-11-10",17350.26,17350.26,15925.06,15925.06,13200],["2015-11-11",15615.23,15615.23,15615.23,15615.23,100],["2015-11-12",16668.64,16668.64,15801.13,15801.13,3400],["2015-11-13",15801.13,15801.13,15801.13,15801.13,7],["2015-11-16",17117.89,17117.89,17052.05,17117.89,800],["2015-11-17",17117.89,17117.89,17117.89,17117.89,1000],["2015-11-18",17117.89,17117.89,17117.89,17117.89,0],["2015-11-19",17315.4,17315.4,17315.4,17315.4,200],["2015-11-20",17315.4,17315.4,17315.4,17315.4,0],["2015-11-23",17315.4,17315.4,17315.4,17315.4,0],["2015-11-24",17315.4,17315.4,17315.4,17315.4,0],["2015-11-25",16130.32,17578.75,16130.32,17578.75,600],["2015-11-26",17578.75,17578.75,17578.75,17578.75,0],["2015-11-27",19093.03,19093.03,19093.03,19093.03,100],["2015-11-30",19093.03,19093.03,19093.03,19093.03,0],["2015-12-01",17183.73,17183.73,17183.73,17183.73,100],["2015-12-02",15471.94,16261.99,15471.94,15801.13,800],["2015-12-03",14813.56,16459.51,14813.56,16130.32,1900],["2015-12-04",16130.32,16130.32,16130.32,16130.32,0],["2015-12-07",14879.39,16196.16,14879.39,16196.16,800],["2015-12-08",15801.13,17644.59,15801.13,16459.51,3625],["2015-12-09",14879.39,18105.46,14879.39,17776.27,6100],["2015-12-10",17644.59,17842.11,17644.59,17776.27,2969],["2015-12-11",17776.27,17776.27,17776.27,17776.27,700],["2015-12-14",17776.27,18434.65,17776.27,18434.65,7400],["2015-12-15",17776.27,18434.65,17776.27,18434.65,2100],["2015-12-16",17776.27,18434.65,17776.27,18434.65,600],["2015-12-17",18434.65,18434.65,18434.65,18434.65,600],["2015-12-18",18434.65,18434.65,18434.65,18434.65,1300],["2015-12-21",18434.65,18763.84,18434.65,18763.84,32700],["2015-12-22",18763.84,18763.84,18763.84,18763.84,0],["2015-12-23",18763.84,18763.84,18763.84,18763.84,500],["2015-12-24",18763.84,18829.68,18763.84,18829.68,900],["2015-12-25",18895.51,18895.51,18895.51,18895.51,300],["2015-12-28",18895.51,18895.51,18895.51,18895.51,0],["2015-12-29",18895.51,18895.51,18763.84,18763.84,15000],["2015-12-30",19093.03,20080.6,18763.84,20014.76,85531],["2015-12-31",20014.76,20014.76,18039.62,19751.41,37300],["2016-01-04",19751.41,19751.41,19751.41,19751.41,0],["2016-01-05",19751.41,20080.6,19751.41,20080.6,46508],["2016-01-06",18105.46,20409.79,18105.46,20409.79,40500],["2016-01-07",20343.95,20409.79,20343.95,20409.79,5400],["2016-01-08",20409.79,20409.79,20409.79,20409.79,7500],["2016-01-11",20409.79,20738.98,20409.79,20409.79,10800],["2016-01-12",20409.79,20409.79,20409.79,20409.79,0],["2016-01-13",20409.79,20409.79,20409.79,20409.79,0],["2016-01-14",20409.79,20409.79,20409.79,20409.79,0],["2016-01-15",20409.79,20409.79,20409.79,20409.79,0],["2016-01-18",20409.79,20409.79,20409.79,20409.79,0],["2016-01-19",19093.03,19093.03,18434.65,18434.65,500],["2016-01-20",17776.27,18434.65,17776.27,18434.65,900],["2016-01-21",18434.65,18434.65,18434.65,18434.65,0],["2016-01-22",18434.65,18434.65,18434.65,18434.65,0],["2016-01-25",16788.7,19619.73,16591.18,19619.73,100200],["2016-01-26",17710.43,19093.03,17710.43,19093.03,18200],["2016-01-27",19619.73,19619.73,19619.73,19619.73,200],["2016-01-28",19619.73,19619.73,19619.73,19619.73,0],["2016-01-29",19093.03,19093.03,19093.03,19093.03,500],["2016-02-01",19093.03,19093.03,19093.03,19093.03,36],["2016-02-02",19093.03,19093.03,19093.03,19093.03,0],["2016-02-03",19093.03,19093.03,19093.03,19093.03,0],["2016-02-04",19093.03,19093.03,19093.03,19093.03,0],["2016-02-05",19093.03,19093.03,19093.03,19093.03,0],["2016-02-15",19093.03,19093.03,19093.03,19093.03,0],["2016-02-16",19093.03,19093.03,19093.03,19093.03,0],["2016-02-17",19093.03,19093.03,19093.03,19093.03,0],["2016-02-18",19356.38,19356.38,19356.38,19356.38,100],["2016-02-19",19356.38,19356.38,19356.38,19356.38,0],["2016-02-22",18434.65,18434.65,18434.65,18434.65,500],["2016-02-23",18763.84,19093.03,18434.65,19093.03,1900],["2016-02-24",18566.32,18566.32,18566.32,18566.32,500],["2016-02-25",18434.65,18434.65,18434.65,18434.65,200],["2016-02-26",18434.65,18434.65,18434.65,18434.65,0],["2016-02-29",18237.13,19883.08,18237.13,19751.41,7600],["2016-03-01",19751.41,19817.25,19751.41,19817.25,30000],["2016-03-02",20080.6,21792.39,20080.6,21792.39,24350],["2016-03-03",22055.74,22384.93,22055.74,22055.74,20800],["2016-03-04",22055.74,22055.74,22055.74,22055.74,0],["2016-03-07",21924.06,21924.06,21924.06,21924.06,200],["2016-03-08",21924.06,21924.06,21924.06,21924.06,0],["2016-03-09",20409.79,20409.79,20409.79,20409.79,1000],["2016-03-10",20409.79,20409.79,20409.79,20409.79,100],["2016-03-11",20409.79,20409.79,20409.79,20409.79,1200],["2016-03-14",20409.79,20409.79,20409.79,20409.79,0],["2016-03-15",20080.6,20080.6,20080.6,20080.6,500],["2016-03-16",21726.55,21726.55,21726.55,21726.55,900],["2016-03-17",21726.55,21726.55,21726.55,21726.55,0],["2016-03-18",19751.41,19751.41,19751.41,19751.41,500],["2016-03-21",20097.92,20097.92,20097.92,20097.92,500],["2016-03-22",19751.41,19751.41,19751.41,19751.41,200],["2016-03-23",21137.47,21137.47,21137.47,21137.47,3506],["2016-03-24",21137.47,21137.47,21137.47,21137.47,1500],["2016-03-25",21137.47,21137.47,21137.47,21137.47,0],["2016-03-28",21483.99,21483.99,21483.99,21483.99,3800],["2016-03-29",20444.44,20444.44,20444.44,20444.44,500],["2016-03-30",20444.44,20444.44,20444.44,20444.44,0],["2016-03-31",21483.99,22177.02,21483.99,22177.02,11000],["2016-04-01",22177.02,22177.02,22177.02,22177.02,12200],["2016-04-04",22177.02,22177.02,22177.02,22177.02,5500],["2016-04-05",22870.05,22870.05,22870.05,22870.05,23700],["2016-04-06",23563.08,23563.08,23563.08,23563.08,12900],["2016-04-07",23563.08,23563.08,23563.08,23563.08,800],["2016-04-08",23563.08,23563.08,23563.08,23563.08,6700],["2016-04-11",23563.08,23563.08,23563.08,23563.08,4500],["2016-04-12",21830.5,23563.08,21830.5,23563.08,1500],["2016-04-13",23563.08,23909.6,23563.08,23909.6,15600],["2016-04-14",23770.99,24256.12,23770.99,24256.12,13900],["2016-04-15",24256.12,24256.12,24256.12,24256.12,1000],["2016-04-19",24256.12,24256.12,24256.12,24256.12,0],["2016-04-20",24256.12,24256.12,24256.12,24256.12,0],["2016-04-21",22177.02,22177.02,22177.02,22177.02,550],["2016-04-22",22177.02,22177.02,22177.02,22177.02,50],["2016-04-25",21483.99,21483.99,21483.99,21483.99,600],["2016-04-26",22246.32,22523.54,22177.02,22523.54,2100],["2016-04-27",21483.99,21483.99,21483.99,21483.99,100],["2016-04-28",21483.99,21483.99,21483.99,21483.99,0],["2016-04-29",21483.99,21483.99,21483.99,21483.99,0],["2016-05-04",21483.99,21483.99,21483.99,21483.99,0],["2016-05-05",21483.99,21483.99,21483.99,21483.99,100],["2016-05-06",21483.99,21483.99,21483.99,21483.99,100],["2016-05-09",21483.99,21483.99,21483.99,21483.99,0],["2016-05-10",21483.99,21483.99,21483.99,21483.99,100],["2016-05-11",21483.99,21483.99,21483.99,21483.99,100],["2016-05-12",21483.99,21483.99,21483.99,21483.99,0],["2016-05-13",21137.47,21137.47,21137.47,21137.47,500],["2016-05-16",21137.47,21137.47,21137.47,21137.47,0],["2016-05-17",21137.47,21137.47,21137.47,21137.47,0],["2016-05-18",21137.47,21137.47,21137.47,21137.47,0],["2016-05-19",21137.47,21137.47,21137.47,21137.47,0],["2016-05-20",20583.05,22870.05,20583.05,22870.05,1400],["2016-05-23",22870.05,22870.05,22870.05,22870.05,0],["2016-05-24",22870.05,22870.05,22870.05,22870.05,0],["2016-05-25",24256.12,24256.12,23563.08,23563.08,1600],["2016-05-26",23563.08,23563.08,23563.08,23563.08,600],["2016-05-27",23563.08,23563.08,23563.08,23563.08,0],["2016-05-30",22177.02,22177.02,22177.02,22177.02,300],["2016-05-31",21830.5,22177.02,21830.5,22177.02,1400],["2016-06-01",22177.02,22177.02,22177.02,22177.02,0],["2016-06-02",22177.02,22177.02,21137.47,21137.47,600],["2016-06-03",21137.47,21137.47,21137.47,21137.47,0],["2016-06-06",21137.47,21137.47,21137.47,21137.47,0],["2016-06-07",20444.44,20444.44,20444.44,20444.44,500],["2016-06-08",20444.44,20444.44,20444.44,20444.44,0],["2016-06-09",20444.44,20444.44,20444.44,20444.44,0],["2016-06-10",20444.44,20444.44,20444.44,20444.44,0],["2016-06-13",20790.96,20790.96,20790.96,20790.96,400],["2016-06-14",20790.96,21483.99,20790.96,21483.99,7500],["2016-06-15",21137.47,21483.99,21137.47,21483.99,2500],["2016-06-16",21483.99,21483.99,21483.99,21483.99,3000],["2016-06-17",21483.99,21483.99,21483.99,21483.99,3500],["2016-06-20",21483.99,21483.99,21483.99,21483.99,3000],["2016-06-21",21483.99,21483.99,20929.56,20929.56,3500],["2016-06-22",21483.99,21483.99,21483.99,21483.99,6800],["2016-06-23",21483.99,21483.99,21345.38,21345.38,3500],["2016-06-24",21345.38,21345.38,21345.38,21345.38,0],["2016-06-27",20375.14,20375.14,20375.14,20375.14,500],["2016-06-28",20375.14,20375.14,20375.14,20375.14,0],["2016-06-29",20375.14,20375.14,20375.14,20375.14,0],["2016-06-30",20375.14,20375.14,20375.14,20375.14,0],["2016-07-01",20375.14,20375.14,20375.14,20375.14,0],["2016-07-04",21483.99,21483.99,21483.99,21483.99,6500],["2016-07-05",21137.47,21137.47,21137.47,21137.47,40900],["2016-07-06",21137.47,21137.47,21137.47,21137.47,45000],["2016-07-07",21137.47,21137.47,21137.47,21137.47,0],["2016-07-08",21137.47,21483.99,21137.47,21483.99,4900],["2016-07-11",21483.99,21483.99,21483.99,21483.99,0],["2016-07-12",21483.99,21483.99,21483.99,21483.99,0],["2016-07-13",21483.99,21483.99,21483.99,21483.99,2000],["2016-07-14",20790.96,20790.96,20790.96,20790.96,200],["2016-07-15",20790.96,20790.96,20790.96,20790.96,0],["2016-07-18",20790.96,20790.96,20790.96,20790.96,0],["2016-07-19",20790.96,20790.96,20790.96,20790.96,1000],["2016-07-20",20097.92,20097.92,20097.92,20097.92,500],["2016-07-21",20097.92,20097.92,20097.92,20097.92,0],["2016-07-22",20097.92,20444.44,20097.92,20444.44,400],["2016-07-25",20444.44,20444.44,20444.44,20444.44,0],["2016-07-26",20444.44,20444.44,20444.44,20444.44,0],["2016-07-27",20444.44,20444.44,20444.44,20444.44,0],["2016-07-28",20444.44,20444.44,20444.44,20444.44,0],["2016-07-29",21553.29,21553.29,21553.29,21553.29,358533],["2016-08-01",21553.29,21553.29,21553.29,21553.29,0],["2016-08-02",21553.29,21553.29,21553.29,21553.29,0],["2016-08-03",20790.96,21830.5,20790.96,21830.5,5133],["2016-08-04",21830.5,21830.5,21830.5,21830.5,0],["2016-08-05",20097.92,20097.92,20097.92,20097.92,200],["2016-08-08",20097.92,20097.92,20097.92,20097.92,0],["2016-08-09",20097.92,20097.92,20097.92,20097.92,0],["2016-08-10",20097.92,20097.92,20097.92,20097.92,0],["2016-08-11",20097.92,20097.92,20097.92,20097.92,0],["2016-08-12",20097.92,20097.92,20097.92,20097.92,0],["2016-08-15",20097.92,20097.92,20097.92,20097.92,0],["2016-08-16",20097.92,20097.92,20097.92,20097.92,0],["2016-08-17",20097.92,20097.92,20097.92,20097.92,0],["2016-08-18",20097.92,20097.92,20097.92,20097.92,0],["2016-08-19",20097.92,20097.92,20097.92,20097.92,0],["2016-08-22",20097.92,20097.92,20097.92,20097.92,0],["2016-08-23",20097.92,20097.92,20097.92,20097.92,0],["2016-08-24",20790.96,20790.96,20790.96,20790.96,500],["2016-08-25",20444.44,20444.44,20444.44,20444.44,200],["2016-08-26",20444.44,20444.44,20444.44,20444.44,0],["2016-08-29",20444.44,20444.44,20444.44,20444.44,70],["2016-08-30",20444.44,20444.44,20444.44,20444.44,0],["2016-08-31",20444.44,20444.44,20444.44,20444.44,0],["2016-09-01",21761.2,21830.5,21761.2,21830.5,500],["2016-09-05",20444.44,20444.44,20444.44,20444.44,200],["2016-09-06",20444.44,20444.44,20444.44,20444.44,0],["2016-09-07",20444.44,20444.44,20444.44,20444.44,0],["2016-09-08",20097.92,20097.92,20097.92,20097.92,100],["2016-09-09",20444.44,20444.44,20444.44,20444.44,113],["2016-09-12",20444.44,20444.44,20444.44,20444.44,0],["2016-09-13",20790.96,20790.96,20790.96,20790.96,5000],["2016-09-14",21137.47,21137.47,21137.47,21137.47,300],["2016-09-15",20860.26,20860.26,20860.26,20860.26,19200],["2016-09-16",20860.26,20860.26,20860.26,20860.26,0],["2016-09-19",20860.26,20860.26,20860.26,20860.26,300],["2016-09-20",20860.26,20860.26,20860.26,20860.26,19200],["2016-09-21",21483.99,21830.5,21483.99,21830.5,1000],["2016-09-22",21483.99,21483.99,21483.99,21483.99,6500],["2016-09-23",21483.99,21483.99,21483.99,21483.99,0],["2016-09-26",21483.99,21483.99,21483.99,21483.99,0],["2016-09-27",21483.99,21483.99,21483.99,21483.99,0],["2016-09-28",21483.99,21483.99,21483.99,21483.99,0],["2016-09-29",21483.99,21483.99,21483.99,21483.99,104900],["2016-09-30",21483.99,21483.99,21483.99,21483.99,0],["2016-10-03",21483.99,21483.99,21483.99,21483.99,200],["2016-10-04",21483.99,21483.99,21483.99,21483.99,0],["2016-10-05",21483.99,21483.99,21483.99,21483.99,0],["2016-10-06",21483.99,21483.99,21483.99,21483.99,25],["2016-10-07",21483.99,21483.99,21483.99,21483.99,0],["2016-10-10",21483.99,21483.99,21483.99,21483.99,0],["2016-10-11",20790.96,20790.96,20790.96,20790.96,500],["2016-10-12",21483.99,21483.99,21483.99,21483.99,100],["2016-10-13",21483.99,21483.99,21483.99,21483.99,0],["2016-10-14",21483.99,21483.99,21483.99,21483.99,100],["2016-10-17",21483.99,21483.99,21483.99,21483.99,0],["2016-10-18",21483.99,21483.99,21483.99,21483.99,0],["2016-10-19",21483.99,21483.99,21483.99,21483.99,0],["2016-10-20",21483.99,21483.99,21483.99,21483.99,0],["2016-10-21",21483.99,21483.99,21483.99,21483.99,0],["2016-10-24",23563.08,23563.08,23563.08,23563.08,100],["2016-10-25",21483.99,21483.99,21483.99,21483.99,200],["2016-10-26",21483.99,21483.99,21483.99,21483.99,0],["2016-10-27",19404.89,19404.89,19404.89,19404.89,100],["2016-10-28",19404.89,19404.89,19404.89,19404.89,0],["2016-10-31",19404.89,21137.47,19404.89,21137.47,2700],["2016-11-01",22870.05,22870.05,20790.96,20790.96,1300],["2016-11-02",20790.96,20790.96,20790.96,20790.96,0],["2016-11-03",22731.45,22731.45,20097.92,20097.92,500],["2016-11-04",20097.92,20097.92,20097.92,20097.92,0],["2016-11-07",20097.92,20097.92,20097.92,20097.92,0],["2016-11-08",20097.92,20097.92,20097.92,20097.92,0],["2016-11-09",21483.99,21483.99,21483.99,21483.99,700],["2016-11-10",22870.05,23632.39,22870.05,23632.39,1019],["2016-11-11",22110.06,22110.06,22110.06,22110.06,200],["2016-11-14",21240.15,21240.15,21240.15,21240.15,100],["2016-11-15",21385.14,21385.14,21095.17,21095.17,200],["2016-11-16",21095.17,21095.17,21095.17,21095.17,0],["2016-11-17",21095.17,21095.17,21095.17,21095.17,0],["2016-11-18",21095.17,21095.17,21095.17,21095.17,0],["2016-11-21",21095.17,21095.17,21095.17,21095.17,0],["2016-11-22",21022.68,21022.68,21022.68,21022.68,100],["2016-11-23",21022.68,21022.68,21022.68,21022.68,0],["2016-11-24",21022.68,21022.68,21022.68,21022.68,0],["2016-11-25",21022.68,21022.68,21022.68,21022.68,0],["2016-11-28",23052.45,23052.45,23052.45,23052.45,400],["2016-11-29",23052.45,23052.45,23052.45,23052.45,200],["2016-11-30",23052.45,23052.45,23052.45,23052.45,0],["2016-12-01",23052.45,23052.45,23052.45,23052.45,0],["2016-12-02",23052.45,23052.45,23052.45,23052.45,0],["2016-12-05",23052.45,23052.45,23052.45,23052.45,0],["2016-12-06",23052.45,23052.45,23052.45,23052.45,0],["2016-12-07",23052.45,23052.45,23052.45,23052.45,0],["2016-12-08",23052.45,23052.45,23052.45,23052.45,0],["2016-12-09",23052.45,23052.45,23052.45,23052.45,17],["2016-12-12",22472.52,22472.52,22472.52,22472.52,200],["2016-12-13",22110.06,22110.06,22110.06,22110.06,600],["2016-12-14",22110.06,22110.06,22110.06,22110.06,0],["2016-12-15",22472.52,22472.52,22472.52,22472.52,2000],["2016-12-16",21747.6,21747.6,21747.6,21747.6,100],["2016-12-19",21747.6,21747.6,21747.6,21747.6,0],["2016-12-20",22472.52,22472.52,22472.52,22472.52,2700],["2016-12-21",22472.52,22617.5,22472.52,22617.5,700],["2016-12-22",22617.5,22617.5,22617.5,22617.5,0],["2016-12-23",22472.52,22472.52,22472.52,22472.52,200],["2016-12-26",22472.52,22472.52,22472.52,22472.52,0],["2016-12-27",22472.52,22472.52,22472.52,22472.52,300],["2016-12-28",22110.06,22110.06,22110.06,22110.06,400],["2016-12-29",22907.47,22907.47,22110.06,22110.06,2100],["2016-12-30",22110.06,22110.06,22110.06,22110.06,0],["2017-01-03",22110.06,22110.06,22110.06,22110.06,0],["2017-01-04",22110.06,22110.06,22110.06,22110.06,70],["2017-01-05",22472.52,22472.52,22472.52,22472.52,1000],["2017-01-06",22472.52,22472.52,22472.52,22472.52,0],["2017-01-09",22472.52,22472.52,22472.52,22472.52,800],["2017-01-10",22472.52,22472.52,22472.52,22472.52,1300],["2017-01-11",22472.52,22472.52,22472.52,22472.52,0],["2017-01-12",22472.52,22472.52,22472.52,22472.52,0],["2017-01-13",22472.52,22472.52,22472.52,22472.52,0],["2017-01-16",22472.52,22472.52,22472.52,22472.52,0],["2017-01-17",22472.52,22472.52,22472.52,22472.52,0],["2017-01-18",22834.98,22834.98,22834.98,22834.98,700],["2017-01-19",22472.52,22472.52,22472.52,22472.52,1000],["2017-01-20",22472.52,22472.52,22472.52,22472.52,2230],["2017-01-23",22472.52,22472.52,22472.52,22472.52,0],["2017-01-24",22472.52,22472.52,22472.52,22472.52,0],["2017-01-25",22472.52,22472.52,22472.52,22472.52,1200],["2017-02-02",22472.52,22472.52,22472.52,22472.52,0],["2017-02-03",23124.94,23124.94,23124.94,23124.94,600],["2017-02-06",22834.98,22834.98,22834.98,22834.98,1000],["2017-02-07",21747.6,22834.98,21022.68,22834.98,212600],["2017-02-08",22834.98,22834.98,22834.98,22834.98,50],["2017-02-09",22617.5,22617.5,22472.52,22472.52,1400],["2017-02-10",22472.52,22472.52,22472.52,22472.52,1550],["2017-02-13",21820.09,21820.09,21820.09,21820.09,567],["2017-02-14",22472.52,22472.52,22472.52,22472.52,1800],["2017-02-15",22472.52,22472.52,22472.52,22472.52,500],["2017-02-16",22472.52,22472.52,22472.52,22472.52,361],["2017-02-17",20660.22,22472.52,20660.22,22472.52,100100],["2017-02-20",22472.52,22472.52,22472.52,22472.52,0],["2017-02-21",22472.52,22472.52,20660.22,22400.02,16800],["2017-02-22",22400.02,22400.02,22400.02,22400.02,0],["2017-02-23",22400.02,22400.02,22400.02,22400.02,0],["2017-02-24",22400.02,22400.02,22400.02,22400.02,0],["2017-02-27",22400.02,22400.02,21747.6,21747.6,4000],["2017-02-28",21747.6,21747.6,21747.6,21747.6,0],["2017-03-01",21747