{"sym":"GLT","index":false,"bars":[["2009-11-26",5178.12,5178.12,4236.64,4236.64,7600],["2009-11-27",4519.08,4726.21,4519.08,4726.21,13500],["2009-11-30",4989.82,5018.07,4989.82,5018.07,4600],["2009-12-01",5357.0,5357.0,5357.0,5357.0,600],["2009-12-02",5714.76,5714.76,4989.82,4989.82,6000],["2009-12-03",4970.99,4970.99,4763.87,4782.7,11600],["2009-12-04",4472.01,4801.53,4462.6,4801.53,1800],["2009-12-07",4424.94,4613.23,4424.94,4613.23,3400],["2009-12-08",4613.23,4707.38,4330.79,4707.38,3500],["2009-12-09",4420.64,4708.94,4420.64,4497.52,800],["2009-12-10",4708.94,4708.94,4680.11,4680.11,800],["2009-12-11",4708.94,4708.94,4516.74,4516.74,3600],["2009-12-14",4612.84,4612.84,4593.62,4593.62,2900],["2009-12-15",4603.23,4603.23,4603.23,4603.23,0],["2009-12-16",4286.1,4286.1,4286.1,4286.1,3000],["2009-12-17",3988.19,3988.19,3988.19,3988.19,7800],["2009-12-18",4132.34,4132.34,4132.34,4132.34,100],["2009-12-21",4420.64,4420.64,4401.42,4411.03,1200],["2009-12-22",4401.42,4401.42,4401.42,4401.42,0],["2009-12-23",4401.42,4401.42,4401.42,4401.42,0],["2009-12-24",4093.9,4132.34,4093.9,4103.51,2900],["2009-12-25",3853.64,3853.64,3844.03,3844.03,3000],["2009-12-28",3699.88,3699.88,3699.88,3699.88,1000],["2009-12-29",3795.98,3949.75,3795.98,3949.75,1000],["2009-12-30",4190.0,4190.0,4190.0,4190.0,1600],["2009-12-31",4478.3,4478.3,4478.3,4478.3,9000],["2010-01-04",4228.44,4468.69,4228.44,4228.44,5700],["2010-01-05",4324.54,4420.64,4324.54,4420.64,2000],["2010-01-06",4074.68,4074.68,4055.46,4065.07,2800],["2010-01-07",3844.03,3844.03,3844.03,3844.03,1000],["2010-01-08",3853.64,4113.12,3844.03,4113.12,2500],["2010-01-11",4353.37,4353.37,4353.37,4353.37,100],["2010-01-12",4324.54,4324.54,4132.34,4132.34,2100],["2010-01-13",4132.34,4132.34,4132.34,4132.34,1800],["2010-01-14",4141.95,4420.64,4141.95,4420.64,25500],["2010-01-15",4228.44,4468.69,4228.44,4382.2,6200],["2010-01-18",4113.12,4651.28,4113.12,4651.28,400],["2010-01-19",4459.08,4459.08,4180.39,4180.39,3100],["2010-01-20",4036.24,4132.34,3920.91,4132.34,5300],["2010-01-21",4238.05,4238.05,3959.36,3959.36,6500],["2010-01-22",3940.14,3940.14,3757.54,3757.54,3600],["2010-01-25",4045.85,4045.85,3680.66,3844.03,600],["2010-01-26",4055.46,4055.46,4055.46,4055.46,2000],["2010-01-27",4055.46,4055.46,4055.46,4055.46,0],["2010-01-28",4055.46,4055.46,4055.46,4055.46,0],["2010-01-29",4324.54,4324.54,4324.54,4324.54,100],["2010-02-01",4180.39,4228.44,4180.39,4228.44,500],["2010-02-02",4132.34,4132.34,4132.34,4132.34,200],["2010-02-03",4036.24,4036.24,3940.14,3940.14,6500],["2010-02-04",3940.14,3949.75,3940.14,3940.14,7300],["2010-02-05",4209.22,4209.22,3940.14,3940.14,400],["2010-02-08",4036.24,4036.24,4017.02,4036.24,1400],["2010-02-09",3988.19,3988.19,3988.19,3988.19,1000],["2010-02-10",4036.24,4218.83,4036.24,4218.83,500],["2010-02-11",4228.44,4228.44,4228.44,4228.44,300],["2010-02-12",4228.44,4228.44,4228.44,4228.44,1000],["2010-02-22",4266.88,4266.88,4266.88,4266.88,100],["2010-02-23",4266.88,4266.88,4266.88,4266.88,0],["2010-02-24",3968.97,3968.97,3968.97,3968.97,4500],["2010-02-25",4084.29,4084.29,4084.29,4084.29,3300],["2010-02-26",4218.83,4228.44,4141.95,4228.44,15100],["2010-03-01",4228.44,4247.66,4228.44,4228.44,8900],["2010-03-02",4305.32,4362.98,4276.49,4276.49,9500],["2010-03-03",4314.93,4516.74,4314.93,4516.74,9700],["2010-03-04",4584.01,4651.28,4564.79,4651.28,15400],["2010-03-05",4324.54,4805.04,4324.54,4660.89,4000],["2010-03-08",4305.32,4632.06,4305.32,4612.84,6600],["2010-03-09",4526.35,4660.89,4199.61,4660.89,5200],["2010-03-10",4708.94,4891.53,4564.79,4891.53,31800],["2010-03-11",4997.24,4997.24,4997.24,4997.24,33400],["2010-03-12",5343.21,5343.21,5343.21,5343.21,32000],["2010-03-15",5708.39,5708.39,5525.8,5679.56,43300],["2010-03-16",5669.95,5862.15,5439.31,5439.31,45000],["2010-03-17",5766.05,5766.05,5323.99,5323.99,60100],["2010-03-18",5093.35,5554.63,5093.35,5420.09,68200],["2010-03-19",5477.75,5477.75,5093.35,5189.45,14300],["2010-03-22",5237.5,5448.92,4997.24,5381.65,80300],["2010-03-23",5420.09,5420.09,5093.35,5141.4,43000],["2010-03-24",5102.96,5256.72,4766.6,4814.65,38400],["2010-03-25",4805.04,5247.11,4805.04,5247.11,132400],["2010-03-26",5093.35,5420.09,5093.35,5400.87,109200],["2010-03-29",5381.65,5381.65,5189.45,5333.6,71300],["2010-03-30",5285.55,5372.04,5189.45,5189.45,25500],["2010-03-31",5285.55,5602.68,5285.55,5602.68,151400],["2010-04-01",5573.85,5756.44,5573.85,5756.44,91400],["2010-04-02",5958.25,5958.25,5669.95,5756.44,83800],["2010-04-05",5669.95,5862.15,5573.85,5698.78,97900],["2010-04-06",5689.17,5766.05,5669.95,5718.0,71900],["2010-04-07",5669.95,6112.01,5669.95,6112.01,115500],["2010-04-08",6467.59,6467.59,6054.35,6102.4,66200],["2010-04-09",6102.4,6198.51,5958.25,6150.45,73000],["2010-04-12",6102.4,6294.61,5862.15,5862.15,13200],["2010-04-13",5621.9,5669.95,5621.9,5621.9,19000],["2010-04-14",5237.5,5285.55,5237.5,5247.11,52200],["2010-04-15",5333.6,5612.29,5333.6,5593.07,34400],["2010-04-16",5333.6,5333.6,5266.33,5266.33,69300],["2010-04-19",5006.85,5295.16,5006.85,5093.35,7800],["2010-04-20",5266.33,5448.92,5266.33,5448.92,45400],["2010-04-21",5756.44,5756.44,5420.09,5420.09,45200],["2010-04-22",5247.11,5593.07,5227.89,5227.89,44300],["2010-04-26",5554.63,5554.63,5054.9,5054.9,59900],["2010-04-27",5506.58,5506.58,5189.45,5285.55,25400],["2010-04-28",5218.28,5285.55,5189.45,5285.55,11400],["2010-04-29",5285.55,5372.04,5141.4,5189.45,37800],["2010-05-04",5285.55,5285.55,5189.45,5189.45,67800],["2010-05-05",5199.06,5199.06,5093.35,5093.35,17900],["2010-05-06",5141.4,5333.6,5141.4,5333.6,36900],["2010-05-07",5151.01,5151.01,5093.35,5141.4,12000],["2010-05-10",5285.55,5285.55,4853.09,4881.92,14500],["2010-05-11",4910.75,4997.24,4805.04,4929.97,8600],["2010-05-12",4612.84,5218.28,4612.84,4632.06,4800],["2010-05-13",5045.29,5045.29,4805.04,4805.04,10300],["2010-05-14",4901.14,4901.14,4670.5,4689.72,10400],["2010-05-17",4516.74,4708.94,4516.74,4660.89,54000],["2010-05-18",4805.04,4805.04,4420.64,4497.52,22500],["2010-05-19",4699.33,4699.33,4497.52,4660.89,36600],["2010-05-20",4708.94,4805.04,4612.84,4805.04,14800],["2010-05-21",4708.94,4708.94,4420.64,4420.64,59400],["2010-05-24",4516.74,4795.43,4180.39,4324.54,50300],["2010-05-25",4564.79,4622.45,4516.74,4516.74,39200],["2010-05-26",4919.27,4919.27,4287.19,4534.53,2300],["2010-05-27",4465.82,4809.35,4328.41,4671.94,30400],["2010-05-28",4658.19,4699.42,4658.19,4699.42,17900],["2010-05-31",5015.46,5015.46,4479.56,4946.76,45200],["2010-06-01",4946.76,5070.42,4946.76,5070.42,26000],["2010-06-02",5221.58,5400.21,5221.58,5400.21,78400],["2010-06-03",4987.98,5688.77,4987.98,5565.1,129300],["2010-06-04",5427.69,5523.88,5358.99,5482.65,23800],["2010-06-07",5070.42,5358.99,5070.42,5290.28,71200],["2010-06-08",5290.28,5400.21,5290.28,5400.21,43900],["2010-06-09",5331.5,5413.95,5290.28,5400.21,7000],["2010-06-10",5290.28,5413.95,5290.28,5413.95,15200],["2010-06-11",5111.65,5235.32,5111.65,5235.32,4400],["2010-06-14",5221.58,5221.58,5152.87,5152.87,6000],["2010-06-15",5084.17,5084.17,5084.17,5084.17,7100],["2010-06-16",5427.69,5427.69,5358.99,5427.69,63400],["2010-06-17",5647.55,5647.55,5427.69,5427.69,800],["2010-06-18",5565.1,5565.1,5358.99,5427.69,37700],["2010-06-21",5427.69,5427.69,5358.99,5427.69,36000],["2010-06-22",5482.65,5496.4,5427.69,5468.91,50700],["2010-06-23",5482.65,5482.65,5276.54,5386.47,31500],["2010-06-24",5468.91,5468.91,5331.5,5427.69,5800],["2010-06-25",5468.91,5468.91,5386.47,5427.69,56100],["2010-06-28",5482.65,5784.96,5413.95,5413.95,83500],["2010-06-29",5496.4,5592.58,5441.43,5455.17,44800],["2010-06-30",5221.58,5358.99,5221.58,5249.06,18100],["2010-07-01",5290.28,5290.28,5290.28,5290.28,8500],["2010-07-02",5290.28,5290.28,5152.87,5290.28,22100],["2010-07-05",5139.13,5331.5,5139.13,5331.5,15000],["2010-07-06",5207.83,5207.83,5084.17,5084.17,6300],["2010-07-07",5084.17,5084.17,5084.17,5084.17,5000],["2010-07-08",5097.91,5262.8,5097.91,5249.06,12200],["2010-07-09",5194.09,5194.09,5194.09,5194.09,7200],["2010-07-12",4891.79,5152.87,4891.79,5152.87,7100],["2010-07-13",5084.17,5097.91,5070.42,5097.91,16100],["2010-07-14",5084.17,5097.91,4946.76,4946.76,26200],["2010-07-15",4960.5,5111.65,4960.5,5111.65,11100],["2010-07-16",5152.87,5152.87,5056.68,5097.91,15700],["2010-07-19",5152.87,5180.35,5084.17,5084.17,20500],["2010-07-20",4891.79,4960.5,4891.79,4960.5,21500],["2010-07-21",4878.05,5042.94,4878.05,5015.46,2500],["2010-07-22",5097.91,5097.91,5084.17,5084.17,800],["2010-07-23",5139.13,5152.87,4946.76,5125.39,26600],["2010-07-26",4946.76,5111.65,4905.53,5001.72,48700],["2010-07-27",4974.24,5029.2,4974.24,5015.46,38600],["2010-07-28",5180.35,5180.35,5015.46,5015.46,68700],["2010-07-29",5070.42,5070.42,5070.42,5070.42,24600],["2010-07-30",5111.65,5111.65,5097.91,5097.91,34200],["2010-08-02",5097.91,5097.91,5097.91,5097.91,0],["2010-08-03",5180.35,5180.35,5180.35,5180.35,28500],["2010-08-04",4946.76,4960.5,4946.76,4960.5,24600],["2010-08-05",4960.5,4974.24,4878.05,4946.76,44100],["2010-08-06",4671.94,4933.01,4671.94,4878.05,41100],["2010-08-09",5111.65,5111.65,5111.65,5111.65,33500],["2010-08-10",5152.87,5455.17,4809.35,4878.05,21600],["2010-08-11",5331.5,5345.24,4960.5,5084.17,35800],["2010-08-12",4960.5,5056.68,4960.5,5056.68,6000],["2010-08-13",5042.94,5056.68,5015.46,5015.46,30000],["2010-08-16",4946.76,5042.94,4946.76,5015.46,15900],["2010-08-17",4946.76,4946.76,4946.76,4946.76,20000],["2010-08-18",5015.46,5015.46,4603.23,4603.23,50600],["2010-08-19",4809.35,4809.35,4740.64,4740.64,20500],["2010-08-20",4616.97,4616.97,4603.23,4603.23,2000],["2010-08-23",4603.23,4603.23,4603.23,4603.23,0],["2010-08-24",4809.35,4809.35,4809.35,4809.35,100],["2010-08-25",4795.6,4795.6,4479.56,4479.56,9900],["2010-08-26",4809.35,4809.35,4259.71,4397.12,1000],["2010-08-27",4520.78,4520.78,4397.12,4397.12,300],["2010-08-30",4658.19,4671.94,4658.19,4671.94,6100],["2010-08-31",4671.94,4671.94,4671.94,4671.94,1600],["2010-09-01",4891.79,4891.79,4891.79,4891.79,100],["2010-09-06",4946.76,4946.76,4809.35,4809.35,1600],["2010-09-07",4575.75,4795.6,4534.53,4795.6,10200],["2010-09-08",4534.53,4534.53,4465.82,4465.82,300],["2010-09-09",4452.08,4520.78,4397.12,4397.12,6100],["2010-09-10",4397.12,4438.34,4136.04,4136.04,22400],["2010-09-13",4452.08,4452.08,4383.38,4424.6,20900],["2010-09-14",4438.34,4438.34,4438.34,4438.34,2000],["2010-09-15",4644.45,4644.45,4328.41,4328.41,9900],["2010-09-16",4507.04,4507.04,4479.56,4493.3,26000],["2010-09-17",4397.12,4685.68,4397.12,4685.68,5300],["2010-09-20",4452.08,4452.08,4452.08,4452.08,1000],["2010-09-21",4259.71,4259.71,4191.0,4204.74,4000],["2010-09-22",4383.38,4383.38,4136.04,4163.52,13600],["2010-09-23",4136.04,4136.04,4136.04,4136.04,2000],["2010-09-24",4012.37,4191.0,4012.37,4191.0,2100],["2010-09-27",4438.34,4438.34,4191.0,4383.38,13400],["2010-09-28",4287.19,4386.56,4272.99,4287.19,26000],["2010-09-29",4258.8,4315.58,4258.8,4272.99,35500],["2010-09-30",4272.99,4272.99,4116.84,4116.84,2300],["2010-10-01",4116.84,4258.8,4116.84,4116.84,59100],["2010-10-04",4131.03,4131.03,4131.03,4131.03,4200],["2010-10-05",4131.03,4131.03,4116.84,4116.84,25000],["2010-10-06",3903.9,3903.9,3847.11,3903.9,13100],["2010-10-07",3861.31,3946.48,3861.31,3918.09,10200],["2010-10-08",3932.29,3932.29,3932.29,3932.29,0],["2010-10-11",3861.31,4131.03,3861.31,3889.7,1300],["2010-10-12",4131.03,4131.03,3875.5,3889.7,3100],["2010-10-13",4088.44,4116.84,4088.44,4116.84,5000],["2010-10-14",4173.62,4173.62,4173.62,4173.62,5600],["2010-10-15",4173.62,4173.62,3974.88,3974.88,5300],["2010-10-18",3932.29,4102.64,3932.29,3946.48,11000],["2010-10-19",4258.8,4258.8,3761.94,3847.11,18400],["2010-10-20",3832.92,4031.66,3832.92,3847.11,9000],["2010-10-21",3804.52,3875.5,3761.94,3761.94,6700],["2010-10-22",3690.96,3790.33,3690.96,3790.33,10300],["2010-10-25",3733.54,3733.54,3690.96,3690.96,18000],["2010-10-26",3761.94,3761.94,3719.35,3719.35,6300],["2010-10-27",3690.96,3690.96,3690.96,3690.96,4000],["2010-10-28",3549.0,3761.94,3549.0,3761.94,10800],["2010-10-29",3705.15,3719.35,3690.96,3690.96,2800],["2010-11-01",3705.15,3705.15,3705.15,3705.15,0],["2010-11-02",3818.72,3818.72,3761.94,3761.94,1100],["2010-11-03",3690.96,3761.94,3577.39,3747.74,3700],["2010-11-04",3705.15,3705.15,3605.78,3605.78,600],["2010-11-05",3761.94,3761.94,3761.94,3761.94,300],["2010-11-08",3761.94,3761.94,3761.94,3761.94,200],["2010-11-09",3761.94,3761.94,3761.94,3761.94,2100],["2010-11-10",3605.78,3619.98,3577.39,3619.98,10300],["2010-11-11",3478.02,3478.02,3407.04,3407.04,1800],["2010-11-12",3407.04,3421.23,3407.04,3407.04,2100],["2010-11-15",3293.47,3421.23,3293.47,3421.23,1900],["2010-11-16",3293.47,3293.47,3293.47,3293.47,100],["2010-11-17",3407.04,3478.02,3407.04,3478.02,1000],["2010-11-18",3478.02,3478.02,3478.02,3478.02,1600],["2010-11-19",3549.0,3549.0,3336.06,3336.06,1600],["2010-11-22",3364.45,3364.45,3364.45,3364.45,0],["2010-11-23",3336.06,3336.06,3336.06,3336.06,200],["2010-11-24",3336.06,3336.06,3336.06,3336.06,1600],["2010-11-25",3407.04,3407.04,3336.06,3336.06,4100],["2010-11-26",3364.45,3407.04,3336.06,3407.04,9200],["2010-11-29",3336.06,3336.06,3336.06,3336.06,3300],["2010-11-30",3478.02,3478.02,3407.04,3407.04,400],["2010-12-01",3293.47,3293.47,3293.47,3293.47,100],["2010-12-02",3336.06,3336.06,3336.06,3336.06,400],["2010-12-03",3378.65,3407.04,3378.65,3407.04,700],["2010-12-06",3378.65,3407.04,3378.65,3407.04,1400],["2010-12-07",3407.04,3407.04,3378.65,3378.65,700],["2010-12-08",3336.06,3336.06,3336.06,3336.06,1000],["2010-12-09",3364.45,3364.45,3364.45,3364.45,100],["2010-12-10",3407.04,3591.58,3407.04,3591.58,9300],["2010-12-13",3690.96,3761.94,3690.96,3761.94,11400],["2010-12-14",3534.8,3690.96,3534.8,3648.37,10900],["2010-12-15",3690.96,3761.94,3690.96,3761.94,6900],["2010-12-16",3619.98,3619.98,3449.62,3563.19,9900],["2010-12-17",3577.39,3690.96,3549.0,3648.37,9200],["2010-12-20",3761.94,3832.92,3549.0,3619.98,2400],["2010-12-21",3577.39,3591.58,3549.0,3591.58,3200],["2010-12-22",3690.96,3804.52,3690.96,3761.94,21300],["2010-12-23",3591.58,3619.98,3591.58,3591.58,4100],["2010-12-24",3364.45,3619.98,3364.45,3619.98,8100],["2010-12-27",3520.6,3747.74,3520.6,3747.74,14700],["2010-12-28",3903.9,3960.68,3903.9,3903.9,62000],["2010-12-29",3918.09,3918.09,3662.56,3676.76,34400],["2010-12-30",3719.35,3719.35,3719.35,3719.35,1000],["2010-12-31",3478.02,3492.21,3478.02,3478.02,6900],["2011-01-04",3506.41,3733.54,3506.41,3719.35,16300],["2011-01-05",3690.96,3690.96,3662.56,3662.56,16100],["2011-01-06",3733.54,3761.94,3591.58,3761.94,18600],["2011-01-07",3733.54,3861.31,3733.54,3861.31,27600],["2011-01-10",4102.64,4102.64,3918.09,3918.09,52500],["2011-01-11",3832.92,3832.92,3690.96,3690.96,5100],["2011-01-12",3989.07,3989.07,3747.74,3747.74,600],["2011-01-13",3761.94,3974.88,3619.98,3974.88,7300],["2011-01-14",3832.92,3832.92,3832.92,3832.92,1000],["2011-01-17",3648.37,3648.37,3648.37,3648.37,100],["2011-01-18",3662.56,3662.56,3662.56,3662.56,600],["2011-01-19",3662.56,3662.56,3662.56,3662.56,0],["2011-01-20",3662.56,3662.56,3662.56,3662.56,0],["2011-01-21",3761.94,3761.94,3761.94,3761.94,400],["2011-01-24",3719.35,3733.54,3719.35,3719.35,7500],["2011-01-25",3719.35,3719.35,3719.35,3719.35,0],["2011-01-26",3549.0,3549.0,3520.6,3520.6,2000],["2011-01-27",3591.58,3591.58,3577.39,3577.39,49400],["2011-01-28",3591.58,3591.58,3591.58,3591.58,11500],["2011-02-08",3591.58,3591.58,3591.58,3591.58,0],["2011-02-09",3634.17,3634.17,3605.78,3605.78,5000],["2011-02-10",3478.02,3478.02,3478.02,3478.02,1000],["2011-02-11",3421.23,3421.23,3421.23,3421.23,500],["2011-02-14",3421.23,3421.23,3421.23,3421.23,0],["2011-02-15",3619.98,3619.98,3619.98,3619.98,100],["2011-02-16",3619.98,3619.98,3619.98,3619.98,0],["2011-02-17",3619.98,3619.98,3619.98,3619.98,0],["2011-02-18",3619.98,3619.98,3619.98,3619.98,0],["2011-02-21",3619.98,3619.98,3619.98,3619.98,0],["2011-02-22",3619.98,3619.98,3619.98,3619.98,0],["2011-02-23",3619.98,3619.98,3619.98,3619.98,0],["2011-02-24",3861.31,3861.31,3861.31,3861.31,100],["2011-02-25",3591.58,3591.58,3591.58,3591.58,500],["2011-02-28",3591.58,3591.58,3591.58,3591.58,0],["2011-03-01",3591.58,3591.58,3591.58,3591.58,0],["2011-03-02",3591.58,3591.58,3591.58,3591.58,0],["2011-03-03",3591.58,3591.58,3591.58,3591.58,0],["2011-03-04",3591.58,3591.58,3591.58,3591.58,0],["2011-03-07",3350.25,3350.25,3350.25,3350.25,100],["2011-03-08",3350.25,3350.25,3350.25,3350.25,0],["2011-03-09",3350.25,3350.25,3350.25,3350.25,0],["2011-03-10",3123.12,3123.12,3123.12,3123.12,1000],["2011-03-11",3265.08,3265.08,3265.08,3265.08,100],["2011-03-14",3265.08,3265.08,3066.33,3066.33,300],["2011-03-15",2995.35,2995.35,2995.35,2995.35,100],["2011-03-16",3194.1,3194.1,2981.16,2981.16,500],["2011-03-17",2825.0,3222.49,2825.0,3179.9,5600],["2011-03-18",3265.08,3321.86,2966.96,3321.86,4600],["2011-03-21",3407.04,3421.23,3023.75,3023.75,1600],["2011-03-22",3364.45,3407.04,3364.45,3407.04,4000],["2011-03-23",3392.84,3563.19,3208.29,3208.29,4000],["2011-03-24",3378.65,3378.65,3378.65,3378.65,0],["2011-03-25",3194.1,3591.58,3151.51,3151.51,6300],["2011-03-28",3407.04,3407.04,3407.04,3407.04,900],["2011-03-29",3407.04,3520.6,3194.1,3194.1,2500],["2011-03-30",3279.27,3279.27,3279.27,3279.27,600],["2011-03-31",3194.1,3194.1,3194.1,3194.1,500],["2011-04-01",3407.04,3407.04,3137.31,3137.31,600],["2011-04-04",3123.12,3265.08,3123.12,3137.31,2500],["2011-04-05",3151.51,3151.51,3151.51,3151.51,100],["2011-04-06",3293.47,3293.47,2938.57,2938.57,1300],["2011-04-07",2924.37,3052.14,2924.37,3052.14,1400],["2011-04-08",2768.22,2910.18,2768.22,2910.18,4300],["2011-04-13",2910.18,2910.18,2654.65,2654.65,2500],["2011-04-14",2526.89,2541.08,2526.89,2526.89,3600],["2011-04-15",2541.08,2683.04,2356.53,2683.04,4400],["2011-04-18",2413.32,2754.02,2413.32,2754.02,300],["2011-04-19",2640.45,2768.22,2640.45,2768.22,2300],["2011-04-20",2768.22,2768.22,2768.22,2768.22,0],["2011-04