.6,22110.06,21747.6,22110.06,1500],["2017-03-02",21747.6,22110.06,21747.6,22110.06,2100],["2017-03-03",21747.6,21747.6,21747.6,21747.6,200],["2017-03-06",22110.06,22110.06,22110.06,22110.06,2000],["2017-03-07",22110.06,22110.06,22110.06,22110.06,0],["2017-03-08",22110.06,22110.06,22110.06,22110.06,0],["2017-03-09",22110.06,22110.06,22110.06,22110.06,0],["2017-03-10",21747.6,21747.6,21747.6,21747.6,300],["2017-03-13",21747.6,21747.6,21747.6,21747.6,0],["2017-03-14",21747.6,21747.6,21747.6,21747.6,0],["2017-03-15",21747.6,21747.6,21747.6,21747.6,100],["2017-03-16",21747.6,21747.6,21747.6,21747.6,100],["2017-03-17",21022.68,21022.68,21022.68,21022.68,100],["2017-03-20",21385.14,21385.14,21385.14,21385.14,100],["2017-03-21",21385.14,21385.14,21385.14,21385.14,0],["2017-03-22",21385.14,21385.14,21385.14,21385.14,400],["2017-03-23",21385.14,21385.14,21385.14,21385.14,0],["2017-03-24",21240.15,21385.14,21022.68,21022.68,5000],["2017-03-27",20660.22,20660.22,19572.84,19572.84,3000],["2017-03-28",19210.38,19210.38,19210.38,19210.38,857],["2017-03-29",19210.38,19210.38,18485.46,18485.46,10600],["2017-03-30",18847.92,18847.92,18123.0,18123.0,1500],["2017-03-31",17760.54,17760.54,16383.19,16383.19,15800],["2017-04-03",17978.01,17978.01,17978.01,17978.01,200],["2017-04-04",17978.01,17978.01,17978.01,17978.01,0],["2017-04-05",17470.57,19500.34,17398.08,19500.34,500],["2017-04-07",19500.34,19500.34,19500.34,19500.34,0],["2017-04-10",18847.92,18847.92,18123.0,18123.0,1200],["2017-04-11",18485.46,18485.46,18485.46,18485.46,300],["2017-04-12",18485.46,18485.46,18485.46,18485.46,0],["2017-04-13",18115.75,18485.46,17746.04,18485.46,4400],["2017-04-14",18115.75,18115.75,18115.75,18115.75,200],["2017-04-17",17819.98,17819.98,17819.98,17819.98,100],["2017-04-18",17819.98,17819.98,17746.04,17746.04,200],["2017-04-19",17746.04,17746.04,17746.04,17746.04,0],["2017-04-20",17376.33,17376.33,17376.33,17376.33,200],["2017-04-21",17376.33,17376.33,17376.33,17376.33,0],["2017-04-24",17376.33,17376.33,17376.33,17376.33,0],["2017-04-25",17376.33,17376.33,17376.33,17376.33,18],["2017-04-26",17376.33,17376.33,17376.33,17376.33,0],["2017-04-27",17376.33,17376.33,17376.33,17376.33,0],["2017-04-28",17376.33,17376.33,17376.33,17376.33,0],["2017-05-03",18781.22,18781.22,18781.22,18781.22,100],["2017-05-04",18781.22,18781.22,18781.22,18781.22,0],["2017-05-05",18855.17,18855.17,18855.17,18855.17,100],["2017-05-08",18855.17,18855.17,18855.17,18855.17,0],["2017-05-09",18855.17,18855.17,18855.17,18855.17,0],["2017-05-10",18485.46,18485.46,18485.46,18485.46,162],["2017-05-11",18485.46,18485.46,18485.46,18485.46,0],["2017-05-12",18485.46,18485.46,18485.46,18485.46,0],["2017-05-15",17746.04,18115.75,17746.04,18115.75,200],["2017-05-16",18485.46,18485.46,18485.46,18485.46,10032],["2017-05-17",18485.46,18485.46,18485.46,18485.46,0],["2017-05-18",16710.85,16710.85,16710.85,16710.85,100],["2017-05-19",16710.85,16710.85,16710.85,16710.85,0],["2017-05-22",16710.85,16710.85,16710.85,16710.85,0],["2017-05-23",16710.85,16710.85,16710.85,16710.85,0],["2017-05-24",18337.57,18337.57,18337.57,18337.57,2200],["2017-05-25",18337.57,18337.57,18337.57,18337.57,0],["2017-05-26",18337.57,18337.57,18337.57,18337.57,0],["2017-05-29",18337.57,18337.57,18337.57,18337.57,0],["2017-05-30",18337.57,18411.51,18337.57,18411.51,700],["2017-05-31",18485.46,18485.46,18485.46,18485.46,200],["2017-06-01",18485.46,18485.46,18485.46,18485.46,100],["2017-06-02",18485.46,18485.46,18485.46,18485.46,0],["2017-06-05",18633.34,18633.34,18485.46,18485.46,11000],["2017-06-06",18485.46,18485.46,18485.46,18485.46,100],["2017-06-07",18485.46,18485.46,18485.46,18485.46,0],["2017-06-08",18485.46,18485.46,18485.46,18485.46,200],["2017-06-09",18485.46,18485.46,18485.46,18485.46,0],["2017-06-12",18485.46,18485.46,18485.46,18485.46,0],["2017-06-13",18485.46,18485.46,18485.46,18485.46,0],["2017-06-14",18855.17,18929.11,18855.17,18929.11,300],["2017-06-15",18929.11,18929.11,18929.11,18929.11,0],["2017-06-16",18633.34,19224.87,18633.34,19224.87,5300],["2017-06-19",19224.87,19224.87,19224.87,19224.87,0],["2017-06-20",18855.17,18855.17,18855.17,18855.17,8100],["2017-06-21",18485.46,18855.17,18485.46,18855.17,1100],["2017-06-22",17746.04,17746.04,17746.04,17746.04,2500],["2017-06-23",17746.04,17746.04,17746.04,17746.04,0],["2017-06-26",17746.04,17746.04,17746.04,17746.04,0],["2017-06-27",18485.46,18485.46,18485.46,18485.46,100],["2017-06-28",18485.46,18485.46,18485.46,18485.46,0],["2017-06-29",18485.46,18485.46,18485.46,18485.46,0],["2017-06-30",18485.46,18485.46,18485.46,18485.46,0],["2017-07-03",18485.46,18485.46,18485.46,18485.46,1100],["2017-07-04",18485.46,18485.46,18485.46,18485.46,0],["2017-07-05",18485.46,18485.46,18485.46,18485.46,0],["2017-07-06",18485.46,18485.46,18485.46,18485.46,0],["2017-07-07",17893.92,18115.75,17893.92,18115.75,2000],["2017-07-10",18115.75,18115.75,18115.75,18115.75,0],["2017-07-11",18115.75,18115.75,18115.75,18115.75,0],["2017-07-12",18115.75,18115.75,18115.75,18115.75,0],["2017-07-13",18485.46,18485.46,17967.86,17967.86,844],["2017-07-14",17746.04,17746.04,17746.04,17746.04,278],["2017-07-17",17746.04,17746.04,17746.04,17746.04,0],["2017-07-18",17746.04,17746.04,17746.04,17746.04,0],["2017-07-19",17967.86,17967.86,17746.04,17746.04,1300],["2017-07-20",17746.04,17746.04,17746.04,17746.04,100],["2017-07-21",17746.04,17746.04,17746.04,17746.04,200],["2017-07-24",17746.04,17746.04,17746.04,17746.04,0],["2017-07-25",17746.04,17746.04,17746.04,17746.04,0],["2017-07-26",17746.04,17746.04,17746.04,17746.04,0],["2017-07-27",17746.04,17746.04,17746.04,17746.04,0],["2017-07-28",17746.04,17746.04,17746.04,17746.04,0],["2017-07-31",17746.04,17746.04,17746.04,17746.04,0],["2017-08-01",17746.04,17746.04,17746.04,17746.04,0],["2017-08-02",17746.04,17746.04,17746.04,17746.04,0],["2017-08-03",17746.04,17746.04,17746.04,17746.04,0],["2017-08-04",17746.04,17746.04,17746.04,17746.04,0],["2017-08-07",17006.62,17746.04,17006.62,17746.04,3900],["2017-08-08",17819.98,17893.92,17819.98,17893.92,2030],["2017-08-09",19150.93,19150.93,19150.93,19150.93,5000],["2017-08-10",19150.93,19150.93,19150.93,19150.93,0],["2017-08-11",19150.93,19150.93,19150.93,19150.93,0],["2017-08-14",18115.75,18485.46,18115.75,18485.46,3300],["2017-08-15",18485.46,18485.46,18485.46,18485.46,0],["2017-08-16",18115.75,18115.75,18115.75,18115.75,500],["2017-08-17",18115.75,18115.75,18115.75,18115.75,2000],["2017-08-18",18115.75,18115.75,18115.75,18115.75,0],["2017-08-21",18115.75,18115.75,18115.75,18115.75,0],["2017-08-22",17746.04,17746.04,17746.04,17746.04,1100],["2017-08-23",17376.33,17746.04,16341.14,17746.04,2000],["2017-08-24",17746.04,17746.04,17746.04,17746.04,0],["2017-08-25",17746.04,17746.04,17746.04,17746.04,0],["2017-08-28",17746.04,17746.04,17746.04,17746.04,0],["2017-08-29",17746.04,17746.04,17746.04,17746.04,0],["2017-08-30",17746.04,17746.04,17746.04,17746.04,0],["2017-08-31",17746.04,17746.04,17746.04,17746.04,0],["2017-09-01",17746.04,17746.04,17746.04,17746.04,0],["2017-09-05",17746.04,17746.04,17746.04,17746.04,0],["2017-09-06",18411.51,18411.51,17893.92,17893.92,1000],["2017-09-07",17893.92,17893.92,17893.92,17893.92,0],["2017-09-08",17893.92,17893.92,17893.92,17893.92,0],["2017-09-11",17893.92,17893.92,17893.92,17893.92,66],["2017-09-12",17893.92,17893.92,17893.92,17893.92,0],["2017-09-13",17893.92,17893.92,17893.92,17893.92,0],["2017-09-14",17893.92,17893.92,17893.92,17893.92,0],["2017-09-15",17893.92,17893.92,17893.92,17893.92,0],["2017-09-18",18115.75,18115.75,18115.75,18115.75,500],["2017-09-19",18115.75,18115.75,18115.75,18115.75,952],["2017-09-20",18115.75,18115.75,18115.75,18115.75,1300],["2017-09-21",18115.75,18115.75,18115.75,18115.75,0],["2017-09-22",17080.56,17228.45,17006.62,17228.45,400],["2017-09-25",17228.45,17228.45,17228.45,17228.45,88],["2017-09-26",18115.75,18115.75,18115.75,18115.75,1400],["2017-09-27",18115.75,18115.75,18115.75,18115.75,0],["2017-09-28",18115.75,18115.75,18115.75,18115.75,0],["2017-09-29",18115.75,18115.75,18115.75,18115.75,0],["2017-10-02",17376.33,17376.33,17006.62,17006.62,500],["2017-10-03",17006.62,17006.62,17006.62,17006.62,0],["2017-10-04",17006.62,17006.62,17006.62,17006.62,0],["2017-10-05",17006.62,17006.62,17006.62,17006.62,0],["2017-10-06",17006.62,17006.62,17006.62,17006.62,0],["2017-10-09",17006.62,17006.62,17006.62,17006.62,0],["2017-10-10",17006.62,17006.62,17006.62,17006.62,0],["2017-10-11",17006.62,17006.62,17006.62,17006.62,0],["2017-10-12",17006.62,17006.62,17006.62,17006.62,0],["2017-10-13",17006.62,17006.62,17006.62,17006.62,0],["2017-10-16",17006.62,17006.62,17006.62,17006.62,0],["2017-10-17",17746.04,17746.04,17746.04,17746.04,100],["2017-10-18",17746.04,17746.04,17746.04,17746.04,0],["2017-10-19",17746.04,17746.04,17746.04,17746.04,0],["2017-10-20",17746.04,17746.04,17746.04,17746.04,0],["2017-10-23",17746.04,17746.04,17746.04,17746.04,0],["2017-10-24",17746.04,17746.04,17746.04,17746.04,0],["2017-10-25",17746.04,17746.04,17746.04,17746.04,0],["2017-10-26",17746.04,17746.04,17746.04,17746.04,0],["2017-10-27",17376.33,17376.33,17376.33,17376.33,300],["2017-10-30",17376.33,17376.33,17376.33,17376.33,0],["2017-10-31",17376.33,17376.33,17376.33,17376.33,0],["2017-11-01",17376.33,17376.33,17376.33,17376.33,0],["2017-11-02",17376.33,17376.33,17376.33,17376.33,0],["2017-11-03",17376.33,17376.33,17376.33,17376.33,0],["2017-11-06",17376.33,17376.33,17376.33,17376.33,0],["2017-11-07",17376.33,17376.33,17376.33,17376.33,300],["2017-11-08",15897.49,15897.49,15897.49,15897.49,1600],["2017-11-09",14344.71,17450.27,14344.71,17450.27,300],["2017-11-10",17450.27,17450.27,17450.27,17450.27,0],["2017-11-13",17450.27,17450.27,17450.27,17450.27,0],["2017-11-14",18411.51,18411.51,18411.51,18411.51,1400],["2017-11-15",18411.51,18411.51,18411.51,18411.51,0],["2017-11-16",18411.51,18411.51,18411.51,18411.51,0],["2017-11-17",18411.51,18411.51,18411.51,18411.51,0],["2017-11-20",18411.51,18411.51,18411.51,18411.51,0],["2017-11-21",18411.51,18411.51,18411.51,18411.51,0],["2017-11-22",17746.04,18041.81,17746.04,18041.81,500],["2017-11-23",18041.81,18041.81,18041.81,18041.81,0],["2017-11-24",16341.14,16341.14,16341.14,16341.14,500],["2017-11-27",16341.14,16341.14,16341.14,16341.14,0],["2017-11-28",16341.14,16341.14,16341.14,16341.14,0],["2017-11-29",16341.14,16341.14,16341.14,16341.14,231],["2017-11-30",16341.14,16341.14,16341.14,16341.14,0],["2017-12-01",16341.14,16341.14,16341.14,16341.14,0],["2017-12-04",16341.14,16341.14,16341.14,16341.14,0],["2017-12-05",16341.14,16341.14,16341.14,16341.14,0],["2017-12-06",16489.03,16489.03,16489.03,16489.03,800],["2017-12-07",14936.25,14936.25,14936.25,14936.25,300],["2017-12-08",14936.25,14936.25,14936.25,14936.25,6],["2017-12-11",14936.25,14936.25,14936.25,14936.25,0],["2017-12-12",16193.26,16193.26,16193.26,16193.26,100],["2017-12-13",14862.31,14862.31,14862.31,14862.31,100],["2017-12-14",14862.31,14862.31,14862.31,14862.31,0],["2017-12-15",14788.37,14788.37,14788.37,14788.37,366],["2017-12-18",14640.48,14640.48,14640.48,14640.48,1100],["2017-12-19",14640.48,14640.48,14640.48,14640.48,0],["2017-12-20",14640.48,14640.48,14640.48,14640.48,0],["2017-12-21",14640.48,14640.48,14640.48,14640.48,0],["2017-12-22",14640.48,14640.48,14640.48,14640.48,0],["2017-12-25",14788.37,14788.37,14788.37,14788.37,300],["2017-12-26",14788.37,14788.37,14788.37,14788.37,300],["2017-12-27",14788.37,14788.37,14788.37,14788.37,0],["2017-12-28",14788.37,14788.37,14788.37,14788.37,0],["2017-12-29",14788.37,14788.37,14788.37,14788.37,400],["2018-01-02",14788.37,14788.37,14788.37,14788.37,0],["2018-01-03",14788.37,14788.37,14788.37,14788.37,0],["2018-01-04",14788.37,14788.37,14788.37,14788.37,0],["2018-01-05",14788.37,14788.37,14788.37,14788.37,0],["2018-01-08",14788.37,14788.37,14788.37,14788.37,0],["2018-01-09",15527.78,15527.78,15527.78,15527.78,300],["2018-01-10",15527.78,15527.78,15527.78,15527.78,0],["2018-01-11",15527.78,15527.78,15527.78,15527.78,0],["2018-01-12",14788.37,14788.37,14788.37,14788.37,133],["2018-01-15",14788.37,14788.37,14788.37,14788.37,0],["2018-01-16",14788.37,14788.37,14788.37,14788.37,0],["2018-01-17",14788.37,14788.37,14788.37,14788.37,0],["2018-01-18",14788.37,14788.37,14788.37,14788.37,25],["2018-01-19",14788.37,14788.37,14788.37,14788.37,0],["2018-01-22",14788.37,14788.37,14788.37,14788.37,0],["2018-01-23",14788.37,14788.37,14788.37,14788.37,800],["2018-01-24",14788.37,14788.37,14788.37,14788.37,0],["2018-01-25",14788.37,14788.37,14788.37,14788.37,0],["2018-01-26",14788.37,14788.37,14788.37,14788.37,0],["2018-01-29",14788.37,14788.37,14788.37,14788.37,5000],["2018-01-30",14788.37,14788.37,14788.37,14788.37,0],["2018-01-31",14714.42,14788.37,14714.42,14788.37,5000],["2018-02-01",14788.37,14788.37,14788.37,14788.37,5600],["2018-02-02",14788.37,14788.37,14788.37,14788.37,0],["2018-02-05",14788.37,14788.37,14788.37,14788.37,0],["2018-02-06",14788.37,14788.37,14788.37,14788.37,0],["2018-02-07",14788.37,14788.37,14788.37,14788.37,0],["2018-02-08",14788.37,14788.37,14788.37,14788.37,0],["2018-02-09",16193.26,16193.26,14714.42,14714.42,300],["2018-02-12",14714.42,14714.42,14714.42,14714.42,0],["2018-02-13",14714.42,14714.42,14714.42,14714.42,0],["2018-02-21",14714.42,14714.42,14714.42,14714.42,0],["2018-02-22",14714.42,14714.42,14714.42,14714.42,0],["2018-02-23",14714.42,14714.42,14714.42,14714.42,0],["2018-02-26",14714.42,14714.42,14714.42,14714.42,0],["2018-02-27",14714.42,14714.42,14714.42,14714.42,0],["2018-02-28",14714.42,14714.42,14714.42,14714.42,0],["2018-03-01",15823.55,15823.55,15823.55,15823.55,100],["2018-03-02",16932.68,16932.68,14788.37,14788.37,5300],["2018-03-05",14788.37,14788.37,14788.37,14788.37,0],["2018-03-06",14788.37,14788.37,14788.37,14788.37,0],["2018-03-07",14788.37,14788.37,14788.37,14788.37,0],["2018-03-08",14048.95,14048.95,14048.95,14048.95,220],["2018-03-09",14048.95,14048.95,14048.95,14048.95,10],["2018-03-12",14048.95,14048.95,14048.95,14048.95,0],["2018-03-13",14048.95,14048.95,14048.95,14048.95,0],["2018-03-14",14048.95,14048.95,14048.95,14048.95,0],["2018-03-15",14048.95,14048.95,14048.95,14048.95,28],["2018-03-16",14048.95,14048.95,14048.95,14048.95,0],["2018-03-19",14048.95,14048.95,14048.95,14048.95,0],["2018-03-20",14048.95,14048.95,14048.95,14048.95,0],["2018-03-21",14048.95,14048.95,14048.95,14048.95,0],["2018-03-22",14048.95,14048.95,14048.95,14048.95,0],["2018-03-23",14048.95,14048.95,14048.95,14048.95,0],["2018-03-26",14048.95,14048.95,14048.95,14048.95,0],["2018-03-27",14048.95,14048.95,14048.95,14048.95,0],["2018-03-28",14788.37,14788.37,14788.37,14788.37,100],["2018-03-29",14788.37,14788.37,14788.37,14788.37,0],["2018-03-30",14788.37,14788.37,14788.37,14788.37,0],["2018-04-02",13679.24,13679.24,13679.24,13679.24,1900],["2018-04-03",13679.24,13679.24,13679.24,13679.24,0],["2018-04-04",13679.24,13679.24,13679.24,13679.24,0],["2018-04-05",13679.24,13679.24,13679.24,13679.24,0],["2018-04-06",13679.24,13679.24,13679.24,13679.24,0],["2018-04-09",13679.24,13679.24,13679.24,13679.24,0],["2018-04-10",13679.24,13679.24,13679.24,13679.24,0],["2018-04-11",13679.24,13679.24,13679.24,13679.24,0],["2018-04-12",13679.24,13679.24,13679.24,13679.24,0],["2018-04-13",13679.24,13679.24,13679.24,13679.24,100],["2018-04-16",13309.53,13309.53,13309.53,13309.53,1700],["2018-04-17",13309.53,13309.53,13309.53,13309.53,0],["2018-04-18",12570.11,12939.82,12570.11,12939.82,1200],["2018-04-19",12939.82,12939.82,12939.82,12939.82,0],["2018-04-20",12939.82,12939.82,12939.82,12939.82,0],["2018-04-23",11830.69,11830.69,11830.69,11830.69,100],["2018-04-24",11830.69,11830.69,11830.69,11830.69,0],["2018-04-26",11830.69,11830.69,11830.69,11830.69,1000],["2018-04-27",13013.76,13013.76,13013.76,13013.76,100],["2018-05-02",13013.76,13013.76,13013.76,13013.76,0],["2018-05-03",13013.76,13013.76,13013.76,13013.76,0],["2018-05-04",13013.76,13013.76,13013.76,13013.76,0],["2018-05-07",13309.53,13309.53,13309.53,13309.53,100],["2018-05-08",13309.53,13309.53,13309.53,13309.53,0],["2018-05-09",13309.53,13309.53,13309.53,13309.53,100],["2018-05-10",13309.53,13309.53,13309.53,13309.53,0],["2018-05-11",13309.53,13309.53,13309.53,13309.53,0],["2018-05-14",13309.53,13309.53,13309.53,13309.53,0],["2018-05-15",12570.11,12570.11,12570.11,12570.11,300],["2018-05-16",12570.11,12570.11,12570.11,12570.11,1100],["2018-05-17",12570.11,12570.11,12570.11,12570.11,0],["2018-05-18",12570.11,12570.11,12570.11,12570.11,0],["2018-05-21",12570.11,12570.11,12570.11,12570.11,0],["2018-05-22",13355.74,13355.74,13355.74,13355.74,0],["2018-05-23",13355.74,13355.74,13355.74,13355.74,400],["2018-05-24",13355.74,13355.74,13355.74,13355.74,0],["2018-05-25",13355.74,13355.74,12521.01,12521.01,800],["2018-05-28",12521.01,12521.01,12521.01,12521.01,0],["2018-05-29",12521.01,12521.01,12521.01,12521.01,0],["2018-05-30",12521.01,12521.01,12521.01,12521.01,0],["2018-05-31",12521.01,12521.01,12521.01,12521.01,0],["2018-06-01",12521.01,12521.01,12521.01,12521.01,0],["2018-06-04",12521.01,12521.01,12521.01,12521.01,0],["2018-06-05",12521.01,12521.01,12521.01,12521.01,0],["2018-06-06",12521.01,12521.01,12521.01,12521.01,0],["2018-06-07",12521.01,12521.01,12521.01,12521.01,0],["2018-06-08",12521.01,12521.01,12521.01,12521.01,0],["2018-06-11",12521.01,12521.01,12521.01,12521.01,0],["2018-06-12",12521.01,12521.01,12521.01,12521.01,0],["2018-06-13",11853.22,11853.22,11853.22,11853.22,200],["2018-06-14",12521.01,12521.01,12521.01,12521.01,100],["2018-06-15",12521.01,12521.01,12521.01,12521.01,0],["2018-06-18",12521.01,12521.01,12521.01,12521.01,0],["2018-06-19",12521.01,12521.01,12521.01,12521.01,0],["2018-06-20",12521.01,12521.01,12521.01,12521.01,0],["2018-06-21",12521.01,12521.01,