-21",2739.83,2739.83,2626.26,2739.83,6400],["2011-04-22",2739.83,2739.83,2555.28,2725.63,3400],["2011-04-25",2739.83,2739.83,2739.83,2739.83,6500],["2011-04-26",2583.67,2583.67,2583.67,2583.67,100],["2011-04-27",2583.67,2583.67,2583.67,2583.67,0],["2011-04-28",2697.24,2754.02,2697.24,2754.02,13400],["2011-04-29",2910.18,2910.18,2853.39,2853.39,11600],["2011-05-04",3065.73,3065.73,3050.4,3065.73,13400],["2011-05-05",2881.79,2881.79,2881.79,2881.79,100100],["2011-05-06",2912.44,3065.73,2912.44,3065.73,2200],["2011-05-09",3050.4,3050.4,3050.4,3050.4,0],["2011-05-10",2851.13,2943.1,2851.13,2943.1,500],["2011-05-11",3050.4,3050.4,3050.4,3050.4,4900],["2011-05-12",2851.13,2851.13,2851.13,2851.13,100],["2011-05-13",2897.11,2897.11,2897.11,2897.11,1500],["2011-05-16",2697.84,2697.84,2697.84,2697.84,100],["2011-05-17",2697.84,2697.84,2697.84,2697.84,0],["2011-05-18",2544.56,2544.56,2544.56,2544.56,100],["2011-05-19",2391.27,2391.27,2391.27,2391.27,100],["2011-05-20",2253.31,2253.31,2253.31,2253.31,100],["2011-05-23",2299.3,2299.3,2130.68,2130.68,3000],["2011-05-24",2084.7,2391.27,2084.7,2391.27,2100],["2011-05-25",2375.94,2375.94,2375.94,2375.94,0],["2011-05-26",2375.94,2375.94,2375.94,2375.94,0],["2011-05-27",2529.23,2529.23,2529.23,2529.23,100],["2011-05-30",2529.23,2529.23,2529.23,2529.23,0],["2011-05-31",2452.58,2452.58,2452.58,2452.58,100],["2011-06-01",2452.58,2452.58,2452.58,2452.58,0],["2011-06-02",2299.3,2299.3,2283.97,2299.3,11000],["2011-06-03",2130.68,2299.3,2130.68,2299.3,400],["2011-06-06",2406.6,2406.6,2100.02,2100.02,2100],["2011-06-07",2161.34,2161.34,2161.34,2161.34,100],["2011-06-08",2054.04,2054.04,2054.04,2054.04,2000],["2011-06-09",2161.34,2161.34,2115.35,2115.35,1000],["2011-06-10",1992.72,2222.65,1992.72,2146.01,3300],["2011-06-13",2207.33,2207.33,2207.33,2207.33,2900],["2011-06-14",2115.35,2161.34,2115.35,2161.34,3500],["2011-06-15",2084.7,2130.68,2084.7,2130.68,500],["2011-06-16",2130.68,2161.34,2130.68,2146.01,10200],["2011-06-17",2130.68,2130.68,2130.68,2130.68,2800],["2011-06-20",2115.35,2130.68,2115.35,2130.68,4500],["2011-06-21",2130.68,2130.68,2115.35,2115.35,1500],["2011-06-22",2268.64,2268.64,2268.64,2268.64,800],["2011-06-23",2268.64,2268.64,2268.64,2268.64,0],["2011-06-24",2268.64,2268.64,2268.64,2268.64,0],["2011-06-27",2268.64,2268.64,2268.64,2268.64,0],["2011-06-28",2268.64,2268.64,2268.64,2268.64,0],["2011-06-29",2268.64,2268.64,2268.64,2268.64,0],["2011-06-30",2268.64,2268.64,2268.64,2268.64,0],["2011-07-01",2345.28,2345.28,2345.28,2345.28,100],["2011-07-04",2345.28,2345.28,2345.28,2345.28,0],["2011-07-05",2192.0,2192.0,2192.0,2192.0,500],["2011-07-06",2268.64,2283.97,2268.64,2283.97,500],["2011-07-07",2146.01,2146.01,2115.35,2115.35,4000],["2011-07-08",2146.01,2146.01,2146.01,2146.01,0],["2011-07-11",2146.01,2146.01,2146.01,2146.01,0],["2011-07-12",2146.01,2146.01,2146.01,2146.01,0],["2011-07-13",2146.01,2146.01,2146.01,2146.01,0],["2011-07-14",2146.01,2146.01,2146.01,2146.01,0],["2011-07-15",2146.01,2146.01,2146.01,2146.01,0],["2011-07-18",2146.01,2146.01,2146.01,2146.01,500],["2011-07-19",2146.01,2146.01,2146.01,2146.01,0],["2011-07-20",2130.68,2130.68,2130.68,2130.68,500],["2011-07-21",2130.68,2130.68,2130.68,2130.68,0],["2011-07-22",2008.05,2008.05,2008.05,2008.05,1500],["2011-07-25",2115.35,2115.35,2115.35,2115.35,500],["2011-07-26",2115.35,2115.35,2115.35,2115.35,0],["2011-07-27",2115.35,2115.35,2115.35,2115.35,0],["2011-07-28",2115.35,2115.35,2115.35,2115.35,0],["2011-07-29",1992.72,1992.72,1992.72,1992.72,1200],["2011-08-01",1992.72,1992.72,1992.72,1992.72,0],["2011-08-02",1916.08,1916.08,1854.77,1854.77,8700],["2011-08-03",1992.72,1992.72,1992.72,1992.72,2700],["2011-08-04",2100.02,2100.02,2100.02,2100.02,1000],["2011-08-05",2100.02,2100.02,1992.72,1992.72,5600],["2011-08-08",2069.37,2069.37,2069.37,2069.37,100],["2011-08-09",1992.72,1992.72,1992.72,1992.72,500],["2011-08-10",1992.72,1992.72,1992.72,1992.72,0],["2011-08-11",1992.72,1992.72,1992.72,1992.72,0],["2011-08-12",2069.37,2084.7,2069.37,2084.7,600],["2011-08-15",2084.7,2084.7,2084.7,2084.7,0],["2011-08-16",2084.7,2084.7,2084.7,2084.7,0],["2011-08-17",2115.35,2115.35,2115.35,2115.35,2000],["2011-08-18",2222.65,2222.65,2023.38,2023.38,14100],["2011-08-19",2023.38,2023.38,1992.72,1992.72,4000],["2011-08-22",1977.4,1977.4,1977.4,1977.4,3000],["2011-08-23",1992.72,1992.72,1900.75,1900.75,9400],["2011-08-24",1962.07,1962.07,1962.07,1962.07,0],["2011-08-25",2084.7,2084.7,2084.7,2084.7,300],["2011-08-26",2192.0,2192.0,2192.0,2192.0,100],["2011-08-29",2054.04,2069.37,2038.71,2069.37,22900],["2011-08-30",2176.67,2176.67,2084.7,2084.7,2100],["2011-08-31",2084.7,2130.68,2084.7,2130.68,7900],["2011-09-01",2176.67,2176.67,2100.02,2100.02,4400],["2011-09-05",2192.0,2207.33,2100.02,2100.02,7500],["2011-09-06",2222.65,2222.65,2069.37,2207.33,23000],["2011-09-07",2246.6,2246.6,2179.54,2179.54,11600],["2011-09-08",2229.84,2229.84,2229.84,2229.84,0],["2011-09-09",2296.9,2296.9,2213.07,2213.07,4200],["2011-09-12",2330.43,2330.43,2330.43,2330.43,9000],["2011-09-13",2347.2,2347.2,2280.14,2280.14,1400],["2011-09-14",2464.56,2464.56,2196.31,2196.31,9100],["2011-09-15",2481.32,2481.32,2280.14,2280.14,200],["2011-09-16",2464.56,2464.56,2464.56,2464.56,100],["2011-09-19",2330.43,2330.43,2296.9,2296.9,6400],["2011-09-20",2296.9,2296.9,2296.9,2296.9,0],["2011-09-21",2296.9,2296.9,2296.9,2296.9,0],["2011-09-22",2296.9,2296.9,2296.9,2296.9,0],["2011-09-23",2296.9,2296.9,2296.9,2296.9,0],["2011-09-26",2146.01,2146.01,2146.01,2146.01,900],["2011-09-27",2095.71,2095.71,2011.88,2011.88,4000],["2011-09-28",2129.24,2129.24,2129.24,2129.24,1000],["2011-09-29",2246.6,2246.6,2246.6,2246.6,4100],["2011-09-30",2246.6,2246.6,2246.6,2246.6,0],["2011-10-03",2246.6,2246.6,2246.6,2246.6,0],["2011-10-04",2246.6,2246.6,2246.6,2246.6,0],["2011-10-05",2246.6,2246.6,2246.6,2246.6,0],["2011-10-06",2246.6,2246.6,2246.6,2246.6,0],["2011-10-07",2246.6,2246.6,2246.6,2246.6,0],["2011-10-10",2246.6,2246.6,2246.6,2246.6,0],["2011-10-11",2246.6,2246.6,2246.6,2246.6,0],["2011-10-12",2246.6,2246.6,2246.6,2246.6,0],["2011-10-13",2246.6,2246.6,2246.6,2246.6,0],["2011-10-14",2246.6,2246.6,2246.6,2246.6,0],["2011-10-17",2246.6,2246.6,2246.6,2246.6,0],["2011-10-18",2246.6,2246.6,2246.6,2246.6,0],["2011-10-19",2129.24,2129.24,2129.24,2129.24,1400],["2011-10-20",2095.71,2095.71,2095.71,2095.71,3400],["2011-10-21",2095.71,2095.71,2095.71,2095.71,1100],["2011-10-24",2078.95,2078.95,2078.95,2078.95,400],["2011-10-25",2078.95,2078.95,2078.95,2078.95,0],["2011-10-26",2078.95,2078.95,2078.95,2078.95,0],["2011-10-27",2095.71,2095.71,2062.18,2062.18,7000],["2011-10-28",2095.71,2095.71,2062.18,2062.18,2300],["2011-10-31",2196.31,2196.31,2196.31,2196.31,1900],["2011-11-01",2196.31,2196.31,2196.31,2196.31,0],["2011-11-02",2095.71,2095.71,2078.95,2078.95,2100],["2011-11-03",2095.71,2095.71,2095.71,2095.71,1000],["2011-11-04",2095.71,2095.71,2095.71,2095.71,600],["2011-11-07",2095.71,2095.71,2095.71,2095.71,0],["2011-11-08",2196.31,2196.31,2196.31,2196.31,100],["2011-11-09",2196.31,2196.31,2196.31,2196.31,0],["2011-11-10",2196.31,2196.31,2196.31,2196.31,0],["2011-11-11",2196.31,2196.31,2196.31,2196.31,0],["2011-11-14",2196.31,2196.31,2196.31,2196.31,0],["2011-11-15",2196.31,2196.31,2196.31,2196.31,5700],["2011-11-16",2196.31,2196.31,2196.31,2196.31,0],["2011-11-17",2196.31,2196.31,2196.31,2196.31,0],["2011-11-18",2313.67,2313.67,2313.67,2313.67,100],["2011-11-21",2347.2,2347.2,2347.2,2347.2,100],["2011-11-22",2347.2,2347.2,2347.2,2347.2,0],["2011-11-23",2347.2,2347.2,2347.2,2347.2,0],["2011-11-24",2347.2,2347.2,2347.2,2347.2,0],["2011-11-25",2347.2,2347.2,2347.2,2347.2,0],["2011-11-28",2347.2,2347.2,2347.2,2347.2,0],["2011-11-29",2347.2,2347.2,2347.2,2347.2,0],["2011-11-30",2196.31,2196.31,2196.31,2196.31,500],["2011-12-01",2179.54,2179.54,2179.54,2179.54,400],["2011-12-02",2266.72,2266.72,2266.72,2266.72,100],["2011-12-05",2179.54,2388.78,2179.54,2388.78,2100],["2011-12-06",2179.54,2179.54,2144.67,2144.67,3000],["2011-12-07",2162.11,2162.11,2162.11,2162.11,0],["2011-12-08",2162.11,2162.11,2162.11,2162.11,0],["2011-12-09",2179.54,2179.54,2144.67,2144.67,1200],["2011-12-12",2179.54,2179.54,2179.54,2179.54,1000],["2011-12-13",2162.11,2162.11,2162.11,2162.11,1000],["2011-12-14",2162.11,2162.11,2144.67,2144.67,3000],["2011-12-15",2144.67,2144.67,2144.67,2144.67,3000],["2011-12-16",2144.67,2144.67,2144.67,2144.67,0],["2011-12-19",2249.29,2249.29,2249.29,2249.29,600],["2011-12-20",2179.54,2179.54,2144.67,2144.67,3000],["2011-12-21",2284.16,2284.16,2179.54,2179.54,1600],["2011-12-22",2179.54,2179.54,2179.54,2179.54,1000],["2011-12-23",2179.54,2179.54,2179.54,2179.54,1000],["2011-12-26",2179.54,2179.54,2179.54,2179.54,1000],["2011-12-27",2179.54,2179.54,2179.54,2179.54,1000],["2011-12-28",2179.54,2179.54,2179.54,2179.54,1000],["2011-12-29",2179.54,2179.54,2179.54,2179.54,200],["2011-12-30",2319.03,2319.03,2040.05,2040.05,1100],["2012-01-03",2144.67,2144.67,2127.23,2127.23,15200],["2012-01-04",2144.67,2144.67,2144.67,2144.67,0],["2012-01-05",2179.54,2179.54,2179.54,2179.54,500],["2012-01-06",2179.54,2179.54,2179.54,2179.54,100],["2012-01-09",2179.54,2179.54,2162.11,2179.54,1300],["2012-01-10",2179.54,2179.54,2144.67,2144.67,1300],["2012-01-11",2179.54,2179.54,2179.54,2179.54,0],["2012-01-12",2179.54,2179.54,2179.54,2179.54,400],["2012-01-13",2179.54,2179.54,2179.54,2179.54,92414],["2012-01-16",2179.54,2179.54,2179.54,2179.54,0],["2012-01-17",2179.54,2179.54,2179.54,2179.54,0],["2012-01-18",2179.54,2179.54,2179.54,2179.54,0],["2012-01-19",2179.54,2179.54,2179.54,2179.54,0],["2012-01-20",2179.54,2179.54,2179.54,2179.54,0],["2012-01-30",2179.54,2179.54,2179.54,2179.54,0],["2012-01-31",2179.54,2179.54,2179.54,2179.54,0],["2012-02-01",2266.72,2266.72,2266.72,2266.72,1100],["2012-02-02",2266.72,2266.72,2266.72,2266.72,0],["2012-02-03",2266.72,2266.72,2266.72,2266.72,0],["2012-02-06",2266.72,2266.72,2266.72,2266.72,0],["2012-02-07",2266.72,2266.72,2266.72,2266.72,0],["2012-02-08",2266.72,2266.72,2266.72,2266.72,0],["2012-02-09",2179.54,2179.54,2179.54,2179.54,13000],["2012-02-10",2179.54,2179.54,2144.67,2144.67,3000],["2012-02-13",2127.23,2127.23,2022.61,2022.61,3600],["2012-02-14",2266.72,2266.72,1987.74,2127.23,18300],["2012-02-15",2127.23,2127.23,2109.8,2109.8,6000],["2012-02-16",2109.8,2109.8,2109.8,2109.8,7000],["2012-02-17",2092.36,2127.23,2092.36,2127.23,25700],["2012-02-20",2127.23,2127.23,2092.36,2092.36,21000],["2012-02-21",2109.8,2109.8,2109.8,2109.8,2000],["2012-02-22",2109.8,2109.8,2109.8,2109.8,1000],["2012-02-23",2109.8,2109.8,2109.8,2109.8,6700],["2012-02-24",2109.8,2109.8,2109.8,2109.8,7000],["2012-02-27",2109.8,2109.8,2109.8,2109.8,6000],["2012-02-28",2109.8,2109.8,2109.8,2109.8,2000],["2012-02-29",2109.8,2109.8,2092.36,2109.8,6100],["2012-03-01",2109.8,2127.23,2109.8,2127.23,1500],["2012-03-02",2127.23,2127.23,2109.8,2127.23,2300],["2012-03-05",2231.85,2249.29,2231.85,2249.29,12100],["2012-03-06",2406.21,2406.21,2406.21,2406.21,100],["2012-03-07",2563.14,2563.14,2528.27,2563.14,8400],["2012-03-08",2702.63,2702.63,2545.7,2545.7,1400],["2012-03-09",2388.78,2388.78,2388.78,2388.78,200],["2012-03-12",2528.27,2528.27,2423.65,2423.65,500],["2012-03-13",2441.09,2441.09,2441.09,2441.09,0],["2012-03-14",2441.09,2441.09,2284.16,2284.16,1600],["2012-03-15",2371.34,2371.34,2371.34,2371.34,100],["2012-03-16",2353.91,2353.91,2266.72,2266.72,1300],["2012-03-19",2336.47,2336.47,2336.47,2336.47,0],["2012-03-20",2475.96,2475.96,2266.72,2266.72,700],["2012-03-21",2406.21,2406.21,2406.21,2406.21,1800],["2012-03-22",2406.21,2406.21,2406.21,2406.21,0],["2012-03-23",2406.21,2406.21,2406.21,2406.21,0],["2012-03-26",2406.21,2406.21,2406.21,2406.21,0],["2012-03-27",2266.72,2266.72,2266.72,2266.72,1000],["2012-03-28",2266.72,2266.72,2266.72,2266.72,0],["2012-03-29",2423.65,2423.65,2423.65,2423.65,7800],["2012-03-30",2580.58,2580.58,2580.58,2580.58,2000],["2012-04-03",2441.09,2615.45,2441.09,2615.45,200],["2012-04-04",2615.45,2615.45,2441.09,2615.45,2200],["2012-04-05",2441.09,2598.01,2441.09,2598.01,600],["2012-04-06",2598.01,2598.01,2441.09,2441.09,3900],["2012-04-09",2475.96,2475.96,2475.96,2475.96,2100],["2012-04-10",2510.83,2510.83,2475.96,2475.96,400],["2012-04-11",2475.96,2475.96,2441.09,2441.09,2600],["2012-04-12",2598.01,2598.01,2475.96,2563.14,800],["2012-04-13",2677.91,2677.91,2620.52,2620.52,1600],["2012-04-16",2658.78,2792.68,2658.78,2792.68,3800],["2012-04-17",2792.68,2983.96,2792.68,2983.96,2700],["2012-04-18",3175.23,3175.23,3175.23,3175.23,500],["2012-04-19",3347.39,3385.64,3175.23,3347.39,8600],["2012-04-20",3481.28,3519.54,3481.28,3519.54,1200],["2012-04-23",3691.69,3691.69,3691.69,3691.69,1000],["2012-04-24",3634.3,3729.94,3634.3,3729.94,1000],["2012-04-25",3806.46,3940.35,3806.46,3940.35,2500],["2012-04-26",3940.35,3940.35,3940.35,3940.35,0],["2012-04-27",3940.35,3940.35,3940.35,3940.35,0],["2012-05-02",3940.35,3940.35,3940.35,3940.35,0],["2012-05-03",3940.35,3940.35,3940.35,3940.35,0],["2012-05-04",3672.56,3672.56,3672.56,3672.56,100],["2012-05-07",3423.9,3423.9,3423.9,3423.9,400],["2012-05-08",3194.36,3194.36,3194.36,3194.36,100],["2012-05-09",2983.96,2983.96,2983.96,2983.96,1000],["2012-05-10",3060.47,3175.23,3060.47,3175.23,4000],["2012-05-11",3347.39,3347.39,3347.39,3347.39,1000],["2012-05-14",3347.39,3347.39,3347.39,3347.39,0],["2012-05-15",3347.39,3347.39,3347.39,3347.39,0],["2012-05-16",3347.39,3347.39,3347.39,3347.39,0],["2012-05-17",3347.39,3347.39,3347.39,3347.39,0],["2012-05-18",3347.39,3347.39,3347.39,3347.39,0],["2012-05-21",3117.85,3117.85,3117.85,3117.85,200],["2012-05-22",3117.85,3117.85,3117.85,3117.85,0],["2012-05-23",2907.44,2907.44,2907.44,2907.44,100],["2012-05-24",2907.44,2907.44,2907.44,2907.44,0],["2012-05-25",2869.19,2869.19,2869.19,2869.19,100],["2012-05-28",3060.47,3060.47,3060.47,3060.47,100],["2012-05-29",2869.19,2869.19,2869.19,2869.19,100],["2012-05-30",2869.19,2869.19,2869.19,2869.19,500],["2012-05-31",2869.19,3041.34,2869.19,3041.34,2000],["2012-06-01",2869.19,2869.19,2869.19,2869.19,200],["2012-06-04",2773.55,2773.55,2773.55,2773.55,200],["2012-06-05",2773.55,2773.55,2773.55,2773.55,0],["2012-06-06",2945.7,2945.7,2945.7,2945.7,100],["2012-06-07",2869.19,3136.98,2869.19,3136.98,3000],["2012-06-08",3136.98,3136.98,3136.98,3136.98,0],["2012-06-11",3136.98,3136.98,3136.98,3136.98,0],["2012-06-12",2926.57,3251.75,2926.57,3251.75,700],["2012-06-13",3328.26,3443.03,3309.13,3443.03,6500],["2012-06-14",3538.67,3538.67,3538.67,3538.67,1000],["2012-06-15",3538.67,3634.3,3423.9,3634.3,4300],["2012-06-18",3519.54,3519.54,3519.54,3519.54,4700],["2012-06-19",3404.77,3404.77,3404.77,3404.77,5500],["2012-06-20",3538.67,3538.67,3538.67,3538.67,1000],["2012-06-21",3423.9,3423.9,3423.9,3423.9,5400],["2012-06-22",3538.67,3538.67,3538.67,3538.67,200],["2012-06-25",3768.2,3768.2,3768.2,3768.2,1000],["2012-06-26",3653.43,3825.58,3653.43,3825.58,15500],["2012-06-27",3806.46,3825.58,3691.69,3691.69,6000],["2012-06-28",3768.2,3768.2,3768.2,3768.2,0],["2012-06-29",3653.43,3825.58,3653.43,3825.58,1200],["2012-07-02",3691.69,3691.69,3691.69,3691.69,200],["2012-07-03",3576.92,3576.92,3576.92,3576.92,9000],["2012-07-04",3462.15,3462.15,3462.15,3462.15,159],["2012-07-05",3691.69,3691.69,3691.69,3691.69,1000],["2012-07-06",3921.22,3921.22,3921.22,3921.22,100],["2012-07-09",3921.22,3921.22,3921.22,3921.22,0],["2012-07-10",3921.22,3921.22,3921.22,3921.22,0],["2012-07-11",3921.22,3921.22,3921.22,3921.22,0],["2012-07-12",3921.22,3921.22,3921.22,3921.22,0],["2012-07-13",3921.22,3921.22,3921.22,3921.22,0],["2012-07-16",3921.22,3921.22,3921.22,3921.22,0],["2012-07-17",3921.22,3921.22,3921.22,3921.22,0],["2012-07-18",3921.22,3921.22,3921.22,3921.22,0],["2012-07-19",3653.43,3653.43,3653.43,3653.43,200],["2012-07-20",3653.43,3653.43,3653.43,3653.43,0],["2012-07-23",3653.43,3653.43,3653.43,3653.43,0],["2012-07-24",3653.43,3653.43,3653.43,3653.43,0],["2012-07-25",3653.43,3653.43,3653.43,3653.43,0],["2012-07-26",3404.77,3404.77,3404.77,3404.77,100],["2012-07-27",3404.77,3404.77,3404.77,3404.77,0],["2012-07-30",3404.77,3404.77,3404.77,3404.77,0],["2012-07-31",3404.77,3404.77,3404.77,3404.77,0],["2012-08-01",3404.77,3404.77,3404.77,3404.77,0],["2012-08-02",3404.77,3404.77,3404.77,3404.77,0],["2012-08-03",3404.77,3404.77,3404.77,3404.77,0],["2012-08-06",3404.77,3404.77,3404.77,3404.77,0],["2012-08-07",3404.77,3404.77,3404.77,3404.77,0],["2012-08-08",3404.77,3404.77,3404.77,3404.77,0],["2012-08-09",3404.77,3404.77,3404.77,3404.77,0],["2012-08-10",3404.77,3404.77,3404.77,3404.77,0],["2012-08-13",3404.77,3404.77,3404.77,3404.77,0],["2012-08-14",3404.77,3404.77,3404.77,3404.77,0],["2012-08-15",3404.77,3404.77,3404.77,3404.77,0],["2012-08-16",3175.23,3175.23,3175.23,3175.23,400],["2012-08-17",2964.83,2964.83,2964.83,2964.83,100],["2012-08-20",2964.83,2964.83,2964.83,2964.83,0],["2012-08-21",2964.83,2964.83,2964.83,2964.83,0],["2012-08-22",2964.83,2964.83,2964.83,2964.83,0],["2012-08-23",2964.83,2964.83,2964.83,2964.83,0],["2012-08-24",2964.83,2964.83,2964.83,2964.83,0],["2012-08-27",2964.83,2964.83,2964.83,2964.83,0],["2012-08-28",2773.55,2773.55,2773.55,2773.55,1000],["2012-08-29",2773.55,2773.55,2773.55,2773.55,0],["2012-08-30",2773.55,2773.55,2773.55,2773.55,0],["2012-08-31",2674.49,2674.49,2674.49,2674.49,1000],["2012-09-04",2674.49,2674.49,2674.49,2674.49,0],["2012-09-05",2674.49,2674.49,2674.49,2674.49,0],["2012-09-06",2773.55,2773.55,2773.55,2773.55,100],["2012-09-07",2773.55,2773.55,2773.55,2773.55,0],["2012-09-10",2674.49,2674.49,2674.49,2674.49,500],["2012-09-11",2674.49,2674.49,2674.49,2674.49,0],["2012-09-12",2674.49,2674.49,2674.49,2674.49,0],["2012-09-13",2674.49,2674.49,2674.49,2674.49,0],["2012-09-14",2852.79,2852.79,2852.79,2852.79,400],["2012-09-17",2852.79,2852.79,2852.79,2852.79,0],["2012-09-18",2654.68,2654.68,2654.68,2654.68,200],["2012-09-19",2476.38,2476.38,2476.38,2476.38,1000],["2012-09-20