12521.01,12521.01,0],["2018-06-22",12521.01,12521.01,12521.01,12521.01,0],["2018-06-25",13773.11,13773.11,13773.11,13773.11,100],["2018-06-26",13773.11,13773.11,13773.11,13773.11,0],["2018-06-27",13773.11,13773.11,13773.11,13773.11,0],["2018-06-28",13773.11,13773.11,13773.11,13773.11,0],["2018-06-29",13773.11,13773.11,13773.11,13773.11,0],["2018-07-02",13773.11,13773.11,13773.11,13773.11,0],["2018-07-03",12521.01,12521.01,12521.01,12521.01,100],["2018-07-04",13773.11,13773.11,13773.11,13773.11,100],["2018-07-05",13773.11,13773.11,12521.01,12521.01,300],["2018-07-06",13773.11,13773.11,13773.11,13773.11,100],["2018-07-09",13773.11,13773.11,13773.11,13773.11,0],["2018-07-10",13773.11,13773.11,13773.11,13773.11,0],["2018-07-11",12521.01,12521.01,12521.01,12521.01,600],["2018-07-12",12521.01,12521.01,12521.01,12521.01,0],["2018-07-13",12521.01,12521.01,12521.01,12521.01,0],["2018-07-16",12521.01,12521.01,12521.01,12521.01,0],["2018-07-17",11519.33,11519.33,11519.33,11519.33,900],["2018-07-18",10851.54,10851.54,10851.54,10851.54,2000],["2018-07-19",10851.54,10851.54,10851.54,10851.54,0],["2018-07-20",10851.54,10851.54,10851.54,10851.54,0],["2018-07-23",10684.59,10684.59,10601.12,10601.12,2300],["2018-07-24",10434.17,10434.17,10434.17,10434.17,3500],["2018-07-25",10434.17,10851.54,10434.17,10851.54,2000],["2018-07-26",10851.54,10851.54,10851.54,10851.54,0],["2018-07-27",10851.54,10851.54,10851.54,10851.54,0],["2018-07-30",10851.54,10851.54,10851.54,10851.54,0],["2018-07-31",10851.54,10851.54,10851.54,10851.54,0],["2018-08-01",10851.54,10851.54,10851.54,10851.54,0],["2018-08-02",10434.17,10434.17,10434.17,10434.17,1700],["2018-08-03",10434.17,10434.17,10434.17,10434.17,0],["2018-08-06",11435.85,11435.85,11435.85,11435.85,100],["2018-08-07",10851.54,10851.54,10851.54,10851.54,100],["2018-08-08",10851.54,10851.54,10851.54,10851.54,0],["2018-08-09",10851.54,10851.54,10851.54,10851.54,0],["2018-08-10",10851.54,10851.54,10851.54,10851.54,0],["2018-08-13",10434.17,11769.75,9766.39,11769.75,2200],["2018-08-14",11769.75,11769.75,11769.75,11769.75,0],["2018-08-15",11769.75,11769.75,11769.75,11769.75,0],["2018-08-16",11769.75,11769.75,11769.75,11769.75,0],["2018-08-17",10601.12,10684.59,10601.12,10684.59,1900],["2018-08-20",10684.59,10684.59,10684.59,10684.59,0],["2018-08-21",10684.59,10684.59,10684.59,10684.59,0],["2018-08-22",10434.17,10434.17,10434.17,10434.17,1000],["2018-08-23",10434.17,10434.17,10434.17,10434.17,2100],["2018-08-24",10434.17,10434.17,10434.17,10434.17,700],["2018-08-27",10434.17,10434.17,10434.17,10434.17,0],["2018-08-28",10434.17,10434.17,10434.17,10434.17,0],["2018-08-29",10434.17,10434.17,10434.17,10434.17,900],["2018-08-30",10434.17,10434.17,10434.17,10434.17,0],["2018-08-31",10434.17,10434.17,10434.17,10434.17,0],["2018-09-04",10434.17,10434.17,10434.17,10434.17,0],["2018-09-05",10434.17,10434.17,10434.17,10434.17,0],["2018-09-06",10434.17,10434.17,10434.17,10434.17,2300],["2018-09-07",10434.17,10434.17,10434.17,10434.17,300],["2018-09-10",10434.17,11435.85,10434.17,10434.17,3400],["2018-09-11",10517.65,10517.65,10517.65,10517.65,500],["2018-09-12",10434.17,10434.17,10434.17,10434.17,600],["2018-09-13",10601.12,10601.12,10517.65,10517.65,200],["2018-09-14",10434.17,10434.17,10434.17,10434.17,2800],["2018-09-17",10434.17,10851.54,10434.17,10851.54,3000],["2018-09-18",10434.17,10434.17,10434.17,10434.17,500],["2018-09-19",10684.59,10684.59,10684.59,10684.59,5200],["2018-09-20",10684.59,10684.59,10684.59,10684.59,0],["2018-09-21",10768.07,11101.96,10768.07,11101.96,200],["2018-09-24",10935.01,11435.85,10935.01,11435.85,900],["2018-09-25",11435.85,11602.8,11435.85,11602.8,200],["2018-09-26",11686.27,11686.27,11602.8,11602.8,200],["2018-09-27",11602.8,11602.8,11602.8,11602.8,0],["2018-09-28",11268.91,11268.91,10517.65,10517.65,4300],["2018-10-01",10434.17,10935.01,10100.28,10935.01,700],["2018-10-02",10935.01,10935.01,10935.01,10935.01,0],["2018-10-03",10517.65,10851.54,10517.65,10851.54,800],["2018-10-04",10517.65,10517.65,10183.75,10183.75,400],["2018-10-05",10183.75,10183.75,10183.75,10183.75,0],["2018-10-08",10267.23,10350.7,10267.23,10350.7,1200],["2018-10-09",10434.17,10434.17,10183.75,10434.17,3200],["2018-10-10",11101.96,11435.85,11101.96,11352.38,4000],["2018-10-11",10684.59,10684.59,10684.59,10684.59,200],["2018-10-12",10684.59,10684.59,10684.59,10684.59,200],["2018-10-15",10935.01,10935.01,10851.54,10851.54,500],["2018-10-16",10267.23,10267.23,10016.81,10016.81,1300],["2018-10-17",10016.81,10016.81,10016.81,10016.81,400],["2018-10-18",10016.81,10016.81,10016.81,10016.81,900],["2018-10-19",10016.81,10016.81,10016.81,10016.81,0],["2018-10-22",10016.81,10016.81,10016.81,10016.81,2400],["2018-10-23",9933.33,10016.81,9933.33,10016.81,2600],["2018-10-24",10016.81,10016.81,9599.44,9599.44,1700],["2018-10-25",9599.44,9599.44,9599.44,9599.44,1000],["2018-10-26",9599.44,9599.44,9515.97,9515.97,2000],["2018-10-29",9599.44,9599.44,9599.44,9599.44,900],["2018-10-30",9599.44,9599.44,9599.44,9599.44,1500],["2018-10-31",9599.44,9933.33,9599.44,9933.33,500],["2018-11-01",9599.44,9599.44,9515.97,9515.97,1200],["2018-11-02",9599.44,9599.44,9599.44,9599.44,500],["2018-11-05",9599.44,9599.44,9599.44,9599.44,600],["2018-11-06",9599.44,9599.44,9515.97,9599.44,900],["2018-11-07",9515.97,9515.97,9515.97,9515.97,1200],["2018-11-08",8597.76,9599.44,8597.76,9599.44,600],["2018-11-09",9599.44,9599.44,9515.97,9515.97,1900],["2018-11-12",9515.97,9849.86,9515.97,9849.86,2100],["2018-11-13",9849.86,9849.86,9849.86,9849.86,0],["2018-11-14",9432.49,9432.49,9349.02,9349.02,1200],["2018-11-15",9349.02,9349.02,9182.07,9182.07,4000],["2018-11-16",9182.07,9182.07,9182.07,9182.07,11500],["2018-11-19",9182.07,10016.81,9182.07,10016.81,1700],["2018-11-20",10016.81,10016.81,10016.81,10016.81,0],["2018-11-21",9015.13,9182.07,9015.13,9182.07,200],["2018-11-22",9182.07,9182.07,9182.07,9182.07,0],["2018-11-23",9182.07,9182.07,9182.07,9182.07,100],["2018-11-26",9182.07,9182.07,9182.07,9182.07,0],["2018-11-27",8263.87,9515.97,8263.87,9182.07,1600],["2018-11-28",9182.07,9432.49,9182.07,9432.49,2000],["2018-11-29",9432.49,9432.49,9432.49,9432.49,0],["2018-11-30",8514.29,10016.81,8514.29,10016.81,200],["2018-12-03",9015.13,9515.97,9015.13,9515.97,200],["2018-12-04",9182.07,9182.07,9182.07,9182.07,500],["2018-12-05",9182.07,9182.07,9182.07,9182.07,500],["2018-12-06",9182.07,9182.07,9182.07,9182.07,4000],["2018-12-07",9182.07,9182.07,9182.07,9182.07,4000],["2018-12-10",9182.07,9182.07,9182.07,9182.07,0],["2018-12-11",9182.07,9182.07,9182.07,9182.07,0],["2018-12-12",9182.07,9182.07,9182.07,9182.07,0],["2018-12-13",9182.07,9182.07,9182.07,9182.07,0],["2018-12-14",9182.07,9182.07,9182.07,9182.07,0],["2018-12-17",9182.07,9182.07,9182.07,9182.07,0],["2018-12-18",8848.18,8848.18,8848.18,8848.18,100],["2018-12-19",8848.18,8848.18,8848.18,8848.18,0],["2018-12-20",8848.18,8848.18,8848.18,8848.18,0],["2018-12-21",8848.18,8848.18,8848.18,8848.18,0],["2018-12-24",8848.18,8848.18,8848.18,8848.18,0],["2018-12-25",8848.18,8848.18,8848.18,8848.18,0],["2018-12-26",8848.18,8848.18,8848.18,8848.18,0],["2018-12-27",8848.18,8848.18,8848.18,8848.18,0],["2018-12-28",8848.18,8848.18,8848.18,8848.18,0],["2019-01-02",8848.18,8848.18,8848.18,8848.18,0],["2019-01-03",8848.18,8848.18,8848.18,8848.18,0],["2019-01-04",8848.18,8848.18,8848.18,8848.18,0],["2019-01-07",8848.18,8848.18,8848.18,8848.18,0],["2019-01-08",8848.18,8848.18,8848.18,8848.18,0],["2019-01-09",8848.18,8848.18,8848.18,8848.18,0],["2019-01-10",8764.71,8764.71,8764.71,8764.71,1100],["2019-01-11",8764.71,8764.71,8764.71,8764.71,0],["2019-01-14",8764.71,8764.71,8764.71,8764.71,0],["2019-01-15",8764.71,8764.71,8764.71,8764.71,0],["2019-01-16",8764.71,8764.71,8764.71,8764.71,0],["2019-01-17",8764.71,8764.71,8764.71,8764.71,0],["2019-01-18",8764.71,8764.71,8764.71,8764.71,500],["2019-01-21",8764.71,8764.71,8764.71,8764.71,0],["2019-01-22",8764.71,8764.71,8764.71,8764.71,0],["2019-01-23",8597.76,8764.71,8597.76,8681.23,6200],["2019-01-24",8681.23,8681.23,8681.23,8681.23,0],["2019-01-25",8681.23,8681.23,8681.23,8681.23,0],["2019-01-28",8681.23,8681.23,8681.23,8681.23,0],["2019-01-29",8180.39,8180.39,8180.39,8180.39,24000],["2019-01-30",8347.34,8347.34,8347.34,8347.34,100],["2019-01-31",8347.34,8347.34,8347.34,8347.34,0],["2019-02-01",8347.34,8347.34,8347.34,8347.34,0],["2019-02-11",8347.34,8347.34,8347.34,8347.34,0],["2019-02-12",9182.07,9182.07,9182.07,9182.07,100],["2019-02-13",9182.07,9182.07,9182.07,9182.07,0],["2019-02-14",9182.07,9182.07,9182.07,9182.07,0],["2019-02-15",10100.28,10100.28,10100.28,10100.28,100],["2019-02-18",10100.28,10100.28,10100.28,10100.28,0],["2019-02-19",10100.28,10100.28,10100.28,10100.28,0],["2019-02-20",10100.28,10100.28,10100.28,10100.28,0],["2019-02-21",9933.33,11018.49,9933.33,11018.49,34000],["2019-02-22",10935.01,10935.01,10935.01,10935.01,981433],["2019-02-25",10935.01,10935.01,10935.01,10935.01,0],["2019-02-26",10935.01,10935.01,10935.01,10935.01,0],["2019-02-27",10935.01,10935.01,10935.01,10935.01,0],["2019-02-28",10935.01,10935.01,10935.01,10935.01,0],["2019-03-01",10935.01,10935.01,10935.01,10935.01,0],["2019-03-04",10935.01,10935.01,10935.01,10935.01,0],["2019-03-05",10935.01,10935.01,10935.01,10935.01,0],["2019-03-06",10935.01,10935.01,10935.01,10935.01,0],["2019-03-07",10935.01,10935.01,10935.01,10935.01,0],["2019-03-08",10935.01,10935.01,10935.01,10935.01,0],["2019-03-11",9849.86,9849.86,9849.86,9849.86,100],["2019-03-12",10768.07,10768.07,9182.07,9515.97,6500],["2019-03-13",8764.71,8931.65,8764.71,8931.65,9100],["2019-03-14",8347.34,9098.6,8096.92,9098.6,34800],["2019-03-15",9098.6,9098.6,8931.65,9015.13,700],["2019-03-18",8848.18,8848.18,8848.18,8848.18,100],["2019-03-19",8597.76,8597.76,8597.76,8597.76,1000],["2019-03-20",8597.76,8597.76,8597.76,8597.76,0],["2019-03-21",8514.29,8514.29,8514.29,8514.29,800],["2019-03-22",8263.87,9349.02,8263.87,9349.02,9300],["2019-03-25",9265.55,9265.55,9265.55,9265.55,30000],["2019-03-26",9265.55,9265.55,9265.55,9265.55,0],["2019-03-27",9265.55,9265.55,9265.55,9265.55,0],["2019-03-28",9265.55,9265.55,9265.55,9265.55,0],["2019-03-29",9265.55,9265.55,9265.55,9265.55,0],["2019-04-01",9265.55,9265.55,9265.55,9265.55,0],["2019-04-02",8430.81,8430.81,8430.81,8430.81,3000],["2019-04-03",9265.55,9265.55,7929.97,8514.29,11900],["2019-04-04",9349.02,9349.02,8681.23,8764.71,2500],["2019-04-05",8764.71,8764.71,8764.71,8764.71,0],["2019-04-08",8764.71,8764.71,8764.71,8764.71,200],["2019-04-09",9599.44,9599.44,8931.65,9098.6,64800],["2019-04-10",9933.33,9933.33,9182.07,9349.02,30900],["2019-04-11",9265.55,10267.23,9265.55,10267.23,1300],["2019-04-12",11101.96,11101.96,11101.96,11101.96,100],["2019-04-16",10016.81,10100.28,10016.81,10016.81,10000],["2019-04-17",10016.81,10016.81,10016.81,10016.81,0],["2019-04-18",10016.81,10016.81,10016.81,10016.81,0],["2019-04-19",10016.81,10016.81,10016.81,10016.81,0],["2019-04-22",10016.81,10016.81,10016.81,10016.81,0],["2019-04-23",10016.81,10016.81,10016.81,10016.81,0],["2019-04-24",10016.81,10016.81,10016.81,10016.81,0],["2019-04-25",10016.81,10016.81,10016.81,10016.81,0],["2019-04-26",10016.81,10016.81,10016.81,10016.81,0],["2019-05-02",10016.81,10016.81,10016.81,10016.81,0],["2019-05-03",10016.81,10016.81,10016.81,10016.81,0],["2019-05-06",10016.81,10016.81,10016.81,10016.81,210500],["2019-05-07",10016.81,10016.81,10016.81,10016.81,611159],["2019-05-08",10016.81,10016.81,10016.81,10016.81,0],["2019-05-09",10016.81,10016.81,10016.81,10016.81,0],["2019-05-10",10016.81,10016.81,10016.81,10016.81,0],["2019-05-13",10016.81,10016.81,10016.81,10016.81,0],["2019-05-14",10016.81,10016.81,10016.81,10016.81,0],["2019-05-15",10016.81,10016.81,10016.81,10016.81,0],["2019-05-16",10016.81,10016.81,10016.81,10016.81,0],["2019-05-17",10016.81,10016.81,10016.81,10016.81,0],["2019-05-20",10016.81,10016.81,10016.81,10016.81,0],["2019-05-21",10016.81,10016.81,10016.81,10016.81,0],["2019-05-22",9098.6,9098.6,9098.6,9098.6,400],["2019-05-23",9933.33,9933.33,9933.33,9933.33,100],["2019-05-24",9933.33,9933.33,9933.33,9933.33,0],["2019-05-27",9933.33,9933.33,9933.33,9933.33,0],["2019-05-28",9933.33,9933.33,9933.33,9933.33,0],["2019-05-29",9182.07,9182.07,9182.07,9182.07,900],["2019-05-30",9182.07,9182.07,9182.07,9182.07,0],["2019-05-31",9182.07,9182.07,9182.07,9182.07,0],["2019-06-03",9182.07,9182.07,9182.07,9182.07,0],["2019-06-04",9182.07,9182.07,9182.07,9182.07,0],["2019-06-05",9182.07,9182.07,9182.07,9182.07,0],["2019-06-06",9182.07,9182.07,9182.07,9182.07,0],["2019-06-07",9182.07,9182.07,9182.07,9182.07,0],["2019-06-10",9182.07,9182.07,9182.07,9182.07,0],["2019-06-11",9182.07,9182.07,9182.07,9182.07,0],["2019-06-12",9182.07,9182.07,9182.07,9182.07,0],["2019-06-13",9182.07,9182.07,9182.07,9182.07,0],["2019-06-14",9182.07,9182.07,9182.07,9182.07,0],["2019-06-17",8514.29,8514.29,8514.29,8514.29,300],["2019-06-18",8514.29,8514.29,8514.29,8514.29,0],["2019-06-19",8514.29,8514.29,8514.29,8514.29,0],["2019-06-20",8514.29,8514.29,8514.29,8514.29,0],["2019-06-21",8514.29,8514.29,8514.29,8514.29,0],["2019-06-24",8514.29,8514.29,8514.29,8514.29,0],["2019-06-25",8514.29,8514.29,8514.29,8514.29,0],["2019-06-26",7929.97,7929.97,7929.97,7929.97,200],["2019-06-27",8347.34,8347.34,8347.34,8347.34,1200],["2019-06-28",8013.45,8013.45,8013.45,8013.45,100],["2019-07-01",8013.45,8013.45,8013.45,8013.45,100],["2019-07-02",7679.55,7679.55,7679.55,7679.55,900],["2019-07-03",7679.55,8096.92,7679.55,8096.92,700],["2019-07-04",8013.45,8013.45,8013.45,8013.45,300],["2019-07-05",8430.81,8430.81,8430.81,8430.81,100],["2019-07-08",8430.81,8430.81,8430.81,8430.81,0],["2019-07-09",8430.81,8430.81,8430.81,8430.81,0],["2019-07-10",8430.81,8430.81,8430.81,8430.81,0],["2019-07-11",8430.81,8430.81,8430.81,8430.81,0],["2019-07-12",7763.03,7763.03,7763.03,7763.03,100],["2019-07-15",8096.92,8096.92,8096.92,8096.92,100],["2019-07-16",8430.81,8430.81,8430.81,8430.81,100],["2019-07-17",8430.81,8430.81,8430.81,8430.81,0],["2019-07-18",9098.6,9098.6,9098.6,9098.6,100],["2019-07-19",8263.87,8263.87,8263.87,8263.87,900],["2019-07-22",8263.87,8263.87,8263.87,8263.87,0],["2019-07-23",7512.61,7512.61,7512.61,7512.61,100],["2019-07-24",7512.61,7512.61,7512.61,7512.61,0],["2019-07-25",8263.87,8263.87,6928.29,6928.29,200],["2019-07-26",7011.76,7095.24,6928.29,7095.24,12000],["2019-07-29",7178.71,7262.18,7178.71,7262.18,400],["2019-07-30",7345.66,7929.97,7095.24,7929.97,13600],["2019-07-31",7178.71,7178.71,7178.71,7178.71,300],["2019-08-01",7178.71,7178.71,7178.71,7178.71,0],["2019-08-02",6928.29,7763.03,6928.29,7763.03,2000],["2019-08-05",7095.24,8263.87,7095.24,7763.03,1000],["2019-08-06",7095.24,7763.03,7011.76,7011.76,7800],["2019-08-07",7679.55,7679.55,7679.55,7679.55,4300],["2019-08-08",7679.55,7679.55,7679.55,7679.55,100],["2019-08-09",7011.76,7178.71,7011.76,7178.71,1100],["2019-08-12",7679.55,7679.55,7679.55,7679.55,2300],["2019-08-13",7178.71,7679.55,7178.71,7178.71,8000],["2019-08-14",7679.55,7679.55,7512.61,7512.61,800],["2019-08-15",7512.61,7512.61,7262.18,7262.18,2200],["2019-08-16",7512.61,7679.55,7345.66,7345.66,1700],["2019-08-19",7679.55,8013.45,7679.55,8013.45,4600],["2019-08-20",8013.45,8013.45,8013.45,8013.45,1400],["2019-08-21",8180.39,8180.39,8180.39,8180.39,100],["2019-08-22",7429.13,8180.39,7429.13,7512.61,300],["2019-08-23",7512.61,7512.61,7512.61,7512.61,200],["2019-08-26",7512.61,7512.61,7512.61,7512.61,0],["2019-08-27",7512.61,7512.61,7512.61,7512.61,0],["2019-08-28",7512.61,7512.61,7512.61,7512.61,100],["2019-08-29",7512.61,7512.61,7512.61,7512.61,100],["2019-08-30",7512.61,7512.61,7512.61,7512.61,0],["2019-09-03",7512.61,7512.61,7512.61,7512.61,0],["2019-09-04",7262.18,7262.18,7262.18,7262.18,100],["2019-09-05",7262.18,7262.18,7262.18,7262.18,0],["2019-09-06",7262.18,7262.18,7262.18,7262.18,0],["2019-09-09",7429.13,7429.13,7429.13,7429.13,100],["2019-09-10",7929.97,7929.97,7929.97,7929.97,100],["2019-09-11",7929.97,7929.97,7929.97,7929.97,0],["2019-09-12",7929.97,7929.97,7929.97,7929.97,0],["2019-09-13",7512.61,7512.61,7178.71,7262.18,1000],["2019-09-16",7262.18,7262.18,7262.18,7262.18,0],["2019-09-17",7262.18,7262.18,7262.18,7262.18,0],["2019-09-18",7262.18,7262.18,7262.18,7262.18,400],["2019-09-19",7262.18,7262.18,7262.18,7262.18,0],["2019-09-20",7262.18,7262.18,7262.18,7262.18,0],["2019-09-23",7429.13,7429.13,7345.66,7345.66,900],["2019-09-24",7512.61,7512.61,7512.61,7512.61,200],["2019-09-25",7512.61,7512.61,7512.61,7512.61,0],["2019-09-26",7512.61,7512.61,7512.61,7512.61,100],["2019-09-27",7512.61,7512.61,7512.61,7512.61,0],["2019-09-30",7512.61,7512.61,7512.61,7512.61,0],["2019-10-01",7512.61,7512.61,7512.61,7512.61,100],["2019-10-02",7512.61,7512.61,7512.61,7512.61,0],["2019-10-03",7512.61,7512.61,7512.61,7512.61,100],["2019-10-04",7262.18,7262.18,7262.18,7262.18,100],["2019-10-07",7262.18,7262.18,7262.18,7262.18,0],["2019-10-08",7262.18,7262.18,7262.18,7262.18,0],["2019-10-09",7262.18,7345.66,7262.18,7345.66,2300],["2019-10-10",7429.13,7429.13,7429.13,7429.13,1800],["2019-10-11",7512.61,7512.61,7512.61,7512.61,2700],["2019-10-14",7512.61,7512.61,7512.61,7512.61,0],["2019-10-15",7512.61,7512.61,7512.61,7512.61,0],["2019-10-16",7512.61,7512.61,7512.61,7512.61,0],["2019-10-17",7512.61,7512.61,7512.61,7512.61,0],["2019-10-18",7512.61,7512.61,7512.61,7512.61,0],["2019-10-21",7596.08,7679.55,7596.08,7679.55,4600],["2019-10-22",7763.03,7846.5,7763.03,7846.5,3000],["2019-10-23",7846.5,7929.97,7846.5,7929.97,7500],["2019-10-24",8180.39,8263.87,8180.39,8263.87,9000],["2019-10-25",8263.87,8263.87,8263.87,8263.87,0],["2019-10-28",7512.61,8764.71,7512.61,8764.71,200],["2019-10-29",7929.97,8096.92,7929.97,8096.92,3100],["2019-10-30",8096.92,8096.92,8096