",2476.38,2476.38,2476.38,2476.38,0],["2012-09-21",2476.38,2476.38,2476.38,2476.38,0],["2012-09-24",2476.38,2476.38,2476.38,2476.38,0],["2012-09-25",2476.38,2476.38,2476.38,2476.38,0],["2012-09-26",2317.89,2317.89,2317.89,2317.89,100],["2012-09-27",2317.89,2317.89,2317.89,2317.89,0],["2012-09-28",2317.89,2317.89,2317.89,2317.89,0],["2012-10-01",2337.71,2337.71,2337.71,2337.71,100],["2012-10-02",2337.71,2337.71,2337.71,2337.71,0],["2012-10-03",2337.71,2337.71,2337.71,2337.71,0],["2012-10-04",2337.71,2337.71,2337.71,2337.71,0],["2012-10-05",2337.71,2337.71,2337.71,2337.71,0],["2012-10-08",2337.71,2337.71,2337.71,2337.71,0],["2012-10-09",2337.71,2337.71,2337.71,2337.71,0],["2012-10-10",2337.71,2337.71,2337.71,2337.71,0],["2012-10-11",2337.71,2337.71,2337.71,2337.71,0],["2012-10-12",2337.71,2337.71,2337.71,2337.71,0],["2012-10-15",2337.71,2337.71,2337.71,2337.71,0],["2012-10-16",2337.71,2337.71,2337.71,2337.71,0],["2012-10-17",2337.71,2337.71,2337.71,2337.71,0],["2012-10-18",2337.71,2337.71,2337.71,2337.71,0],["2012-10-19",2337.71,2337.71,2337.71,2337.71,0],["2012-10-22",2337.71,2337.71,2337.71,2337.71,0],["2012-10-23",2337.71,2337.71,2337.71,2337.71,0],["2012-10-24",2337.71,2337.71,2337.71,2337.71,0],["2012-10-25",2337.71,2337.71,2337.71,2337.71,0],["2012-10-26",2337.71,2337.71,2337.71,2337.71,0],["2012-10-29",2337.71,2337.71,2337.71,2337.71,0],["2012-10-30",2337.71,2337.71,2337.71,2337.71,0],["2012-10-31",2337.71,2337.71,2337.71,2337.71,0],["2012-11-01",2337.71,2337.71,2337.71,2337.71,0],["2012-11-02",2179.22,2179.22,2179.22,2179.22,100],["2012-11-05",2179.22,2179.22,2179.22,2179.22,0],["2012-11-06",2040.54,2040.54,2040.54,2040.54,1000],["2012-11-07",2040.54,2040.54,2040.54,2040.54,10000],["2012-11-08",2040.54,2040.54,2040.54,2040.54,1000],["2012-11-09",2040.54,2040.54,2040.54,2040.54,0],["2012-11-12",2040.54,2040.54,2040.54,2040.54,1600],["2012-11-13",2080.16,2080.16,2080.16,2080.16,2000],["2012-11-14",1941.48,1941.48,1941.48,1941.48,100],["2012-11-15",2060.35,2060.35,2060.35,2060.35,2000],["2012-11-16",2060.35,2060.35,2060.35,2060.35,0],["2012-11-19",2060.35,2060.35,2060.35,2060.35,0],["2012-11-20",2179.22,2179.22,2179.22,2179.22,2000],["2012-11-21",2278.27,2278.27,2278.27,2278.27,100],["2012-11-22",2278.27,2278.27,2278.27,2278.27,0],["2012-11-23",2278.27,2278.27,2278.27,2278.27,0],["2012-11-26",2278.27,2278.27,2278.27,2278.27,1000],["2012-11-27",2278.27,2278.27,2278.27,2278.27,2500],["2012-11-28",2278.27,2278.27,2278.27,2278.27,2500],["2012-11-29",2278.27,2278.27,2278.27,2278.27,0],["2012-11-30",2278.27,2278.27,2258.46,2258.46,2000],["2012-12-03",2317.89,2337.71,2317.89,2337.71,3500],["2012-12-04",2337.71,2337.71,2337.71,2337.71,0],["2012-12-05",2337.71,2337.71,2337.71,2337.71,0],["2012-12-06",2337.71,2337.71,2337.71,2337.71,3],["2012-12-07",2381.0,2381.0,2381.0,2381.0,174],["2012-12-10",2381.0,2381.0,2381.0,2381.0,0],["2012-12-11",2381.0,2381.0,2381.0,2381.0,0],["2012-12-12",2489.22,2532.51,2489.22,2532.51,1600],["2012-12-13",2532.51,2532.51,2532.51,2532.51,0],["2012-12-14",2597.45,2597.45,2597.45,2597.45,100],["2012-12-17",2705.68,2705.68,2705.68,2705.68,100],["2012-12-18",2684.03,2813.9,2684.03,2813.9,300],["2012-12-19",2987.07,2987.07,2987.07,2987.07,180],["2012-12-20",2987.07,2987.07,2987.07,2987.07,0],["2012-12-21",2987.07,2987.07,2987.07,2987.07,0],["2012-12-24",3138.59,3138.59,3138.59,3138.59,100],["2012-12-25",3138.59,3138.59,3138.59,3138.59,0],["2012-12-26",2922.13,2922.13,2922.13,2922.13,2600],["2012-12-27",2922.13,2922.13,2922.13,2922.13,1000],["2012-12-28",2922.13,2922.13,2922.13,2922.13,0],["2013-01-02",2922.13,2922.13,2922.13,2922.13,0],["2013-01-03",2792.26,2792.26,2792.26,2792.26,100],["2013-01-04",2770.61,2987.07,2770.61,2987.07,5700],["2013-01-07",2813.9,2987.07,2813.9,2987.07,300],["2013-01-08",2792.26,2987.07,2792.26,2987.07,200],["2013-01-09",2987.07,2987.07,2987.07,2987.07,0],["2013-01-10",2792.26,2922.13,2792.26,2922.13,900],["2013-01-11",2770.61,2922.13,2770.61,2922.13,1100],["2013-01-14",2727.32,2900.49,2727.32,2900.49,1200],["2013-01-15",2748.97,3181.88,2748.97,3181.88,900],["2013-01-16",2878.84,3030.36,2878.84,3030.36,1300],["2013-01-17",2813.9,2813.9,2727.32,2748.97,10500],["2013-01-18",2597.45,2922.13,2489.22,2489.22,3200],["2013-01-21",2748.97,2748.97,2510.87,2510.87,1100],["2013-01-22",2532.51,2748.97,2532.51,2748.97,400],["2013-01-23",2597.45,2597.45,2445.93,2597.45,400],["2013-01-24",2597.45,2640.74,2597.45,2640.74,1700],["2013-01-25",2489.22,2640.74,2489.22,2640.74,500],["2013-01-28",2684.03,2705.68,2554.16,2705.68,300],["2013-01-29",2597.45,2619.1,2381.0,2619.1,1300],["2013-01-30",2619.1,2619.1,2619.1,2619.1,1000],["2013-01-31",2619.1,2813.9,2597.45,2640.74,4100],["2013-02-01",2662.39,2770.61,2640.74,2640.74,2300],["2013-02-04",2640.74,2640.74,2640.74,2640.74,0],["2013-02-05",2640.74,2640.74,2640.74,2640.74,700],["2013-02-06",2813.9,2857.2,2813.9,2857.2,200],["2013-02-07",2597.45,3030.36,2575.8,2575.8,3100],["2013-02-08",2900.49,2900.49,2900.49,2900.49,100],["2013-02-18",2943.78,2965.42,2640.74,2640.74,3100],["2013-02-19",2619.1,2619.1,2619.1,2619.1,100],["2013-02-20",2813.9,2878.84,2597.45,2878.84,2700],["2013-02-21",2662.39,3030.36,2597.45,2640.74,25500],["2013-02-22",2597.45,2878.84,2597.45,2878.84,1100],["2013-02-25",2597.45,2640.74,2597.45,2640.74,200],["2013-02-26",2510.87,2510.87,2510.87,2510.87,2000],["2013-02-27",2640.74,2727.32,2532.51,2597.45,5200],["2013-02-28",2705.68,2792.26,2532.51,2532.51,500],["2013-03-01",2597.45,2597.45,2554.16,2554.16,400],["2013-03-04",2554.16,2554.16,2554.16,2554.16,1258270],["2013-03-05",2597.45,2597.45,2597.45,2597.45,1000],["2013-03-06",2597.45,2597.45,2597.45,2597.45,178266],["2013-03-07",2597.45,2597.45,2597.45,2597.45,331500],["2013-03-08",2597.45,2597.45,2597.45,2597.45,0],["2013-03-11",2619.1,2619.1,2619.1,2619.1,1000],["2013-03-12",2619.1,2619.1,2619.1,2619.1,500],["2013-03-13",2575.8,2575.8,2575.8,2575.8,500],["2013-03-14",2619.1,2619.1,2619.1,2619.1,4100],["2013-03-15",2619.1,2705.68,2619.1,2705.68,2100],["2013-03-18",2705.68,2813.9,2705.68,2792.26,4500],["2013-03-19",2792.26,2792.26,2792.26,2792.26,0],["2013-03-20",2792.26,2813.9,2705.68,2813.9,2100],["2013-03-21",2813.9,2878.84,2813.9,2878.84,5100],["2013-03-22",2878.84,2878.84,2813.9,2878.84,2600],["2013-03-25",2878.84,2878.84,2813.9,2878.84,2200],["2013-03-26",2813.9,2813.9,2813.9,2813.9,800],["2013-03-27",2813.9,2813.9,2813.9,2813.9,0],["2013-03-28",2813.9,2813.9,2813.9,2813.9,0],["2013-03-29",2813.9,2813.9,2813.9,2813.9,0],["2013-04-01",2813.9,2878.84,2813.9,2878.84,500],["2013-04-02",2878.84,2878.84,2878.84,2878.84,0],["2013-04-03",2878.84,2900.49,2878.84,2878.84,1100],["2013-04-04",2813.9,2878.84,2813.9,2878.84,1100],["2013-04-05",2878.84,2878.84,2813.9,2813.9,800],["2013-04-08",2813.9,3008.71,2813.9,3008.71,1100],["2013-04-09",2813.9,2965.42,2813.9,2965.42,3600],["2013-04-10",3008.71,3008.71,3008.71,3008.71,100],["2013-04-11",3008.71,3008.71,3008.71,3008.71,0],["2013-04-12",3008.71,3008.71,3008.71,3008.71,0],["2013-04-15",2813.9,2813.9,2813.9,2813.9,500],["2013-04-16",2922.13,2922.13,2922.13,2922.13,100],["2013-04-17",2813.9,2900.49,2813.9,2900.49,300],["2013-04-18",2900.49,2900.49,2900.49,2900.49,0],["2013-04-22",2900.49,2900.49,2900.49,2900.49,100],["2013-04-23",2900.49,3181.88,2900.49,3181.88,1000],["2013-04-24",3030.36,3030.36,2965.42,2965.42,5900],["2013-04-25",2965.42,2965.42,2965.42,2965.42,0],["2013-04-26",2965.42,3116.94,2813.9,2813.9,1100],["2013-05-02",3030.36,3030.36,3030.36,3030.36,100],["2013-05-03",3030.36,3030.36,3030.36,3030.36,0],["2013-05-06",3030.36,3030.36,3030.36,3030.36,46],["2013-05-07",3030.36,3030.36,3030.36,3030.36,0],["2013-05-08",2835.55,2835.55,2835.55,2835.55,400],["2013-05-09",2987.07,2987.07,2987.07,2987.07,100],["2013-05-10",3008.71,3268.46,3008.71,3268.46,3400],["2013-05-13",3593.14,3593.14,3593.14,3593.14,100],["2013-05-14",3246.81,3571.49,3246.81,3571.49,200],["2013-05-15",3636.43,3917.82,3636.43,3917.82,326900],["2013-05-16",4307.44,4307.44,4004.4,4047.69,36900],["2013-05-17",4047.69,4090.98,3896.18,4047.69,32800],["2013-05-20",3982.76,4155.92,3982.76,4004.4,55400],["2013-05-21",4307.44,4307.44,3917.82,4112.63,17500],["2013-05-22",4523.89,4523.89,4112.63,4394.02,93200],["2013-05-23",4329.08,4545.54,4134.27,4220.86,15400],["2013-05-24",4242.5,4285.79,4177.57,4264.15,19500],["2013-05-27",4307.44,4372.37,4242.5,4264.15,30300],["2013-05-28",4220.86,4220.86,4069.34,4112.63,60100],["2013-05-29",4242.5,4264.15,4069.34,4134.27,20900],["2013-05-30",4090.98,4090.98,3961.11,4069.34,27400],["2013-05-31",4004.4,4069.34,3961.11,4069.34,36200],["2013-06-03",4004.4,4394.02,4004.4,4394.02,96700],["2013-06-04",4545.54,4826.93,4545.54,4653.76,56500],["2013-06-05",4653.76,4718.7,4394.02,4675.41,38800],["2013-06-06",4697.06,4848.57,4697.06,4761.99,38900],["2013-06-07",4783.64,4913.51,4761.99,4913.51,34700],["2013-06-10",4826.93,4826.93,4437.31,4437.31,79660],["2013-06-11",4437.31,4740.35,4415.67,4653.76,45400],["2013-06-12",4761.99,4826.93,4697.06,4740.35,60800],["2013-06-13",4870.22,5194.9,4870.22,5194.9,333900],["2013-06-14",5627.81,5714.39,5238.19,5433.0,159900],["2013-06-17",5476.29,5476.29,5000.09,5086.67,57500],["2013-06-18",5108.32,5108.32,4675.41,4848.57,79500],["2013-06-19",4761.99,4891.86,4761.99,4783.64,40500],["2013-06-20",4783.64,4783.64,4545.54,4740.35,42500],["2013-06-21",4567.18,4978.45,4567.18,4761.99,33700],["2013-06-24",4870.22,4870.22,4718.7,4805.28,10700],["2013-06-25",4740.35,4761.99,4567.18,4740.35,47700],["2013-06-26",4761.99,5021.74,4761.99,4956.8,32200],["2013-06-27",4978.45,4978.45,4870.22,4935.16,40500],["2013-06-28",4913.51,4913.51,4761.99,4870.22,70500],["2013-07-01",4848.57,4913.51,4805.28,4870.22,27300],["2013-07-02",4978.45,5346.42,4978.45,5346.42,228400],["2013-07-03",5844.26,5865.91,5476.29,5627.81,227200],["2013-07-04",5649.45,5714.39,5411.35,5433.0,100500],["2013-07-05",5476.29,5519.58,5151.61,5259.84,78400],["2013-07-08",5259.84,5389.71,4978.45,5259.84,71200],["2013-07-09",5259.84,5303.13,5129.96,5238.19,49700],["2013-07-10",5389.71,5389.71,5216.55,5216.55,106720],["2013-07-11",5238.19,5238.19,4774.39,4883.52,43100],["2013-07-12",4910.8,4938.09,4774.39,4856.24,59200],["2013-07-15",4747.11,4774.39,4556.13,4583.42,53000],["2013-07-16",4556.13,4583.42,4474.29,4583.42,33200],["2013-07-17",4501.57,4747.11,4474.29,4665.26,32400],["2013-07-18",4692.55,4719.83,4637.98,4692.55,7399],["2013-07-19",4637.98,4665.26,4528.85,4637.98,15000],["2013-07-22",4637.98,4637.98,4501.57,4501.57,24900],["2013-07-23",4474.29,4501.57,4310.59,4310.59,37200],["2013-07-24",4256.03,4310.59,4119.62,4146.9,27000],["2013-07-25",4119.62,4119.62,4092.34,4119.62,25000],["2013-07-26",4146.9,4146.9,4092.34,4119.62,21088],["2013-07-29",4146.9,4146.9,4037.77,4037.77,12600],["2013-07-30",4037.77,4037.77,3764.95,3792.23,43600],["2013-07-31",3764.95,3764.95,3655.82,3683.1,44000],["2013-08-01",3683.1,3819.51,3573.97,3819.51,10200],["2013-08-02",3792.23,3792.23,3737.67,3792.23,1900],["2013-08-05",3683.1,3683.1,3655.82,3683.1,4500],["2013-08-06",3683.1,3737.67,3683.1,3737.67,8600],["2013-08-07",3737.67,3792.23,3737.67,3764.95,20000],["2013-08-08",3764.95,3792.23,3764.95,3792.23,6400],["2013-08-09",3764.95,3764.95,3764.95,3764.95,5200],["2013-08-12",3819.51,3819.51,3737.67,3737.67,1200],["2013-08-13",3710.39,3710.39,3573.97,3628.54,11000],["2013-08-14",3628.54,3655.82,3573.97,3628.54,16400],["2013-08-15",3628.54,3655.82,3601.26,3655.82,14400],["2013-08-16",3628.54,3737.67,3628.54,3737.67,13400],["2013-08-19",3710.39,3710.39,3601.26,3683.1,21000],["2013-08-20",3601.26,3683.1,3601.26,3683.1,15000],["2013-08-21",3628.54,3683.1,3628.54,3683.1,4200],["2013-08-22",3683.1,3819.51,3655.82,3683.1,30400],["2013-08-23",3683.1,3683.1,3655.82,3655.82,8400],["2013-08-26",3655.82,3655.82,3573.97,3655.82,13500],["2013-08-27",3655.82,3655.82,3628.54,3628.54,900],["2013-08-28",3628.54,3628.54,3546.69,3546.69,25200],["2013-08-29",3573.97,3601.26,3546.69,3546.69,6400],["2013-08-30",3546.69,3573.97,3519.41,3546.69,14200],["2013-09-03",3546.69,3546.69,3492.13,3492.13,18000],["2013-09-04",3464.85,3464.85,3437.56,3437.56,8200],["2013-09-05",3437.56,3437.56,3437.56,3437.56,4600],["2013-09-06",3464.85,3492.13,3464.85,3464.85,9000],["2013-09-09",3519.41,3601.26,3492.13,3492.13,9600],["2013-09-10",3492.13,3519.41,3492.13,3492.13,9700],["2013-09-11",3492.13,3492.13,3492.13,3492.13,14600],["2013-09-12",3492.13,3492.13,3492.13,3492.13,5300],["2013-09-13",3546.69,3546.69,3492.13,3492.13,11600],["2013-09-16",3492.13,3492.13,3464.85,3464.85,11700],["2013-09-17",3492.13,3492.13,3464.85,3464.85,7100],["2013-09-18",3464.85,3464.85,3437.56,3437.56,15200],["2013-09-19",3437.56,3464.85,3437.56,3464.85,7400],["2013-09-20",3573.97,3573.97,3492.13,3519.41,15100],["2013-09-23",3519.41,3546.69,3492.13,3546.69,2300],["2013-09-24",3519.41,3573.97,3519.41,3573.97,5600],["2013-09-25",3573.97,3601.26,3546.69,3601.26,7300],["2013-09-26",3546.69,3546.69,3519.41,3546.69,3300],["2013-09-27",3573.97,3601.26,3546.69,3601.26,1500],["2013-09-30",3628.54,3655.82,3546.69,3655.82,2600],["2013-10-01",3655.82,3655.82,3655.82,3655.82,1500],["2013-10-02",3764.95,3874.08,3683.1,3819.51,42500],["2013-10-03",3819.51,3819.51,3737.67,3792.23,11400],["2013-10-04",3792.23,3901.36,3737.67,3874.08,36900],["2013-10-07",3874.08,3874.08,3792.23,3874.08,12900],["2013-10-08",3874.08,3874.08,3764.95,3792.23,8500],["2013-10-09",3792.23,3792.23,3737.67,3792.23,2400],["2013-10-10",3764.95,3764.95,3710.39,3764.95,16000],["2013-10-11",3710.39,3710.39,3655.82,3655.82,13400],["2013-10-14",3601.26,3628.54,3546.69,3628.54,8500],["2013-10-15",3573.97,3683.1,3546.69,3655.82,10000],["2013-10-16",3655.82,3710.39,3655.82,3655.82,16600],["2013-10-17",3683.1,3683.1,3683.1,3683.1,4400],["2013-10-18",3737.67,3764.95,3655.82,3710.39,4000],["2013-10-21",3655.82,3764.95,3655.82,3764.95,30800],["2013-10-22",3683.1,3710.39,3683.1,3710.39,30200],["2013-10-23",3710.39,3737.67,3710.39,3737.67,11700],["2013-10-24",3683.1,3683.1,3683.1,3683.1,14100],["2013-10-25",3628.54,3737.67,3628.54,3737.67,45200],["2013-10-28",3710.39,3928.64,3710.39,3846.8,72500],["2013-10-29",3874.08,3928.64,3819.51,3901.36,27600],["2013-10-30",3819.51,3846.8,3819.51,3819.51,17680],["2013-10-31",3819.51,4201.47,3819.51,4201.47,177000],["2013-11-01",4201.47,4201.47,4092.34,4119.62,13100],["2013-11-04",4092.34,4092.34,4092.34,4092.34,7700],["2013-11-05",4037.77,4037.77,3955.93,4010.49,41000],["2013-11-06",4037.77,4037.77,3955.93,3955.93,4100],["2013-11-07",3901.36,3983.21,3874.08,3955.93,17400],["2013-11-08",3901.36,3983.21,3901.36,3983.21,6700],["2013-11-11",3983.21,4010.49,3983.21,4010.49,13700],["2013-11-12",4010.49,4092.34,4010.49,4065.05,21100],["2013-11-13",4092.34,4146.9,4092.34,4119.62,13000],["2013-11-14",4092.34,4119.62,4092.34,4119.62,10800],["2013-11-15",4201.47,4201.47,4146.9,4174.18,10600],["2013-11-18",4174.18,4228.75,4174.18,4228.75,10700],["2013-11-19",4256.03,4474.29,4228.75,4365.16,32300],["2013-11-20",4365.16,4747.11,4365.16,4747.11,61700],["2013-11-21",4747.11,4774.39,4692.55,4692.55,29800],["2013-11-22",4692.55,4692.55,4501.57,4556.13,10800],["2013-11-25",4692.55,4692.55,4528.85,4610.7,4670],["2013-11-26",4637.98,4637.98,4447.01,4583.42,4700],["2013-11-27",4474.29,4583.42,4447.01,4583.42,8600],["2013-11-28",4583.42,4692.55,4583.42,4692.55,12500],["2013-11-29",4637.98,4665.26,4583.42,4665.26,15600],["2013-12-02",4637.98,4665.26,4583.42,4665.26,5500],["2013-12-03",4719.83,4719.83,4610.7,4637.98,7500],["2013-12-04",4692.55,4883.52,4692.55,4856.24,43600],["2013-12-05",4883.52,4910.8,4747.11,4856.24,54900],["2013-12-06",4856.24,4938.09,4801.67,4910.8,51100],["2013-12-09",4883.52,4883.52,4828.96,4856.24,31300],["2013-12-10",4856.24,4856.24,4828.96,4856.24,263000],["2013-12-11",4828.96,4828.96,4747.11,4747.11,45400],["2013-12-12",4719.83,4856.24,4719.83,4856.24,13800],["2013-12-13",4856.24,4856.24,4828.96,4856.24,16500],["2013-12-16",4856.24,4910.8,4856.24,4856.24,34900],["2013-12-17",4883.52,4910.8,4883.52,4910.8,17500],["2013-12-18",4910.8,4910.8,4883.52,4883.52,24100],["2013-12-19",4910.8,4965.37,4883.52,4965.37,41240],["2013-12-20",4883.52,4910.8,4883.52,4883.52,5900],["2013-12-23",4910.8,5019.93,4883.52,5019.93,40300],["2013-12-24",4965.37,5047.22,4910.8,5047.22,46200],["2013-12-25",5074.5,5129.06,5047.22,5101.78,60828],["2013-12-26",5129.06,5156.34,5074.5,5101.78,292400],["2013-12-27",5074.5,5074.5,4965.37,5047.22,46600],["2013-12-30",4883.52,5019.93,4883.52,5019.93,17600],["2013-12-31",5019.93,5019.93,4990.75,5019.93,7200],["2014-01-02",4961.56,4961.56,4961.56,4961.56,1200],["2014-01-03",4903.19,4990.75,4903.19,4961.56,7600],["2014-01-06",4903.19,4961.56,4844.82,4961.56,13800],["2014-01-07",4961.56,5224.23,4961.56,4990.75,16200],["2014-01-08",5165.86,5165.86,4932.38,4990.75,16600],["2014-01-09",5107.49,5107.49,4990.75,5107.49,17900],["2014-01-10",5224.23,5224.23,5019.93,5078.3,8900],["2014-01-13",5165.86,5165.86,4961.56,4961.56,11800],["2014-01-14",4961.56,5019.93,4961.56,5019.93,21600],["2014-01-15",5019.93,5078.3,4990.75,4990.75,15900],["2014-01-16",4932.38,5107.49,4932.38,5019.93,31800],["2014-01-17",4990.75,5019.93,4990.75,4990.75,13100],["2014-01-20",4990.75,4990.75,4961.56,4961.56,11300],["2014-01-21",4990.75,5049.12,4990.75,5019.93,9000],["2014-01-22",5019.93,5019.93,4903.19,4903.19,18600],["2014-01-23",4903.19,4990.75,4903.19,4990.75,20100],["2014-01-24",4961.56,4990.75,4903.19,4903.19,39200],["2014-01-27",4903.19,4903.19,4903.19,4903.19,16600],["2014-02-06",4903.19,5165.86,4903.19,4903.19,6200],["2014-02-07",4903.19,5107.49,4903.19,4903.19,10400],["2014-02-10",5049.12,5078.3,4961.56,5049.12,2900],["2014-02-11",5253.42,5253.42,4874.0,4874.0,23400],["2014-02-12",4990.75,5019.93,4874.0,4990.75,44100],["2014-02-13",5049.12,5049.12,4932.38,5019.93,25500],["2014-02-14",4932.38,5019.93,4932.38,4932.38,29100],["2014-02-17",4932.38,4961.56,4903.19,4932.38,10400],["2014-02-18",4903.19,4961.56,4903.19,4961.56,38900],["2014-02-19",4961.56,5049.12,4961.56,5019.93,31200],["2014-02-20",5019.93,5049.12,4932.38,4961.56,46400],["2014-02-21",4874.0,4961.56,4874.0,4903.19,4700],["2014-02-24",4961.56,4961.56,4874.0,4961.56,11700],["2014-02-25",4932.38,4961.56,4903.19,4961.56,25700],["2014-02-26",4932.38,4990.75,4932.38,4961.56,21300],["2014-02-27",4932.38,5136.68,4932.38,4990.75,31600],["2014-02-28",4990.75,5224.23,4990.75,5107.49,29700],["2014-03-03",5107.49,5107.49,4990.75,5049.12,3600],["2014-03-04",4932.38,5107.49,4903.19,5078.3,11400],["2014-03-05",5019.93,5049.12,4990.75,5019.93,25900],["2014-03-06",5019.93,5049.12,5019.93,5049.12,14800],["2014-03-07",5049.12,5049.12,5019.93,5049.12,21100],["2014-03-10",5049.12,5078.3,5019.93,5078.3,15300],["2014-03-11",5107.49,5165.86,5107.49,5107.49,21600],["2014-03-12",5165.86,5165.86,5078.3,5078.3,25220],["2014-03-13",5078.3,5107.49,5019.93,5019.93,10800],["2014-03-14",5019.93,5049.12,4932.38,4932.38,33500],["2014-03-17",5107.49,5165.86,4932.38,5078.3,15800],["2014-03-18",5224.23,5224.23,4990.75,4990.75,12800],["2014-03-19",5019.93,5078.3,5019.93,5049.12,9100],["2014-03-20",4990.75,5078.3,4990.75,5078.3,3300],["2014-03-21",5078.3,5136.68,5019.93,5107.49,5700],["2014-03-24",5165.86,5165.86,5049.12,5078.3,13200],["2014-03-25",5107.49,5165.86,5019.93,5049.12,29920],["2014-03-26",5107.49,5107.49,5019.93,5078.3,24500],["2014-03-27",5049.12,5107.49,5049.12,5078.3,26100],["2014-03-28",5107.49,5107.49,5078.3,5107.49,9400],["2014-03-31",5078.3,5107.49,5049.12,5078.3,3500],["2014-04-01",5019.93,5049.12,5019.93,5049.12,10700],["2014-04-02",5019.93,5049.12,4961.56,5049.12,18700],["2014-04-03",5049.12,5049.12,5049.12,5049.12,300],["2014-04-04",4990.75,5049.12,4903.19,5049.12,11900],["2014-04-07",4932.38,5165.86,4932.38,5165.86,1100],["2014-04-08",5107.49,5107.49,4961.56,5049.12,1320],["2014-04-10",5019.93,5019.93,5019.93,5019.93,8000],["2014-04-11",5019.93,5019.93,4961.56,5019.93,14400],["2014-04-14",4961.56,4990.75,4961.56,4990.75,5100],["2014-04-15",4961.56,4990.75,4961.56,4990.75,8500],["2014-04-16",4903.19,4903.19,4815.63,4815.63,12900],["2014-04-17",4815.63,4932.38,4815.63,4932.38,10300],["2014-04-18",4815.63,4932.38,4815.63,4932.38,11100],["2014-04-21",4815.63,4815.63,4786.45,4786.45,9400],["2014-04-22",4786.45,4786.45,4669.71,4786.45,9600],["2014-04-23",4669.71,4728.08,4669.71,4728.08,1500],["2014-04-24",4669.71,4698.89,4669.71,4698.89,5600],["2014-04-25",4757.26,4757.26,4757.26,4757.26,1000],["2014-04-28",4728.08,4728.08,4698.89,4698.89,1200],["2014-04-29",5019.93,5019.93,4698.89,4757.26,10800],["2014-05-05",5019.93,5019.93,4669.71,4669.71,9000],["2014-05-06",4669.71,4786.45,4436.22,4582.15,15500],["2014-05-07",4465.41,4669.71,4465.41,4611.33,1100],["2014-05-08",4319.48,4552.96,4173.55,4231.92,29000],["2014-05-09",4377.85,4523.78,4377.85,4523.78,2200],["2014-05-12",4231.92,4377.85,4085.99,4231.92,19700],["2014-05-13",4231.92,4231.92,4085.99,4115.18,27800],["2014-05-14",4115.18,4115.18,4085.99,4115.18,15000],["2014-05-15",4115.18,4115.18,4027.62,4027.62,13200],["2014-05-16",4027.62,4027.62,3998.43,4027.62,25900],["2014-05-19",4027.62,4231.92,4027.62,4202.73,68600],["2014-05-20",4085.99,4231.92,4085.99,4231.92,2600],["2014-05-21",4085.99,4523.78,4085.99,4494.59,49300],["2014-05-22",4085.99,4523.78,4085.99,4144.36,32100],["2014-05-23",4085.99,4231.92,4085.99,4231.92,9800],["2014-05-26",4231.92,4231.92,4231.92,4231.92,760],["2014-05-27",4231.92,4494.59,4173.55,4377.85,13400],["2014-05-28",4261.11,4494.59,4202.73,4436.22,27550],["2014-05-29",4261.11,4465.41,4261.11,4261.11,11700],["2014-05-30",4261.11,4290.29,4261.11,4290.29,7200],["2014-06-02",4290.29,4377.85,4261.11,4319.48,2550],["2014-06-03",4290.29,4290.29,4290.29,4290.29,2500],["2014-06-04",4290.29,4319.48,4290.29,4290.29,3260],["2014-06-05",4261.11,4261.11,4261.11,4261.11,1300],["2014-06-06",4436.22,4436.22,4231.92,4377.85,500],["2014-06-09",4290.29,4348.66,4290.29,4348.66,600],["2014-06-10",4494.59,4494.59,4494.59,4494.59,500],["2014-06-11",4290.29,4290.29,4290.29,4290.29,100],["2014-06-12",4494.59,4494.59,4290.29,4290.29,400],["2014-06-13",4436.22,4494.59,4290.29,4494.59,500],["2014-06-16",4465.41,4465.41,4465.41,4465.41,100],["2014-06-17",4377.85,4436.22,4377.85,4436.22,1800],["2014-06-18",4319.48,4319.48,4290.29,4290.29,1100],["2014-06-19",4377.85,4377.85,4377.85,4377.85,100],["2014-06-20",4319.48,4407.03,4319.48,4407.03,200],["2014-06-23",4377.85,4407.03,4377.85,4377.85,1500],["2014-06-24",4523.78,4523.78,4407.03,4465.41,1500],["2014-06-25",4494.59,4494.59,4436.22,4465.41,4500],["2014-06-26",4436.22,4552.96,4436.22,4552.96,7700],["2014-06-27",4494.59,4669.71,4494.59,4669.71,2400],["2014-06-30",4494.59,4961.56,4494.59,4903.19,1300],["2014-07-01",4815.63,4815.63,4815.63,4815.63,100],["2014-07-02",4669.71,4786.45,4669.71,4786.45,600],["2014-07-03",4844.82,4844.82,4844.82,4844.82,100],["2014-07-04",4815.63,4815.63,4815.63,4815.63,2000],["2014-07-07",4786.45,4786.45,4786.45,4786.45,2000],["2014-07-08",4815.63,4815.63,4786.45,4815.63,6600],["2014-07-09",4815.63,4874.0,4786.45,4874.0,10200],["2014-07-10",5253.42,5253.42,4844.82,4961.56,1400],["2014-07-11",4961.56,4961.56,4961.56,4961.56,0],["2014-07-14",4961.56,4961.56,4961.56,4961.56,0],["2014-07-15",4844.82,5078.3,4844.82,5078.3,30800],["2014-07-16",4874.0,4903.19,4844.82,4903.19,17100],["2014-07-17",4874.0,5049.12,4874.0,5049.12,11600],["2014-07-18",4961.56,4961.56,4932.38,4961.56,1100],["2014-07-21",4903.19,4932.38,4874.0,4932.38,7800],["2014-07-22",4903.19,4961.56,4903.19,4961.56,3800],["2014-07-23",4961.56,4961.56,4961.56,4961.56,100],["2014-07-24",4932.38,4961.56,4932.38,4961.56,20300],["2014-07-25",4961.56,5019.93,4961.56,5019.93,20200],["2014-07-28",4961.56,5049.12,4961.56,5049.12,7700],["2014-07-29",5019.93,5049.12,4961.56,5049.12,6900],["2014-07-30",5049.12,5078.3,5019.93,5019.93,1000],["2014-07-31",4990.75,5049.12,4990.75,5049.12,2900],["2014-08-01",5019.93,5078.3,5019.93,5078.3,9000],["2014-08-04",5019.93,5019.93,5019.93,5019.93,7500],["2014-08-05",5019.93,5078.3,5019.93,5078.3,200],["2014-08-06",5019.93,5049.12,5019.93,5049.12,3000],["2014-08-07",5019.93,5049.12,5019.93,5049.12,6700],["2014-08-08",5078.3,5078.3,5019.93,5078.3,6000],["2014-08-11",5078.3,5165.86,5049.12,5165.86,4810],["2014-08-12",5136.68,5136.68,5136.68,5136.68,210],["2014-08-13",5078.3,5136.68,5078.3,5136.68,300],["2014-08-14",5078.3,5078.3,5078.3,5078.3,900],["2014-08-15",5356.99,5356.99,5109.27,5295.06,79000],["2014-08-18",5295.06,5295.06,5264.1,5264.1,9900],["2014-08-19",5264.1,5326.03,5264.1,5295.06,11700],["2014-08-20",5295.06,5326.03,5295.06,5326.03,3800],["2014-08-21",5326.03,5356.99,5295.06,5356.99,14900],["2014-08-22",5326.03,5356.99,5326.03,5356.99,6500],["2014-08-25",5326.03,5387.96,5326.03,5387.96,16100],["2014-08-26",5356.99,5356.99,5326.03,5356.99,10900],["2014-08-27",5326.03,5356.99,5326.03,5356.99,7000],["2014-08-28",5387.96,5387.96,5387.96,5387.96,2000],["2014-08-29",5387.96,5418.92,5356.99,5418.92,2400],["2014-09-03",5387.96,5387.96,5387.96,5387.96,1600],["2014-09-04",5356.99,5480.85,5356.99,5449.89,5200],["2014-09-05",5418.92,5418.92,5387.96,5418.92,5900],["2014-09-08",5418.92,5418.92,5418.92,5418.92,9200],["2014-09-09",5418.92,5449.89,5418.92,5418.92,36800],["2014-09-10",5418.92,5480.85,5418.92,5480.85,5200],["2014-09-11",5418.92,5480.85,5418.92,5480.85,1700],["2014-09-12",5480.85,5635.68,5418.92,5418.92,9900],["2014-09-15",5418.92,5542.78,5418.92,5542.78,8200],["2014-09-16",5449.89,5511.82,5449.89,5511.82,4300],["2014-09-17",5542.78,5542.78,5542.78,5542.78,10600],["2014-09-18",5635.68,5635.68,5511.82,5511.82,1600],["2014-09-19",5511.82,5697.61,5511.82,5666.64,1500],["2014-09-22",5635.68,5635.68,5573.75,5635.68,800],["2014-09-23",5697.61,5697.61,5697.61,5697.61,200],["2014-09-24",5697.61,5697.61,5697.61,5697.61,0],["2014-09-25",5697.61,5697.61,5697.61,5697.61,0],["2014-09-26",5511.82,5666.64,5511.82,5666.64,900],["2014-09-29",5759.54,5759.54,5666.64,5759.54,1200],["2014-09-30",5728.57,5728.57,5728.57,5728.57,1000],["2014-10-01",5666.64,5759.54,5666.64,5759.54,2500],["2014-10-02",5790.51,5790.51,5790.51,5790.51,100],["2014-10-03",5883.4,5883.4,5635.68,5635.68,1800],["2014-10-06",5666.64,5759.54,5635.68,5759.54,7000],["2014-10-07",5852.44,5852.44,5635.68,5821.47,6200],["2014-10-08",5821.47,5821.47,5821.47,5821.47,0],["2014-10-09",5759.54,5883.4,5759.54,5883.4,5620],["2014-10-10",5759.54,5852.44,5759.54,5852.44,5200],["2014-10-13",5697.61,5852.44,5697.61,5852.44,5300],["2014-10-14",5852.44,5852.44,5852.44,5852.44,0],["2014-10-15",5573.75,5573.75,5573.75,5573.75,200],["2014-10-16",5821.47,5821.47,5821.47,5821.47,100],["2014-10-17",5573.75,5852.44,5573.75,5852.44,5100],["2014-10-20",5573.75,5573.75,5295.06,5573.75,6300],["2014-10-21",5883.4,5883.4,5883.4,5883.4,100],["2014-10-22",5883.4,5883.4,5883.4,5883.4,0],["2014-10-23",5883.4,5883.4,5883.4,5883.4,0],["2014-10-24",5728.57,5728.57,5728.57,5728.57,100],["2014-10-27",5852.44,5852.44,5511.82,5821.47,300],["2014-10-28",5821.47,5821.47,5821.47,5821.47,0],["2014-10-29",5821.47,5821.47,5821.47,5821.47,0],["2014-10-30",5264.1,5852.44,5264.1,5852.44,200],["2014-10-31",5852.44,5852.44,5852.44,5852.44,0],["2014-11-03",5326.03,5821.47,5326.03,5821.47,200],["2014-11-04",5326.03,5326.03,5326.03,5326.03,100],["2014-11-05",5852.44,5852.44,5326.03,5326.03,200],["2014-11-06",5821.47,5821.47,5821.47,5821.47,200],["2014-11-07",5821.47,5821.47,5821.47,5821.47,0],["2014-11-10",5356.99,5790.51,5356.99,5790.51,300],["2014-11-11",5573.75,5573.75,5573.75,5573.75,100],["2014-11-12",5790.51,5790.51,5790.51,5790.51,200],["2014-11-13",5790.51,5790.51,5790.51,5790.51,0],["2014-11-14",5356.99,5759.54,5356.99,5418.92,300],["2014-11-17",5821.47,5821.47,5821.47,5821.47,140],["2014-11-18",5883.4,5883.4,5295.06,5295.06,400],["2014-11-19",5790.51,5790.51,5790.51,5790.51,100],["2014-11-20",5883.4,5883.4,5387.96,5387.96,200],["2014-11-21",5326.03,5821.47,5326.03,5821.47,200],["2014-11-24",5821.47,5821.47,5821.47,5821.47,0],["2014-11-25",5821.47,5821.47,5821.47,5821.47,0],["2014-11-26",5295.06,5790.51,5295.06,5790.51,1400],["2014-11-27",5790.51,5790.51,5790.51,5790.51,10],["2014-11-28",5821.47,5883.4,5821.47,5852.44,2110],["2014-12-01",5883.4,5883.4,5852.44,5883.4,6000],["2014-12-02",5852.44,5883.4,5852.44,5883.4,6200],["2014-12-03",5821.47,5883.4,5821.47,5883.4,10200],["2014-12-04",5883.4,5883.4,5883.4,5883.4,0],["2014-12-05",5883.4,5883.4,5883.4,5883.4,0],["2014-12-08",5295.06,5883.4,5295.06,5883.4,800],["2014-12-09",5883.4,5883.4,5883.4,5883.4,0],["2014-12-10",5883.4,5883.4,5883.4,5883.4,0],["2014-12-11",5295.06,5914.37,5295.06,5852.44,104800],["2014-12-12",5852.44,5852.44,5852.44,5852.44,5400],["2014-12-15",5821.47,5821.47,5821.47,5821.47,5500],["2014-12-16",5821.47,5821.47,5821.47,5821.47,0],["2014-12-17",5821.47,5821.47,5821.47,5821.47,100],["2014-12-18",5821.47,5821.47,5821.47,5821.47,20],["2014-12-19",5821.47,5821.47,5821.47,5821.47,0],["2014-12-22",5883.4,5883.4,5883.4,5883.4,100],["2014-12-23",5883.4,5883.4,5883.4,5883.4,0],["2014-12-24",5883.4,5883.4,5883.4,5883.4,0],["2014-12-25",5883.4,5883.4,5883.4,5883.4,0],["2014-12-26",5883.4,5883.4,5883.4,5883.4,0],["2014-12-29",5697.61,5790.51,5697.61,5790.51,7000],["2014-12-30",5573.75,5790.51,5573.75,5790.51,6900],["2014-12-31",5666.64,5852.44,5666.64,5852.44,4200],["2015-01-05",5666.64,5852.44,5666.64,5852.44,9200],["2015-01-06",5666.64,5759.54,5666.64,5759.54,6800],["2015-01-07",5604.71,5790.51,5604.71,5790.51,400],["2015-01-08",5604.71,5790.51,5604.71,5790.51,6700],["2015-01-09",5790.51,5790.51,5790.51,5790.51,0],["2015-01-12",5790.51,5790.51,5790.51,5790.51,0],["2015-01-13",5666.64,5790.51,5666.64,5790.51,900],["2015-01-14",5790.51,5790.51,5790.51,5790.51,0],["2015-01-15",5728.57,5728.57,5728.57,5728.57,6000],["2015-01-16",5728.57,5821.47,5728.57,5821.47,6800],["2015-01-19",5821.47,5821.47,5821.47,5821.47,0],["2015-01-20",5666.64,5852.44,5666.64,5852.44,8600],["2015-01-21",5666.64,5883.4,5666.64,5790.51,13800],["2015-01-22",5666.64,5790.51,5666.64,5790.51,8700],["2015-01-23",5666.64,5852.44,5666.64,5852.44,6800],["2015-01-26",5604.71,5852.44,5604.71,5852.44,12000],["2015-01-27",5573.75,5852.44,5542.78,5852.44,26000],["2015-01-28",5573.75,5666.64,5573.75,5666.64,8800],["2015-01-29",5573.75,5821.47,5573.75,5821.47,8900],["2015-01-30",5573.75,5852.44,5573.75,5852.44,6900],["2015-02-02",5511.82,5852.44,5511.82,5852.44,13800],["2015-02-03",5511.82,5852.44,5480.85,5852.44,11900],["2015-02-04",5852.44,5852.44,5852.44,5852.44,0],["2015-02-05",5480.85,5573.75,5480.85,5573.75,7100],["2015-02-06",5418.92,5852.44,5418.92,5852.44,9800],["2015-02-09",5418.92,5852.44,5418.92,5852.44,7100],["2015-02-10",5852.44,5852.44,5852.44,5852.44,0],["2015-02-11",5418.92,5821.47,5418.92,5821.47,5700],["2015-02-12",5883.4,6193.05,5418.92,6131.12,7700],["2015-02-13",6131.12,6131.12,6131.12,6131.12,0],["2015-02-24",5542.78,5821.47,5542.78,5821.47,6000],["2015-02-25",5542.78,5821.47,5542.78,5821.47,10500],["2015-02-26",5542.78,5759.54,5542.78,5759.54,7500],["2015-02-27",5821.47,5821.47,5480.85,5728.57,7900],["2015-03-02",5728.57,5728.57,5728.57,5728.57,0],["2015-03-03",5728.57,5728.57,5728.57,5728.57,0],["2015-03-04",5573.75,5697.61,5573.75,5697.61,1100],["2015-03-05",5852.44,5852.44,5480.85,5697.61,7100],["2015-03-06",5697.61,5697.61,5697.61,5697.61,1000],["2015-03-09",5480.85,5666.64,5480.85,5666.64,6000],["2015-03-10",5821.47,5821.47,5821.47,5821.47,200],["2015-03-11",5821.47,5821.47,5821.47,5821.47,0],["2015-03-12",5635.68,5635.68,5573.75,5573.75,11500],["2015-03-13",5573.75,5666.64,5511.82,5635.68,6000],["2015-03-16",5511.82,5542.78,5511.82,5542.78,4100],["2015-03-17",5728.57,5728.57,5573.75,5728.57,1200],["2015-03-18",5728.57,5728.57,5728.57,5728.57,0],["2015-03-19",5418.92,5759.54,5418.92,5666.64,500],["2015-03-20",5666.64,5728.57,5666.64,5728.57,2000],["2015-03-23",5697.61,5697.61,5666.64,5666.64,1800],["2015-03-24",5666.64,5945.33,5666.64,5945.33,27600],["2015-03-25",6038.23,6193.05,6038.23,6131.12,42800],["2015-03-26",6193.05,6347.88,6193.05,6193.05,49800],["2015-03-27",6254.98,6285.95,6162.09,6193.05,53300],["2015-03-30",6131.12,6131.12,5883.4,5883.4,54700],["2015-03-31",6069.19,6069.19,5852.44,5976.3,48700],["2015-04-01",5728.57,5883.4,5728.57,5883.4,16800],["2015-04-02",5635.68,5852.44,5635.68,5852.44,16600],["2015-04-03",5573.75,5604.71,5573.75,5573.75,19600],["2015-04-06",5666.64,5697.61,5326.03,5542.78,52100],["2015-04-07",5511.82,5511.82,5511.82,5511.82,10500],["2015-04-08",5480.85,5728.57,5480.85,5728.57,52000],["2015-04-09",5697.61,5759.54,5573.75,5697.61,36800],["2015-04-10",5697.61,5697.61,5697.61,5697.61,0],["2015-04-13",5573.75,5666.64,5573.75,5604.71,30200],["2015-04-14",5573.75,5573.75,5573.75,5573.75,18600],["2015-04-15",5449.89,6038.23,5449.89,5604.71,312700],["2015-04-16",5573.75,6131.12,5573.75,6069.19,300],["2015-04-17",5480.85,6193.05,5480.85,6193.05,200],["2015-04-20",5573.75,6193.05,5573.75,6193.05,300],["2015-04-21",5604.71,5635.68,5604.71,5635.68,200],["2015-04-22",5418.92,6038.23,5418.92,5945.33,500],["2015-04-23",5542.78,5945.33,5542.78,5945.33,200],["2015-04-24",5542.78,5914.37,5542.78,5914.37,399900],["2015-04-27",6069.19,6162.09,6069.19,6162.09,400],["2015-05-04",5883.4,6131.12,5883.4,6131.12,2000],["2015-05-05",6193.05,6193.05,6100.16,6100.16,1800],["2015-05-06",6502.71,6502.71,5883.4,6193.05,3900],["2015-05-07",5573.75,6193.05,5573.75,6193.05,400],["2015-05-08",5666.64,6193.05,5666.64,6193.05,400],["2015-05-11",5635.68,6038.23,5635.68,6038.23,400],["2015-05-12",5635.68,6038.23,5635.68,6038.23,12500],["2015-05-13",5604.71,6131.12,5604.71,6131.12,3200],["2015-05-14",5635.68,6193.05,5635.68,6193.05,500],["2015-05-15",6193.05,6193.05,6193.05,6193.05,75],["2015-05-18",6193.05,6193.05,6193.05,6193.05,0],["2015-05-19",5604.71,6162.09,5604.71,5728.57,140900],["2015-05-20",5418.92,6193.05,5418.92,5945.33,102490],["2015-05-21",5728.57,6038.23,5728.57,5976.3,9300],["2015-05-22",6038.23,6038.23,5728.57,5821.47,2500],["2015-05-25",5821.47,6038.23,5821.47,6038.23,44740],["2015-05-26",6069.19,6069.19,5821.47,6038.23,40300],["2015-05-27",6038.23,6038.23,6007.26,6038.23,3860],["2015-05-28",6007.26,6007.26,5945.33,6007.26,3000],["2015-05-29",6203.15,6529.63,5778.73,6170.5,17400],["2015-06-01",6170.5,6529.63,6170.5,6529.63,2020],["2015-06-02",6529.63,6529.63,6529.63,6529.63,60],["2015-06-03",6692.87,6856.11,6692.87,6856.11,5450],["2015-06-04",6856.11,6856.11,6856.11,6856.11,0],["2015-06-05",6529.63,6529.63,6529.63,6529.63,1000],["2015-06-08",6529.63,6529.63,6529.63,6529.63,20],["2015-06-09",5909.32,6464.34,5909.32,6464.34,400],["2015-06-10",6464.34,6464.34,6464.34,6464.34,10],["2015-06-11",6529.63,6529.63,6529.63,6529.63,200],["2015-06-12",6529.63,6529.63,6529.63,6529.63,0],["2015-06-15",5876.67,6366.39,5876.67,6301.1,1100],["2015-06-16",5941.97,6333.74,5941.97,6301.1,400],["2015-06-17",5909.32,6333.74,5909.32,6333.74,200],["2015-06-18",5876.67,6137.85,5876.67,6039.91,700],["2015-06-19",6203.15,6366.39,6203.15,6366.39,3700],["2015-06-22",6366.39,6366.39,6366.39,6366.39,100],["2015-06-23",6366.39,6366.39,6235.8,6235.8,15800],["2015-06-24",6235.8,6235.8,6235.8,6235.8,0],["2015-06-25",5941.97,6105.21,5941.97,6105.21,400],["2015-06-26",5974.61,6496.98,5974.61,6399.04,1400],["2015-06-29",6529.63,6529.63,6529.63,6529.63,700],["2015-06-30",6529.63,6529.63,6529.63,6529.63,0],["2015-07-01",7019.36,7019.36,6986.71,6986.71,1600],["2015-07-02",6986.71,6986.71,6986.71,6986.71,0],["2015-07-03",6986.71,6986.71,6986.71,6986.71,0],["2015-07-06",6986.71,6986.71,6986.71,6986.71,0],["2015-07-07",6986.71,6986.71,6986.71,6986.71,10],["2015-07-08",6986.71,6986.71,6986.71,6986.71,0],["2015-07-09",6301.1,6856.11,6301.1,6856.11,200],["2015-07-10",6856.11,6856.11,6856.11,6856.11,0],["2015-07-13",6856.11,6856.11,6856.11,6856.11,0],["2015-07-14",6856.11,6856.11,6856.11,6856.11,0],["2015-07-15",6856.11,6856.11,6856.11,