.92,8096.92,4000],["2019-10-31",7345.66,7512.61,7345.66,7512.61,200],["2019-11-01",7512.61,7512.61,7512.61,7512.61,6800],["2019-11-04",7512.61,7512.61,7512.61,7512.61,0],["2019-11-05",7512.61,7512.61,7512.61,7512.61,0],["2019-11-06",7512.61,7512.61,7512.61,7512.61,400],["2019-11-07",7596.08,7596.08,7596.08,7596.08,200],["2019-11-08",7596.08,7596.08,7596.08,7596.08,0],["2019-11-11",7596.08,7596.08,7596.08,7596.08,0],["2019-11-12",7679.55,7679.55,7679.55,7679.55,1000],["2019-11-13",7679.55,7679.55,7679.55,7679.55,800],["2019-11-14",7679.55,7679.55,7679.55,7679.55,0],["2019-11-15",7679.55,7679.55,7679.55,7679.55,2900],["2019-11-18",7679.55,7679.55,7679.55,7679.55,0],["2019-11-19",7512.61,7512.61,7262.18,7262.18,1900],["2019-11-20",7262.18,7262.18,7262.18,7262.18,0],["2019-11-21",7262.18,7262.18,7262.18,7262.18,0],["2019-11-22",7262.18,7262.18,7262.18,7262.18,0],["2019-11-25",7262.18,7262.18,7262.18,7262.18,0],["2019-11-26",7262.18,7262.18,7262.18,7262.18,0],["2019-11-27",7262.18,7262.18,7262.18,7262.18,0],["2019-11-28",7262.18,7262.18,7262.18,7262.18,0],["2019-11-29",7262.18,7262.18,7262.18,7262.18,0],["2019-12-02",7262.18,7262.18,7262.18,7262.18,0],["2019-12-03",7262.18,7262.18,7262.18,7262.18,0],["2019-12-04",7262.18,7262.18,7262.18,7262.18,100],["2019-12-05",7262.18,7262.18,7262.18,7262.18,0],["2019-12-06",7679.55,7679.55,7679.55,7679.55,100],["2019-12-09",7679.55,7679.55,7679.55,7679.55,0],["2019-12-10",7679.55,7679.55,7679.55,7679.55,0],["2019-12-11",7679.55,7679.55,7679.55,7679.55,0],["2019-12-12",7262.18,7262.18,7262.18,7262.18,100],["2019-12-13",7262.18,7262.18,7262.18,7262.18,0],["2019-12-16",6594.4,6594.4,6594.4,6594.4,100],["2019-12-17",7178.71,7178.71,7178.71,7178.71,200],["2019-12-18",7178.71,7178.71,7178.71,7178.71,0],["2019-12-19",7178.71,7178.71,7178.71,7178.71,0],["2019-12-20",7178.71,7178.71,7178.71,7178.71,0],["2019-12-23",7262.18,7262.18,7262.18,7262.18,1000],["2019-12-24",7262.18,7262.18,7262.18,7262.18,0],["2019-12-25",7929.97,7929.97,6761.34,7262.18,1600],["2019-12-26",7846.5,7846.5,7846.5,7846.5,100],["2019-12-27",7846.5,7846.5,7846.5,7846.5,0],["2019-12-30",7095.24,7095.24,7095.24,7095.24,200],["2019-12-31",7095.24,7095.24,7095.24,7095.24,0],["2020-01-02",7763.03,7763.03,7763.03,7763.03,100],["2020-01-03",7763.03,7763.03,7763.03,7763.03,0],["2020-01-06",7095.24,7095.24,7095.24,7095.24,100],["2020-01-07",7095.24,7679.55,7095.24,7679.55,1500],["2020-01-08",7095.24,7095.24,7095.24,7095.24,1500],["2020-01-09",6427.45,6427.45,6427.45,6427.45,100],["2020-01-10",6010.08,6010.08,6010.08,6010.08,100],["2020-01-13",6010.08,6010.08,6010.08,6010.08,0],["2020-01-14",6010.08,6010.08,6010.08,6010.08,0],["2020-01-15",6010.08,6010.08,6010.08,6010.08,0],["2020-01-16",6010.08,6010.08,6010.08,6010.08,0],["2020-01-17",6594.4,6594.4,6594.4,6594.4,200],["2020-01-20",7095.24,7095.24,7095.24,7095.24,100],["2020-01-21",7095.24,7095.24,7095.24,7095.24,0],["2020-01-22",7095.24,7095.24,7095.24,7095.24,0],["2020-01-30",7596.08,7596.08,7596.08,7596.08,100],["2020-01-31",6844.82,8347.34,6844.82,8347.34,2300],["2020-02-03",7512.61,9182.07,7512.61,9182.07,9200],["2020-02-04",10016.81,10100.28,10016.81,10100.28,3300],["2020-02-05",11101.96,11101.96,11101.96,11101.96,3900],["2020-02-06",12187.11,12187.11,12103.64,12187.11,21400],["2020-02-07",13355.74,13355.74,13355.74,13355.74,3200],["2020-02-10",14691.32,14691.32,13021.85,13021.85,54200],["2020-02-11",13105.32,13105.32,11769.75,11853.22,15100],["2020-02-12",13021.85,13021.85,12521.01,13021.85,35200],["2020-02-13",13021.85,14023.53,13021.85,13773.11,30800],["2020-02-14",13940.06,13940.06,12437.54,12437.54,16000],["2020-02-17",12437.54,12771.43,12187.11,12437.54,11200],["2020-02-18",12437.54,12521.01,11268.91,11352.38,17000],["2020-02-19",10851.54,11435.85,10851.54,11352.38,5200],["2020-02-20",10350.7,10601.12,10267.23,10267.23,41900],["2020-02-21",10016.81,10601.12,10016.81,10267.23,11000],["2020-02-24",10434.17,11268.91,10434.17,11268.91,31000],["2020-02-25",11686.27,12354.06,11268.91,12354.06,37600],["2020-02-26",13188.8,13522.69,12521.01,13522.69,79800],["2020-02-27",13522.69,13522.69,13105.32,13355.74,25700],["2020-02-28",12938.38,13773.11,12604.48,13355.74,48466],["2020-03-02",13773.11,14190.48,13439.22,13522.69,30300],["2020-03-03",13773.11,13773.11,12354.06,12938.38,5600],["2020-03-04",12187.11,12938.38,11686.27,12270.59,29500],["2020-03-05",12103.64,13355.74,11769.75,12604.48,50300],["2020-03-06",13689.64,13689.64,12938.38,13355.74,4200],["2020-03-09",14190.48,14691.32,13773.11,14107.0,58200],["2020-03-10",14190.48,14691.32,13773.11,14023.53,38900],["2020-03-11",14023.53,14023.53,12771.43,12771.43,25100],["2020-03-12",12604.48,13606.16,12354.06,13188.8,20700],["2020-03-13",14190.48,14190.48,11936.69,12521.01,24100],["2020-03-16",12521.01,13439.22,12521.01,13188.8,11500],["2020-03-17",13188.8,13188.8,12354.06,12771.43,14700],["2020-03-18",12854.9,12854.9,12354.06,12854.9,14600],["2020-03-19",11769.75,12687.96,11769.75,12687.96,8000],["2020-03-20",13773.11,13773.11,12187.11,12270.59,7000],["2020-03-23",12187.11,12187.11,11769.75,11769.75,33300],["2020-03-24",12854.9,12854.9,11769.75,12354.06,8500],["2020-03-25",12854.9,12854.9,12354.06,12771.43,2900],["2020-03-26",12771.43,14023.53,12521.01,14023.53,137200],["2020-03-27",13355.74,15359.1,13355.74,15359.1,68300],["2020-03-30",16861.62,16861.62,16861.62,16861.62,4900],["2020-03-31",18531.09,18531.09,18531.09,18531.09,2200],["2020-04-01",20367.51,20367.51,18614.57,20367.51,115400],["2020-04-03",22370.87,22370.87,20367.51,22370.87,98800],["2020-04-06",22955.18,24541.18,22955.18,24541.18,61900],["2020-04-07",26628.01,26628.01,22120.45,22120.45,96500],["2020-04-08",22120.45,23372.55,19950.14,21953.5,31400],["2020-04-09",22370.87,22370.87,20450.98,20450.98,28700],["2020-04-10",19950.14,22454.34,19198.88,21703.08,70500],["2020-04-13",22203.92,22955.18,21369.19,21953.5,21800],["2020-04-14",20117.09,21953.5,20117.09,21285.71,17100],["2020-04-15",20033.61,21703.08,20033.61,20868.35,18400],["2020-04-16",20117.09,22955.18,18781.51,20868.35,68800],["2020-04-17",21285.71,21536.13,20117.09,20868.35,10700],["2020-04-20",21536.13,21536.13,19616.25,20534.45,23400],["2020-04-21",20868.35,22537.82,20534.45,22537.82,78900],["2020-04-22",23038.66,24791.6,23038.66,24791.6,14200],["2020-04-23",27212.32,27212.32,27212.32,27212.32,14600],["2020-04-24",29800.0,29883.47,24624.65,25626.33,97700],["2020-04-27",28130.53,28130.53,25876.75,27963.59,37200],["2020-04-28",28214.01,30718.21,28214.01,30634.73,120600],["2020-04-29",31052.1,31052.1,27629.69,28547.9,58500],["2020-05-04",28547.9,29633.05,26794.96,27462.75,56500],["2020-05-05",26711.48,28547.9,25626.33,28380.95,41400],["2020-05-06",27546.22,27546.22,26794.96,27462.75,22600],["2020-05-07",26043.7,27462.75,26043.7,27212.32,9000],["2020-05-08",27045.38,28547.9,26711.48,26794.96,12900],["2020-05-11",27128.85,27128.85,25042.02,26794.96,42600],["2020-05-12",27045.38,27045.38,25876.75,26544.54,16800],["2020-05-13",25459.38,27128.85,25459.38,26127.17,14200],["2020-05-14",26294.12,27045.38,25876.75,26878.43,28100],["2020-05-15",26878.43,26878.43,25793.28,25793.28,15000],["2020-05-18",26628.01,28297.48,26628.01,28297.48,36700],["2020-05-19",28380.95,29132.21,26544.54,26961.9,18600],["2020-05-20",27963.59,29633.05,26294.12,29633.05,74000],["2020-05-21",29633.05,30885.15,28380.95,30050.42,21000],["2020-05-22",30050.42,30050.42,28881.79,29215.69,10700],["2020-05-25",29132.21,30050.42,29048.74,29048.74,28200],["2020-05-26",28380.95,29633.05,28130.53,29215.69,19900],["2020-05-27",28380.95,29048.74,28380.95,28380.95,18100],["2020-05-28",28380.95,29132.21,28380.95,28547.9,6300],["2020-05-29",28798.32,28798.32,27963.59,27963.59,15000],["2020-06-01",28130.53,29048.74,28130.53,28798.32,10800],["2020-06-02",28380.95,28380.95,27963.59,28130.53,8600],["2020-06-03",27880.11,29215.69,27880.11,29215.69,21100],["2020-06-04",28631.37,29215.69,28631.37,29215.69,13700],["2020-06-05",29215.69,29215.69,28714.85,28798.32,19000],["2020-06-08",28798.32,31636.41,28798.32,30133.89,21400],["2020-06-09",30217.37,30217.37,29382.63,30050.42,13700],["2020-06-10",29215.69,29633.05,29048.74,29633.05,5000],["2020-06-11",29215.69,29549.58,28798.32,29549.58,12100],["2020-06-12",28380.95,29215.69,28380.95,29215.69,5300],["2020-06-15",28798.32,28798.32,28380.95,28380.95,8600],["2020-06-16",28380.95,28798.32,28297.48,28380.95,11200],["2020-06-17",29215.69,30467.79,28380.95,30467.79,18900],["2020-06-18",30467.79,33472.83,30467.79,33472.83,73500],["2020-06-19",33472.83,36310.92,32220.73,35893.56,29000],["2020-06-22",35893.56,36060.5,35142.3,35810.08,15400],["2020-06-23",35058.82,35058.82,32971.99,32971.99,42800],["2020-06-24",33472.83,35058.82,32971.99,33389.36,17000],["2020-06-25",31719.89,35893.56,31719.89,35643.14,9900],["2020-06-26",35893.56,37563.03,33806.72,34224.09,16333],["2020-06-29",31719.89,35726.61,31719.89,33556.3,26800],["2020-06-30",32554.62,33973.67,32137.25,32971.99,10200],["2020-07-01",32805.04,33222.41,32137.25,32304.2,19200],["2020-07-02",32220.73,32387.68,30300.84,32053.78,31400],["2020-07-03",31302.52,31886.83,30885.15,31886.83,14700],["2020-07-06",31886.83,32137.25,31719.89,32053.78,3100],["2020-07-07",32053.78,32220.73,31552.94,31886.83,10000],["2020-07-08",31886.83,31886.83,29966.95,30050.42,27200],["2020-07-09",30050.42,31719.89,29633.05,31719.89,12100],["2020-07-10",31636.41,31719.89,31219.05,31219.05,3500],["2020-07-13",31385.99,31385.99,30885.15,30885.15,3700],["2020-07-14",30885.15,32053.78,30885.15,31636.41,8100],["2020-07-15",32137.25,32137.25,31052.1,31052.1,13000],["2020-07-16",31636.41,31803.36,30634.73,31552.94,3300],["2020-07-17",31886.83,32137.25,31135.57,32137.25,18300],["2020-07-20",33389.36,33389.36,31719.89,32554.62,4000],["2020-07-21",33806.72,35810.08,33389.36,35476.19,71800],["2020-07-22",35810.08,35810.08,31970.31,32471.15,90200],["2020-07-23",34224.09,34224.09,31719.89,33138.94,17400],["2020-07-24",33138.94,36394.4,31469.47,34557.98,111400],["2020-07-27",35058.82,37980.39,35058.82,37980.39,129500],["2020-07-28",41736.69,41736.69,41569.75,41736.69,28900],["2020-07-29",45910.36,45910.36,45075.63,45910.36,213100],["2020-07-30",48414.57,50501.4,47997.2,50501.4,52500],["2020-07-31",55509.8,55509.8,55092.44,55509.8,32280],["2020-08-03",61019.05,61019.05,60935.57,61019.05,37600],["2020-08-04",67112.61,67112.61,54925.49,54925.49,229000],["2020-08-05",49499.72,49499.72,49499.72,49499.72,9700],["2020-08-06",44574.79,54257.7,44574.79,53673.39,181700],["2020-08-07",53422.97,56344.54,53422.97,56094.12,81500],["2020-08-10",56094.12,56094.12,50918.77,51419.61,74500],["2020-08-11",50501.4,50501.4,46411.2,46912.04,87900],["2020-08-12",45659.94,46912.04,43823.53,44240.9,71100],["2020-08-13",43406.16,45659.94,43155.74,45326.05,13000],["2020-08-14",45910.36,48414.57,45910.36,47579.83,30200],["2020-08-17",47997.2,48080.67,45326.05,46494.68,38300],["2020-08-18",45993.84,47162.46,45910.36,46244.26,26100],["2020-08-19",46327.73,46995.52,46077.31,46578.15,37300],["2020-08-20",46745.1,46745.1,45910.36,46327.73,38200],["2020-08-21",46327.73,49249.3,46327.73,47579.83,35800],["2020-08-24",48247.62,50501.4,48247.62,48998.88,28800],["2020-08-25",48998.88,49666.67,47746.78,48164.15,37000],["2020-08-26",48164.15,48164.15,45910.36,46661.62,30100],["2020-08-27",46327.73,46661.62,45910.36,46661.62,44100],["2020-08-28",46327.73,46327.73,45576.47,45576.47,28600],["2020-08-31",45159.1,45493.0,44658.26,45075.63,19900],["2020-09-01",45075.63,46411.2,45075.63,46411.2,13900],["2020-09-03",46411.2,46411.2,45075.63,45159.1,12400],["2020-09-04",44240.9,44407.84,43823.53,43823.53,36500],["2020-09-07",43489.64,43489.64,41736.69,41736.69,38000],["2020-09-08",41736.69,41736.69,38397.76,39232.49,35600],["2020-09-09",39232.49,39232.49,36728.29,36728.29,47800],["2020-09-10",36728.29,39566.39,36728.29,39232.49,33700],["2020-09-11",39232.49,39232.49,39232.49,39232.49,11300],["2020-09-14",39232.49,41402.8,39232.49,41402.8,38400],["2020-09-15",41736.69,45075.63,41736.69,44658.26,60600],["2020-09-16",45409.52,49082.35,44658.26,49082.35,77400],["2020-09-17",49082.35,53422.97,49082.35,52421.29,86200],["2020-09-18",52588.24,52588.24,47245.94,47245.94,45200],["2020-09-21",45910.36,46745.1,42571.43,42571.43,153500],["2020-09-22",39482.91,42571.43,39482.91,41319.33,81400],["2020-09-23",41569.75,44658.26,41569.75,44658.26,20900],["2020-09-24",44240.9,44658.26,42738.38,42988.8,27000],["2020-09-25",43489.64,43823.53,42571.43,42988.8,21400],["2020-09-28",43155.74,43406.16,38731.65,41820.17,20000],["2020-09-29",42154.06,42404.48,41736.69,41987.11,17700],["2020-09-30",41987.11,41987.11,40901.96,41569.75,15100],["2020-10-01",41235.85,41736.69,40067.23,41653.22,14800],["2020-10-02",40901.96,43823.53,40568.07,42571.43,25500],["2020-10-05",42571.43,43155.74,42321.01,42654.9,5900],["2020-10-06",42571.43,43406.16,42571.43,42988.8,29300],["2020-10-07",42988.8,42988.8,41736.69,42321.01,14400],["2020-10-08",41068.91,42154.06,40985.43,41486.27,11200],["2020-10-09",41486.27,42988.8,40901.96,41736.69,10600],["2020-10-12",41486.27,42404.48,41486.27,41820.17,6300],["2020-10-13",42154.06,42154.06,41319.33,41402.8,16300],["2020-10-14",41402.8,41402.8,40568.07,40901.96,20100],["2020-10-15",40568.07,40901.96,40067.23,40067.23,24500],["2020-10-16",40067.23,42988.8,39733.33,41736.69,27600],["2020-10-19",41736.69,41736.69,40985.43,41319.33,8200],["2020-10-20",41068.91,41068.91,40484.59,40651.54,8700],["2020-10-21",40651.54,44658.26,40067.23,40818.49,85800],["2020-10-22",41068.91,42154.06,40150.7,40484.59,20900],["2020-10-23",40484.59,41068.91,40067.23,40234.17,36500],["2020-10-26",40234.17,40234.17,39900.28,39983.75,29500],["2020-10-27",39983.75,40568.07,39733.33,39733.33,9800],["2020-10-28",40150.7,40150.7,36811.76,37729.97,36700],["2020-10-29",37729.97,37729.97,36811.76,37145.66,11300],["2020-10-30",37145.66,38314.29,37145.66,37145.66,5600],["2020-11-02",37145.66,37145.66,35058.82,35643.14,18700],["2020-11-03",35643.14,36310.92,35142.3,35977.03,27500],["2020-11-04",36227.45,36227.45,35559.66,35559.66,7500],["2020-11-05",35559.66,35893.56,35476.19,35810.08,7900],["2020-11-06",36728.29,36728.29,35058.82,35392.72,7000],["2020-11-09",35058.82,35476.19,34391.04,34808.4,23300],["2020-11-10",34224.09,34307.56,32721.57,33055.46,34810],["2020-11-11",32554.62,34140.62,31803.36,33639.78,20500],["2020-11-12",32638.1,32971.99,32387.68,32554.62,6600],["2020-11-13",31886.83,32888.52,31886.83,32888.52,11600],["2020-11-16",33723.25,36143.98,32971.99,36143.98,54900],["2020-11-17",37563.03,39065.55,35476.19,36477.87,32100],["2020-11-18",36394.4,36394.4,34391.04,34474.51,7900],["2020-11-19",34224.09,34224.09,31719.89,33639.78,22700],["2020-11-20",32554.62,33890.2,32554.62,33890.2,20600],["2020-11-23",33890.2,33890.2,32220.73,33723.25,31600],["2020-11-24",32971.99,34975.35,32721.57,34140.62,21800],["2020-11-25",34474.51,34474.51,33472.83,34057.14,3700],["2020-11-26",34057.14,34224.09,33222.41,33723.25,13400],["2020-11-27",33806.72,33806.72,33138.94,33389.36,9000],["2020-11-30",33389.36,35058.82,33389.36,33890.2,19400],["2020-12-01",35476.19,37229.13,35476.19,37229.13,48900],["2020-12-02",40901.96,40901.96,40901.96,40901.96,14600],["2020-12-03",44992.16,44992.16,39232.49,40568.07,129600],["2020-12-04",38397.76,39232.49,36561.34,36644.82,71400],["2020-12-07",35058.82,35977.03,34808.4,34808.4,21800],["2020-12-08",34808.4,35058.82,33389.36,35058.82,52300],["2020-12-09",35893.56,35893.56,35058.82,35225.77,10300],["2020-12-10",35225.77,35225.77,34641.46,34808.4,9600],["2020-12-11",34641.46,35058.82,34224.09,34224.09,13000],["2020-12-14",34224.09,35225.77,33806.72,34641.46,55000],["2020-12-15",34224.09,34891.88,34140.62,34891.88,17200],["2020-12-16",34808.4,34891.88,33890.2,34224.09,19700],["2020-12-17",34224.09,34724.93,33389.36,33723.25,21200],["2020-12-18",33472.83,33806.72,33389.36,33723.25,25900],["2020-12-21",33723.25,34224.09,33389.36,33973.67,14000],["2020-12-22",34057.14,35058.82,33973.67,34891.88,38800],["2020-12-23",35476.19,35476.19,34057.14,34891.88,15800],["2020-12-24",34057.14,34641.46,33389.36,34557.98,17000],["2020-12-25",34557.98,34557.98,33556.3,34057.14,18200],["2020-12-28",34641.46,37396.08,34224.09,36728.29,74800],["2020-12-29",37563.03,39232.49,36728.29,37229.13,62200],["2020-12-30",37563.03,37729.97,35893.56,35893.56,40500],["2020-12-31",36310.92,36310.92,34224.09,35309.24,36700],["2021-01-04",35058.82,37145.66,34641.46,35810.08,46500],["2021-01-05",35893.56,35893.56,34724.93,35392.72,41700],["2021-01-06",35309.24,35893.56,35058.82,35810.08,38600],["2021-01-07",35893.56,37062.18,35810.08,36895.24,58800],["2021-01-08",36978.71,37813.45,36978.71,37396.08,56100],["2021-01-11",37312.61,37563.03,35893.56,35977.03,12200],["2021-01-12",36143.98,37145.66,35810.08,37145.66,42200],["2021-01-13",37145.66,37145.66,36394.4,36811.76,52900],["2021-01-14",36811.76,37229.13,36728.29,37062.18,20000],["2021-01-15",36811.76,39232.49,36728.29,38147.34,75500],["2021-01-18",38815.13,39649.86,38147.34,38230.81,47400],["2021-01-19",38397.76,38397.76,35893.56,37145.66,39100],["2021-01-20",36394.4,37145.66,34641.46,36477.87,22100],["2021-01-21",36477.87,37563.03,36060.5,36728.29,14700],["2021-01-22",36310.92,36310.92,33138.94,34224.09,132400],["2021-01-25",33389.36,34224.09,32554.62,33055.46,55900],["2021-01-26",33305.88,33389.36,31135.57,31135.57,36200],["2021-01-27",30133.89,32137.25,28464.43,30801.68,26600],["2021-01-28",31719.89,33806.72,31719.89,33806.72,58700],["2021-01-29",37145.66,37145.66,37145.66,37145.66,74100],["2021-02-01",40818.49,40818.49,37145.66,40818.49,260500],["2021-02-02",44825.21,44825.21,42070.59,42571.43,118100],["2021-02-03",42154.06,42154.06,38314.29,38397.76,60100],["2021-02-04