6856.11,0],["2015-07-16",6856.11,6856.11,6856.11,6856.11,0],["2015-07-17",6203.15,6856.11,6203.15,6856.11,3500],["2015-07-20",6203.15,6529.63,6203.15,6529.63,1100],["2015-07-21",5941.97,6496.98,5876.67,6496.98,7500],["2015-07-22",6823.47,6823.47,5941.97,6529.63,1900],["2015-07-23",5876.67,6529.63,5876.67,6529.63,14300],["2015-07-24",6529.63,6529.63,6529.63,6529.63,40],["2015-07-27",5876.67,6496.98,5876.67,6496.98,1100],["2015-07-28",6496.98,6496.98,6496.98,6496.98,0],["2015-07-29",5876.67,6366.39,5876.67,6366.39,1300],["2015-07-30",6366.39,6856.11,6366.39,6856.11,400],["2015-07-31",6170.5,6790.82,6170.5,6790.82,200],["2015-08-03",6137.85,6823.47,6137.85,6823.47,200],["2015-08-04",6170.5,7313.19,6170.5,7247.89,2400],["2015-08-05",7509.08,7509.08,7509.08,7509.08,600],["2015-08-06",7509.08,7509.08,7509.08,7509.08,30],["2015-08-07",7509.08,7509.08,7509.08,7509.08,0],["2015-08-10",7900.86,7900.86,7900.86,7900.86,300],["2015-08-11",7900.86,7900.86,7900.86,7900.86,0],["2015-08-12",7900.86,7900.86,7900.86,7900.86,0],["2015-08-13",7900.86,7900.86,7900.86,7900.86,0],["2015-08-14",7117.3,7835.56,7117.3,7770.26,400],["2015-08-17",7933.5,7933.5,7933.5,7933.5,100],["2015-08-18",7933.5,7933.5,7933.5,7933.5,0],["2015-08-19",7966.15,7966.15,7966.15,7966.15,200],["2015-08-20",7966.15,7966.15,7966.15,7966.15,0],["2015-08-21",7966.15,7966.15,7966.15,7966.15,0],["2015-08-24",7966.15,7966.15,7966.15,7966.15,0],["2015-08-25",7966.15,7966.15,7966.15,7966.15,0],["2015-08-26",7182.6,7966.15,7182.6,7966.15,400],["2015-08-27",7966.15,7966.15,7966.15,7966.15,100],["2015-08-28",7966.15,7966.15,7966.15,7966.15,0],["2015-08-31",7966.15,7966.15,7966.15,7966.15,0],["2015-09-01",7966.15,8292.63,7966.15,8292.63,200],["2015-09-03",8488.52,8488.52,7476.43,7802.91,1140],["2015-09-04",7802.91,7802.91,7802.91,7802.91,0],["2015-09-07",7084.65,7966.15,7084.65,7966.15,1500],["2015-09-08",8292.63,8292.63,8292.63,8292.63,100],["2015-09-09",8292.63,8292.63,8292.63,8292.63,0],["2015-09-10",8292.63,8292.63,8292.63,8292.63,0],["2015-09-11",8292.63,8292.63,8292.63,8292.63,0],["2015-09-14",8292.63,8292.63,8292.63,8292.63,0],["2015-09-15",8292.63,8292.63,8292.63,8292.63,0],["2015-09-16",8292.63,8292.63,8292.63,8292.63,0],["2015-09-17",8292.63,8292.63,8292.63,8292.63,0],["2015-09-18",8292.63,8292.63,8292.63,8292.63,0],["2015-09-21",8292.63,8292.63,8292.63,8292.63,0],["2015-09-22",8292.63,8292.63,8292.63,8292.63,0],["2015-09-23",8292.63,8292.63,8292.63,8292.63,0],["2015-09-24",8292.63,8292.63,8292.63,8292.63,0],["2015-09-25",8292.63,8292.63,8292.63,8292.63,5],["2015-09-28",8292.63,8292.63,8292.63,8292.63,0],["2015-09-29",7476.43,8162.04,7476.43,8162.04,200],["2015-09-30",8292.63,8292.63,8292.63,8292.63,220],["2015-10-01",7476.43,8129.39,7476.43,8129.39,700],["2015-10-02",8129.39,8129.39,8129.39,8129.39,0],["2015-10-05",7345.84,8129.39,7345.84,7345.84,1300],["2015-10-06",7345.84,7345.84,7182.6,7345.84,600],["2015-10-07",7345.84,7345.84,7345.84,7345.84,0],["2015-10-08",6660.23,7966.15,6660.23,7966.15,600],["2015-10-09",7215.24,7966.15,7215.24,7966.15,2900],["2015-10-12",8292.63,8292.63,8292.63,8292.63,100],["2015-10-13",8292.63,8292.63,8292.63,8292.63,0],["2015-10-14",8292.63,8292.63,8292.63,8292.63,0],["2015-10-15",8292.63,8292.63,8292.63,8292.63,0],["2015-10-16",8292.63,8292.63,8292.63,8292.63,33],["2015-10-19",8292.63,8292.63,8292.63,8292.63,10],["2015-10-20",8978.25,8978.25,8978.25,8978.25,600],["2015-10-21",8978.25,8978.25,8978.25,8978.25,12],["2015-10-22",8978.25,8978.25,8978.25,8978.25,0],["2015-10-23",8978.25,8978.25,8978.25,8978.25,0],["2015-10-26",8978.25,8978.25,8978.25,8978.25,0],["2015-10-27",8978.25,8978.25,8978.25,8978.25,0],["2015-10-28",8978.25,8978.25,8978.25,8978.25,0],["2015-10-29",8978.25,8978.25,8978.25,8978.25,0],["2015-10-30",8978.25,8978.25,8978.25,8978.25,0],["2015-11-02",8978.25,8978.25,8978.25,8978.25,0],["2015-11-03",8096.74,9859.75,8096.74,9794.45,600],["2015-11-04",9794.45,9794.45,9794.45,9794.45,0],["2015-11-05",9794.45,9794.45,9794.45,9794.45,0],["2015-11-06",10447.41,10447.41,10447.41,10447.41,100],["2015-11-09",11100.38,11100.38,11100.38,11100.38,200],["2015-11-10",11100.38,11100.38,11100.38,11100.38,0],["2015-11-11",11100.38,11100.38,11100.38,11100.38,0],["2015-11-12",11100.38,11100.38,11100.38,11100.38,0],["2015-11-13",11100.38,11100.38,11100.38,11100.38,0],["2015-11-16",11100.38,11100.38,11100.38,11100.38,0],["2015-11-17",11100.38,11100.38,11100.38,11100.38,0],["2015-11-18",11100.38,11100.38,11100.38,11100.38,0],["2015-11-19",11100.38,11100.38,11100.38,11100.38,0],["2015-11-20",11100.38,11100.38,11100.38,11100.38,0],["2015-11-23",11100.38,11100.38,11100.38,11100.38,0],["2015-11-24",11100.38,11100.38,11100.38,11100.38,0],["2015-11-25",11100.38,11100.38,11100.38,11100.38,0],["2015-11-26",11100.38,11100.38,11100.38,11100.38,0],["2015-11-27",11100.38,11100.38,11100.38,11100.38,0],["2015-11-30",11100.38,11100.38,11100.38,11100.38,0],["2015-12-01",11100.38,11100.38,11100.38,11100.38,0],["2015-12-02",11100.38,11100.38,11100.38,11100.38,0],["2015-12-03",11100.38,11100.38,11100.38,11100.38,0],["2015-12-04",11100.38,11100.38,11100.38,11100.38,0],["2015-12-07",11100.38,11100.38,11100.38,11100.38,0],["2015-12-08",11100.38,11100.38,11100.38,11100.38,0],["2015-12-09",9990.34,9990.34,9990.34,9990.34,100],["2015-12-10",10969.78,10969.78,9043.54,9794.45,1600],["2015-12-11",8847.65,10120.93,8847.65,10120.93,200],["2015-12-14",10937.14,10937.14,9108.84,9794.45,300],["2015-12-15",8847.65,10022.99,8847.65,9761.8,800],["2015-12-16",8912.95,10088.28,8847.65,9141.49,500],["2015-12-17",9435.32,9435.32,8227.34,8815.0,1100],["2015-12-18",8815.0,8912.95,8815.0,8912.95,2400],["2015-12-21",8064.1,8880.3,8064.1,8880.3,600],["2015-12-22",8162.04,8815.0,8162.04,8815.0,1200],["2015-12-23",9108.84,9108.84,9108.84,9108.84,100],["2015-12-24",9533.26,9533.26,8227.34,9010.89,500],["2015-12-25",8129.39,8619.12,8129.39,8619.12,200],["2015-12-28",8912.95,8912.95,8912.95,8912.95,100],["2015-12-29",8912.95,8912.95,8912.95,8912.95,0],["2015-12-30",9533.26,9533.26,8194.69,8847.65,400],["2015-12-31",9272.08,9272.08,9272.08,9272.08,200],["2016-01-04",9239.43,9239.43,8357.93,9239.43,300],["2016-01-05",8357.93,9370.02,8357.93,9206.78,1400],["2016-01-06",8325.28,8749.71,8325.28,8749.71,200],["2016-01-07",8749.71,8749.71,8749.71,8749.71,0],["2016-01-08",7900.86,7900.86,7900.86,7900.86,1100],["2016-01-11",7509.08,7509.08,7509.08,7509.08,30000],["2016-01-12",7215.24,7476.43,7215.24,7476.43,6700],["2016-01-13",7411.13,7770.26,7411.13,7770.26,19300],["2016-01-14",7639.67,7672.32,7509.08,7672.32,11100],["2016-01-15",7672.32,7672.32,7672.32,7672.32,0],["2016-01-18",7509.08,7607.02,7476.43,7607.02,37500],["2016-01-19",7607.02,7770.26,7574.37,7770.26,61300],["2016-01-20",7704.97,8162.04,7704.97,8162.04,58100],["2016-01-21",7933.5,7933.5,7933.5,7933.5,10000],["2016-01-22",7247.89,7933.5,7247.89,7900.86,40200],["2016-01-25",7900.86,7933.5,7900.86,7933.5,61500],["2016-01-26",7900.86,7966.15,7835.56,7966.15,65500],["2016-01-27",7868.21,7966.15,7868.21,7966.15,35700],["2016-01-28",7900.86,8455.87,7900.86,8455.87,30500],["2016-01-29",7835.56,7835.56,7835.56,7835.56,500],["2016-02-01",7998.8,8390.58,7966.15,8390.58,33500],["2016-02-02",7998.8,8488.52,7998.8,8488.52,500],["2016-02-03",8488.52,8488.52,8488.52,8488.52,0],["2016-02-04",8488.52,8488.52,8488.52,8488.52,0],["2016-02-05",7737.62,8586.47,7737.62,8586.47,200],["2016-02-15",8586.47,9141.49,8586.47,9141.49,400],["2016-02-16",9141.49,9631.21,9141.49,9631.21,400],["2016-02-17",9631.21,9631.21,9631.21,9631.21,0],["2016-02-18",9631.21,9631.21,9631.21,9631.21,0],["2016-02-19",9435.32,9467.97,8815.0,9467.97,1100],["2016-02-22",9467.97,9467.97,9467.97,9467.97,0],["2016-02-23",9631.21,9794.45,9631.21,9794.45,400],["2016-02-24",9794.45,9957.69,8847.65,8847.65,300],["2016-02-25",9729.15,9729.15,9729.15,9729.15,100],["2016-02-26",8815.0,9467.97,8815.0,9467.97,3100],["2016-02-29",9467.97,9794.45,8978.25,9467.97,900],["2016-03-01",9467.97,9467.97,9467.97,9467.97,0],["2016-03-02",9794.45,9794.45,8586.47,9761.8,2500],["2016-03-03",8880.3,9141.49,8880.3,9141.49,260],["2016-03-04",9794.45,9794.45,9794.45,9794.45,100],["2016-03-07",8847.65,9761.8,8815.0,9304.73,400],["2016-03-08",9761.8,9761.8,9761.8,9761.8,100],["2016-03-09",8945.6,9533.26,8945.6,9467.97,500],["2016-03-10",9370.02,9370.02,9370.02,9370.02,500],["2016-03-11",9370.02,9370.02,9370.02,9370.02,0],["2016-03-14",9010.89,9598.56,8978.25,9435.32,900],["2016-03-15",9435.32,9435.32,9435.32,9435.32,0],["2016-03-16",9402.67,10284.17,9402.67,10284.17,1000],["2016-03-17",9402.67,10610.65,9402.67,10610.65,500],["2016-03-18",9892.39,10904.49,9892.39,9892.39,1900],["2016-03-21",9794.45,9794.45,9565.91,9794.45,1200],["2016-03-22",8912.95,9794.45,8815.0,9794.45,700],["2016-03-23",9467.97,9794.45,9467.97,9761.8,703],["2016-03-24",9899.29,9899.29,9899.29,9899.29,1700],["2016-03-25",10139.9,10139.9,10139.9,10139.9,100],["2016-03-28",9280.59,9899.29,9211.84,9899.29,4303],["2016-03-29",10139.9,10139.9,9624.31,9968.04,3900],["2016-03-30",9968.04,9968.04,9968.04,9968.04,0],["2016-03-31",9968.04,9968.04,9968.04,9968.04,0],["2016-04-01",10208.64,10208.64,9624.31,9933.66,2200],["2016-04-04",9933.66,9933.66,9933.66,9933.66,0],["2016-04-05",9933.66,9933.66,9933.66,9933.66,0],["2016-04-06",9933.66,9933.66,9933.66,9933.66,0],["2016-04-07",9933.66,9933.66,9933.66,9933.66,0],["2016-04-08",9933.66,9933.66,9933.66,9933.66,0],["2016-04-11",9899.29,10277.39,8971.23,8971.23,5400],["2016-04-12",8936.86,9864.92,8936.86,9864.92,2300],["2016-04-13",9864.92,9864.92,9864.92,9864.92,0],["2016-04-14",10277.39,10277.39,8902.49,9418.08,1800],["2016-04-15",10105.53,10105.53,10105.53,10105.53,100],["2016-04-19",10139.9,10277.39,9143.1,9864.92,1900],["2016-04-20",9864.92,9864.92,9864.92,9864.92,0],["2016-04-21",9899.29,10071.15,9899.29,10071.15,300],["2016-04-22",9280.59,10036.78,9280.59,10036.78,1100],["2016-04-25",10208.64,10792.98,10208.64,10792.98,400],["2016-04-26",10105.53,10105.53,9796.17,10105.53,1800],["2016-04-27",10586.74,10586.74,10586.74,10586.74,100],["2016-04-28",10586.74,10586.74,10586.74,10586.74,0],["2016-04-29",10586.74,10586.74,10586.74,10586.74,0],["2016-05-04",10586.74,10586.74,10586.74,10586.74,0],["2016-05-05",11171.08,11171.08,11171.08,11171.08,100],["2016-05-06",11171.08,11171.08,11171.08,11171.08,0],["2016-05-09",11171.08,11171.08,11171.08,11171.08,0],["2016-05-10",11171.08,11171.08,11171.08,11171.08,0],["2016-05-11",11171.08,11171.08,11171.08,11171.08,0],["2016-05-12",11171.08,11171.08,11171.08,11171.08,0],["2016-05-13",11171.08,11171.08,11171.08,11171.08,0],["2016-05-16",11171.08,11171.08,11171.08,11171.08,0],["2016-05-17",10071.15,11480.43,10071.15,10105.53,1000],["2016-05-18",10930.47,10930.47,10930.47,10930.47,100],["2016-05-19",9864.92,10827.35,9864.92,10792.98,2320],["2016-05-20",9899.29,10758.6,9899.29,10758.6,1900],["2016-05-23",10758.6,10758.6,10758.6,10758.6,0],["2016-05-24",10758.6,10758.6,10758.6,10758.6,0],["2016-05-25",10758.6,10758.6,10758.6,10758.6,80],["2016-05-26",10792.98,11686.66,10792.98,11686.66,300],["2016-05-27",10518.0,11342.94,10518.0,11342.94,400],["2016-05-30",11308.57,12202.25,11308.57,12202.25,340],["2016-05-31",12992.82,12992.82,12202.25,12202.25,600],["2016-06-01",12202.25,12202.25,12202.25,12202.25,0],["2016-06-02",12339.74,12339.74,12339.74,12339.74,100],["2016-06-03",12339.74,12339.74,12339.74,12339.74,0],["2016-06-06",12339.74,12339.74,12339.74,12339.74,0],["2016-06-07",12339.74,12339.74,12339.74,12339.74,0],["2016-06-08",12339.74,12339.74,12339.74,12339.74,0],["2016-06-09",12339.74,12339.74,12339.74,12339.74,0],["2016-06-10",12339.74,12339.74,12339.74,12339.74,0],["2016-06-13",12339.74,12339.74,12339.74,12339.74,0],["2016-06-14",12339.74,12339.74,12339.74,12339.74,0],["2016-06-15",12339.74,12339.74,12339.74,12339.74,0],["2016-06-16",12339.74,12339.74,12339.74,12339.74,0],["2016-06-17",12339.74,12339.74,12339.74,12339.74,0],["2016-06-20",12339.74,12339.74,12339.74,12339.74,0],["2016-06-21",11996.02,13508.41,11996.02,13474.04,700],["2016-06-22",14780.19,14780.19,14780.19,14780.19,100],["2016-06-23",14780.19,14780.19,14780.19,14780.19,0],["2016-06-24",14780.19,14780.19,14780.19,14780.19,0],["2016-06-27",14780.19,14780.19,14780.19,14780.19,0],["2016-06-28",14780.19,14780.19,14780.19,14780.19,0],["2016-06-29",15467.64,15467.64,15467.64,15467.64,100],["2016-06-30",15467.64,15467.64,15467.64,15467.64,0],["2016-07-01",15467.64,15467.64,15467.64,15467.64,0],["2016-07-04",15467.64,15467.64,15467.64,15467.64,0],["2016-07-05",13920.88,15467.64,13920.88,15467.64,1600],["2016-07-06",15467.64,15467.64,15467.64,15467.64,0],["2016-07-07",15467.64,15467.64,15467.64,15467.64,0],["2016-07-08",15467.64,15467.64,15467.64,15467.64,0],["2016-07-11",15467.64,15467.64,15467.64,15467.64,0],["2016-07-12",17014.41,17014.41,13955.25,16464.45,1900],["2016-07-13",16464.45,16464.45,16464.45,16464.45,0],["2016-07-14",16464.45,16464.45,16464.45,16464.45,0],["2016-07-15",16464.45,16464.45,16464.45,16464.45,0],["2016-07-18",16464.45,16464.45,16464.45,16464.45,0],["2016-07-19",16464.45,16464.45,16464.45,16464.45,0],["2016-07-20",16464.45,16464.45,16464.45,16464.45,0],["2016-07-21",16464.45,16464.45,16464.45,16464.45,0],["2016-07-22",16464.45,16464.45,16464.45,16464.45,0],["2016-07-25",16464.45,16464.45,16464.45,16464.45,0],["2016-07-26",16464.45,16464.45,16464.45,16464.45,0],["2016-07-27",14848.94,17186.27,14848.94,17186.27,1320],["2016-07-28",17186.27,17186.27,17186.27,17186.27,0],["2016-07-29",17873.72,17873.72,16498.82,17530.0,300],["2016-08-01",17530.0,17530.0,17530.0,17530.0,0],["2016-08-02",17530.0,17530.0,17530.0,17530.0,0],["2016-08-03",17530.0,17530.0,17530.0,17530.0,0],["2016-08-04",17530.0,17530.0,17530.0,17530.0,0],["2016-08-05",17530.0,17530.0,17530.0,17530.0,100],["2016-08-08",17530.0,17530.0,17530.0,17530.0,0],["2016-08-09",17530.0,17530.0,17530.0,17530.0,0],["2016-08-10",17530.0,17530.0,17530.0,17530.0,0],["2016-08-11",17530.0,17530.0,17530.0,17530.0,0],["2016-08-12",17530.0,17530.0,17530.0,17530.0,0],["2016-08-15",17530.0,17530.0,17530.0,17530.0,0],["2016-08-16",17530.0,17530.0,17530.0,17530.0,0],["2016-08-17",17530.0,17530.0,17530.0,17530.0,0],["2016-08-18",17530.0,17530.0,17530.0,17530.0,0],["2016-08-19",17530.0,17530.0,17530.0,17530.0,0],["2016-08-22",17530.0,17530.0,17530.0,17530.0,0],["2016-08-23",17530.0,17530.0,17530.0,17530.0,0],["2016-08-24",17530.0,17530.0,17530.0,17530.0,0],["2016-08-25",17530.0,17530.0,17530.0,17530.0,0],["2016-08-26",17530.0,17530.0,17530.0,17530.0,0],["2016-08-29",17530.0,17530.0,17530.0,17530.0,0],["2016-08-30",17530.0,17530.0,17530.0,17530.0,0],["2016-08-31",17530.0,17530.0,17530.0,17530.0,0],["2016-09-01",17530.0,17530.0,17530.0,17530.0,0],["2016-09-05",17530.0,17530.0,17530.0,17530.0,0],["2016-09-06",15777.0,15777.0,15777.0,15777.0,100],["2016-09-07",14230.23,14230.23,14230.23,14230.23,210],["2016-09-08",14230.23,14230.23,14230.23,14230.23,0],["2016-09-09",12820.96,12820.96,12820.96,12820.96,100],["2016-09-12",12820.96,12820.96,12820.96,12820.96,0],["2016-09-13",13749.02,13749.02,13749.02,13749.02,100],["2016-09-14",13749.02,13749.02,13749.02,13749.02,0],["2016-09-15",13749.02,13749.02,13749.02,13749.02,0],["2016-09-16",13749.02,13749.02,13749.02,13749.02,0],["2016-09-19",13749.02,13749.02,13749.02,13749.02,0],["2016-09-20",13749.02,13749.02,13749.02,13749.02,0],["2016-09-21",13749.02,13749.02,13749.02,13749.02,0],["2016-09-22",13749.02,13749.02,13749.02,13749.02,0],["2016-09-23",12374.11,12374.11,12374.11,12374.11,100],["2016-09-26",11136.7,12374.11,11136.7,12374.11,300],["2016-09-27",11136.7,11996.02,11136.7,11996.02,200],["2016-09-28",10827.35,10827.35,10827.35,10827.35,500],["2016-09-29",9761.8,10277.39,9761.8,10277.39,200],["2016-09-30",11274.19,11274.19,11274.19,11274.19,500],["2016-10-03",11274.19,11274.19,11274.19,11274.19,0],["2016-10-04",11274.19,11274.19,11274.19,11274.19,0],["2016-10-05",11274.19,11274.19,11274.19,11274.19,0],["2016-10-06",11274.19,11274.19,11274.19,11274.19,0],["2016-10-07",11274.19,11274.19,11274.19,11274.19,0],["2016-10-10",11274.19,11274.19,11274.19,11274.19,0],["2016-10-11",11274.19,11274.19,11274.19,11274.19,0],["2016-10-12",11274.19,11274.19,11274.19,11274.19,0],["2016-10-13",11274.19,11274.19,11274.19,11274.19,0],["2016-10-14",11274.19,11274.19,11274.19,11274.19,0],["2016-10-17",11308.57,11308.57,11308.57,11308.57,200],["2016-10-18",10655.49,10999.21,10208.64,10999.21,500],["2016-10-19",10999.21,10999.21,10999.21,10999.21,0],["2016-10-20",10999.21,10999.21,10999.21,10999.21,0],["2016-10-21",10999.21,10999.21,10999.21,10999.21,0],["2016-10-24",10999.21,10999.21,10999.21,10999.21,0],["2016-10-25",10999.21,10999.21,10999.21,10999.21,0],["2016-10-26",10655.49,10655.49,10655.49,10655.49,200],["2016-10-27",10655.49,10655.49,10655.49,10655.49,0],["2016-10-28",10655.49,10655.49,10655.49,10655.49,1000],["2016-10-31",10655.49,10655.49,10655.49,10655.49,0],["2016-11-01",10655.49,10655.49,10655.49,10655.49,0],["2016-11-02",10655.49,10655.49,10655.49,10655.49,39],["2016-11-03",9624.31,10655.49,9624.31,10655.49,300],["2016-11-04",11308.57,11308.57,11308.57,11308.57,500],["2016-11-07",10311.76,11308.57,10208.64,11308.57,3600],["2016-11-08",11308.57,11308.57,11308.57,11308.57,0],["2016-11-09",11308.57,11308.57,11308.57,11308.57,0],["2016-11-10",11308.57,11308.57,11308.57,11308.57,0],["2016-11-11",10214.19,11308.57,10214.19,11308.57,300],["2016-11-14",11308.57,11308.57,11308.57,11308.57,0],["2016-11-15",11308.57,11308.57,11308.57,11308.57,0],["2016-11-16",11308.57,11308.57,11308.57,11308.57,0],["2016-11-17",11308.57,11308.57,11308.57,11308.57,0],["2016-11-18",11308.57,11308.57,11308.57,11308.57,0],["2016-11-21",10177.71,11089.69,10177.71,11089.69,201],["2016-11-22",11089.69,11089.69,11089.69,11089.69,0],["2016-11-23",11089.69,11089.69,11089.69,11089.69,0],["2016-11-24",11089.69,11089.69,11089.69,11089.69,0],["2016-11-25",11089.69,11089.69,11089