",35893.56,37145.66,34557.98,34557.98,122300],["2021-02-05",33890.2,35893.56,31219.05,34641.46,95500],["2021-02-08",34391.04,38063.87,32805.04,38063.87,89400],["2021-02-09",38982.07,38982.07,35476.19,35893.56,49500],["2021-02-17",35893.56,36811.76,34724.93,35726.61,64000],["2021-02-18",34724.93,35309.24,32971.99,34224.09,153000],["2021-02-19",33389.36,34474.51,33389.36,34224.09,34200],["2021-02-22",34224.09,34224.09,33639.78,34140.62,31900],["2021-02-23",33973.67,34140.62,33556.3,34140.62,30400],["2021-02-24",34140.62,34224.09,33389.36,33556.3,30600],["2021-02-25",33472.83,33806.72,32471.15,32888.52,38200],["2021-02-26",32888.52,32888.52,31886.83,32387.68,59500],["2021-03-01",31970.31,32554.62,31803.36,32220.73,52200],["2021-03-02",32471.15,33305.88,32471.15,32554.62,25900],["2021-03-03",32971.99,32971.99,32220.73,32638.1,16000],["2021-03-04",32554.62,32888.52,31052.1,31469.47,79400],["2021-03-05",31302.52,32137.25,30968.63,31719.89,34200],["2021-03-08",31970.31,31970.31,30885.15,31302.52,22400],["2021-03-09",31302.52,31636.41,31052.1,31385.99,19200],["2021-03-10",31385.99,31552.94,31219.05,31552.94,15100],["2021-03-11",31552.94,31636.41,31302.52,31302.52,18900],["2021-03-12",31552.94,31552.94,31052.1,31219.05,21500],["2021-03-15",31219.05,31302.52,31135.57,31135.57,20220],["2021-03-16",31302.52,33138.94,31052.1,32805.04,70700],["2021-03-17",32805.04,32805.04,31803.36,32137.25,5460],["2021-03-18",32137.25,32137.25,31636.41,31636.41,9200],["2021-03-19",31719.89,31719.89,31052.1,31636.41,13400],["2021-03-22",31719.89,31719.89,31135.57,31135.57,19433],["2021-03-23",31135.57,32053.78,31135.57,31302.52,16200],["2021-03-24",31302.52,32137.25,30885.15,32137.25,60400],["2021-03-25",32137.25,35225.77,31719.89,34224.09,149300],["2021-03-26",34557.98,36728.29,32137.25,34891.88,61500],["2021-03-29",34891.88,34891.88,32554.62,34641.46,29200],["2021-03-30",32721.57,34641.46,32304.2,34224.09,71000],["2021-03-31",33222.41,34641.46,32304.2,34474.51,50900],["2021-04-01",34140.62,34641.46,33138.94,34641.46,19600],["2021-04-02",34557.98,34808.4,32971.99,34808.4,42800],["2021-04-05",34307.56,34307.56,33389.36,33389.36,14300],["2021-04-06",32971.99,34057.14,32971.99,34057.14,6200],["2021-04-07",33890.2,33890.2,33055.46,33055.46,7900],["2021-04-08",33055.46,33389.36,32971.99,33389.36,15000],["2021-04-09",33389.36,33389.36,32971.99,33055.46,9900],["2021-04-12",32638.1,33055.46,32387.68,32971.99,17700],["2021-04-13",32971.99,32971.99,32387.68,32554.62,11500],["2021-04-14",32554.62,32554.62,32053.78,32137.25,13700],["2021-04-15",32554.62,32888.52,32137.25,32721.57,14600],["2021-04-16",32971.99,32971.99,32220.73,32805.04,12500],["2021-04-19",32554.62,32888.52,32387.68,32888.52,23500],["2021-04-20",32888.52,32888.52,32137.25,32137.25,69200],["2021-04-22",32220.73,32721.57,31886.83,32220.73,47300],["2021-04-23",32220.73,32554.62,32220.73,32554.62,77500],["2021-04-26",32971.99,35810.08,32971.99,33389.36,273400],["2021-04-27",35476.19,36310.92,35058.82,35893.56,169100],["2021-04-28",36728.29,36728.29,34891.88,35392.72,106200],["2021-04-29",35058.82,35058.82,33806.72,33890.2,166500],["2021-05-04",34474.51,37229.13,34474.51,37229.13,208000],["2021-05-05",37229.13,40484.59,35893.56,36310.92,113500],["2021-05-06",36310.92,36310.92,34140.62,34891.88,183200],["2021-05-07",38314.29,38314.29,34641.46,38314.29,324600],["2021-05-10",38815.13,42070.59,38147.34,42070.59,258600],["2021-05-11",42237.54,42988.8,38815.13,38815.13,186700],["2021-05-12",36728.29,38397.76,35893.56,37229.13,140500],["2021-05-13",36644.82,37396.08,35476.19,36060.5,113400],["2021-05-14",35476.19,37563.03,35058.82,36227.45,137900],["2021-05-17",36310.92,37813.45,35476.19,36895.24,110900],["2021-05-18",36895.24,36895.24,33222.41,36728.29,77100],["2021-05-19",34641.46,36978.71,34641.46,36895.24,76000],["2021-05-20",36728.29,36895.24,35058.82,36644.82,112700],["2021-05-21",35893.56,36227.45,35225.77,35225.77,84800],["2021-05-24",35309.24,36143.98,34724.93,35142.3,62400],["2021-05-25",35309.24,35726.61,34808.4,34808.4,37900],["2021-05-26",35058.82,35726.61,34891.88,35225.77,44900],["2021-05-27",35810.08,38397.76,34975.35,37729.97,177700],["2021-05-28",38731.65,38815.13,35058.82,35726.61,49500],["2021-05-31",36728.29,38731.65,36728.29,37396.08,97100],["2021-06-01",36811.76,36811.76,35309.24,35643.14,50700],["2021-06-02",35643.14,35810.08,34808.4,35643.14,41000],["2021-06-03",35142.3,35225.77,32137.25,34391.04,75000],["2021-06-04",34224.09,34391.04,33389.36,33973.67,62000],["2021-06-07",33973.67,34891.88,32971.99,34224.09,39300],["2021-06-08",34224.09,34224.09,32554.62,33222.41,58100],["2021-06-09",33389.36,33389.36,32387.68,33222.41,28600],["2021-06-10",32554.62,33055.46,32387.68,32971.99,21600],["2021-06-11",32304.2,32888.52,32137.25,32220.73,30400],["2021-06-14",32220.73,33389.36,32220.73,33389.36,29300],["2021-06-15",33389.36,33389.36,32387.68,32387.68,15300],["2021-06-16",32387.68,32805.04,32137.25,32304.2,30800],["2021-06-17",32387.68,32638.1,32137.25,32304.2,16700],["2021-06-18",35058.82,35058.82,32137.25,32387.68,25900],["2021-06-21",32971.99,33973.67,32387.68,32721.57,43000],["2021-06-22",32721.57,33305.88,32471.15,32554.62,17200],["2021-06-23",32554.62,33055.46,31970.31,32387.68,42200],["2021-06-24",32387.68,32387.68,31385.99,31636.41,32000],["2021-06-25",31803.36,32137.25,31719.89,31970.31,18400],["2021-06-28",31970.31,31970.31,31552.94,31719.89,24600],["2021-06-29",31719.89,31719.89,31302.52,31469.47,34200],["2021-06-30",31719.89,31719.89,31219.05,31219.05,10700],["2021-07-01",31219.05,31552.94,31135.57,31552.94,13800],["2021-07-02",31552.94,31552.94,31135.57,31135.57,14700],["2021-07-05",31135.57,31552.94,30801.68,30885.15,27500],["2021-07-06",30885.15,30968.63,30384.31,30384.31,15300],["2021-07-07",30634.73,30718.21,29883.47,30050.42,13800],["2021-07-08",30133.89,30217.37,29883.47,30050.42,7500],["2021-07-09",30050.42,30384.31,29800.0,29800.0,24700],["2021-07-12",29215.69,29633.05,27546.22,27546.22,16700],["2021-07-13",27546.22,28714.85,27546.22,28547.9,5000],["2021-07-14",28547.9,29048.74,27462.75,27963.59,17500],["2021-07-15",27880.11,28881.79,27880.11,28714.85,13100],["2021-07-16",28714.85,28798.32,28547.9,28714.85,3300],["2021-07-19",28798.32,31552.94,28798.32,31552.94,31000],["2021-07-20",34641.46,34641.46,31886.83,32053.78,82700],["2021-07-21",31803.36,32554.62,30050.42,31719.89,35400],["2021-07-22",30467.79,30885.15,29633.05,29633.05,47200],["2021-07-23",29215.69,29215.69,28047.06,28297.48,44900],["2021-07-26",28798.32,30801.68,28798.32,30467.79,24100],["2021-07-27",30384.31,30467.79,28965.27,29048.74,10100],["2021-07-28",28047.06,28965.27,27546.22,28214.01,41500],["2021-07-29",28214.01,28714.85,27880.11,28631.37,12200],["2021-07-30",28798.32,28798.32,27963.59,28380.95,20700],["2021-08-02",28380.95,28798.32,28130.53,28464.43,30400],["2021-08-03",28464.43,28464.43,28047.06,28130.53,13200],["2021-08-04",28130.53,28380.95,28130.53,28297.48,15200],["2021-08-05",28297.48,28297.48,27546.22,28047.06,16700],["2021-08-06",28047.06,28464.43,28047.06,28464.43,22000],["2021-08-09",28464.43,29048.74,28464.43,28464.43,44200],["2021-08-10",28464.43,28714.85,28380.95,28631.37,11300],["2021-08-11",28631.37,28881.79,28380.95,28380.95,18000],["2021-08-12",28380.95,28798.32,28380.95,28464.43,13300],["2021-08-13",28547.9,28547.9,28380.95,28380.95,12800],["2021-08-16",28380.95,28464.43,28380.95,28380.95,22200],["2021-08-17",28380.95,29633.05,28297.48,29048.74,45400],["2021-08-18",30217.37,30217.37,29466.11,29883.47,32900],["2021-08-19",30050.42,30467.79,29633.05,29633.05,42600],["2021-08-20",29633.05,29633.05,28380.95,28714.85,53500],["2021-08-23",28547.9,28798.32,28297.48,28380.95,25100],["2021-08-24",28297.48,28380.95,27880.11,28380.95,16300],["2021-08-25",28214.01,28297.48,27546.22,27963.59,23900],["2021-08-26",27880.11,28047.06,27462.75,27462.75,41000],["2021-08-27",27880.11,29716.53,27880.11,29716.53,45800],["2021-08-30",29716.53,32137.25,29716.53,32137.25,135300],["2021-08-31",32137.25,32554.62,30217.37,30300.84,55300],["2021-09-01",30384.31,30384.31,29299.16,29633.05,30100],["2021-09-06",29215.69,29382.63,28130.53,29132.21,85400],["2021-09-07",29215.69,29633.05,29132.21,29132.21,42000],["2021-09-08",28380.95,29466.11,27963.59,29215.69,11100],["2021-09-09",28714.85,29215.69,28714.85,28798.32,25400],["2021-09-10",28798.32,29048.74,28714.85,28881.79,14700],["2021-09-13",28881.79,28965.27,28380.95,28965.27,37600],["2021-09-14",28965.27,28965.27,28380.95,28881.79,20200],["2021-09-15",28798.32,29382.63,28631.37,29382.63,25900],["2021-09-16",29299.16,29382.63,28881.79,29048.74,22000],["2021-09-17",29132.21,29382.63,29132.21,29215.69,13200],["2021-09-20",29382.63,29466.11,28965.27,29215.69,31300],["2021-09-21",28798.32,29549.58,28464.43,29382.63,40900],["2021-09-22",29800.0,29800.0,29382.63,29549.58,20800],["2021-09-23",29549.58,29800.0,29549.58,29716.53,33100],["2021-09-24",29215.69,29883.47,29215.69,29800.0,25200],["2021-09-27",29800.0,29800.0,28547.9,29299.16,14500],["2021-09-28",29299.16,29800.0,28798.32,29633.05,26500],["2021-09-29",29716.53,29716.53,29466.11,29633.05,18400],["2021-09-30",29633.05,30050.42,29633.05,29716.53,20100],["2021-10-01",29716.53,29716.53,29382.63,29716.53,11100],["2021-10-04",29800.0,29800.0,29633.05,29716.53,14700],["2021-10-05",29716.53,29716.53,28714.85,29633.05,16400],["2021-10-06",29716.53,29716.53,29132.21,29633.05,12600],["2021-10-07",29633.05,29800.0,29382.63,29466.11,14200],["2021-10-08",29633.05,29716.53,29215.69,29299.16,22600],["2021-10-11",29299.16,29633.05,29299.16,29299.16,13000],["2021-10-12",29299.16,29716.53,29215.69,29633.05,7000],["2021-10-13",29966.95,29966.95,29549.58,29633.05,7400],["2021-10-14",29215.69,29800.0,29132.21,29800.0,7400],["2021-10-15",29299.16,29716.53,29299.16,29382.63,5100],["2021-10-18",29466.11,29800.0,29466.11,29466.11,23500],["2021-10-19",29800.0,30718.21,29633.05,30551.26,40100],["2021-10-20",30885.15,30885.15,30050.42,30050.42,2100],["2021-10-21",30050.42,30634.73,30050.42,30384.31,9600],["2021-10-22",30801.68,31219.05,30133.89,30551.26,30500],["2021-10-25",30217.37,30634.73,30217.37,30217.37,14500],["2021-10-26",30217.37,30300.84,30050.42,30300.84,28600],["2021-10-27",30217.37,30300.84,29800.0,30050.42,20300],["2021-10-28",30050.42,30133.89,29633.05,29716.53,17900],["2021-10-29",29716.53,30050.42,29716.53,29883.47,12200],["2021-11-01",29966.95,30050.42,29633.05,29883.47,30000],["2021-11-02",30885.15,30885.15,29716.53,29800.0,21400],["2021-11-03",29633.05,30050.42,29549.58,29549.58,28500],["2021-11-04",29633.05,29716.53,29215.69,29299.16,12100],["2021-11-05",29382.63,29883.47,29215.69,29466.11,11893],["2021-11-08",29800.0,30467.79,29800.0,30300.84,56000],["2021-11-09",30300.84,30300.84,29633.05,29800.0,34000],["2021-11-10",29633.05,29800.0,29299.16,29716.53,16300],["2021-11-11",30050.42,30217.37,29716.53,30133.89,32800],["2021-11-12",30133.89,31719.89,30133.89,31219.05,60100],["2021-11-15",31469.47,32137.25,31385.99,32137.25,74500],["2021-11-16",32304.2,32554.62,31219.05,31886.83,65200],["2021-11-17",31552.94,32805.04,31385.99,32387.68,45900],["2021-11-18",32971.99,33055.46,32304.2,32554.62,31800],["2021-11-19",32638.1,32805.04,32387.68,32721.57,60500],["2021-11-22",32721.57,32721.57,29883.47,31552.94,30800],["2021-11-23",29883.47,31552.94,29800.0,30801.68,8400],["2021-11-24",32554.62,32554.62,30467.79,31719.89,7500],["2021-11-25",30467.79,32053.78,30467.79,32053.78,27300],["2021-11-26",31719.89,32554.62,31302.52,31385.99,19800],["2021-11-29",32554.62,34224.09,32387.68,33389.36,67700],["2021-11-30",33389.36,34224.09,32888.52,33389.36,28000],["2021-12-01",33389.36,34224.09,32888.52,33389.36,19100],["2021-12-02",33389.36,34224.09,32971.99,34224.09,49000],["2021-12-03",33806.72,33806.72,32971.99,33305.88,17600],["2021-12-06",32554.62,32971.99,30050.42,32971.99,49400],["2021-12-07",32971.99,33389.36,32554.62,33055.46,23100],["2021-12-08",33389.36,33389.36,32554.62,32554.62,17100],["2021-12-09",32471.15,34140.62,32471.15,33389.36,18000],["2021-12-10",33389.36,34224.09,33389.36,34224.09,24100],["2021-12-13",34224.09,34224.09,33472.83,33472.83,2500],["2021-12-14",31803.36,34140.62,31803.36,34140.62,8700],["2021-12-15",33055.46,34140.62,32638.1,34140.62,9200],["2021-12-16",34140.62,34224.09,32554.62,34140.62,45500],["2021-12-17",32971.99,33806.72,32888.52,32971.99,8800],["2021-12-20",31719.89,33556.3,31719.89,32805.04,10600],["2021-12-21",32805.04,32805.04,32220.73,32220.73,12400],["2021-12-22",33222.41,33222.41,32137.25,33138.94,17100],["2021-12-23",32304.2,33389.36,32220.73,33305.88,23000],["2021-12-24",31970.31,33389.36,31970.31,33389.36,18300],["2021-12-27",32888.52,33639.78,32805.04,33639.78,18700],["2021-12-28",33055.46,33973.67,32638.1,33973.67,17900],["2021-12-29",33806.72,34891.88,33389.36,34891.88,24700],["2021-12-30",35058.82,36978.71,34224.09,35476.19,8700],["2021-12-31",35476.19,35726.61,34724.93,35726.61,22800],["2022-01-04",35810.08,38397.76,35810.08,37312.61,13900],["2022-01-05",35893.56,36561.34,35893.56,35893.56,12200],["2022-01-06",35893.56,36310.92,35893.56,36310.92,4927],["2022-01-07",36310.92,36728.29,35810.08,36728.29,9300],["2022-01-10",35893.56,36728.29,35392.72,35977.03,10200],["2022-01-11",35977.03,36477.87,35893.56,36477.87,8700],["2022-01-12",36060.5,36477.87,35559.66,36394.4,8600],["2022-01-13",36644.82,36728.29,36477.87,36728.29,6000],["2022-01-14",36728.29,36728.29,36060.5,36143.98,9800],["2022-01-17",35476.19,36561.34,35225.77,36561.34,10500],["2022-01-18",35559.66,36561.34,35559.66,35893.56,3500],["2022-01-19",35893.56,35893.56,35893.56,35893.56,0],["2022-01-20",35893.56,35893.56,35893.56,35893.56,1400],["2022-01-21",36060.5,36728.29,35977.03,36728.29,8600],["2022-01-24",36728.29,37062.18,36143.98,36143.98,4900],["2022-01-25",36143.98,36895.24,36143.98,36728.29,3600],["2022-01-26",36895.24,36895.24,36728.29,36728.29,1200],["2022-01-27",35977.03,36644.82,35977.03,36644.82,700],["2022-01-28",36644.82,36978.71,33472.83,36978.71,10800],["2022-02-07",36978.71,36978.71,36728.29,36895.24,4900],["2022-02-08",36978.71,36978.71,36895.24,36895.24,6200],["2022-02-09",36811.76,36895.24,36477.87,36895.24,4200],["2022-02-10",36895.24,36895.24,35726.61,36728.29,7600],["2022-02-11",36728.29,36895.24,36143.98,36811.76,6500],["2022-02-14",36644.82,36811.76,36644.82,36644.82,4600],["2022-02-15",36728.29,36978.71,36728.29,36978.71,5200],["2022-02-16",36895.24,36895.24,36644.82,36644.82,400],["2022-02-17",36728.29,36728.29,36644.82,36644.82,6100],["2022-02-18",36477.87,36728.29,36477.87,36728.29,4400],["2022-02-21",36728.29,37980.39,36728.29,37980.39,16000],["2022-02-22",36728.29,37980.39,36728.29,37563.03,8100],["2022-02-23",37396.08,39065.55,37396.08,38564.71,16900],["2022-02-24",38230.81,38648.18,38230.81,38648.18,11700],["2022-02-25",38564.71,38815.13,38397.76,38648.18,3500],["2022-02-28",38564.71,38648.18,38564.71,38648.18,1400],["2022-03-01",38648.18,38648.18,38397.76,38397.76,3700],["2022-03-02",38147.34,38147.34,37312.61,37396.08,5300],["2022-03-03",37396.08,38314.29,37396.08,37396.08,1200],["2022-03-04",37396.08,37396.08,36310.92,37145.66,10600],["2022-03-07",36728.29,37312.61,36561.34,37312.61,9100],["2022-03-08",36477.87,37062.18,36477.87,37062.18,2300],["2022-03-09",37062.18,37479.55,36394.4,37479.55,6600],["2022-03-10",37563.03,37563.03,37479.55,37479.55,2300],["2022-03-11",37312.61,37479.55,37312.61,37479.55,1600],["2022-03-14",37563.03,37563.03,37145.66,37563.03,9800],["2022-03-15",37563.03,38314.29,37563.03,38314.29,8900],["2022-03-16",38314.29,38314.29,37563.03,37563.03,3000],["2022-03-17",37646.5,37729.97,37646.5,37646.5,2300],["2022-03-18",37729.97,41402.8,37729.97,41402.8,66700],["2022-03-21",41736.69,45493.0,41736.69,45409.52,41900],["2022-03-22",42070.59,48414.57,41319.33,48414.57,49200],["2022-03-23",48414.57,49917.09,45910.36,45910.36,20300],["2022-03-24",43823.53,48331.09,43823.53,48331.09,24700],["2022-03-25",45910.36,53089.08,45910.36,53089.08,55600],["2022-03-28",53089.08,58347.9,50918.77,58347.9,80520],["2022-03-29",58347.9,63439.78,58347.9,63439.78,40800],["2022-03-30",63439.78,63439.78,57095.8,57095.8,3800],["2022-03-31",51753.5,51753.5,51419.61,51419.61,1700],["2022-04-01",46327.73,49165.83,46327.73,46327.73,18400],["2022-04-04",42738.38,45910.36,42154.06,43573.11,10100],["2022-04-05",42154.06,46411.2,42070.59,46411.2,4200],["2022-04-06",43072.27,45075.63,43072.27,44240.9,3900],["2022-04-07",43072.27,44240.9,43072.27,44240.9,300],["2022-04-08",44240.9,46745.1,44240.9,46745.1,3600],["2022-04-12",45075.63,46745.1,45075.63,46745.1,2000],["2022-04-13",46661.62,46745.1,46661.62,46745.1,2700],["2022-04-14",46745.1,48414.57,46745.1,47579.83,7800],["2022-04-15",48331.09,48414.57,47997.2,47997.2,4200],["2022-04-18",48414.57,48581.51,48414.57,48498.04,3800],["2022-04-19",48498.04,48498.04,45075.63,45075.63,3800],["2022-04-20",45075.63,45075.63,40651.54,43990.48,6300],["2022-04-21",40150.7,40818.49,39816.81,40150.7,22200],["2022-04-22",41653.22,41820.17,41653.22,41820.17,1800],["2022-04-25",40067.23,40067.23,38397.76,38397.76,1900],["2022-04-26",38397.76,38397.76,37145.66,38397.76,7300],["2022-04-27",38397.76,38397.76,38397.76,38397.76,700],["2022-04-28",38397.76,38397.76,36561.34,36561.34,10000],["2022-04-29",36728.29,36728.29,35810.08,35810.08,3300],["2022-05-04",35893.56,35893.56,35142.3,35142.3,9700],["2022-05-05",36728.29,36728.29,34891.88,34891.88,15000],["2022-05-06",36644.82,36644.82,35058.82,35058.82,1000],["2022-05-09",35058.82,35142.3,31719.89,31886.83,39400],["2022-05-10",32554.62,35058.82,32554.62,35058.82,7800],["2022-05-11",35893.56,35893.56,35893.56,35893.56,100],["2022-05-12",35893.56,35893.56,35893.56,35893.56,100],["2022-05-13",35476.19,35476.19,32304.2,32304.