.69,11089.69,0],["2016-11-28",11089.69,11089.69,11089.69,11089.69,0],["2016-11-29",10578.98,12184.07,10578.98,12184.07,1200],["2016-11-30",12184.07,12184.07,12184.07,12184.07,0],["2016-12-01",12184.07,12184.07,12184.07,12184.07,0],["2016-12-02",12184.07,12184.07,12184.07,12184.07,0],["2016-12-05",13314.92,13314.92,10980.25,12767.74,300],["2016-12-06",13132.53,13132.53,12950.13,12950.13,200],["2016-12-07",12950.13,12950.13,12950.13,12950.13,0],["2016-12-08",13132.53,13132.53,13132.53,13132.53,100],["2016-12-09",13132.53,13132.53,13132.53,13132.53,0],["2016-12-12",13132.53,13132.53,13132.53,13132.53,0],["2016-12-13",13314.92,13314.92,11819.28,13314.92,300],["2016-12-14",13314.92,13314.92,13314.92,13314.92,0],["2016-12-15",13314.92,13314.92,13314.92,13314.92,0],["2016-12-16",12001.67,13497.32,12001.67,13314.92,500],["2016-12-19",14044.51,14044.51,12001.67,12731.26,700],["2016-12-20",11527.44,12731.26,11527.44,11527.44,400],["2016-12-21",12658.3,12658.3,12585.34,12585.34,300],["2016-12-22",12913.65,13789.15,12913.65,13789.15,300],["2016-12-23",13789.15,13789.15,13789.15,13789.15,0],["2016-12-26",13643.24,14956.49,12439.42,13862.11,700],["2016-12-27",13862.11,15248.32,13862.11,15248.32,200],["2016-12-28",15248.32,15248.32,15248.32,15248.32,0],["2016-12-29",16707.49,16707.49,16707.49,16707.49,100],["2016-12-30",16707.49,16707.49,16707.49,16707.49,0],["2017-01-03",16707.49,16707.49,16707.49,16707.49,0],["2017-01-04",16707.49,16707.49,16707.49,16707.49,0],["2017-01-05",16707.49,16707.49,16707.49,16707.49,0],["2017-01-06",16707.49,16707.49,16707.49,16707.49,0],["2017-01-09",16707.49,16707.49,16707.49,16707.49,0],["2017-01-10",15059.22,16819.88,15059.22,16819.88,200],["2017-01-11",16819.88,16819.88,16819.88,16819.88,0],["2017-01-12",16819.88,16819.88,16819.88,16819.88,0],["2017-01-13",16819.88,16819.88,16819.88,16819.88,0],["2017-01-16",16819.88,16819.88,16819.88,16819.88,0],["2017-01-17",16819.88,16819.88,16819.88,16819.88,0],["2017-01-18",15171.6,16857.34,15171.6,16857.34,3730],["2017-01-19",16857.34,16857.34,16857.34,16857.34,0],["2017-01-20",15171.6,16819.88,15171.6,16819.88,200],["2017-01-23",16819.88,16819.88,16819.88,16819.88,0],["2017-01-24",16819.88,16819.88,16819.88,16819.88,0],["2017-01-25",16819.88,16819.88,16819.88,16819.88,0],["2017-02-02",16819.88,16819.88,16819.88,16819.88,0],["2017-02-03",16819.88,16819.88,16819.88,16819.88,0],["2017-02-06",16819.88,16819.88,16819.88,16819.88,0],["2017-02-07",16819.88,16819.88,16819.88,16819.88,0],["2017-02-08",16819.88,16819.88,16819.88,16819.88,0],["2017-02-09",16819.88,16819.88,16819.88,16819.88,0],["2017-02-10",16819.88,16819.88,16819.88,16819.88,8],["2017-02-13",15171.6,16482.73,15171.6,16482.73,200],["2017-02-14",14834.46,16557.65,14834.46,16482.73,600],["2017-02-15",14834.46,16557.65,14834.46,16482.73,1500],["2017-02-16",16482.73,16482.73,16482.73,16482.73,0],["2017-02-17",17044.64,17044.64,14834.46,16445.27,604],["2017-02-20",14909.38,15883.36,14871.92,15696.05,500],["2017-02-21",15696.05,15696.05,15696.05,15696.05,18],["2017-02-22",15696.05,15696.05,15696.05,15696.05,0],["2017-02-23",15696.05,15696.05,15696.05,15696.05,0],["2017-02-24",14235.08,15658.59,14160.16,15621.13,800],["2017-02-27",14122.7,15321.45,14085.24,15321.45,1300],["2017-02-28",15358.91,15358.91,15358.91,15358.91,800],["2017-03-01",13935.4,15358.91,13935.4,15358.91,1000],["2017-03-02",13972.86,15358.91,13972.86,15171.6,500],["2017-03-03",15171.6,15171.6,15171.6,15171.6,0],["2017-03-06",15171.6,15171.6,15171.6,15171.6,0],["2017-03-07",15171.6,15171.6,15171.6,15171.6,0],["2017-03-08",13860.48,15134.14,13860.48,15134.14,200],["2017-03-09",15134.14,15134.14,15134.14,15134.14,0],["2017-03-10",15134.14,15134.14,15134.14,15134.14,0],["2017-03-13",15134.14,15134.14,15134.14,15134.14,0],["2017-03-14",15134.14,15134.14,15134.14,15134.14,0],["2017-03-15",13860.48,16332.89,13860.48,16332.89,400],["2017-03-16",14722.07,15995.74,14722.07,15883.36,500],["2017-03-17",14347.47,15658.59,14347.47,15658.59,700],["2017-03-20",15658.59,15658.59,15658.59,15658.59,2],["2017-03-21",15658.59,15658.59,15658.59,15658.59,0],["2017-03-22",14160.16,15508.75,14160.16,15508.75,700],["2017-03-23",15508.75,15508.75,15508.75,15508.75,0],["2017-03-24",14235.08,14235.08,14235.08,14235.08,300],["2017-03-27",15171.6,15171.6,15171.6,15171.6,100],["2017-03-28",13710.63,15358.91,13710.63,15358.91,700],["2017-03-29",15696.05,15696.05,13823.02,15621.13,530],["2017-03-30",15621.13,15621.13,15621.13,15621.13,0],["2017-03-31",16632.57,16632.57,16632.57,16632.57,100],["2017-04-03",14984.3,15696.05,14984.3,15696.05,200],["2017-04-04",16033.2,16033.2,14235.08,15321.45,400],["2017-04-05",15733.51,15733.51,15733.51,15733.51,157],["2017-04-07",14609.69,15733.51,14609.69,15733.51,1180],["2017-04-10",16782.42,16782.42,16782.42,16782.42,100],["2017-04-11",16782.42,16782.42,16782.42,16782.42,0],["2017-04-12",15134.14,16707.49,15134.14,16707.49,1100],["2017-04-13",15059.22,15733.51,15059.22,15733.51,1500],["2017-04-14",15358.91,16332.89,15358.91,16257.96,500],["2017-04-17",14684.61,15696.05,14684.61,15433.83,800],["2017-04-18",16707.49,16707.49,16707.49,16707.49,100],["2017-04-19",15059.22,15845.9,15059.22,15546.21,400],["2017-04-20",16257.96,16257.96,14235.08,15883.36,500],["2017-04-21",16595.11,16595.11,14347.47,14871.92,1100],["2017-04-24",15733.51,16183.04,15733.51,16183.04,700],["2017-04-25",16632.57,16632.57,14609.69,16445.27,610],["2017-04-26",14871.92,16070.66,14834.46,15321.45,1100],["2017-04-27",16070.66,16445.27,16070.66,16445.27,200],["2017-04-28",16407.81,16894.8,14871.92,16482.73,3300],["2017-05-03",16445.27,16894.8,16445.27,16894.8,200],["2017-05-04",18355.77,18355.77,15209.06,16744.95,400],["2017-05-05",15134.14,16707.49,15134.14,16632.57,800],["2017-05-08",16632.57,16632.57,16632.57,16632.57,0],["2017-05-09",16632.57,16632.57,16632.57,16632.57,0],["2017-05-10",16632.57,16632.57,16632.57,16632.57,0],["2017-05-11",15021.76,16857.34,15021.76,16857.34,390],["2017-05-12",15209.06,16744.95,15209.06,16744.95,200],["2017-05-15",16744.95,16744.95,16744.95,16744.95,0],["2017-05-16",15134.14,16370.35,15134.14,16370.35,200],["2017-05-17",16370.35,16370.35,16370.35,16370.35,0],["2017-05-18",14984.3,16220.5,14984.3,16220.5,200],["2017-05-19",16033.2,16033.2,16033.2,16033.2,100],["2017-05-22",16969.72,16969.72,15171.6,15171.6,200],["2017-05-23",16407.81,16407.81,16407.81,16407.81,100],["2017-05-24",17007.18,17007.18,14834.46,15696.05,504],["2017-05-25",17044.64,17044.64,17044.64,17044.64,105],["2017-05-26",15358.91,16445.27,15358.91,16445.27,220],["2017-05-29",15021.76,16407.81,15021.76,16407.81,323],["2017-05-30",17044.64,17044.64,15059.22,16370.35,800],["2017-05-31",14984.3,16857.34,14984.3,16857.34,1618],["2017-06-01",15283.99,16744.95,15246.52,15246.52,700],["2017-06-02",16445.27,16445.27,16445.27,16445.27,103],["2017-06-05",16445.27,16445.27,16445.27,16445.27,0],["2017-06-06",14984.3,16145.58,14984.3,16145.58,200],["2017-06-07",14984.3,16220.5,14984.3,16220.5,200],["2017-06-08",16220.5,16220.5,16220.5,16220.5,0],["2017-06-09",16220.5,16220.5,16220.5,16220.5,0],["2017-06-12",16220.5,16220.5,16220.5,16220.5,0],["2017-06-13",16220.5,16220.5,16220.5,16220.5,0],["2017-06-14",16782.42,16782.42,16782.42,16782.42,100],["2017-06-15",15209.06,16782.42,15171.6,16707.49,700],["2017-06-16",15096.68,16445.27,15096.68,16445.27,400],["2017-06-19",17007.18,17007.18,17007.18,17007.18,100],["2017-06-20",15358.91,16670.03,15358.91,16670.03,200],["2017-06-21",16595.11,16632.57,15059.22,16632.57,1500],["2017-06-22",16632.57,16632.57,16632.57,16632.57,0],["2017-06-23",15021.76,16557.65,15021.76,16557.65,200],["2017-06-26",16482.73,16670.03,16482.73,16670.03,2100],["2017-06-27",17606.55,17606.55,17606.55,17606.55,100],["2017-06-28",15883.36,16445.27,15883.36,16445.27,200],["2017-06-29",17793.86,17793.86,16670.03,16670.03,300],["2017-06-30",17044.64,17044.64,17044.64,17044.64,120],["2017-07-03",15471.29,16370.35,15471.29,16370.35,200],["2017-07-04",16370.35,16370.35,16370.35,16370.35,1000],["2017-07-05",14984.3,16370.35,14984.3,16370.35,1100],["2017-07-06",14984.3,16445.27,14984.3,16445.27,600],["2017-07-07",16445.27,16445.27,16445.27,16445.27,0],["2017-07-10",17756.39,17756.39,17756.39,17756.39,6500],["2017-07-11",17756.39,17756.39,17756.39,17756.39,0],["2017-07-12",16857.34,17494.17,15995.74,16819.88,4000],["2017-07-13",17044.64,17044.64,15696.05,16819.88,500],["2017-07-14",18430.69,18430.69,18430.69,18430.69,1100],["2017-07-17",18355.77,18355.77,18355.77,18355.77,1046],["2017-07-18",18205.92,18355.77,16782.42,17044.64,4400],["2017-07-19",18355.77,18355.77,17044.64,17044.64,310],["2017-07-20",18355.77,18355.77,18355.77,18355.77,104],["2017-07-21",18355.77,18355.77,17044.64,18205.92,610],["2017-07-24",18355.77,18355.77,18355.77,18355.77,200],["2017-07-25",17419.25,18280.85,16857.34,18280.85,2804],["2017-07-26",16857.34,18280.85,16857.34,18280.85,1170],["2017-07-27",18280.85,18280.85,18280.85,18280.85,0],["2017-07-28",18168.46,18168.46,18168.46,18168.46,150],["2017-07-31",18128.71,19877.97,18128.71,19877.97,1450],["2017-08-01",19877.97,19877.97,19877.97,19877.97,24],["2017-08-02",17890.17,19480.41,17890.17,19480.41,200],["2017-08-03",19877.97,19877.97,19877.97,19877.97,100],["2017-08-04",19877.97,19877.97,19877.97,19877.97,0],["2017-08-07",19877.97,19877.97,19877.97,19877.97,10],["2017-08-08",19877.97,21468.21,19877.97,21468.21,338],["2017-08-09",21865.76,21865.76,21865.76,21865.76,100],["2017-08-10",19679.19,19679.19,19679.19,19679.19,100],["2017-08-11",21627.23,21627.23,21627.23,21627.23,100],["2017-08-14",21627.23,21627.23,21627.23,21627.23,1000],["2017-08-15",21865.76,21865.76,21865.76,21865.76,100],["2017-08-16",19679.19,21507.96,19679.19,19877.97,800],["2017-08-17",21070.65,21070.65,21070.65,21070.65,100],["2017-08-18",21070.65,21070.65,21070.65,21070.65,0],["2017-08-21",21627.23,22422.35,21627.23,22422.35,200],["2017-08-22",20275.53,21865.76,20235.77,20235.77,1400],["2017-08-23",21468.21,21468.21,18407.0,21070.65,700],["2017-08-24",21865.76,21865.76,21865.76,21865.76,100],["2017-08-25",19877.97,22223.57,19877.97,22223.57,400],["2017-08-28",20076.75,22621.13,20076.75,22621.13,600],["2017-08-29",20394.8,22223.57,20394.8,22223.57,300],["2017-08-30",22223.57,22223.57,22223.57,22223.57,0],["2017-08-31",22223.57,22223.57,22223.57,22223.57,0],["2017-09-01",22223.57,22223.57,22223.57,22223.57,0],["2017-09-05",20076.75,22183.81,20076.75,22183.81,500],["2017-09-06",22183.81,22183.81,22183.81,22183.81,0],["2017-09-07",22183.81,22183.81,22183.81,22183.81,0],["2017-09-08",20036.99,22104.3,20036.99,21985.03,800],["2017-09-11",19877.97,21945.28,19877.97,21945.28,301],["2017-09-12",19917.72,19917.72,19917.72,19917.72,200],["2017-09-13",20673.09,20673.09,20673.09,20673.09,100],["2017-09-14",21627.23,21865.76,21627.23,21865.76,200],["2017-09-15",21865.76,21865.76,21865.76,21865.76,0],["2017-09-18",19917.72,22183.81,19917.72,22183.81,600],["2017-09-19",24211.37,24211.37,20076.75,22064.54,900],["2017-09-20",22064.54,22064.54,22064.54,22064.54,0],["2017-09-21",23615.03,23615.03,23615.03,23615.03,100],["2017-09-22",23615.03,23615.03,23615.03,23615.03,0],["2017-09-25",23615.03,23615.03,23615.03,23615.03,0],["2017-09-26",22263.32,25602.82,22223.57,25602.82,1000],["2017-09-27",25602.82,25602.82,25602.82,25602.82,0],["2017-09-28",25602.82,25602.82,25602.82,25602.82,5],["2017-09-29",25602.82,25602.82,25602.82,25602.82,0],["2017-10-02",23853.56,26994.28,23058.44,26954.52,1400],["2017-10-03",26954.52,26954.52,26954.52,26954.52,0],["2017-10-04",26954.52,26954.52,26954.52,26954.52,0],["2017-10-05",24290.88,26954.52,24290.88,26954.52,700],["2017-10-06",26636.48,26636.48,26636.48,26636.48,500],["2017-10-09",26636.48,26636.48,26636.48,26636.48,0],["2017-10-10",26636.48,26636.48,26636.48,26636.48,0],["2017-10-11",28226.71,28226.71,27789.4,27789.4,400],["2017-10-12",27789.4,27789.4,27789.4,27789.4,0],["2017-10-13",27789.4,27789.4,27789.4,27789.4,0],["2017-10-16",27789.4,27789.4,27789.4,27789.4,0],["2017-10-17",27431.6,30532.56,27431.6,30532.56,1900],["2017-10-18",27511.11,31486.7,27511.11,31486.7,650],["2017-10-19",31486.7,31486.7,31486.7,31486.7,7460],["2017-10-20",31486.7,31486.7,31486.7,31486.7,0],["2017-10-23",31486.7,31486.7,31486.7,31486.7,0],["2017-10-24",31486.7,31486.7,31486.7,31486.7,0],["2017-10-25",31486.7,31486.7,31486.7,31486.7,0],["2017-10-26",31486.7,31486.7,31486.7,31486.7,0],["2017-10-27",31486.7,31486.7,31486.7,31486.7,0],["2017-10-30",31486.7,31486.7,31486.7,31486.7,0],["2017-10-31",31486.7,31486.7,31486.7,31486.7,0],["2017-11-01",31486.7,31486.7,31486.7,31486.7,0],["2017-11-02",31486.7,31486.7,31486.7,31486.7,0],["2017-11-03",31486.7,31486.7,31486.7,31486.7,0],["2017-11-06",31486.7,31486.7,31486.7,31486.7,0],["2017-11-07",31486.7,31486.7,31486.7,31486.7,0],["2017-11-08",31486.7,31486.7,31486.7,31486.7,0],["2017-11-09",31486.7,31486.7,31486.7,31486.7,0],["2017-11-10",31486.7,31486.7,31486.7,31486.7,0],["2017-11-13",31486.7,31486.7,31486.7,31486.7,0],["2017-11-14",31486.7,31486.7,31486.7,31486.7,0],["2017-11-15",31486.7,31486.7,31486.7,31486.7,0],["2017-11-16",31486.7,31486.7,31486.7,31486.7,0],["2017-11-17",28345.98,31486.7,28345.98,30214.51,900],["2017-11-20",30214.51,30214.51,30214.51,30214.51,0],["2017-11-21",30214.51,30214.51,30214.51,30214.51,10],["2017-11-22",30214.51,30214.51,30214.51,30214.51,0],["2017-11-23",30214.51,30214.51,30214.51,30214.51,0],["2017-11-24",30214.51,30214.51,30214.51,30214.51,0],["2017-11-27",30214.51,30214.51,30214.51,30214.51,0],["2017-11-28",30214.51,30214.51,30214.51,30214.51,0],["2017-11-29",30214.51,30214.51,30214.51,30214.51,0],["2017-11-30",29816.95,30135.0,29816.95,29816.95,1100],["2017-12-01",29737.44,29737.44,29737.44,29737.44,3400],["2017-12-04",26835.26,29419.39,26795.5,29419.39,400],["2017-12-05",26477.45,29419.39,26477.45,27829.16,600],["2017-12-06",29419.39,29419.39,29419.39,29419.39,100],["2017-12-07",30112.09,30112.09,27178.3,28889.68,300],["2017-12-08",26118.88,28848.93,26037.39,28848.93,1300],["2017-12-11",26363.36,28808.19,26241.12,28808.19,900],["2017-12-12",26078.13,28522.96,26078.13,28522.96,600],["2017-12-13",25711.41,27463.53,25711.41,27463.53,400],["2017-12-14",24896.47,26444.86,24855.72,26444.86,500],["2017-12-15",27463.53,27463.53,23918.54,26037.39,800],["2017-12-18",27056.06,27056.06,23511.07,26444.86,400],["2017-12-19",27463.53,27463.53,24122.27,26404.11,600],["2017-12-20",23877.79,25181.7,23877.79,25181.7,300],["2017-12-21",24855.72,26893.07,24448.25,26811.58,500],["2017-12-22",28889.68,28889.68,28889.68,28889.68,100],["2017-12-25",28889.68,28889.68,28889.68,28889.68,0],["2017-12-26",26037.39,28848.93,26037.39,28767.44,600],["2017-12-27",31008.53,31008.53,25915.14,30275.08,700],["2017-12-28",30275.08,30275.08,30275.08,30275.08,0],["2017-12-29",27259.8,29908.36,27259.8,29745.37,900],["2018-01-02",26811.58,29093.42,26770.83,29093.42,400],["2018-01-03",26281.87,28196.98,26281.87,28196.98,200],["2018-01-04",28196.98,28196.98,28196.98,28196.98,0],["2018-01-05",25548.42,26689.34,25385.43,26689.34,501],["2018-01-08",26689.34,26689.34,26689.34,26689.34,0],["2018-01-09",26689.34,26689.34,26689.34,26689.34,0],["2018-01-10",26689.34,26689.34,26689.34,26689.34,0],["2018-01-11",24081.53,25670.66,24040.78,25670.66,300],["2018-01-12",25670.66,25670.66,25670.66,25670.66,3000],["2018-01-15",23225.84,26281.87,23225.84,26281.87,270],["2018-01-16",26281.87,26281.87,26281.87,26281.87,0],["2018-01-17",25670.66,26281.87,25670.66,26281.87,2500],["2018-01-18",26281.87,26281.87,26281.87,26281.87,32],["2018-01-19",26281.87,26281.87,26281.87,26281.87,4100],["2018-01-22",26281.87,26281.87,26281.87,26281.87,0],["2018-01-23",26281.87,26281.87,26281.87,26281.87,0],["2018-01-24",26281.87,26281.87,26281.87,26281.87,0],["2018-01-25",24081.53,25996.64,24081.53,25996.64,500],["2018-01-26",24285.26,25344.68,23429.57,25344.68,1680],["2018-01-29",22859.11,22859.11,22818.37,22818.37,519],["2018-01-30",20821.76,24611.24,20781.01,24611.24,600],["2018-01-31",22247.91,24529.74,22166.41,24529.74,1500],["2018-02-01",22125.67,24285.26,22084.92,24285.26,503],["2018-02-02",22003.42,23959.28,22003.42,23796.3,500],["2018-02-05",23755.55,24448.25,23755.55,24448.25,200],["2018-02-06",24448.25,24448.25,24448.25,24448.25,0],["2018-02-07",24448.25,24448.25,24448.25,24448.25,0],["2018-02-08",24977.96,24977.96,24977.96,24977.96,100],["2018-02-09",22533.14,23429.57,22533.14,23429.57,300],["2018-02-12",21229.23,25140.95,21229.23,25140.95,600],["2018-02-13",27259.8,27259.8,27259.8,27259.8,600],["2018-02-21",27259.8,27259.8,27259.8,27259.8,0],["2018-02-22",27259.8,27259.8,27259.8,27259.8,0],["2018-02-23",24570.49,29949.1,24570.49,28400.72,1500],["2018-02-26",28400.72,28400.72,28400.72,28400.72,0],["2018-02-27",28400.72,28400.72,28400.72,28400.72,0],["2018-02-28",28400.72,28400.72,28400.72,28400.72,0],["2018-03-01",28400.72,28400.72,28400.72,28400.72,0],["2018-03-02",28400.72,28400.72,28400.72,28400.72,0],["2018-03-05",28400.72,28400.72,28400.72,28400.72,0],["2018-03-06",28400.72,28400.72,28400.72,28400.72,0],["2018-03-07",28400.72,28400.72,28400.72,28400.72,0],["2018-03-08",28400.72,28400.72,28400.72,28400.72,0],["2018-03-09",26648.59,27708.02,25589.17,27667.27,1200],["2018-03-12",27667.27,27667.27,27667.27,27667.27,0],["2018-03-13",24937.21,27341.29,24937.21,27341.29,300],["2018-03-14",29582.38,29582.38,24611.24,28441.46,300],["2018-03-15",25629.91,30275.08,25629.91,28441.46,700],["2018-03-16",28441.46,28441.46,28441.46,28441.46,0],["2018-03-19",25629.91,30234.33,25629.91,25629.91,1000],["2018-03-20",23266.58,25222.44,23103.6,25222.44,1500],["2018-03-21",22818.37,22818.37,22736.87,22736.87,204],["2018-03-22",24814.97,24814.97,24814.97,24814.97,100],["2018-03-23",24814.97,24814.97,24814.97,24814.97,0],["2018-03-26",23225.84,26607.84,22614.63,26607.84,3000],["2018-03-27",23959.28,26893.07,23959.28,26526.35,800],["2018-03-28",23877.79,24814.97,23877.79,24814.97,200],["2018-03-29",22