2,1000],["2022-05-16",35309.24,35309.24,35309.24,35309.24,100],["2022-05-17",34224.09,35058.82,32137.25,32137.25,1800],["2022-05-18",32137.25,32137.25,32137.25,32137.25,0],["2022-05-19",31803.36,31803.36,30885.15,30885.15,2700],["2022-05-20",32554.62,32554.62,32554.62,32554.62,100],["2022-05-23",31719.89,31719.89,31719.89,31719.89,100],["2022-05-24",31719.89,31719.89,31719.89,31719.89,0],["2022-05-25",31302.52,31302.52,31302.52,31302.52,600],["2022-05-26",31302.52,31302.52,29215.69,30801.68,3100],["2022-05-27",30551.26,30551.26,30467.79,30467.79,700],["2022-05-30",30467.79,30467.79,30467.79,30467.79,0],["2022-05-31",30300.84,30634.73,30050.42,30634.73,11200],["2022-06-01",31636.41,32554.62,31636.41,32554.62,700],["2022-06-02",29633.05,30801.68,29633.05,30801.68,500],["2022-06-03",30801.68,31719.89,30801.68,31719.89,300],["2022-06-06",31719.89,31719.89,31719.89,31719.89,0],["2022-06-07",31719.89,31719.89,31719.89,31719.89,0],["2022-06-08",29800.0,29800.0,29800.0,29800.0,100],["2022-06-09",31719.89,31719.89,31719.89,31719.89,100],["2022-06-10",31719.89,31719.89,30885.15,30885.15,400],["2022-06-13",30885.15,30885.15,29215.69,29800.0,3800],["2022-06-14",28547.9,28547.9,28130.53,28214.01,3100],["2022-06-15",30885.15,30968.63,30885.15,30968.63,10900],["2022-06-16",30968.63,31552.94,29215.69,31552.94,1100],["2022-06-17",31302.52,31302.52,31302.52,31302.52,200],["2022-06-20",31302.52,31302.52,31302.52,31302.52,0],["2022-06-21",28214.01,31052.1,28214.01,28214.01,500],["2022-06-22",26961.9,29800.0,26794.96,29800.0,6100],["2022-06-23",29800.0,29800.0,29800.0,29800.0,200],["2022-06-24",29800.0,29800.0,29800.0,29800.0,0],["2022-06-27",32200.0,32200.0,32200.0,32200.0,300],["2022-06-28",32200.0,32200.0,32200.0,32200.0,1200],["2022-06-29",31000.0,31000.0,31000.0,31000.0,100],["2022-06-30",31000.0,31000.0,31000.0,31000.0,0],["2022-07-01",27900.0,29000.0,27900.0,29000.0,400],["2022-07-04",29000.0,29000.0,29000.0,29000.0,0],["2022-07-05",29000.0,29100.0,29000.0,29000.0,3000],["2022-07-06",29000.0,29000.0,29000.0,29000.0,0],["2022-07-07",29000.0,29000.0,29000.0,29000.0,0],["2022-07-08",29000.0,29300.0,29000.0,29300.0,200],["2022-07-11",29600.0,29600.0,29000.0,29000.0,5400],["2022-07-12",29000.0,29000.0,29000.0,29000.0,100],["2022-07-13",29000.0,29000.0,29000.0,29000.0,0],["2022-07-14",29000.0,29000.0,29000.0,29000.0,0],["2022-07-15",29000.0,29000.0,29000.0,29000.0,0],["2022-07-18",29100.0,29100.0,29000.0,29000.0,2400],["2022-07-19",29000.0,29100.0,29000.0,29100.0,2500],["2022-07-20",29100.0,29100.0,29100.0,29100.0,0],["2022-07-21",29100.0,29100.0,29100.0,29100.0,0],["2022-07-22",29100.0,29100.0,29100.0,29100.0,0],["2022-07-25",29100.0,29100.0,29100.0,29100.0,0],["2022-07-26",27000.0,27100.0,26200.0,26300.0,8500],["2022-07-27",27700.0,27700.0,27700.0,27700.0,100],["2022-07-28",27700.0,27700.0,27700.0,27700.0,0],["2022-07-29",25100.0,25100.0,25100.0,25100.0,100],["2022-08-01",25200.0,25200.0,25200.0,25200.0,200],["2022-08-02",25200.0,25200.0,25200.0,25200.0,500],["2022-08-03",25100.0,25100.0,25000.0,25000.0,1100],["2022-08-04",25000.0,25000.0,25000.0,25000.0,0],["2022-08-05",25000.0,25000.0,25000.0,25000.0,0],["2022-08-08",25000.0,25000.0,25000.0,25000.0,0],["2022-08-09",25600.0,25600.0,24800.0,24800.0,1200],["2022-08-10",25000.0,26100.0,25000.0,26100.0,600],["2022-08-11",26000.0,26000.0,26000.0,26000.0,100],["2022-08-12",25100.0,25100.0,25100.0,25100.0,100],["2022-08-15",25200.0,25200.0,25200.0,25200.0,100],["2022-08-16",25600.0,25600.0,25600.0,25600.0,200],["2022-08-17",25700.0,25700.0,25700.0,25700.0,100],["2022-08-18",25700.0,25700.0,25700.0,25700.0,0],["2022-08-19",25700.0,25800.0,25700.0,25800.0,900],["2022-08-22",25300.0,25300.0,25300.0,25300.0,100],["2022-08-23",25900.0,26000.0,25900.0,26000.0,700],["2022-08-24",26000.0,26000.0,25300.0,25300.0,200],["2022-08-25",25400.0,25400.0,25400.0,25400.0,1000],["2022-08-26",26700.0,26700.0,26700.0,26700.0,100],["2022-08-29",24600.0,24600.0,24400.0,24400.0,700],["2022-08-30",24400.0,24400.0,24400.0,24400.0,0],["2022-08-31",24100.0,24100.0,24100.0,24100.0,100],["2022-09-05",25200.0,25200.0,23200.0,23200.0,200],["2022-09-06",23200.0,24600.0,23200.0,23700.0,700],["2022-09-07",24000.0,24000.0,23800.0,23800.0,400],["2022-09-08",23700.0,23700.0,23700.0,23700.0,100],["2022-09-09",23700.0,23700.0,23700.0,23700.0,0],["2022-09-12",23800.0,24000.0,22000.0,22000.0,2200],["2022-09-13",22000.0,22900.0,22000.0,22500.0,1100],["2022-09-14",20900.0,20900.0,20300.0,20300.0,7100],["2022-09-15",20300.0,20300.0,20300.0,20300.0,0],["2022-09-16",20100.0,20100.0,20100.0,20100.0,100],["2022-09-19",20900.0,20900.0,18200.0,18200.0,2400],["2022-09-20",19800.0,20000.0,19800.0,20000.0,2700],["2022-09-21",20000.0,20000.0,20000.0,20000.0,1000],["2022-09-22",20000.0,20000.0,20000.0,20000.0,0],["2022-09-23",20000.0,20000.0,20000.0,20000.0,0],["2022-09-26",18400.0,18400.0,18400.0,18400.0,1100],["2022-09-27",18400.0,18400.0,18400.0,18400.0,0],["2022-09-28",19600.0,19600.0,19600.0,19600.0,100],["2022-09-29",19600.0,19600.0,19600.0,19600.0,0],["2022-09-30",18900.0,19000.0,18900.0,19000.0,600],["2022-10-03",19400.0,20900.0,17200.0,19800.0,5100],["2022-10-04",19700.0,19700.0,19700.0,19700.0,500],["2022-10-05",19700.0,19700.0,19700.0,19700.0,0],["2022-10-06",17800.0,19500.0,17800.0,19500.0,700],["2022-10-07",19000.0,19000.0,18500.0,18500.0,1900],["2022-10-10",18500.0,18500.0,17500.0,17900.0,3000],["2022-10-11",17700.0,17800.0,17700.0,17800.0,2200],["2022-10-12",16200.0,17800.0,16200.0,17800.0,400],["2022-10-13",16800.0,17800.0,16500.0,17800.0,1200],["2022-10-14",16900.0,16900.0,16900.0,16900.0,2000],["2022-10-17",17300.0,18400.0,17200.0,18400.0,1000],["2022-10-18",18400.0,18400.0,18400.0,18400.0,0],["2022-10-19",18300.0,18300.0,17200.0,17200.0,1500],["2022-10-20",17200.0,17200.0,17200.0,17200.0,0],["2022-10-21",18900.0,18900.0,18900.0,18900.0,100],["2022-10-24",18300.0,18300.0,17300.0,18100.0,2100],["2022-10-25",18100.0,18100.0,18100.0,18100.0,0],["2022-10-26",18100.0,18100.0,18100.0,18100.0,0],["2022-10-27",16800.0,16800.0,16800.0,16800.0,100],["2022-10-28",18000.0,18000.0,18000.0,18000.0,100],["2022-10-31",18000.0,18000.0,18000.0,18000.0,0],["2022-11-01",18000.0,18000.0,17700.0,17700.0,600],["2022-11-02",17700.0,17700.0,17700.0,17700.0,0],["2022-11-03",17700.0,17700.0,17700.0,17700.0,0],["2022-11-04",17700.0,17700.0,17700.0,17700.0,0],["2022-11-07",16900.0,17000.0,16900.0,17000.0,1500],["2022-11-08",17000.0,17000.0,17000.0,17000.0,100],["2022-11-09",17000.0,17000.0,17000.0,17000.0,0],["2022-11-10",18000.0,18000.0,18000.0,18000.0,500],["2022-11-11",16200.0,16500.0,16200.0,16500.0,1400],["2022-11-14",16500.0,16500.0,16500.0,16500.0,0],["2022-11-15",14900.0,14900.0,14900.0,14900.0,100],["2022-11-16",14900.0,14900.0,14900.0,14900.0,500],["2022-11-17",14900.0,14900.0,14900.0,14900.0,0],["2022-11-18",14900.0,14900.0,14900.0,14900.0,0],["2022-11-21",14900.0,14900.0,14900.0,14900.0,0],["2022-11-22",14900.0,14900.0,14900.0,14900.0,0],["2022-11-23",14900.0,14900.0,14900.0,14900.0,0],["2022-11-24",14900.0,14900.0,14900.0,14900.0,0],["2022-11-25",15500.0,15500.0,15500.0,15500.0,100],["2022-11-28",15500.0,15500.0,15500.0,15500.0,0],["2022-11-29",15500.0,15500.0,15500.0,15500.0,0],["2022-11-30",15500.0,15500.0,15500.0,15500.0,0],["2022-12-01",15500.0,15500.0,15500.0,15500.0,0],["2022-12-02",15500.0,15500.0,15500.0,15500.0,0],["2022-12-05",15500.0,15500.0,15500.0,15500.0,0],["2022-12-06",15500.0,15500.0,15500.0,15500.0,0],["2022-12-07",15500.0,15500.0,15500.0,15500.0,0],["2022-12-08",14000.0,14000.0,14000.0,14000.0,100],["2022-12-09",14000.0,14000.0,14000.0,14000.0,100],["2022-12-12",12700.0,12700.0,12600.0,12700.0,800],["2022-12-13",12700.0,12700.0,12700.0,12700.0,0],["2022-12-14",12700.0,12700.0,12700.0,12700.0,0],["2022-12-15",13900.0,13900.0,13900.0,13900.0,300],["2022-12-16",15200.0,15200.0,15200.0,15200.0,100],["2022-12-19",15100.0,15100.0,15100.0,15100.0,300],["2022-12-20",15100.0,15100.0,13600.0,13600.0,400],["2022-12-21",12600.0,12600.0,12500.0,12500.0,300],["2022-12-22",13200.0,13200.0,13200.0,13200.0,100],["2022-12-23",14400.0,14400.0,14400.0,14400.0,400],["2022-12-26",14000.0,14400.0,14000.0,14400.0,2100],["2022-12-27",14400.0,14400.0,14400.0,14400.0,0],["2022-12-28",14400.0,14400.0,14400.0,14400.0,0],["2022-12-29",13000.0,13000.0,13000.0,13000.0,100],["2022-12-30",13000.0,13000.0,13000.0,13000.0,0],["2023-01-03",14300.0,14300.0,14300.0,14300.0,200],["2023-01-04",14300.0,14300.0,14300.0,14300.0,100],["2023-01-05",14300.0,14300.0,14300.0,14300.0,100],["2023-01-06",14300.0,14300.0,14300.0,14300.0,600],["2023-01-09",14300.0,14300.0,14300.0,14300.0,0],["2023-01-10",13100.0,14900.0,13000.0,14900.0,1300],["2023-01-11",14900.0,14900.0,14900.0,14900.0,0],["2023-01-12",14900.0,14900.0,14900.0,14900.0,0],["2023-01-13",13600.0,13600.0,13500.0,13500.0,1100],["2023-01-16",13500.0,13500.0,13500.0,13500.0,0],["2023-01-17",13500.0,13500.0,13500.0,13500.0,0],["2023-01-18",13500.0,13500.0,13500.0,13500.0,1100],["2023-01-19",12300.0,12300.0,12300.0,12300.0,100],["2023-01-27",13500.0,13500.0,13500.0,13500.0,2000],["2023-01-30",13500.0,13500.0,13500.0,13500.0,0],["2023-01-31",13500.0,13500.0,13500.0,13500.0,0],["2023-02-01",13500.0,13500.0,13500.0,13500.0,0],["2023-02-02",12600.0,12600.0,12600.0,12600.0,100],["2023-02-03",12900.0,12900.0,12900.0,12900.0,1000],["2023-02-06",12900.0,12900.0,12900.0,12900.0,0],["2023-02-07",12900.0,12900.0,12900.0,12900.0,0],["2023-02-08",12900.0,12900.0,12900.0,12900.0,0],["2023-02-09",12900.0,12900.0,12900.0,12900.0,0],["2023-02-10",13700.0,13700.0,13700.0,13700.0,100],["2023-02-13",13700.0,13700.0,13700.0,13700.0,0],["2023-02-14",12600.0,15000.0,12600.0,15000.0,600],["2023-02-15",16300.0,16300.0,16300.0,16300.0,100],["2023-02-16",14700.0,17700.0,14700.0,17700.0,700],["2023-02-17",17700.0,17700.0,17700.0,17700.0,0],["2023-02-20",17700.0,17700.0,17700.0,17700.0,0],["2023-02-21",16000.0,19300.0,16000.0,19200.0,700],["2023-02-22",20000.0,20000.0,19200.0,19300.0,1100],["2023-02-23",19300.0,19300.0,19300.0,19300.0,0],["2023-02-24",21100.0,21100.0,19900.0,21100.0,3300],["2023-02-27",21100.0,21100.0,21100.0,21100.0,0],["2023-02-28",21100.0,21100.0,21100.0,21100.0,0],["2023-03-01",21100.0,21100.0,21100.0,21100.0,5000],["2023-03-02",21100.0,21100.0,19000.0,19000.0,200],["2023-03-03",17100.0,20900.0,17100.0,20900.0,200],["2023-03-06",18900.0,20900.0,18900.0,20800.0,1300],["2023-03-07",18800.0,20800.0,18800.0,20800.0,200],["2023-03-08",18800.0,20000.0,18800.0,20000.0,200],["2023-03-09",18000.0,21900.0,18000.0,21900.0,200],["2023-03-10",19800.0,21900.0,19800.0,21900.0,200],["2023-03-13",21900.0,21900.0,21900.0,21900.0,0],["2023-03-14",19800.0,21900.0,19800.0,21900.0,200],["2023-03-15",19800.0,19800.0,19800.0,19800.0,200],["2023-03-16",17900.0,21500.0,17900.0,21500.0,2000],["2023-03-17",19400.0,21500.0,19400.0,21500.0,200],["2023-03-20",19400.0,21200.0,19400.0,21200.0,200],["2023-03-21",19100.0,21200.0,19100.0,21200.0,200],["2023-03-22",19100.0,21200.0,19100.0,21200.0,400],["2023-03-23",21200.0,21200.0,21200.0,21200.0,0],["2023-03-24",19100.0,21100.0,19100.0,21100.0,200],["2023-03-27",21100.0,21100.0,21100.0,21100.0,0],["2023-03-28",19000.0,21100.0,19000.0,21100.0,200],["2023-03-29",19000.0,21000.0,19000.0,21000.0,600],["2023-03-30",18900.0,21000.0,18900.0,21000.0,800],["2023-03-31",18900.0,18900.0,18900.0,18900.0,500],["2023-04-03",18900.0,18900.0,18900.0,18900.0,0],["2023-04-04",20700.0,20700.0,20700.0,20700.0,100],["2023-04-05",20700.0,20700.0,20700.0,20700.0,0],["2023-04-06",18700.0,20700.0,18700.0,20700.0,700],["2023-04-07",18700.0,18700.0,18700.0,18700.0,100],["2023-04-10",19500.0,19500.0,19500.0,19500.0,100],["2023-04-11",21400.0,21400.0,21300.0,21300.0,200],["2023-04-12",21300.0,21300.0,21300.0,21300.0,0],["2023-04-13",21300.0,21300.0,21300.0,21300.0,0],["2023-04-14",21200.0,21200.0,21200.0,21200.0,900],["2023-04-17",21200.0,21200.0,21200.0,21200.0,0],["2023-04-18",21200.0,21200.0,21200.0,21200.0,0],["2023-04-19",21200.0,21200.0,21200.0,21200.0,3000],["2023-04-20",21200.0,21200.0,21200.0,21200.0,0],["2023-04-21",21200.0,21200.0,21200.0,21200.0,0],["2023-04-24",19200.0,19300.0,19200.0,19200.0,1200],["2023-04-25",17500.0,17500.0,17500.0,17500.0,500],["2023-04-26",16000.0,16000.0,16000.0,16000.0,500],["2023-04-27",14900.0,14900.0,14900.0,14900.0,200],["2023-04-28",14900.0,14900.0,14100.0,14100.0,700],["2023-05-04",13300.0,15000.0,13200.0,13300.0,3000],["2023-05-05",13400.0,13400.0,13300.0,13300.0,200],["2023-05-08",13300.0,13300.0,13300.0,13300.0,1800],["2023-05-09",13300.0,13300.0,13300.0,13300.0,300],["2023-05-10",13300.0,13300.0,13300.0,13300.0,500],["2023-05-11",13300.0,13300.0,13300.0,13300.0,2200],["2023-05-12",13300.0,13300.0,13300.0,13300.0,0],["2023-05-15",14400.0,14400.0,14400.0,14400.0,100],["2023-05-16",14300.0,15400.0,13100.0,15400.0,5900],["2023-05-17",15400.0,15400.0,15400.0,15400.0,0],["2023-05-18",16800.0,16800.0,16800.0,16800.0,100],["2023-05-19",16800.0,16800.0,16800.0,16800.0,0],["2023-05-22",16800.0,16800.0,16800.0,16800.0,0],["2023-05-23",15200.0,16400.0,15200.0,16400.0,1700],["2023-05-24",16400.0,16400.0,16400.0,16400.0,0],["2023-05-25",16400.0,16400.0,16400.0,16400.0,0],["2023-05-26",16400.0,16400.0,16400.0,16400.0,0],["2023-05-29",16400.0,16400.0,16400.0,16400.0,0],["2023-05-30",16400.0,16400.0,16400.0,16400.0,0],["2023-05-31",16400.0,16400.0,16400.0,16400.0,0],["2023-06-01",16400.0,16400.0,16400.0,16400.0,0],["2023-06-02",16400.0,16400.0,16400.0,16400.0,200],["2023-06-05",16400.0,16400.0,16400.0,16400.0,0],["2023-06-06",16400.0,16400.0,16400.0,16400.0,0],["2023-06-07",16400.0,16400.0,16400.0,16400.0,0],["2023-06-08",16400.0,16400.0,16400.0,16400.0,0],["2023-06-09",17900.0,17900.0,17200.0,17200.0,200],["2023-06-12",17200.0,17200.0,17200.0,17200.0,0],["2023-06-13",17200.0,17200.0,17200.0,17200.0,0],["2023-06-14",17200.0,17200.0,17200.0,17200.0,0],["2023-06-15",17200.0,17200.0,17200.0,17200.0,0],["2023-06-16",18900.0,18900.0,17000.0,18300.0,300],["2023-06-19",18300.0,18300.0,18300.0,18300.0,0],["2023-06-20",18300.0,18300.0,18300.0,18300.0,0],["2023-06-21",18300.0,18300.0,18300.0,18300.0,0],["2023-06-22",18300.0,18300.0,18300.0,18300.0,0],["2023-06-23",18300.0,18300.0,18300.0,18300.0,0],["2023-06-26",18300.0,18300.0,18300.0,18300.0,0],["2023-06-27",18300.0,18300.0,18300.0,18300.0,0],["2023-06-28",18300.0,18300.0,18300.0,18300.0,0],["2023-06-29",18300.0,18300.0,18300.0,18300.0,0],["2023-06-30",18300.0,18300.0,18300.0,18300.0,0],["2023-07-03",18300.0,18300.0,18300.0,18300.0,0],["2023-07-04",18300.0,18300.0,18300.0,18300.0,0],["2023-07-05",18300.0,18300.0,18300.0,18300.0,0],["2023-07-06",18300.0,18300.0,18300.0,18300.0,0],["2023-07-07",18300.0,18300.0,18300.0,18300.0,0],["2023-07-10",18300.0,18300.0,18300.0,18300.0,0],["2023-07-11",18300.0,18300.0,18300.0,18300.0,0],["2023-07-12",18300.0,18300.0,18300.0,18300.0,0],["2023-07-13",18300.0,18300.0,18300.0,18300.0,0],["2023-07-14",18300.0,18300.0,18300.0,18300.0,0],["2023-07-17",18300.0,18300.0,18300.0,18300.0,0],["2023-07-18",18300.0,18300.0,18300.0,18300.0,0],["2023-07-19",18300.0,18300.0,18300.0,18300.0,0],["2023-07-20",18300.0,18300.0,18300.0,18300.0,0],["2023-07-21",18300.0,18300.0,18300.0,18300.0,0],["2023-08-07",16500.0,18000.0,15000.0,15000.0,1900],["2023-08-08",13400.0,13600.0,13400.0,13600.0,3200],["2023-08-09",13600.0,13700.0,13600.0,13700.0,2300],["2023-08-10",13900.0,13900.0,13600.0,13600.0,1700],["2023-08-11",13700.0,13700.0,13700.0,13700.0,400],["2023-08-14",13700.0,13700.0,13700.0,13700.0,500],["2023-08-15",13700.0,13700.0,13700.0,13700.0,0],["2023-08-16",11700.0,13700.0,11700.0,13500.0,3100],["2023-08-17",13700.0,13700.0,13600.0,13700.0,900],["2023-08-18",11800.0,14600.0,11700.0,13700.0,6100],["2023-08-21",15300.0,15300.0,15000.0,15300.0,1500],["2023-08-22",15200.0,15200.0,15200.0,15200.0,0],["2023-08-23",15200.0,15200.0,15200.0,15200.0,0],["2023-08-24",13000.0,16900.0,13000.0,16900.0,1300],["2023-08-25",15600.0,15600.0,15600.0,15600.0,100],["2023-08-28",15600.0,15600.0,15600.0,15600.0,600],["2023-08-29",15600.0,15600.0,15600.0,15600.0,0],["2023-08-30",15600.0,15600.0,15600.0,15600.0,0],["2023-08-31",15600.0,15600.0,15600.0,15600.0,0],["2023-09-05",15600.0,15600.0,15600.0,15600.0,0],["2023-09-06",15600.0,15600.0,15600.0,15600.0,0],["2023-09-07",15600.0,15600.0,15600.0,15600.0,0],["2023-09-08",15600.0,15600.0,15600.0,15600.0,0],["2023-09-11",15600.0,15600.0,15600.0,15600.0,0],["2023-09-12",15600.0,15600.0,15600.0,15600.0,0],["2023-09-13",15600.0,15600.0,15600.0,15600.0,0],["2023-09-14",15600.0,15600.0,15600.0,15600.0,0],["2023-09-15",15600.0,15600.0,15600.0,15600.0,0],["2023-09-18",15600.0,15600.0,15600.0,15600.0,0],["2023-09-19",15600.0,15600.0,15600.0,15600.0,0],["2023-09-20",15600.0,15600.0,15600.0,15600.0,0],["2023-09-21",15600.0,15600.0,15600.0,15600.0,0],["2023-09-22",15600.0,15600.0,15600.0,15600.0,0],["2023-09-25",15600.0,15600.0,15600.0,15600.0,0],["2023-09-26",15600.0,15600.0,15600.0,15600.0,0],["2023-09-27",15600.0,15600.0,15600.0,15600.0,200],["2023-09-28",15600.0,15600.0,15600.0,15600.0,300],["2023-09-29",15600.0,15600.0,15600.0,15600.0,0],["2023-10-02",15600.0,15600.0,15600.0,15600.0,0],["2023-10-03",15600.0,15600.0,15600.0,15600.0,0],["2023-10-04",15600.0,15600.0,15600.0,15600.0,0],["2023-10-05",15600.0,15600.0,15600.0,15600.0,0],["2023-10-06",15600.0,15600.0,15600.0,15600.0,0],["2023-10-09",15600.0,15600.0,15600.0,15600.0,0],["2023-10-10",15600.0,15600.0,15600.0,15600.0,0],["2023-10-11",15600.0,15600.0,15600.0,15600.0,0],["2023-10-12",15600.0,15600.0,15600.0,15600.0,0],["2023-10-13",15600.0,15600.0,15600.0,15600.0,0],["2023-10-16",15900.0,15900.0,15900.0,15900.0,100],["2023-10-17",15900.0,15900.0,15900.0,15900.0,0],["2023-10-18",15900.0,15900.0,15900.0,15900.0,0],["2023-10-19",15900.0,15900.0,15900.0,15900.0,0],["2023-10-20",15900.0,15900.0,15900.0,15900.0,0],["2023-10-23",15900.0,15900.0,15900.0,15900.0,0],["2023-10-24",16000.0,16000.0,16000.0,16000.0,100],["2023-10-25",16000.0,16000.0,16000.0,16000.0,0],["2023-10-26",16000.0,16000.0,16000.0,16000.0,0],["2023-10-27",16000.0,16000.0,16000.0,16000.0,0],["2023-10-30",16000.0,16000.0,16000.0,16000.0,0],["2023-10-31",16000.0,16000.0,16000.0,16000.0,0],["2023-11-01",16900.0,16900.0,16900.0,16900.0,100],["2023-11-02",17200.0,17200.0,17200.0,17200.0,100],["2023-11-03",17200.0,17200.0,17200.0,17200.0,0],["2023-11-06",17200.0,17200.0,17200.0,17200.0,0],["2023-11-07",17200.0,17200.0,17200.0,17200.0,0],["2023-11-08",17200.0,17200.0,17200.0,17200.0,0],["2023-11-09",17200.0,17200.0,17200.0,17200.0,0],["2023-11-10",17200.0,17200.0,17200.0,17200.0,0],["2023-11-13",17200.0,17200.0,17200.0,17200.0,0],["2023-11-14",17900.0,17900.0,17900.0,17900.0,100],["2023-11-15",17800.0,17800.0,17800.0,17800.0,100],["2023-11-16",17800.0,17800.0,17800.0,17800.0,0],["2023-11-17",17800.0,17800.0,17800.0,17800.0,0],["2023-11-20",17800.0,17800.0,17800.0,17800.0,0],["2023-11-21",17800.0,17800.0,17800.0,17800.0,0],["2023-11-22",17800.0,17800.0,17800.0,17800.0,0],["2023-11-23",15200.0,17700.0,15200.0,17000.0,500],["2023-11-24",16800.0,16800.0,16800.0,16800.0,0],["2023-11-27",16800.0,16800.0,16800.0,16800.0,0],["2023-11-28",16800.0,16800.0,16800.0,16800.0,0],["2023-11-29",17300.0,17300.0,17300.0,17300.0,100],["2023-11-30",17300.0,17300.0,17300.0,17300.0,0],["2023-12-01",17300.0,17300.0,17300.0,17300.0,0],["2023-12-04",17700.0,17700.0,17700.0,17700.0,100],["2023-12-05",17000.0,17000.0,17000.0,17000.0,100],["2023-12-06",17000.0,17000.0,17000.0,17000.0,0],["2023-12-07",16900.0,16900.0,16700.0,16800.0,300],["2023-12-08",16800.0,16800.0,16800.0,16800.0,0],["2023-12-11",16800.0,16800.0,16800.0,16800.0,0],["2023-12-12",16800.0,16800.0,16800.0,16800.0,0],["2023-12-13",16800.0,16800.0,16800.0,16800.0,0],["2023-12-14",16800.0,16800.0,16800.0,16800.0,0],["2023-12-15",16800.0,16800.0,16800.0,16800.0,0],["2023-12-18",16800.0,16800.0,16800.0,16800.0,0],["2023-12-19",16800.0,16800.0,16800.0,16800.0,0],["2023-12-20",16800.0,16800.0,16800.0,16800.0,0],["2023-12-21",16800.0,16800.0,16800.0,16800.0,0],["2023-12-22",16800.0,16800.0,16800.0,16800.0,0],["2023-12-25",16800.0,16800.0,16800.0,16800.0,0],["2023-12-26",16800.0,16800.0,16800.0,16800.0,0],["2023-12-27",15000.0,15100.0,15000.0,15100.0,400],["2023-12-28",16800.0,16800.0,16800.0,16800.0,100],["2023-12-29",16800.0,16800.0,16800.0,16800.0,0],["2024-01-02",16300.0,16300.0,16300.0,16300.0,100],["2024-01-03",16300.0,16300.0,16300.0,16300.0,0],["2024-01-04",16300.0,16300.0,16300.0,16300.0,0],["2024-01-05",16300.0,16300.0,16300.0,16300.0,0],["2024-01-08",16300.0,16300.0,16300.0,16300.0,0],["2024-01-09",16300.0,16300.0,16300.0,16300.0,0],["2024-01-10",16300.0,16300.0,16300.0,16300.0,0],["2024-01-11",16300.0,16300.0,16300.0,16300.0,0],["2024-01-12",16000.0,16000.0,16000.0,16000.0,200],["2024-01-15",16000.0,16000.0,16000.0,16000.0,200],["2024-01-16",16000.0,16000.0,16000.0,16000.0,0],["2024-01-17",16000.0,16000.0,16000.0,16000.0,0],["2024-01-18",16000.0,16000.0,16000.0,16000.0,0],["2024-01-19",16000.0,16000.0,16000.0,16000.0,0],["2024-01-22",16000.0,16000.0,16000.0,16000.0,0],["2024-01-23",16000.0,16000.0,16000.0,16000.0,0],["2024-01-24",16000.0,16000.0,16000.0,16000.0,0],["2024-01-25",16000.0,16000.0,16000.0,16000.0,0],["2024-01-26",16000.0,16000.0,16000.0,16000.0,0],["2024-01-29",16000.0,16000.0,16000.0,16000.0,0],["2024-01-30",16000.0,16000.0,16000.0,16000.0,0],["2024-01-31",16000.0,16000.0,16000.0,16000.0,0],["2024-02-01",16000.0,16000.0,16000.0,16000.0,0],["2024-02-02",13600.0,18000.0,13600.0,18000.0,7100],["2024-02-05",13800.0,13800.0,13800.0,13800.0,0],["2024-02-06",15100.0,15100.0,15100.0,15100.0,100],["2024-02-07",15100.0,15100.0,15100.0,15100.0,100],["2024-02-15",15100.0,15100.0,15100.0,15100.0,0],["2024-02-16",15100.0,15100.0,15100.0,15100.0,0],["2024-02-19",15100.0,15100.0,15100.0,15100.0,0],["2024-02-20",16800.0,16800.0,16800.0,16800.0,100],["2024-02-21",16800.0,16800.0,16800.0,16800.0,0],["2024-02-22",16800.0,16800.0,16800.0,16800.0,0],["2024-02-23",16800.0,16800.0,16800.0,16800.0,0],["2024-02-26",16800.0,16800.0,16800.0,16800.0,0],["2024-02-27",16800.0,16800.0,16800.0,16800.0,0],["2024-02-28",18900.0,18900.0,18900.0,18900.0,100],["2024-02-29",18900.0,18900.0,18900.0,18900.0,0],["2024-03-01",18900.0,18900.0,18900.0,18900.0,0],["2024-03-04",18900.0,18900.0,18900.0,18900.0,67200],["2024-03-05",18900.0,18900.0,18900.0,18900.0,0],["2024-03-06",18900.0,18900.0,18900.0,18900.0,0],["2024-03-07",18900.0,18900.0,18900.0,18900.0,100920],["2024-03-08",18900.0,18900.0,18900.0,18900.0,0],["2024-03-11",18900.0,18900.0,18900.0,18900.0,0],["2024-03-12",18900.0,18900.0,18900.0,18900.0,0],["2024-03-13",18900.0,18900.0,18900.0,18900.0,0],["2024-03-14",16100.0,16100.0,16100.0,16100.0,100],["2024-03-15",18300.0,18300.0,16100.0,18200.0,1500],["2024-03-18",18100.0,18100.0,18100.0,18100.0,0],["2024-03-19",18100.0,18100.0,18100.0,18100.0,0],["2024-03-20",18100.0,18100.0,18100.0,18100.0,0],["2024-03-21",18100.0,18100.0,18100.0,18100.0,0],["2024-03-22",15400.0,17800.0,15400.0,17600.0,11900],["2024-03-25",17600.0,17600.0,17600.0,17600.0,0],["2024-03-26",17600.0,17600.0,17600.0,17600.0,0],["2024-03-27",17600.0,17600.0,17600.0,17600.0,0],["2024-03-28",17600.0,17600.0,17600.0,17600.0,0],["2024-03-29",19900.0,19900.0,16500.0,19400.0,1000],["2024-04-01",18900.0,18900.0,18900.0,18900.0,0],["2024-04-02",18900.0,18900.0,18900.0,18900.0,0],["2024-04-03",18900.0,18900.0,18900.0,18900.0,0],["2024-04-04",19400.0,19400.0,18800.0,18800.0,700],["2024-04-05",19400.0,19400.0,19400.0,19400.0,500],["2024-04-08",19400.0,19400.0,19400.0,19400.0,0],["2024-04-09",19400.0,19400.0,19400.0,19400.0,0],["2024-04-10",19400.0,19400.0,19400.0,19400.0,0],["2024-04-11",19400.0,19400.0,19400.0,19400.0,0],["2024-04-12",19400.0,19400.0,19400.0,19400.0,0],["2024-04-15",19400.0,19400.0,19400.0,19400.0,0],["2024-04-16",19400.0,19400.0,19400.0,19400.0,0],["2024-04-17",19400.0,19400.0,19400.0,19400.0,0],["2024-04-19",19400.0,19400.0,19400.0,19400.0,0],["2024-04-22",19400.0,19400.0,19400.0,19400.0,0],["2024-04-23",19400.0,19400.0,19400.0,19400.0,0],["2024-04-24",19400.0,19400.0,19400.0,19400.0,0],["2024-04-25",16500.0,18900.0,16500.0,18800.0,13300],["2024-04-26",19200.0,19200.0,19200.0,19200.0,600],["2024-05-02",19200.0,19200.0,19200.0,19200.0,0],["2024-05-03",19200.0,19200.0,19200.0,19200.0,0],["2024-05-06",17800.0,18500.0,17800.0,18500.0,700],["2024-05-07",18400.0,18400.0,18400.0,18400.0,0],["2024-05-08",18400.0,18400.0,18400.0,18400.0,0],["2024-05-09",18400.0,18400.0,18400.0,18400.0,0],["2024-05-10",18400.0,18400.0,18400.0,18400.0,0],["2024-05-13",18400.0,18400.0,18400.0,18400.0,0],["2024-05-14",18400.0,18400.0,18400.0,18400.0,0],["2024-05-15",18400.0,18400.0,18400.0,18400.0,0],["2024-05-16",18400.0,18400.0,18400.0,18400.0,0],["2024-05-17",18400.0,18400.0,18400.0,18400.0,0],["2024-05-20",18400.0,18400.0,18400.0,18400.0,0],["2024-05-21",18400.0,18400.0,18400.0,18400.0,0],["2024-05-22",20800.0,20800.0,20800.0,20800.0,1700],["2024-05-23",20800.0,20800.0,20800.0,20800.0,0],["2024-05-24",20800.0,20800.0,20800.0,20800.0,0],["2024-05-27",20800.0,20800.0,20800.0,20800.0,0],["2024-05-28",20800.0,20800.0,20800.0,20800.0,0],["2024-05-29",17800.0,17800.0,17700.0,17700.0,1300],["2024-05-30",20300.0,20300.0,20300.0,20300.0,100],["2024-05-31",20300.0,20300.0,20300.0,20300.0,0],["2024-06-03",17400.0,20000.0,17400.0,19900.0,3000],["2024-06-04",19700.0,19700.0,19700.0,19700.0,0],["2024-06-05",17000.0,18800.0,17000.0,18800.0,7100],["2024-06-06",18700.0,18700.0,18700.0,18700.0,0],["2024-06-07",18700.0,18700.0,18700.0,18700.0,0],["2024-06-10",18700.0,18700.0,18700.0,18700.0,0],["2024-06-11",18700.0,18700.0,18700.0,18700.0,0],["2024-06-12",18700.0,18700.0,18700.0,18700.0,0],["2024-06-13",16200.0,16200.0,16200.0,16200.0,100],["2024-06-14",16200.0,16200.0,16200.0,16200.0,0],["2024-06-17",16200.0,16200.0,16200.0,16200.0,0],["2024-06-18",16200.0,16200.0,16200.0,16200.0,0],["2024-06-19",16200.0,16200.0,16200.0,16200.0,0],["2024-06-20",14300.0,14400.0,14300.0,14400.0,300],["2024-06-21",14300.0,14300.0,14300.0,14300.0,0],["2024-06-24",14300.0,14300.0,14300.0,14300.0,100],["2024-06-25",14300.0,14300.0,14300.0,14300.0,0],["2024-06-26",14300.0,14300.0,14300.0,14300.0,0],["2024-06-27",14300.0,14300.0,14300.0,14300.0,0],["2024-06-28",14300.0,14300.0,14300.0,14300.0,0],["2024-07-01",14300.0,14300.0,14300.0,14300.0,0],["2024-07-02",14300.0,14300.0,14300.0,14300.0,0],["2024-07-03",14300.0,14300.0,14300.0,14300.0,0],["2024-07-04",14300.0,14300.0,14300.0,14300.0,0],["2024-07-05",14300.0,14300.0,14300.0,14300.0,100],["2024-07-08",12500.0,12500.0,12500.0,12500.0,500],["2024-07-09",11300.0,11400.0,11300.0,11400.0,200],["2024-07-10",11400.0,11400.0,11400.0,11400.0,0],["2024-07-11",11400.0,11400.0,11400.0,11400.0,0],["2024-07-12",11400.0,11400.0,11400.0,11400.0,0],["2024-07-15",11400.0,11400.0,11400.0,11400.0,0],["2024-07-16",11400.0,11400.0,11400.0,11400.0,0],["2024-07-17",11400.0,11400.0,10800.0,10800.0,500],["2024-07-18",11300.0,11300.0,11300.0,11300.0,0],["2024-07-19",11300.0,11300.0,11300.0,11300.0,100],["2024-07-22",11300.0,11300.0,11300.0,11300.0,0],["2024-07-23",11200.0,11300.0,11200.0,11300.0,300],["2024-07-24",11200.0,11200.0,11200.0,11200.0,0],["2024-07-25",11200.0,11200.0,11200.0,11200.0,0],["2024-07-26",11200.0,11200.0,11200.0,11200.0,0],["2024-07-29",10100.0,11200.0,10100.0,11200.0,300],["2024-07-30",10800.0,10800.0,10800.0,10800.0,0],["2024-07-31",10800.0,10800.0,10800.0,10800.0,0],["2024-08-01",10800.0,10800.0,10800.0,10800.0,0],["2024-08-02",10800.0,10800.0,10800.0,10800.0,0],["2024-08-05",10800.0,10800.0,10800.0,10800.0,0],["2024-08-06",10800.0,10800.0,10800.0,10800.0,0],["2024-08-07",10800.0,10800.0,10800.0,10800.0,0],["2024-08-08",10800.0,10800.0,10800.0,10800.0,0],["2024-08-09",10800.0,10800.0,10800.0,10800.0,400],["2024-08-12",10800.0,10800.0,10800.0,10800.0,0],["2024-08-13",12300.0,12300.0,12000.0,12000.0,200],["2024-08-14",12200.0,12200.0,12200.0,12200.0,100],["2024-08-15",12200.0,12200.0,12200.0,12200.0,0],["2024-08-16",12200.0,12200.0,12200.0,12200.0,0],["2024-08-19",12200.0,12200.0,12200.0,12200.0,0],["2024-08-20",13500.0,13500.0,13500.0,13500.0,100],["2024-08-21",13500.0,13500.0,13500.0,13500.0,200],["2024-08-22",13500.0,13500.0,13500.0,13500.0,0],["2024-08-23",13500.0,13500.0,13500.0,13500.0,0],["2024-08-26",14300.0,14300.0,14300.0,14300.0,100],["2024-08-27",14300.0,14300.0,14300.0,14300.0,400],["2024-08-28",14300.0,14300.0,14300.0,14300.0,0],["2024-08-29",14300.0,14300.0,14300.0,14300.0,0],["2024-08-30",14300.0,14300.0,14300.0,14300.0,0],["2024-09-04",14300.0,14300.0,14300.0,14300.0,0],["2024-09-05",14300.0,14300.0,14300.0,14300.0,0],["2024-09-06",14300.0,14300.0,14300.0,14300.0,0],["2024-09-09",14300.0,14300.0,14300.0,14300.0,0],["2024-09-10",14300.0,14300.0,14300.0,14300.0,0],["2024-09-11",14300.0,14300.0,14300.0,14300.0,0],["2024-09-12",14300.0,14300.0,14300.0,14300.0,0],["2024-09-13",14300.0,14300.0,14300.0,14300.0,0],["2024-09-16",14300.0,14300.0,14300.0,14300.0,0],["2024-09-17",14300.0,14300.0,14300.0,14300.0,0],["2024-09-18",14300.0,14300.0,14300.0,14300.0,0],["2024-09-19",14300.0,14300.0,14300.0,14300.0,0],["2024-09-20",12200.0,12200.0,12200.0,12200.0,100],["2024-09-23",12200.0,12200.0,12200.0,12200.0,0],["2024-09-24",12200.0,12200.0,12200.0,12200.0,0],["2024-09-25",10400.0,10600.0,10400.0,10600.0,700],["2024-09-26",10600.0,10600.0,10600.0,10600.0,0],["2024-09-27",12000.0,12100.0,12000.0,12100.0,1500],["2024-09-30",12100.0,12100.0,12100.0,12100.0,0],["2024-10-01",12100.0,12100.0,12100.0,12100.0,0],["2024-10-02",12100.0,12100.0,12100.0,12100.0,0],["2024-10-03",12100.0,12100.0,12100.0,12100.0,0],["2024-10-04",12100.0,12100.0,12100.0,12100.0,0],["2024-10-07",12100.0,12100.0,12100.0,12100.0,0],["2024-10-08",12100.0,12100.0,12100.0,12100.0,0],["2024-10-09",12100.0,12100.0,12100.0,12100.0,0],["2024-10-10",12100.0,12100.0,12100.0,12100.0,0],["2024-10-11",12100.0,12100.0,12100.0,12100.0,100],["2024-10-14",12100.0,12100.0,12100.0,12100.0,0],["2024-10-15",12100.0,12100.0,12100.0,12100.0,0],["2024-10-16",12100.0,12100.0,12100.0,12100.0,0],["2024-10-17",12100.0,12100.0,12100.0,12100.0,0],["2024-10-18",12100.0,12100.0,12100.0,12100.0,0],["2024-10-21",12100.0,12100.0,12100.0,12100.0,0],["2024-10-22",12100.0,12100.0,12100.0,12100.0,0],["2024-10-23",12100.0,12100.0,12100.0,12100.0,0],["2024-10-24",12100.0,12100.0,12100.0,12100.0,0],["2024-10-25",12100.0,12100.0,12100.0,12100.0,0],["2024-10-28",12100.0,12100.0,12100.0,12100.0,0],["2024-10-29",12100.0,12100.0,12100.0,12100.0,0],["2024-10-30",12100.0,12100.0,12100.0,12100.0,0],["2024-10-31",12100.0,12100.0,10300.0,10300.0,1200],["2024-11-01",10500.0,10500.0,10500.0,10500.0,0],["2024-11-04",9100.0,10500.0,9000.0,10500.0,1400],["2024-11-05",9100.0,9100.0,9100.0,9100.0,0],["2024-11-06",9100.0,9100.0,9100.0,9100.0,0],["2024-11-07",9100.0,9100.0,9100.0,9100.0,0],["2024-11-08",9100.0,9100.0,9100.0,9100.0,0],["2024-11-11",9100.0,9100.0,9100.0,9100.0,0],["2024-11-12",9000.0,9000.0,9000.0,9000.0,200],["2024-11-13",9000.0,9000.0,9000.0,9000.0,0],["2024-11-14",9000.0,9000.0,9000.0,9000.0,0],["2024-11-15",7700.0,7700.0,7700.0,7700.0,700],["2024-11-18",7800.0,7800.0,7600.0,7600.0,400],["2024-11-19",7700.0,7700.0,7700.0,7700.0,200],["2024-11-20",7700.0,7700.0,7700.0,7700.0,0],["2024-11-21",7700.0,7700.0,7700.0,7700.0,200],["2024-11-22",7700.0,7700.0,7700.0,7700.0,0],["2024-11-25",7700.0,7700.0,7700.0,7700.0,0],["2024-11-26",7700.0,7700.0,7700.0,7700.0,0],["2024-11-27",7700.0,7700.0,7700.0,7700.0,0],["2024-11-28",7700.0,7700.0,7700.0,7700.0,0],["2024-11-29",7800.0,7800.0,7800.0,7800.0,200],["2024-12-02",7800.0,7800.0,7800.0,7800.0,0],["2024-12-03",7800.0,7800.0,7800.0,7800.0,0],["2024-12-04",7800.0,7800.0,7800.0,7800.0,0],["2024-12-05",7800.0,7800.0,7800.0,7800.0,0],["2024-12-06",7800.0,7800.0,7800.0,7800.0,100],["2024-12-09",7800.0,7800.0,7800.0,7800.0,0],["2024-12-10",7800.0,7800.0,7800.0,7800.0,0],["2024-12-11",7800.0,7800.0,7800.0,7800.0,0],["2024-12-12",8700.0,8800.0,8700.0,8800.0,3900],["2024-12-13",8800.0,8800.0,8800.0,8800.0,200],["2024-12-16",8800.0,8800.0,8800.0,8800.0,0],["2024-12-17",8800.0,8800.0,8800.0,8800.0,0],["2024-12-18",7500.0,7500.0,7500.0,7500.0,100],["2024-12-19",7500.0,7500.0,7500.0,7500.0,200],["2024-12-20",8500.0,8500.0,8500.0,8500.0,200],["2024-12-23",8500.0,8500.0,8500.0,8500.0,100],["2024-12-24",7600.0,7600.0,7600.0,7600.0,100],["2024-12-25",7500.0,8000.0,7300.0,8000.0,1100],["2024-12-26",7500.0,7500.0,7500.0,7500.0,0],["2024-12-27",8000.0,8000.0,8000.0,8000.0,2100],["2024-12-30",8000.0,8000.0,8000.0,8000.0,100],["2024-12-31",8000.0,8000.0,8000.0,8000.0,0],["2025-01-02",8000.0,8000.0,8000.0,8000.0,0],["2025-01-03",8000.0,8000.0,8000.0,8000.0,0],["2025-01-06",8000.0,8000.0,8000.0,8000.0,0],["2025-01-07",8000.0,8000.0,8000.0,8000.0,0],["2025-01-08",6900.0,6900.0,6800.0,6800.0,2200],["2025-01-09",6800.0,6800.0,6800.0,6800.0,0],["2025-01-10",6800.0,6800.0,6700.0,6800.0,2800],["2025-01-13",6800.0,6800.0,6800.0,6800.0,0],["2025-01-14",6900.0,6900.0,6900.0,6900.0,300],["2025-01-15",6900.0,6900.0,6900.0,6900.0,0],["2025-01-16",6900.0,6900.0,6900.0,6900.0,0],["2025-01-17",6900.0,6900.0,6900.0,6900.0,0],["2025-01-20",6900.0,6900.0,6100.0,6100.0,500],["2025-01-21",6300.0,6300.0,6300.0,6300.0,0],["2025-01-22",6300.0,6300.0,6300.0,6300.0,0],["2025-01-23",6300.0,6300.0,6300.0,6300.0,0],["2025-01-24",6300.0,6300.0,6300.0,6300.0,200],["2025-02-03",6300.0,6300.0,6300.0,6300.0,0],["2025-02-04",6300.0,6300.0,6300.0,6300.0,0],["2025-02-05",6700.0,6700.0,6700.0,6700.0,100],["2025-02-06",6700.0,6700.0,6700.0,6700.0,400],["2025-02-07",6700.0,6700.0,6700.0,6700.0,0],["2025-02-10",6700.0,6700.0,6700.0,6700.0,0],["2025-02-11",7000.0,7700.0,7000.0,7700.0,1400],["2025-02-12",8000.0,8700.0,8000.0,8700.0,2000],["2025-02-13",9400.0,9400.0,9400.0,9400.0,300],["2025-02-14",10800.0,10800.0,8000.0,8000.0,2200],["2025-02-17",10500.0,10500.0,10500.0,10500.0,0],["2025-02-18",11400.0,11400.0,11400.0,11400.0,100],["2025-02-19",11400.0,12500.0,11400.0,12500.0,2600],["2025-02-20",12000.0,12000.0,12000.0,12000.0,0],["2025-02-21",12000.0,12000.0,12000.0,12000.0,0],["2025-02-24",13000.0,13000.0,13000.0,13000.0,100],["2025-02-25",13000.0,13000.0,13000.0,13000.0,0],["2025-02-26",13000.0,13000.0,13000.0,13000.0,0],["2025-02-27",13000.0,13000.0,13000.0,13000.0,0],["2025-02-28",13000.0,13000.0,13000.0,13000.0,0],["2025-03-03",13000.0,13000.0,13000.0,13000.0,0],["2025-03-04",13000.0,13000.0,13000.0,13000.0,0],["2025-03-05",13000.0,13000.0,13000.0,13000.0,0],["2025-03-06",13000.0,13000.0,13000.0,13000.0,0],["2025-03-07",13000.0,13000.0,13000.0,13000.0,0],["2025-03-10",13000.0,13000.0,13000.0,13000.0,0],["2025-03-11",13000.0,13000.0,13000.0,13000.0,0],["2025-03-12",13000.0,13000.0,13000.0,13000.0,0],["2025-03-13",13000.0,13000.0,13000.0,13000.0,0],["2025-03-14",13000.0,13000.0,13000.0,13000.0,0],["2025-03-17",11100.0,11100.0,11100.0,11100.0,500],["2025-03-18",11100.0,11100.0,11100.0,11100.0,0],["2025-03-19",11100.0,11100.0,11100.0,11100.0,0],["2025-03-20",10200.0,10200.0,10200.0,10200.0,100],["2025-03-21",9500.0,9500.0,9500.0,9500.0,200],["2025-03-24",8700.0,8700.0,8100.0,8100.0,500],["2025-03-25",8200.0,8200.0,8200.0,8200.0,0],["2025-03-26",8100.0,9000.0,7000.0,9000.0,2000],["2025-03-27",7200.0,8400.0,7000.0,8400.0,400],["2025-03-28",8800.0,8800.0,8800.0,8800.0,100],["2025-03-31",8800.0,8800.0,8800.0,8800.0,0],["2025-04-01",8100.0,8100.0,8