451.64,24407.5,22410.89,24407.5,1200],["2018-03-30",26241.12,26241.12,22410.89,26078.13,1200],["2018-04-02",23470.32,25263.19,23470.32,25263.19,900],["2018-04-03",25996.64,27708.02,25996.64,27708.02,400],["2018-04-04",24937.21,27830.26,24937.21,27626.52,400],["2018-04-05",27626.52,27626.52,27626.52,27626.52,0],["2018-04-06",27626.52,27626.52,27626.52,27626.52,0],["2018-04-09",24896.47,27259.8,24896.47,27259.8,200],["2018-04-10",27259.8,27259.8,27259.8,27259.8,0],["2018-04-11",27259.8,27259.8,27259.8,27259.8,0],["2018-04-12",24570.49,28074.74,24570.49,26607.84,1200],["2018-04-13",24122.27,25996.64,24122.27,25996.64,300],["2018-04-16",25996.64,25996.64,25996.64,25996.64,0],["2018-04-17",25996.64,25996.64,25996.64,25996.64,0],["2018-04-18",25996.64,25996.64,25996.64,25996.64,0],["2018-04-19",25996.64,25996.64,25996.64,25996.64,0],["2018-04-20",25996.64,25996.64,25996.64,25996.64,0],["2018-04-23",23511.07,25833.65,23470.32,25833.65,400],["2018-04-24",23266.58,25833.65,23266.58,25833.65,200],["2018-04-26",25833.65,25833.65,25833.65,25833.65,0],["2018-04-27",25833.65,25833.65,25833.65,25833.65,0],["2018-05-02",25833.65,25833.65,25833.65,25833.65,0],["2018-05-03",23266.58,25833.65,23266.58,25589.17,500],["2018-05-04",25589.17,25589.17,25589.17,25589.17,0],["2018-05-07",25589.17,25589.17,25589.17,25589.17,0],["2018-05-08",26404.11,26404.11,26404.11,26404.11,100],["2018-05-09",26037.39,26037.39,26037.39,26037.39,400],["2018-05-10",23511.07,28278.47,23470.32,27259.8,1000],["2018-05-11",24570.49,27137.56,24570.49,27137.56,200],["2018-05-14",27137.56,27137.56,27137.56,27137.56,0],["2018-05-15",27137.56,27137.56,27137.56,27137.56,0],["2018-05-16",24448.25,26852.33,24448.25,26852.33,200],["2018-05-17",26607.84,26607.84,26607.84,26607.84,100],["2018-05-18",29052.67,29052.67,29052.67,29052.67,100],["2018-05-21",29052.67,29052.67,29052.67,29052.67,0],["2018-05-22",29052.67,29052.67,29052.67,29052.67,6400],["2018-05-23",29052.67,29052.67,29052.67,29052.67,0],["2018-05-24",29052.67,29052.67,29052.67,29052.67,0],["2018-05-25",29052.67,29052.67,29052.67,29052.67,0],["2018-05-28",31130.77,31130.77,31130.77,31130.77,100],["2018-05-29",28033.99,30315.83,28033.99,30315.83,1600],["2018-05-30",31823.47,31823.47,31823.47,31823.47,100],["2018-05-31",31823.47,31823.47,31823.47,31823.47,0],["2018-06-01",31823.47,31823.47,31823.47,31823.47,0],["2018-06-04",31823.47,31823.47,31823.47,31823.47,0],["2018-06-05",31823.47,31823.47,31823.47,31823.47,0],["2018-06-06",31823.47,31823.47,31823.47,31823.47,0],["2018-06-07",31823.47,31823.47,31823.47,31823.47,0],["2018-06-08",31823.47,31823.47,31823.47,31823.47,0],["2018-06-11",31823.47,31823.47,31823.47,31823.47,0],["2018-06-12",31823.47,31823.47,31823.47,31823.47,0],["2018-06-13",31823.47,31823.47,31823.47,31823.47,0],["2018-06-14",31823.47,31823.47,31823.47,31823.47,0],["2018-06-15",28645.2,28645.2,28645.2,28645.2,100],["2018-06-18",30723.3,30723.3,26607.84,30234.33,500],["2018-06-19",27219.05,31130.77,27219.05,31130.77,200],["2018-06-20",28115.49,30682.55,28115.49,30682.55,200],["2018-06-21",27748.76,28685.95,27748.76,28685.95,300],["2018-06-22",30601.06,30601.06,25833.65,25833.65,200],["2018-06-25",28400.72,28400.72,23918.54,28115.49,700],["2018-06-26",29541.63,29541.63,29541.63,29541.63,100],["2018-06-27",30723.3,31578.99,30723.3,31578.99,200],["2018-06-28",31578.99,31578.99,31578.99,31578.99,0],["2018-06-29",31578.99,31578.99,31578.99,31578.99,0],["2018-07-02",31130.77,31538.24,31130.77,31538.24,200],["2018-07-03",28522.96,29949.1,28522.96,29949.1,200],["2018-07-04",29949.1,29949.1,29949.1,29949.1,0],["2018-07-05",29949.1,29949.1,29949.1,29949.1,0],["2018-07-06",29949.1,29949.1,29949.1,29949.1,0],["2018-07-09",26974.57,26974.57,26974.57,26974.57,100],["2018-07-10",29500.89,29500.89,29500.89,29500.89,100],["2018-07-11",29500.89,29500.89,29500.89,29500.89,0],["2018-07-12",29500.89,29500.89,29500.89,29500.89,0],["2018-07-13",26730.09,29215.66,26730.09,29215.66,300],["2018-07-16",26770.83,31293.76,26730.09,31293.76,400],["2018-07-17",28196.98,29704.62,28196.98,29704.62,200],["2018-07-18",26811.58,28156.23,26811.58,28156.23,200],["2018-07-19",25711.41,26893.07,25711.41,26893.07,200],["2018-07-20",26893.07,26893.07,26893.07,26893.07,0],["2018-07-23",26893.07,26893.07,26893.07,26893.07,0],["2018-07-24",26893.07,26893.07,26893.07,26893.07,0],["2018-07-25",24489.0,26893.07,24489.0,26893.07,200],["2018-07-26",24489.0,26852.33,24448.25,26852.33,500],["2018-07-27",28074.74,28074.74,28074.74,28074.74,100],["2018-07-30",25344.68,28196.98,25344.68,27871.0,500],["2018-07-31",25140.95,28400.72,25100.2,28319.22,500],["2018-08-01",25548.42,30927.03,25548.42,30927.03,300],["2018-08-02",30927.03,30927.03,30927.03,30927.03,0],["2018-08-03",30927.03,30927.03,30927.03,30927.03,0],["2018-08-06",30927.03,30927.03,30927.03,30927.03,0],["2018-08-07",30927.03,30927.03,30927.03,30927.03,0],["2018-08-08",30927.03,30927.03,30927.03,30927.03,0],["2018-08-09",30927.03,30927.03,30927.03,30927.03,0],["2018-08-10",30927.03,30927.03,30927.03,30927.03,0],["2018-08-13",30927.03,30927.03,30927.03,30927.03,0],["2018-08-14",30927.03,30927.03,30927.03,30927.03,0],["2018-08-15",30927.03,30927.03,30927.03,30927.03,0],["2018-08-16",30927.03,30927.03,30927.03,30927.03,0],["2018-08-17",30927.03,30927.03,30927.03,30927.03,0],["2018-08-20",30927.03,30927.03,30927.03,30927.03,0],["2018-08-21",30927.03,30927.03,30927.03,30927.03,0],["2018-08-22",30927.03,30927.03,30927.03,30927.03,0],["2018-08-23",30927.03,30927.03,30927.03,30927.03,0],["2018-08-24",30927.03,30927.03,30927.03,30927.03,0],["2018-08-27",30927.03,30927.03,30927.03,30927.03,0],["2018-08-28",27927.28,29490.53,27927.28,29490.53,200],["2018-08-29",29490.53,29490.53,29490.53,29490.53,0],["2018-08-30",29490.53,29490.53,29490.53,29490.53,0],["2018-08-31",29490.53,29490.53,29490.53,29490.53,0],["2018-09-04",29490.53,29490.53,29490.53,29490.53,0],["2018-09-05",29490.53,29490.53,29490.53,29490.53,0],["2018-09-06",29490.53,29490.53,29490.53,29490.53,0],["2018-09-07",29490.53,29490.53,29490.53,29490.53,0],["2018-09-10",29490.53,29490.53,29490.53,29490.53,0],["2018-09-11",29490.53,29490.53,29490.53,29490.53,0],["2018-09-12",29490.53,29490.53,29490.53,29490.53,0],["2018-09-13",29490.53,29490.53,29490.53,29490.53,0],["2018-09-14",29490.53,29490.53,29490.53,29490.53,0],["2018-09-17",29490.53,29490.53,29490.53,29490.53,0],["2018-09-18",29490.53,29490.53,29490.53,29490.53,0],["2018-09-19",29490.53,29490.53,29490.53,29490.53,0],["2018-09-20",29490.53,29490.53,29490.53,29490.53,0],["2018-09-21",28603.28,28603.28,28603.28,28603.28,100],["2018-09-24",28603.28,28603.28,28603.28,28603.28,0],["2018-09-25",25772.53,25772.53,25772.53,25772.53,200],["2018-09-26",23195.28,25645.78,23195.28,25645.78,500],["2018-09-27",23237.53,25434.53,23110.78,25434.53,500],["2018-09-28",22941.78,25730.28,22941.78,25730.28,300],["2018-10-01",25730.28,25730.28,25730.28,25730.28,0],["2018-10-02",23237.53,25688.03,23237.53,25688.03,200],["2018-10-03",23237.53,25688.03,23237.53,25688.03,600],["2018-10-04",23237.53,25730.28,23153.03,25476.78,4200],["2018-10-05",23153.03,23153.03,22941.78,22941.78,2100],["2018-10-08",22941.78,22941.78,22941.78,22941.78,0],["2018-10-09",22941.78,22941.78,22941.78,22941.78,0],["2018-10-10",24589.53,24589.53,24589.53,24589.53,100],["2018-10-11",24589.53,24589.53,24589.53,24589.53,0],["2018-10-12",24589.53,24589.53,24589.53,24589.53,0],["2018-10-15",25645.78,25645.78,22139.02,25645.78,700],["2018-10-16",23110.78,24251.53,23110.78,24251.53,300],["2018-10-17",25730.28,25730.28,21843.27,24040.28,600],["2018-10-18",21674.27,24040.28,21674.27,24040.28,600],["2018-10-19",25265.53,25265.53,25265.53,25265.53,100],["2018-10-22",25265.53,25265.53,25265.53,25265.53,0],["2018-10-23",22815.03,24589.53,22815.03,24589.53,200],["2018-10-24",25772.53,25772.53,25772.53,25772.53,100],["2018-10-25",25772.53,25772.53,25772.53,25772.53,0],["2018-10-26",25772.53,25772.53,25772.53,25772.53,0],["2018-10-29",25772.53,25772.53,25772.53,25772.53,0],["2018-10-30",25772.53,25772.53,25772.53,25772.53,0],["2018-10-31",25772.53,25772.53,25772.53,25772.53,0],["2018-11-01",25772.53,25772.53,25772.53,25772.53,0],["2018-11-02",25772.53,25772.53,25772.53,25772.53,0],["2018-11-05",25772.53,25772.53,25772.53,25772.53,0],["2018-11-06",25772.53,25772.53,25772.53,25772.53,0],["2018-11-07",25772.53,25772.53,25772.53,25772.53,0],["2018-11-08",25772.53,25772.53,25772.53,25772.53,0],["2018-11-09",25772.53,25772.53,25772.53,25772.53,0],["2018-11-12",25772.53,25772.53,25772.53,25772.53,0],["2018-11-13",25772.53,25772.53,25772.53,25772.53,0],["2018-11-14",25772.53,25772.53,25772.53,25772.53,0],["2018-11-15",25772.53,25772.53,25772.53,25772.53,0],["2018-11-16",25772.53,25772.53,25772.53,25772.53,0],["2018-11-19",25772.53,25772.53,25772.53,25772.53,0],["2018-11-20",25772.53,25772.53,25772.53,25772.53,0],["2018-11-21",25772.53,25772.53,25772.53,25772.53,0],["2018-11-22",25307.78,25350.03,25307.78,25350.03,15000],["2018-11-23",25350.03,25350.03,25350.03,25350.03,0],["2018-11-26",25350.03,25350.03,25350.03,25350.03,0],["2018-11-27",25350.03,25350.03,25350.03,25350.03,0],["2018-11-28",25350.03,25350.03,25350.03,25350.03,0],["2018-11-29",25350.03,25350.03,25350.03,25350.03,0],["2018-11-30",25350.03,25772.53,22899.53,25772.53,500],["2018-12-03",25772.53,25772.53,25772.53,25772.53,0],["2018-12-04",25772.53,25772.53,25772.53,25772.53,0],["2018-12-05",28223.03,28223.03,28223.03,28223.03,100],["2018-12-06",28223.03,28223.03,28223.03,28223.03,0],["2018-12-07",28223.03,28223.03,28223.03,28223.03,0],["2018-12-10",28223.03,28223.03,28223.03,28223.03,0],["2018-12-11",28223.03,28223.03,28223.03,28223.03,0],["2018-12-12",31011.53,31011.53,26617.53,26617.53,200],["2018-12-13",26617.53,26617.53,26617.53,26617.53,0],["2018-12-14",29279.28,29279.28,29279.28,29279.28,100],["2018-12-17",29279.28,29279.28,29279.28,29279.28,0],["2018-12-18",29279.28,29279.28,29279.28,29279.28,0],["2018-12-19",32194.35,32194.35,26364.22,32151.48,300],["2018-12-20",32151.48,32151.48,32151.48,32151.48,0],["2018-12-21",32151.48,32151.48,32151.48,32151.48,0],["2018-12-24",32151.48,32151.48,32151.48,32151.48,0],["2018-12-25",32151.48,32151.48,32151.48,32151.48,0],["2018-12-26",33437.54,33437.54,33437.54,33437.54,100],["2018-12-27",33437.54,33437.54,33437.54,33437.54,0],["2018-12-28",33437.54,33437.54,33437.54,33437.54,0],["2019-01-02",33437.54,33437.54,33437.54,33437.54,0],["2019-01-03",33437.54,33437.54,33437.54,33437.54,0],["2019-01-04",33437.54,33437.54,33437.54,33437.54,0],["2019-01-07",33437.54,33437.54,33437.54,33437.54,0],["2019-01-08",33437.54,33437.54,33437.54,33437.54,0],["2019-01-09",33437.54,33437.54,33437.54,33437.54,0],["2019-01-10",33437.54,33437.54,33437.54,33437.54,0],["2019-01-11",33437.54,33437.54,33437.54,33437.54,0],["2019-01-14",33437.54,33437.54,33437.54,33437.54,0],["2019-01-15",33437.54,33437.54,33437.54,33437.54,0],["2019-01-16",33437.54,33437.54,33437.54,33437.54,0],["2019-01-17",33437.54,33437.54,33437.54,33437.54,0],["2019-01-18",33437.54,33437.54,33437.54,33437.54,0],["2019-01-21",33437.54,33437.54,33437.54,33437.54,0],["2019-01-22",33437.54,33437.54,33437.54,33437.54,0],["2019-01-23",33437.54,33437.54,33437.54,33437.54,0],["2019-01-24",30093.79,30093.79,30093.79,30093.79,100],["2019-01-25",27864.62,27864.62,27864.62,27864.62,100],["2019-01-28",25078.16,25078.16,25078.16,25078.16,300],["2019-01-29",22591.77,22591.77,22591.77,22591.77,200],["2019-01-30",20362.61,20362.61,20362.61,20362.61,600],["2019-01-31",20362.61,20362.61,20362.61,20362.61,0],["2019-02-01",20362.61,20362.61,20362.61,20362.61,0],["2019-02-11",20362.61,20362.61,20362.61,20362.61,0],["2019-02-12",20362.61,20362.61,20362.61,20362.61,0],["2019-02-13",20362.61,20362.61,20362.61,20362.61,0],["2019-02-14",20362.61,20362.61,20362.61,20362.61,0],["2019-02-15",20362.61,20362.61,20362.61,20362.61,0],["2019-02-18",20362.61,20362.61,20362.61,20362.61,0],["2019-02-19",20362.61,20362.61,20362.61,20362.61,0],["2019-02-20",20362.61,20362.61,20362.61,20362.61,0],["2019-02-21",20362.61,20362.61,20362.61,20362.61,0],["2019-02-22",20362.61,20362.61,20362.61,20362.61,0],["2019-02-25",20362.61,20362.61,20362.61,20362.61,0],["2019-02-26",20362.61,20362.61,20362.61,20362.61,0],["2019-02-27",20362.61,20362.61,20362.61,20362.61,0],["2019-02-28",18347.78,21820.14,18347.78,21820.14,2100],["2019-03-01",21391.45,21391.45,19719.58,19719.58,800],["2019-03-04",17919.09,17919.09,17919.09,17919.09,100],["2019-03-05",16375.82,19290.89,16332.95,19290.89,800],["2019-03-06",17576.14,17919.09,17361.8,17919.09,3000],["2019-03-07",17919.09,17919.09,17919.09,17919.09,0],["2019-03-08",17919.09,17919.09,17919.09,17919.09,0],["2019-03-11",17919.09,17919.09,17919.09,17919.09,0],["2019-03-12",17533.27,17533.27,17533.27,17533.27,1000],["2019-03-13",17490.41,17490.41,16032.87,17404.67,3100],["2019-03-14",17276.06,17318.93,17276.06,17318.93,500],["2019-03-15",16332.95,17276.06,16290.08,17276.06,700],["2019-03-18",15689.92,16890.25,15561.32,16890.25,2600],["2019-03-19",16847.38,16847.38,15432.71,16804.51,2800],["2019-03-20",15432.71,16675.9,15432.71,16675.9,2400],["2019-03-21",15432.71,16332.95,15432.71,15432.71,3500],["2019-03-22",15432.71,15432.71,15218.37,15218.37,1700],["2019-03-25",14789.68,15218.37,14575.34,15218.37,2200],["2019-03-26",14403.86,14961.16,14403.86,14961.16,200],["2019-03-27",14575.34,14875.42,14575.34,14875.42,2900],["2019-03-28",14575.34,16032.87,14532.47,16032.87,3800],["2019-03-29",14832.55,14832.55,14832.55,14832.55,100],["2019-04-01",16290.08,16290.08,15004.02,15004.02,300],["2019-04-02",16247.22,16247.22,16247.22,16247.22,100],["2019-04-03",14703.94,16204.35,14703.94,16204.35,1400],["2019-04-04",16161.48,16161.48,16161.48,16161.48,200],["2019-04-05",16161.48,16161.48,16161.48,16161.48,0],["2019-04-08",16161.48,16161.48,16161.48,16161.48,0],["2019-04-09",14618.21,15947.14,14618.21,15947.14,200],["2019-04-10",14489.6,15990.0,14489.6,15990.0,200],["2019-04-11",15990.0,15990.0,15990.0,15990.0,0],["2019-04-12",15990.0,17576.14,15990.0,17447.54,1000],["2019-04-16",15732.79,17404.67,15732.79,17404.67,1500],["2019-04-17",17404.67,17404.67,17404.67,17404.67,0],["2019-04-18",17404.67,17404.67,17404.67,17404.67,0],["2019-04-19",15861.4,17233.19,15861.4,17233.19,200],["2019-04-22",17233.19,17233.19,17233.19,17233.19,0],["2019-04-23",17233.19,17233.19,17233.19,17233.19,0],["2019-04-24",17233.19,17233.19,17233.19,17233.19,0],["2019-04-25",17361.8,18947.94,17361.8,18733.6,1000],["2019-04-26",18733.6,18733.6,18733.6,18733.6,0],["2019-05-02",18733.6,18733.6,18733.6,18733.6,0],["2019-05-03",16890.25,18990.81,16890.25,18990.81,500],["2019-05-06",17190.33,17190.33,17147.46,17147.46,300],["2019-05-07",15861.4,16675.9,15432.71,16675.9,1100],["2019-05-08",15089.76,16547.3,15046.89,16547.3,2100],["2019-05-09",15046.89,15046.89,14918.29,14918.29,3700],["2019-05-10",14789.68,14789.68,14789.68,14789.68,200],["2019-05-13",14789.68,14789.68,14789.68,14789.68,0],["2019-05-14",14789.68,14789.68,14789.68,14789.68,0],["2019-05-15",14746.81,14746.81,14746.81,14746.81,100],["2019-05-16",14746.81,14746.81,14746.81,14746.81,300],["2019-05-17",14746.81,14746.81,14746.81,14746.81,0],["2019-05-20",15304.11,15304.11,15304.11,15304.11,100],["2019-05-21",15218.37,15818.53,13803.7,15818.53,1100],["2019-05-22",15818.53,15818.53,15818.53,15818.53,0],["2019-05-23",15818.53,15818.53,15818.53,15818.53,0],["2019-05-24",15818.53,15818.53,15818.53,15818.53,0],["2019-05-27",15604.19,16418.69,15604.19,16418.69,700],["2019-05-28",16161.48,16161.48,16161.48,16161.48,100],["2019-05-29",16161.48,16161.48,16161.48,16161.48,0],["2019-05-30",16161.48,16161.48,16161.48,16161.48,0],["2019-05-31",16161.48,16890.25,16161.48,16761.64,1100],["2019-06-03",15132.63,16675.9,15132.63,16675.9,700],["2019-06-04",16675.9,16675.9,16675.9,16675.9,0],["2019-06-05",15175.5,16933.11,15046.89,16933.11,1900],["2019-06-06",16933.11,16933.11,16933.11,16933.11,0],["2019-06-07",15304.11,16590.16,15261.24,16161.48,2600],["2019-06-10",15261.24,15261.24,14575.34,15218.37,3000],["2019-06-11",14575.34,14575.34,14575.34,14575.34,100],["2019-06-12",15432.71,15432.71,15432.71,15432.71,100],["2019-06-13",15432.71,15432.71,15432.71,15432.71,0],["2019-06-14",16633.03,16633.03,16633.03,16633.03,100],["2019-06-17",16461.56,16461.56,16461.56,16461.56,300],["2019-06-18",16461.56,16461.56,16461.56,16461.56,0],["2019-06-19",16461.56,16461.56,16461.56,16461.56,0],["2019-06-20",16461.56,16461.56,16461.56,16461.56,0],["2019-06-21",16461.56,16461.56,16461.56,16461.56,0],["2019-06-24",16461.56,16461.56,16461.56,16461.56,0],["2019-06-25",16461.56,16461.56,16461.56,16461.56,0],["2019-06-26",17061.72,17061.72,17061.72,17061.72,300],["2019-06-27",15432.71,16847.38,15432.71,16847.38,200],["2019-06-28",16847.38,16847.38,16847.38,16847.38,0],["2019-07-01",16847.38,16847.38,16847.38,16847.38,0],["2019-07-02",16847.38,16847.38,16847.38,16847.38,0],["2019-07-03",16847.38,16847.38,16847.38,16847.38,0],["2019-07-04",16847.38,16847.38,16847.38,16847.38,0],["2019-07-05",16847.38,16847.38,16847.38,16847.38,0],["2019-07-08",16847.38,16847.38,16847.38,16847.38,0],["2019-07-09",16847.38,16847.38,16847.38,16847.38,0],["2019-07-10",16847.38,16847.38,16847.38,16847.38,0],["2019-07-11",16847.38,16847.38,16847.38,16847.38,0],["2019-07-12",16847.38,16847.38,16847.38,16847.38,0],["2019-07-15",16847.38,16847.38,16847.38,16847.38,0],["2019-07-16",16847.38,16847.38,16847.38,16847.38,0],["2019-07-17",16847.38,16847.38,16847.38,16847.38,0],["2019-07-18",16847.38,16847.38,16847.38,16847.38,0],["2019-07-19",16847.38,16847.38,16847.38,16847.38,0],["2019-07-22",15175.5,15175.5,15175.5,15175.5,300],["2019-07-23",15175.5,15175.5,15175.5,15175.5,0],["2019-07-24",15175.5,15175.5,15175.5,15175.5,0],["2019-07-25",15175.5,15175.5,15175.5,15175.5,0],["2019-07-26",15175.5,15175.5,15175.5,15175.5,0],["2019-07-29",16461.56,16461.56,16461.56,16461.56,100],["2019-07-30",16890.25,17