100.0,8100.0,200],["2025-04-02",7100.0,8100.0,7100.0,8100.0,300],["2025-04-03",8100.0,8100.0,7800.0,7800.0,200],["2025-04-04",8000.0,8000.0,8000.0,8000.0,200],["2025-04-08",7100.0,9200.0,7100.0,9200.0,200],["2025-04-09",7200.0,7200.0,7000.0,7000.0,200],["2025-04-10",8100.0,8100.0,8100.0,8100.0,100],["2025-04-11",8100.0,8100.0,8100.0,8100.0,0],["2025-04-14",8100.0,8100.0,8100.0,8100.0,0],["2025-04-15",8100.0,8100.0,8100.0,8100.0,0],["2025-04-16",8100.0,8100.0,8100.0,8100.0,0],["2025-04-17",8300.0,8300.0,8300.0,8300.0,100],["2025-04-18",8300.0,8300.0,8300.0,8300.0,0],["2025-04-21",8300.0,8300.0,8300.0,8300.0,0],["2025-04-22",8300.0,8300.0,8300.0,8300.0,0],["2025-04-23",8300.0,8300.0,8300.0,8300.0,0],["2025-04-24",8300.0,8300.0,8300.0,8300.0,0],["2025-04-25",8300.0,8300.0,8300.0,8300.0,0],["2025-04-28",8300.0,8300.0,8300.0,8300.0,0],["2025-04-29",8200.0,8200.0,8200.0,8200.0,300],["2025-05-05",8200.0,8200.0,8200.0,8200.0,0],["2025-05-06",8200.0,8200.0,8200.0,8200.0,0],["2025-05-07",8200.0,8200.0,8200.0,8200.0,0],["2025-05-08",8200.0,8200.0,8200.0,8200.0,0],["2025-05-09",8200.0,8200.0,8200.0,8200.0,0],["2025-05-12",8200.0,8200.0,8200.0,8200.0,0],["2025-05-13",8200.0,8200.0,8200.0,8200.0,0],["2025-05-14",8200.0,8200.0,8200.0,8200.0,0],["2025-05-15",8200.0,8200.0,8200.0,8200.0,300],["2025-05-16",8000.0,8000.0,8000.0,8000.0,200],["2025-05-19",7000.0,9000.0,7000.0,8700.0,1300],["2025-05-20",7400.0,7400.0,7400.0,7400.0,0],["2025-05-21",7400.0,7400.0,7400.0,7400.0,0],["2025-05-22",7400.0,7400.0,7400.0,7400.0,0],["2025-05-23",7400.0,7400.0,7400.0,7400.0,0],["2025-05-26",7400.0,7400.0,7400.0,7400.0,0],["2025-05-27",7400.0,7400.0,7400.0,7400.0,0],["2025-05-28",7400.0,7400.0,7400.0,7400.0,200],["2025-05-29",7400.0,7400.0,7400.0,7400.0,0],["2025-05-30",7400.0,7400.0,7400.0,7400.0,0],["2025-06-02",7400.0,7400.0,7400.0,7400.0,0],["2025-06-03",7400.0,7400.0,7400.0,7400.0,0],["2025-06-04",7400.0,7400.0,7400.0,7400.0,0],["2025-06-05",7400.0,7400.0,7400.0,7400.0,0],["2025-06-06",7400.0,7400.0,7400.0,7400.0,0],["2025-06-09",7400.0,7400.0,7400.0,7400.0,0],["2025-06-10",7400.0,7400.0,7400.0,7400.0,0],["2025-06-11",7400.0,7400.0,7400.0,7400.0,800],["2025-06-12",7400.0,7400.0,7400.0,7400.0,0],["2025-06-13",7400.0,7400.0,7400.0,7400.0,0],["2025-06-16",7400.0,7400.0,7400.0,7400.0,0],["2025-06-17",7400.0,7400.0,7400.0,7400.0,0],["2025-06-18",7400.0,7400.0,7400.0,7400.0,0],["2025-06-19",7400.0,7400.0,7400.0,7400.0,0],["2025-06-20",7400.0,7400.0,7400.0,7400.0,0],["2025-06-23",7400.0,7400.0,7400.0,7400.0,0],["2025-06-24",7400.0,7400.0,7400.0,7400.0,100],["2025-06-25",7400.0,7400.0,7400.0,7400.0,0],["2025-06-26",7400.0,7400.0,7400.0,7400.0,0],["2025-06-27",7400.0,7400.0,7400.0,7400.0,0],["2025-06-30",7400.0,7400.0,7400.0,7400.0,0],["2025-07-01",7200.0,7600.0,7200.0,7600.0,400],["2025-07-02",7800.0,7800.0,7800.0,7800.0,100],["2025-07-03",7800.0,7800.0,7800.0,7800.0,0],["2025-07-04",7800.0,7800.0,7800.0,7800.0,0],["2025-07-07",7800.0,7800.0,7800.0,7800.0,0],["2025-07-08",7800.0,7800.0,7800.0,7800.0,0],["2025-07-09",7800.0,7800.0,7800.0,7800.0,0],["2025-07-10",7800.0,7800.0,7800.0,7800.0,0],["2025-07-11",7800.0,8000.0,6800.0,8000.0,700],["2025-07-14",7800.0,7800.0,7800.0,7800.0,0],["2025-07-15",7800.0,7800.0,7800.0,7800.0,0],["2025-07-16",7800.0,7800.0,7800.0,7800.0,900],["2025-07-17",7800.0,7800.0,7800.0,7800.0,0],["2025-07-18",7500.0,7900.0,7500.0,7900.0,400],["2025-07-21",7700.0,7800.0,7700.0,7800.0,200],["2025-07-22",7800.0,7800.0,7800.0,7800.0,0],["2025-07-23",7500.0,8100.0,7500.0,8100.0,200],["2025-07-24",8800.0,8900.0,8800.0,8900.0,1200],["2025-07-25",8900.0,8900.0,8900.0,8900.0,0],["2025-07-28",8900.0,8900.0,8900.0,8900.0,0],["2025-07-29",8600.0,9000.0,8600.0,9000.0,1000],["2025-07-30",9200.0,9200.0,9200.0,9200.0,100],["2025-07-31",9200.0,9200.0,9200.0,9200.0,1300],["2025-08-01",9200.0,9200.0,9200.0,9200.0,1500],["2025-08-04",9300.0,9300.0,9200.0,9200.0,500],["2025-08-05",9200.0,9200.0,9200.0,9200.0,0],["2025-08-06",9200.0,9200.0,9200.0,9200.0,0],["2025-08-07",9300.0,9300.0,9300.0,9300.0,100],["2025-08-08",9300.0,9300.0,9300.0,9300.0,300],["2025-08-11",9300.0,9300.0,9300.0,9300.0,0],["2025-08-12",9300.0,9300.0,9300.0,9300.0,0],["2025-08-13",9300.0,9300.0,9300.0,9300.0,0],["2025-08-14",9300.0,9300.0,9300.0,9300.0,300],["2025-08-15",9300.0,9300.0,9300.0,9300.0,500],["2025-08-18",9300.0,9300.0,9300.0,9300.0,0],["2025-08-19",9300.0,9300.0,9300.0,9300.0,0],["2025-08-20",9300.0,9300.0,9300.0,9300.0,0],["2025-08-21",9300.0,9300.0,9300.0,9300.0,0],["2025-08-22",9300.0,9300.0,9300.0,9300.0,0],["2025-08-25",9300.0,9300.0,9300.0,9300.0,0],["2025-08-26",9300.0,9300.0,9300.0,9300.0,0],["2025-08-27",8000.0,10400.0,8000.0,9300.0,1000],["2025-08-28",9400.0,9400.0,9400.0,9400.0,0],["2025-08-29",9400.0,9400.0,9400.0,9400.0,100],["2025-09-03",9400.0,9400.0,9400.0,9400.0,0],["2025-09-04",9400.0,9400.0,9400.0,9400.0,0],["2025-09-05",9400.0,9400.0,9400.0,9400.0,0],["2025-09-08",9200.0,9200.0,9200.0,9200.0,100],["2025-09-09",9000.0,9300.0,9000.0,9300.0,200],["2025-09-10",9200.0,9200.0,9200.0,9200.0,200],["2025-09-11",9200.0,9200.0,9200.0,9200.0,0],["2025-09-12",9200.0,9200.0,9200.0,9200.0,0],["2025-09-15",9200.0,9200.0,9200.0,9200.0,0],["2025-09-16",9200.0,9200.0,9200.0,9200.0,0],["2025-09-17",9200.0,9200.0,9200.0,9200.0,0],["2025-09-18",9200.0,9200.0,9200.0,9200.0,0],["2025-09-19",7900.0,10300.0,7900.0,10300.0,7900],["2025-09-22",9400.0,9400.0,9400.0,9400.0,0],["2025-09-23",10400.0,10500.0,10400.0,10500.0,500],["2025-09-24",10500.0,10500.0,10500.0,10500.0,0],["2025-09-25",9000.0,10400.0,9000.0,9000.0,5400],["2025-09-26",8800.0,9800.0,8800.0,9700.0,3100],["2025-09-29",10400.0,10400.0,8300.0,9200.0,1700],["2025-09-30",9600.0,9600.0,9400.0,9400.0,200],["2025-10-01",10300.0,10300.0,10300.0,10300.0,900],["2025-10-02",10300.0,10300.0,10300.0,10300.0,0],["2025-10-03",10300.0,10300.0,10300.0,10300.0,0],["2025-10-06",10300.0,10300.0,10300.0,10300.0,0],["2025-10-07",10300.0,10300.0,10300.0,10300.0,0],["2025-10-08",10300.0,10300.0,10300.0,10300.0,0],["2025-10-09",10300.0,10300.0,10300.0,10300.0,0],["2025-10-10",10300.0,10300.0,10300.0,10300.0,0],["2025-10-13",10300.0,10300.0,10300.0,10300.0,0],["2025-10-14",10300.0,10300.0,10300.0,10300.0,0],["2025-10-15",10300.0,10300.0,10300.0,10300.0,0],["2025-10-16",10300.0,10300.0,10300.0,10300.0,0],["2025-10-17",8800.0,8800.0,8800.0,8800.0,300],["2025-10-20",8800.0,8800.0,8800.0,8800.0,0],["2025-10-21",8800.0,8800.0,8800.0,8800.0,0],["2025-10-22",8800.0,8800.0,8800.0,8800.0,0],["2025-10-23",8800.0,8800.0,8800.0,8800.0,0],["2025-10-24",8800.0,8800.0,8800.0,8800.0,0],["2025-10-27",8800.0,8800.0,8800.0,8800.0,0],["2025-10-28",8800.0,8800.0,8800.0,8800.0,0],["2025-10-29",8800.0,8800.0,8800.0,8800.0,0],["2025-10-30",8800.0,8800.0,8800.0,8800.0,0],["2025-10-31",8800.0,8800.0,8800.0,8800.0,0],["2025-11-03",8800.0,8800.0,8800.0,8800.0,0],["2025-11-04",8800.0,8800.0,8800.0,8800.0,0],["2025-11-05",8800.0,8800.0,8800.0,8800.0,0],["2025-11-06",8800.0,8800.0,8800.0,8800.0,0],["2025-11-07",8800.0,8800.0,8800.0,8800.0,0],["2025-11-10",8800.0,8800.0,8800.0,8800.0,0],["2025-11-11",8800.0,8800.0,8800.0,8800.0,0],["2025-11-12",8800.0,8800.0,8800.0,8800.0,0],["2025-11-13",8800.0,8800.0,8800.0,8800.0,0],["2025-11-14",8800.0,8800.0,8800.0,8800.0,0],["2025-11-17",8800.0,8800.0,8800.0,8800.0,0],["2025-11-18",8800.0,8800.0,8800.0,8800.0,0],["2025-11-19",8800.0,8800.0,8800.0,8800.0,0],["2025-11-20",8800.0,8800.0,8800.0,8800.0,0],["2025-11-21",8800.0,8800.0,8800.0,8800.0,0],["2025-11-24",8800.0,8800.0,8800.0,8800.0,0],["2025-11-25",8800.0,8800.0,8800.0,8800.0,0],["2025-11-26",8800.0,8800.0,8800.0,8800.0,0],["2025-11-27",5300.0,9900.0,5300.0,8800.0,3200],["2025-11-28",8800.0,8800.0,8800.0,8800.0,0],["2025-12-01",8800.0,8800.0,8800.0,8800.0,0],["2025-12-02",8100.0,9900.0,8000.0,9900.0,500],["2025-12-03",8800.0,8800.0,8800.0,8800.0,0],["2025-12-04",8800.0,8800.0,8800.0,8800.0,0],["2025-12-05",8800.0,8800.0,8800.0,8800.0,0],["2025-12-08",8800.0,8800.0,8800.0,8800.0,0],["2025-12-09",8800.0,8800.0,8800.0,8800.0,0],["2025-12-10",8800.0,8800.0,8800.0,8800.0,0],["2025-12-11",8800.0,8800.0,8800.0,8800.0,0],["2025-12-12",8800.0,8800.0,8800.0,8800.0,0],["2025-12-15",8800.0,8800.0,8800.0,8800.0,0],["2025-12-16",8800.0,8800.0,8800.0,8800.0,0],["2025-12-17",8800.0,8800.0,8800.0,8800.0,0],["2025-12-18",9800.0,9800.0,9800.0,9800.0,100],["2025-12-19",9800.0,9800.0,9800.0,9800.0,0],["2025-12-22",9800.0,9800.0,9800.0,9800.0,0],["2025-12-23",9800.0,9800.0,9800.0,9800.0,0],["2025-12-24",9800.0,9800.0,9800.0,9800.0,200],["2025-12-25",9800.0,9800.0,9800.0,9800.0,0],["2025-12-26",9800.0,9800.0,9800.0,9800.0,0],["2025-12-29",9800.0,9800.0,9800.0,9800.0,0],["2025-12-30",9800.0,9800.0,9800.0,9800.0,0],["2025-12-31",9800.0,9800.0,9800.0,9800.0,0],["2026-01-05",9800.0,9800.0,9800.0,9800.0,0],["2026-01-06",8400.0,8400.0,8400.0,8400.0,400],["2026-01-07",9500.0,9500.0,9500.0,9500.0,100],["2026-01-08",9800.0,10700.0,9800.0,10700.0,200],["2026-01-09",10300.0,10300.0,10300.0,10300.0,0],["2026-01-12",10300.0,10300.0,10300.0,10300.0,0],["2026-01-13",8800.0,9900.0,8800.0,8800.0,1000],["2026-01-14",10200.0,10200.0,7800.0,10000.0,2000],["2026-01-15",10300.0,10500.0,8100.0,8100.0,300],["2026-01-16",9900.0,10000.0,8200.0,9800.0,500],["2026-01-19",9600.0,9900.0,9000.0,9000.0,500],["2026-01-20",8100.0,8100.0,8100.0,8100.0,700],["2026-01-21",9100.0,9200.0,9000.0,9000.0,300],["2026-01-22",7900.0,9800.0,7900.0,9800.0,1600],["2026-01-23",9100.0,9100.0,9100.0,9100.0,0],["2026-01-26",9100.0,9100.0,9100.0,9100.0,0],["2026-01-27",9100.0,10400.0,9100.0,10400.0,2100],["2026-01-28",11000.0,11000.0,10100.0,10100.0,1800],["2026-01-29",10800.0,10800.0,10800.0,10800.0,0],["2026-01-30",10800.0,10800.0,10800.0,10800.0,0],["2026-02-02",10800.0,10800.0,10500.0,10500.0,500],["2026-02-03",10700.0,10700.0,10700.0,10700.0,0],["2026-02-04",11000.0,11000.0,11000.0,11000.0,800],["2026-02-05",10800.0,10800.0,9500.0,10700.0,500],["2026-02-06",10500.0,11900.0,10500.0,11900.0,300],["2026-02-09",11000.0,11000.0,11000.0,11000.0,100],["2026-02-10",11000.0,11000.0,11000.0,11000.0,0],["2026-02-11",11000.0,11000.0,11000.0,11000.0,0],["2026-02-12",11000.0,11000.0,11000.0,11000.0,0],["2026-02-13",11000.0,11000.0,11000.0,11000.0,0],["2026-02-23",11000.0,11000.0,11000.0,11000.0,0],["2026-02-24",11000.0,11000.0,11000.0,11000.0,0],["2026-02-25",11000.0,11000.0,11000.0,11000.0,0],["2026-02-26",11000.0,11000.0,11000.0,11000.0,0],["2026-02-27",11000.0,11000.0,11000.0,11000.0,0],["2026-03-02",11000.0,11000.0,11000.0,11000.0,0],["2026-03-03",9500.0,12600.0,9500.0,12600.0,2500],["2026-03-04",12600.0,12600.0,12600.0,12600.0,100],["2026-03-05",14200.0,14400.0,14200.0,14400.0,200],["2026-03-06",14300.0,14300.0,14300.0,14300.0,0],["2026-03-09",14300.0,14300.0,14300.0,14300.0,0],["2026-03-10",14300.0,14300.0,14300.0,14300.0,0],["2026-03-11",14300.0,14300.0,14300.0,14300.0,0],["2026-03-12",14300.0,14300.0,14300.0,14300.0,0],["2026-03-13",14300.0,14300.0,14300.0,14300.0,0],["2026-03-16",14300.0,14300.0,14300.0,14300.0,0],["2026-03-17",14300.0,14300.0,14300.0,14300.0,0],["2026-03-18",14300.0,14300.0,14300.0,14300.0,0],["2026-03-19",14300.0,14300.0,14300.0,14300.0,0],["2026-03-20",14300.0,14300.0,14300.0,14300.0,0],["2026-03-23",14300.0,14300.0,14300.0,14300.0,0],["2026-03-24",14300.0,14300.0,14300.0,14300.0,0],["2026-03-25",12200.0,12200.0,12200.0,12200.0,400],["2026-03-26",12200.0,12200.0,12200.0,12200.0,0],["2026-03-27",12200.0,12200.0,12200.0,12200.0,0],["2026-03-30",12200.0,12200.0,12200.0,12200.0,200],["2026-03-31",12200.0,12200.0,12200.0,12200.0,0],["2026-04-01",12200.0,12200.0,12200.0,12200.0,0],["2026-04-02",12200.0,12200.0,12200.0,12200.0,0],["2026-04-03",12200.0,12200.0,12200.0,12200.0,0],["2026-04-06",12200.0,12200.0,12200.0,12200.0,0],["2026-04-07",12200.0,12200.0,12200.0,12200.0,0],["2026-04-08",12200.0,12200.0,12200.0,12200.0,0],["2026-04-09",12200.0,12200.0,12200.0,12200.0,0],["2026-04-10",12200.0,12200.0,12200.0,12200.0,100],["2026-04-13",12200.0,12200.0,12200.0,12200.0,0],["2026-04-14",10400.0,10400.0,10400.0,10400.0,800],["2026-04-15",10400.0,10400.0,10400.0,10400.0,0],["2026-04-16",10400.0,10400.0,10400.0,10400.0,0],["2026-04-17",10400.0,10400.0,10400.0,10400.0,0],["2026-04-20",10400.0,10400.0,10400.0,10400.0,0],["2026-04-21",8900.0,11900.0,8900.0,11900.0,400],["2026-04-22",10400.0,10400.0,10400.0,10400.0,0],["2026-04-23",8900.0,8900.0,8900.0,8900.0,1200],["2026-04-24",7800.0,10100.0,7800.0,10100.0,200],["2026-04-28",9000.0,9000.0,9000.0,9000.0,0],["2026-04-29",8500.0,8900.0,8500.0,8900.0,900],["2026-05-04",8900.0,8900.0,8900.0,8900.0,0],["2026-05-05",8900.0,8900.0,8900.0,8900.0,0],["2026-05-06",8900.0,8900.0,8900.0,8900.0,0],["2026-05-07",8800.0,8800.0,8800.0,8800.0,200],["2026-05-08",8800.0,8800.0,8800.0,8800.0,400],["2026-05-11",8800.0,8800.0,8800.0,8800.0,0],["2026-05-12",8800.0,8800.0,8800.0,8800.0,200],["2026-05-13",8800.0,8800.0,8800.0,8800.0,900],["2026-05-14",8800.0,8800.0,8800.0,8800.0,0],["2026-05-15",7600.0,7600.0,7600.0,7600.0,9900],["2026-05-18",7600.0,7600.0,7600.0,7600.0,0],["2026-05-19",6500.0,8700.0,6500.0,8700.0,500],["2026-05-20",7000.0,7000.0,7000.0,7000.0,100],["2026-05-21",7000.0,7000.0,7000.0,7000.0,0],["2026-05-22",7000.0,7000.0,7000.0,7000.0,0],["2026-05-25",7000.0,7000.0,7000.0,7000.0,0],["2026-05-26",7000.0,7000.0,7000.0,7000.0,0],["2026-05-27",7000.0,7000.0,7000.0,7000.0,200],["2026-05-28",7000.0,7000.0,7000.0,7000.0,100],["2026-05-29",7000.0,7000.0,7000.0,7000.0,0],["2026-06-01",7000.0,7000.0,7000.0,7000.0,0],["2026-06-02",6100.0,6100.0,6000.0,6000.0,7900],["2026-06-03",6000.0,6000.0,6000.0,6000.0,0],["2026-06-04",6000.0,6000.0,6000.0,6000.0,0],["2026-06-05",6000.0,6000.0,6000.0,6000.0,0],["2026-06-08",6000.0,6000.0,6000.0,6000.0,0],["2026-06-09",6000.0,6000.0,6000.0,6000.0,0],["2026-06-10",6000.0,6000.0,6000.0,6000.0,0],["2026-06-11",6000.0,6000.0,6000.0,6000.0,0],["2026-06-12",6000.0,6000.0,6000.0,6000.0,0],["2026-06-15",6000.0,6000.0,6000.0,6000.0,0],["2026-06-16",6000.0,6000.0,6000.0,6000.0,0],["2026-06-17",6000.0,6000.0,6000.0,6000.0,0],["2026-06-18",6000.0,6000.0,6000.0,6000.0,0],["2026-06-19",6000.0,6000.0,6000.0,6000.0,0],["2026-06-22",6000.0,6000.0,6000.0,6000.0,0],["2026-06-23",5100.0,5100.0,5100.0,5100.0,100],["2026-06-24",5100.0,5100.0,5100.0,5100.0,0],["2026-06-25",5100.0,5100.0,5100.0,5100.0,0],["2026-06-26",5100.0,5100.0,5100.0,5100.0,0],["2026-06-29",5100.0,5100.0,5100.0,5100.0,0],["2026-06-30",5100.0,5100.0,5100.0,5100.0,0],["2026-07-01",5100.0,5100.0,5100.0,5100.0,0],["2026-07-02",5100.0,5100.0,5100.0,5100.0,0],["2026-07-03",5100.0,5100.0,5100.0,5100.0,0],["2026-07-06",5100.0,5100.0,5100.0,5100.0,100],["2026-07-07",5100.0,5100.0,5100.0,5100.0,0],["2026-07-08",5100.0,5100.0,5100.0,5100.0,0],["2026-07-09",5100.0,5100.0,5100.0,5100.0,0],["2026-07-10",5100.0,5100.0,5100.0,5100.0,0],["2026-07-13",5100.0,5100.0,5100.0,5100.0,0],["2026-07-14",5100.0,5100.0,5100.0,5100.0,0],["2026-07-15",5100.0,5100.0,5100.0,5100.0,0],["2026-07-16",5100.0,5100.0,5100.0,5100.0,0],["2026-07-17",5100.0,5100.0,5100.0,5100.0,0],["2026-07-20",5100.0,5100.0,5100.0,5100.0,0],["2026-07-21",5100.0,5100.0,5100.0,5100.0,0],["2026-07-22",5100.0,5100.0,5100.0,5100.0,0],["2026-07-23",5100.0,5100.0,5100.0,5100.0,0],["2026-07-24",5100.0,5100.0,5100.0,5100.0,0],["2026-07-27",5100.0,5100.0,5100.0,5100.0,0],["2026-07-28",5100.0,5100.0,5100.0,5100.0,0],["2026-07-29",5100.0,5100.0,5100.0,5100.0,0],["2026-07-30",5100.0,5100.0,5100.0,5100.0,0],["2026-07-31",5100.0,5100.0,5100.0,5100.0,0],["2026-08-03",5100.0,5100.0,5100.0,5100.0,0],["2026-08-04",5100.0,5100.0,5100.0,5100.0,0],["2026-08-05",5100.0,5100.0,5100.0,5100.0,0],["2026-08-06",5100.0,5100.0,5100.0,5100.0,1000],["2026-08-07",5100.0,5100.0,5100.0,5100.0,0],["2026-08-10",5100.0,5100.0,5100.0,5100.0,0],["2026-08-11",5200.0,5200.0,5200.0,5200.0,100],["2026-08-12",5200.0,5200.0,5200.0,5200.0,1000],["2026-08-13",5200.0,5200.0,5200.0,5200.0,0],["2026-08-14",5200.0,5200.0,5200.0,5200.0,0],["2026-08-17",5200.0,5200.0,5200.0,5200.0,0],["2026-08-18",5200.0,5200.0,5200.0,5200.0,200],["2026-08-19",5200.0,5200.0,5200.0,5200.0,0],["2026-08-20",5200.0,5200.0,5200.0,5200.0,0],["2026-08-21",5200.0,5200.0,5200.0,5200.0,300],["2026-08-24",5200.0,5200.0,5200.0,5200.0,0],["2026-08-25",5200.0,5200.0,5200.0,5200.0,900],["2026-08-26",5200.0,5200.0,5200.0,5200.0,0],["2026-08-27",5200.0,5200.0,5200.0,5200.0,0],["2026-08-28",5200.0,5200.0,5200.0,5200.0,0],["2026-09-03",5200.0,5200.0,5200.0,5200.0,0],["2026-09-04",5200.0,5200.0,5200.0,5200.0,0],["2026-09-07",5000.0,5000.0,5000.0,5000.0,100],["2026-09-08",5000.0,5000.0,5000.0,5000.0,600],["2026-09-09",5000.0,5000.0,5000.0,5000.0,500],["2026-09-10",5000.0,5000.0,5000.0,5000.0,0],["2026-09-11",5000.0,5000.0,5000.0,5000.0,0],["2026-09-14",5000.0,5000.0,5000.0,5000.0,0],["2026-09-15",5000.0,5000.0,5000.0,5000.0,0],["2026-09-16",5000.0,5000.0,5000.0,5000.0,0],["2026-09-17",5000.0,5000.0,5000.0,5000.0,0],["2026-09-18",5000.0,5000.0,5000.0,5000.0,0],["2026-09-21",5000.0,5000.0,5000.0,5000.0,0],["2026-09-22",5000.0,5000.0,5000.0,5000.0,0],["2026-09-23",5000.0,5000.0,5000.0,5000.0,0],["2026-09-24",5000.0,5000.0,5000.0,5000.0,0],["2026-09-25",5400.0,5400.0,5400.0,5400.0,100],["2026-09-28",5400.0,5400.0,5400.0,5400.0,0],["2026-09-29",5400.0,5400.0,5400.0,5400.0,0],["2026-09-30",5400.0,5400.0,5400.0,5400.0,0],["2026-10-01",5400.0,5400.0,5400.0,5400.0,0],["2026-10-02",5400.0,5400.0,5400.0,5400.0,0],["2026-10-05",5400.0,5400.0,5400.0,5400.0,0],["2026-10-06",5400.0,5400.0,5400.0,5400.0,0],["2026-10-07",5400.0,5400.0,5400.0,5400.0,0],["2026-10-08",5400.0,5400.0,5400.0,5400.0,0],["2026-10-09",5400.0,5400.0,5400.0,5400.0,0],["2026-10-12",5400.0,5400.0,5400.0,5400.0,0]]}