661.88,16890.25,16890.25,400],["2019-07-31",16890.25,16890.25,16890.25,16890.25,0],["2019-08-01",17704.75,17704.75,15346.97,15346.97,800],["2019-08-02",13975.18,15346.97,13889.44,15132.63,1200],["2019-08-05",16032.87,16032.87,13632.23,13632.23,2500],["2019-08-06",14789.68,14789.68,13717.97,14532.47,700],["2019-08-07",15004.02,15004.02,14146.65,14146.65,2100],["2019-08-08",13932.31,14018.05,13717.97,13717.97,700],["2019-08-09",13803.7,13803.7,13803.7,13803.7,100],["2019-08-12",12517.64,13632.23,12431.91,13375.02,3400],["2019-08-13",12989.2,12989.2,12989.2,12989.2,500],["2019-08-14",12046.09,12731.99,11703.14,12689.12,2700],["2019-08-15",13417.89,13417.89,11445.93,12989.2,4700],["2019-08-16",13460.75,13632.23,13160.67,13160.67,600],["2019-08-19",13289.28,13503.62,12989.2,12989.2,600],["2019-08-20",12003.22,12903.46,12003.22,12817.72,700],["2019-08-21",12817.72,12817.72,12131.83,12689.12,500],["2019-08-22",13032.07,13032.07,12646.25,12646.25,200],["2019-08-23",12646.25,12860.59,12131.83,12860.59,1400],["2019-08-26",13246.41,13246.41,12774.86,12774.86,200],["2019-08-27",13246.41,13246.41,13246.41,13246.41,100],["2019-08-28",13460.75,13460.75,12860.59,13203.54,600],["2019-08-29",13503.62,14060.91,13246.41,13717.97,1000],["2019-08-30",13717.97,13717.97,13717.97,13717.97,0],["2019-09-03",12860.59,13503.62,12860.59,13289.28,700],["2019-09-04",13632.23,13632.23,13074.94,13289.28,400],["2019-09-05",13074.94,13289.28,13074.94,13289.28,200],["2019-09-06",13289.28,13289.28,13289.28,13289.28,0],["2019-09-09",13289.28,13289.28,13289.28,13289.28,0],["2019-09-10",13289.28,13289.28,13289.28,13289.28,0],["2019-09-11",13289.28,13289.28,13289.28,13289.28,0],["2019-09-12",12474.78,14446.73,12431.91,14446.73,1000],["2019-09-13",14446.73,14446.73,14446.73,14446.73,0],["2019-09-16",13074.94,13074.94,13074.94,13074.94,100],["2019-09-17",13675.1,14146.65,13074.94,13074.94,1300],["2019-09-18",12860.59,13074.94,12860.59,13074.94,1300],["2019-09-19",14012.05,14012.05,14012.05,14012.05,100],["2019-09-20",12717.94,12717.94,12717.94,12717.94,600],["2019-09-23",13565.8,13565.8,13565.8,13565.8,100],["2019-09-24",13565.8,13565.8,13565.8,13565.8,0],["2019-09-25",13521.18,14279.79,13521.18,14279.79,2200],["2019-09-26",14279.79,14279.79,14279.79,14279.79,0],["2019-09-27",14770.66,15083.03,14770.66,15083.03,200],["2019-09-30",14726.04,15484.65,14726.04,15484.65,600],["2019-10-01",13967.42,13967.42,13967.42,13967.42,100],["2019-10-02",13967.42,13967.42,13967.42,13967.42,0],["2019-10-03",12762.57,13788.93,12762.57,13565.8,600],["2019-10-04",12762.57,14190.54,12762.57,13387.31,1900],["2019-10-07",12762.57,12762.57,12717.94,12717.94,300],["2019-10-08",13342.68,13342.68,12494.82,12941.06,700],["2019-10-09",12048.58,12494.82,12048.58,12405.57,2000],["2019-10-10",12048.58,12405.57,12048.58,12405.57,5900],["2019-10-11",11691.58,12405.57,11691.58,12405.57,2500],["2019-10-14",13119.56,13119.56,12316.32,12316.32,200],["2019-10-15",13119.56,13119.56,11825.45,12494.82,3800],["2019-10-16",12227.07,12227.07,12227.07,12227.07,100],["2019-10-17",12494.82,12494.82,12494.82,12494.82,1400],["2019-10-18",12494.82,12494.82,12494.82,12494.82,0],["2019-10-21",12896.44,12896.44,12896.44,12896.44,100],["2019-10-22",12896.44,12896.44,12896.44,12896.44,0],["2019-10-23",12896.44,12896.44,12896.44,12896.44,0],["2019-10-24",12271.7,12360.95,12271.7,12360.95,800],["2019-10-25",12271.7,12271.7,12271.7,12271.7,700],["2019-10-28",11691.58,12137.82,11691.58,12137.82,200],["2019-10-29",12673.32,12896.44,12673.32,12896.44,200],["2019-10-30",12896.44,12896.44,12896.44,12896.44,0],["2019-10-31",12896.44,12896.44,12896.44,12896.44,0],["2019-11-01",12048.58,12450.2,12048.58,12450.2,1000],["2019-11-04",12048.58,12405.57,12048.58,12405.57,500],["2019-11-05",12048.58,12450.2,12048.58,12048.58,300],["2019-11-06",12851.81,12851.81,12851.81,12851.81,200],["2019-11-07",13030.31,13030.31,13030.31,13030.31,100],["2019-11-08",13342.68,13342.68,11959.33,12003.95,2700],["2019-11-11",12003.95,12003.95,12003.95,12003.95,0],["2019-11-12",12896.44,12896.44,12896.44,12896.44,100],["2019-11-13",12896.44,12896.44,12896.44,12896.44,0],["2019-11-14",12896.44,12896.44,12896.44,12896.44,0],["2019-11-15",11780.83,12450.2,11780.83,12450.2,300],["2019-11-18",12450.2,12450.2,12450.2,12450.2,0],["2019-11-19",12450.2,12450.2,12450.2,12450.2,0],["2019-11-20",12450.2,12450.2,12450.2,12450.2,0],["2019-11-21",12450.2,12450.2,12450.2,12450.2,0],["2019-11-22",12450.2,12450.2,12450.2,12450.2,0],["2019-11-25",12405.57,13565.8,12405.57,13565.8,300],["2019-11-26",13521.18,14235.17,12271.7,13119.56,900],["2019-11-27",13119.56,13119.56,13119.56,13119.56,0],["2019-11-28",13565.8,14369.04,12048.58,14235.17,1600],["2019-11-29",14235.17,14235.17,14235.17,14235.17,0],["2019-12-02",14235.17,14235.17,14235.17,14235.17,0],["2019-12-03",12851.81,12851.81,12851.81,12851.81,600],["2019-12-04",12851.81,12851.81,12851.81,12851.81,0],["2019-12-05",12851.81,12851.81,12851.81,12851.81,0],["2019-12-06",12851.81,12851.81,12851.81,12851.81,0],["2019-12-09",12851.81,12851.81,12851.81,12851.81,0],["2019-12-10",12851.81,12851.81,12851.81,12851.81,0],["2019-12-11",12807.19,13342.68,12807.19,13342.68,300],["2019-12-12",13342.68,13342.68,13342.68,13342.68,0],["2019-12-13",12048.58,12048.58,12048.58,12048.58,1300],["2019-12-16",12048.58,12048.58,12048.58,12048.58,0],["2019-12-17",13253.43,13253.43,13253.43,13253.43,100],["2019-12-18",11959.33,11959.33,11959.33,11959.33,1500],["2019-12-19",11959.33,11959.33,11959.33,11959.33,0],["2019-12-20",13119.56,13119.56,11959.33,11959.33,200],["2019-12-23",12227.07,12227.07,12227.07,12227.07,100],["2019-12-24",12450.2,13119.56,12048.58,12048.58,400],["2019-12-25",13030.31,13030.31,13030.31,13030.31,100],["2019-12-26",13342.68,13342.68,12048.58,12896.44,1200],["2019-12-27",12048.58,12807.19,12048.58,12807.19,1300],["2019-12-30",12807.19,12807.19,12807.19,12807.19,0],["2019-12-31",12673.32,13788.93,12673.32,13788.93,600],["2020-01-02",13788.93,13788.93,13788.93,13788.93,0],["2020-01-03",12494.82,12494.82,12494.82,12494.82,200],["2020-01-06",12271.7,13342.68,12271.7,13342.68,900],["2020-01-07",12093.2,12093.2,12048.58,12048.58,1300],["2020-01-08",12048.58,12048.58,12048.58,12048.58,0],["2020-01-09",12673.32,13119.56,12673.32,13119.56,200],["2020-01-10",11825.45,11870.08,11825.45,11870.08,52100],["2020-01-13",11156.09,11602.33,11156.09,11602.33,115000],["2020-01-14",11602.33,11602.33,11557.71,11557.71,5500],["2020-01-15",11557.71,11557.71,11557.71,11557.71,0],["2020-01-16",11557.71,11557.71,11557.71,11557.71,0],["2020-01-17",11557.71,11557.71,11557.71,11557.71,0],["2020-01-20",12360.95,12360.95,12360.95,12360.95,100],["2020-01-21",12360.95,12360.95,12360.95,12360.95,0],["2020-01-22",12360.95,12360.95,12360.95,12360.95,0],["2020-01-30",12673.32,12673.32,12673.32,12673.32,100],["2020-01-31",12048.58,12673.32,12048.58,12673.32,2300],["2020-02-03",11468.46,12048.58,11468.46,12048.58,300],["2020-02-04",12628.69,12628.69,12628.69,12628.69,100],["2020-02-05",12628.69,12628.69,12628.69,12628.69,0],["2020-02-06",12628.69,12628.69,12628.69,12628.69,0],["2020-02-07",12628.69,12628.69,12628.69,12628.69,0],["2020-02-10",12628.69,12628.69,12628.69,12628.69,0],["2020-02-11",12628.69,12628.69,12628.69,12628.69,0],["2020-02-12",12628.69,12628.69,12628.69,12628.69,0],["2020-02-13",12628.69,12628.69,12628.69,12628.69,0],["2020-02-14",12628.69,12628.69,12628.69,12628.69,0],["2020-02-17",12628.69,12628.69,12628.69,12628.69,0],["2020-02-18",12628.69,12628.69,12628.69,12628.69,0],["2020-02-19",12628.69,12628.69,12628.69,12628.69,0],["2020-02-20",12628.69,12628.69,12628.69,12628.69,0],["2020-02-21",12450.2,13565.8,11602.33,11602.33,3000],["2020-02-24",12003.95,12003.95,12003.95,12003.95,100],["2020-02-25",12673.32,12673.32,10888.34,12003.95,800],["2020-02-26",12003.95,12003.95,12003.95,12003.95,0],["2020-02-27",12003.95,12003.95,12003.95,12003.95,0],["2020-02-28",11959.33,12673.32,11959.33,12673.32,300],["2020-03-02",12673.32,12673.32,12673.32,12673.32,0],["2020-03-03",12673.32,12673.32,12673.32,12673.32,0],["2020-03-04",12673.32,12673.32,12673.32,12673.32,0],["2020-03-05",12673.32,12673.32,12673.32,12673.32,0],["2020-03-06",12673.32,12673.32,12673.32,12673.32,0],["2020-03-09",12673.32,12673.32,12673.32,12673.32,0],["2020-03-10",12673.32,12673.32,12673.32,12673.32,0],["2020-03-11",12673.32,12673.32,12673.32,12673.32,0],["2020-03-12",12673.32,12673.32,12673.32,12673.32,0],["2020-03-13",12673.32,12673.32,12673.32,12673.32,0],["2020-03-16",12673.32,12673.32,12673.32,12673.32,0],["2020-03-17",12673.32,12673.32,12673.32,12673.32,0],["2020-03-18",12673.32,12673.32,12673.32,12673.32,0],["2020-03-19",12673.32,12673.32,12673.32,12673.32,0],["2020-03-20",12673.32,12673.32,12673.32,12673.32,0],["2020-03-23",12673.32,12673.32,12673.32,12673.32,0],["2020-03-24",12673.32,12673.32,12673.32,12673.32,0],["2020-03-25",12673.32,12673.32,12673.32,12673.32,0],["2020-03-26",12673.32,12673.32,12673.32,12673.32,0],["2020-03-27",12673.32,12673.32,12673.32,12673.32,0],["2020-03-30",12673.32,12673.32,12673.32,12673.32,0],["2020-03-31",12673.32,12673.32,12673.32,12673.32,0],["2020-04-01",12673.32,12673.32,12673.32,12673.32,0],["2020-04-03",12673.32,12673.32,12673.32,12673.32,0],["2020-04-06",12673.32,12673.32,12673.32,12673.32,0],["2020-04-07",12673.32,12673.32,12673.32,12673.32,0],["2020-04-08",12673.32,12673.32,12673.32,12673.32,0],["2020-04-09",12673.32,12673.32,12673.32,12673.32,0],["2020-04-10",12673.32,12673.32,12673.32,12673.32,0],["2020-04-13",12673.32,12673.32,12673.32,12673.32,0],["2020-04-14",12673.32,12673.32,12673.32,12673.32,0],["2020-04-15",12673.32,12673.32,12673.32,12673.32,0],["2020-04-16",12673.32,12673.32,12673.32,12673.32,0],["2020-04-17",12673.32,12673.32,12673.32,12673.32,0],["2020-04-20",12673.32,12673.32,12673.32,12673.32,0],["2020-04-21",12673.32,12673.32,12673.32,12673.32,0],["2020-04-22",12673.32,12673.32,12673.32,12673.32,0],["2020-04-23",12673.32,12673.32,12673.32,12673.32,0],["2020-04-24",12673.32,12673.32,12673.32,12673.32,0],["2020-04-27",12673.32,12673.32,12673.32,12673.32,0],["2020-04-28",12673.32,12673.32,12673.32,12673.32,0],["2020-04-29",12673.32,12673.32,12673.32,12673.32,0],["2020-05-04",12673.32,12673.32,12673.32,12673.32,0],["2020-05-05",12673.32,12673.32,12673.32,12673.32,0],["2020-05-06",11602.33,11602.33,11423.83,11602.33,2500],["2020-05-07",10531.35,11557.71,10442.1,11557.71,2500],["2020-05-08",11513.08,11513.08,11156.09,11513.08,400],["2020-05-11",11513.08,11513.08,11513.08,11513.08,0],["2020-05-12",11468.46,11468.46,11468.46,11468.46,100],["2020-05-13",12494.82,12494.82,11468.46,11468.46,1200],["2020-05-14",11468.46,11468.46,11468.46,11468.46,0],["2020-05-15",11602.33,11602.33,11602.33,11602.33,100],["2020-05-18",12494.82,12494.82,11602.33,11602.33,1300],["2020-05-19",12716.16,12716.16,10488.51,11602.33,5200],["2020-05-20",11602.33,11602.33,11602.33,11602.33,0],["2020-05-21",12484.11,12484.11,12484.11,12484.11,100],["2020-05-22",12484.11,12484.11,12484.11,12484.11,0],["2020-05-25",11277.47,11277.47,11277.47,11277.47,100],["2020-05-26",11091.83,11091.83,11091.83,11091.83,500],["2020-05-27",10070.82,11045.42,10070.82,11045.42,200],["2020-05-28",11045.42,11045.42,11045.42,11045.42,0],["2020-05-29",11045.42,11045.42,11045.42,11045.42,0],["2020-06-01",10674.15,10906.19,10442.1,10906.19,900],["2020-06-02",10906.19,10906.19,10906.19,10906.19,0],["2020-06-03",10906.19,10906.19,10906.19,10906.19,0],["2020-06-04",10906.19,10906.19,10906.19,10906.19,0],["2020-06-05",10906.19,10906.19,10906.19,10906.19,0],["2020-06-08",10117.23,10117.23,10117.23,10117.23,700],["2020-06-09",10163.64,10163.64,9189.05,9189.05,800],["2020-06-10",9885.19,9885.19,9885.19,9885.19,100],["2020-06-11",10627.74,10627.74,10627.74,10627.74,100],["2020-06-12",10627.74,10627.74,10627.74,10627.74,0],["2020-06-15",9606.73,9606.73,9606.73,9606.73,1900],["2020-06-16",10210.05,10210.05,8817.77,8817.77,1100],["2020-06-17",9513.91,9513.91,9513.91,9513.91,100],["2020-06-18",9978.01,9978.01,9978.01,9978.01,100],["2020-06-19",9978.01,9978.01,9978.01,9978.01,0],["2020-06-22",9978.01,9978.01,9978.01,9978.01,0],["2020-06-23",9467.5,9560.32,9281.87,9560.32,1200],["2020-06-24",9560.32,9560.32,9560.32,9560.32,0],["2020-06-25",9885.19,9885.19,9885.19,9885.19,100],["2020-06-26",9699.55,9699.55,9699.55,9699.55,100],["2020-06-29",9885.19,9885.19,9885.19,9885.19,100],["2020-06-30",9885.19,9885.19,9885.19,9885.19,0],["2020-07-01",9792.37,9792.37,9792.37,9792.37,100],["2020-07-02",9792.37,9792.37,9792.37,9792.37,0],["2020-07-03",9931.6,9931.6,9931.6,9931.6,100],["2020-07-06",9885.19,9885.19,9003.41,9699.55,1200],["2020-07-07",9699.55,9699.55,9699.55,9699.55,0],["2020-07-08",9699.55,9699.55,9699.55,9699.55,0],["2020-07-09",8817.77,9281.87,8817.77,9281.87,1500],["2020-07-10",9281.87,9281.87,9281.87,9281.87,0],["2020-07-13",9235.46,9931.6,9235.46,9931.6,400],["2020-07-14",9931.6,9931.6,9931.6,9931.6,0],["2020-07-15",9653.14,9653.14,9653.14,9653.14,100],["2020-07-16",9653.14,9653.14,9653.14,9653.14,0],["2020-07-17",9653.14,9653.14,9653.14,9653.14,0],["2020-07-20",9699.55,9699.55,9699.55,9699.55,100],["2020-07-21",9699.55,9699.55,9699.55,9699.55,0],["2020-07-22",9699.55,9699.55,9699.55,9699.55,300],["2020-07-23",9699.55,9699.55,9699.55,9699.55,0],["2020-07-24",10163.64,10163.64,10163.64,10163.64,100],["2020-07-27",10163.64,10163.64,10163.64,10163.64,0],["2020-07-28",10163.64,10163.64,10163.64,10163.64,0],["2020-07-29",10163.64,10163.64,10163.64,10163.64,0],["2020-07-30",11138.24,11138.24,11138.24,11138.24,700],["2020-07-31",12066.43,12066.43,12066.43,12066.43,100],["2020-08-03",10859.78,11555.92,10859.78,11555.92,600],["2020-08-04",11555.92,11555.92,11555.92,11555.92,0],["2020-08-05",10442.1,11509.51,10442.1,11509.51,400],["2020-08-06",12020.02,12530.52,12020.02,12530.52,500],["2020-08-07",13690.75,13690.75,11277.47,12994.61,1200],["2020-08-10",11695.15,12762.57,11695.15,11695.15,300],["2020-08-11",12855.38,12855.38,11602.33,11602.33,200],["2020-08-12",11602.33,11602.33,11602.33,11602.33,0],["2020-08-13",10534.92,11509.51,10534.92,11509.51,900],["2020-08-14",11602.33,11602.33,11555.92,11555.92,2000],["2020-08-17",12484.11,12484.11,12484.11,12484.11,100],["2020-08-18",11277.47,11509.51,11277.47,11509.51,400],["2020-08-19",12623.34,12623.34,12623.34,12623.34,100],["2020-08-20",11370.29,11370.29,11370.29,11370.29,200],["2020-08-21",12484.11,12484.11,12484.11,12484.11,100],["2020-08-24",12855.38,13690.75,11509.51,11509.51,500],["2020-08-25",12484.11,12484.11,10442.1,11463.1,1800],["2020-08-26",12576.93,12576.93,10349.28,11509.51,600],["2020-08-27",12112.83,12112.83,12112.83,12112.83,100],["2020-08-28",10906.19,11509.51,10906.19,11323.88,1400],["2020-08-31",11323.88,11323.88,11323.88,11323.88,0],["2020-09-01",11323.88,11323.88,11323.88,11323.88,0],["2020-09-03",10302.87,12437.7,10302.87,12437.7,400],["2020-09-04",12437.7,12437.7,12437.7,12437.7,0],["2020-09-07",12437.7,12437.7,12437.7,12437.7,0],["2020-09-08",12437.7,12437.7,12437.7,12437.7,0],["2020-09-09",12437.7,12437.7,12437.7,12437.7,0],["2020-09-10",12437.7,12437.7,12437.7,12437.7,0],["2020-09-11",12437.7,12437.7,12437.7,12437.7,0],["2020-09-14",12669.75,12669.75,12669.75,12669.75,100],["2020-09-15",12669.75,12669.75,12669.75,12669.75,0],["2020-09-16",11602.33,12205.65,11602.33,12205.65,200],["2020-09-17",12395.62,12395.62,12395.62,12395.62,100],["2020-09-18",12728.07,12728.07,12728.07,12728.07,100],["2020-09-21",12728.07,12728.07,12728.07,12728.07,0],["2020-09-22",13392.97,13392.97,13392.97,13392.97,100],["2020-09-23",12063.18,12823.06,12063.18,12063.18,600],["2020-09-24",12015.68,12015.68,12015.68,12015.68,100],["2020-09-25",11873.2,13155.51,10970.84,13155.51,2300],["2020-09-28",13155.51,13155.51,13155.51,13155.51,0],["2020-09-29",14390.32,14390.32,14390.32,14390.32,100],["2020-09-30",14390.32,14390.32,14390.32,14390.32,0],["2020-10-01",14390.32,14390.32,14390.32,14390.32,0],["2020-10-02",14390.32,14390.32,14390.32,14390.32,0],["2020-10-05",14390.32,14390.32,14390.32,14390.32,0],["2020-10-06",14390.32,14390.32,14390.32,14390.32,0],["2020-10-07",14390.32,14390.32,14390.32,14390.32,0],["2020-10-08",14390.32,14390.32,14390.32,14390.32,0],["2020-10-09",14390.32,14390.32,14390.32,14390.32,0],["2020-10-12",14390.32,14390.32,14390.32,14390.32,0],["2020-10-13",14390.32,14390.32,14390.32,14390.32,0],["2020-10-14",14390.32,14390.32,14390.32,14390.32,0],["2020-10-15",14390.32,14390.32,14390.32,14390.32,0],["2020-10-16",14390.32,14390.32,14390.32,14390.32,0],["2020-10-19",14390.32,14390.32,14390.32,14390.32,0],["2020-10-20",14390.32,14390.32,14390.32,14390.32,0],["2020-10-21",14390.32,14390.32,14390.32,14390.32,0],["2020-10-22",14390.32,14390.32,14390.32,14390.32,0],["2020-10-23",14390.32,14390.32,14390.32,14390.32,0],["2020-10-26",14390.32,14390.32,14390.32,14390.32,0],["2020-10-27",14390.32,14390.32,14390.32,14390.32,0],["2020-10-28",14390.32,14390.32,14390.32,14390.32,0],["2020-10-29",14390.32,14390.32,14390.32,14390.32,0],["2020-10-30",14390.32,14390.32,14390.32,14390.32,0],["2020-11-02",14390.32,14390.32,14390.32,14390.32,0],["2020-11-03",14390.32,14390.32,14390.32,14390.32,0],["2020-11-04",14390.32,14390.32,14390.32,14390.32,0],["2020-11-05",14390.32,14390.32,14390.32,14390.32,0],["2020-11-06",14390.32,14390.32,14390.32,14390.32,0],["2020-11-09",14390.32,14390.32,14390.32,14390.32,0],["2020-11-10",14390.32,14390.32,14390.32,14390.32,0],["2020-11-11",12965.54,15815.11,12965.54,12965.54,2900],["2020-11-12",14200.35,14200.35,11683.23,12965.54,800],["2020-11-13",14247.84,14247.84,14247.84,14247.84,100],["2020-11-16",14247.84,14247.84,14247.84,14247.84,0],["2020-11-17",14247.84,14247.84,14247.84,14247.84,0],["2020-11-18",12823.06,15672.63,12823.06,12823.06,600],["2020-11-19",14010.38,14010.38,11540.75,13772.92,2900],["2020-11-20",12395.62,12823.06,12395.62,12395.62,600],["2020-11-23",13630.44,13630.44,12348.13,12348.13,300],["2020-11-24",12348.13,12348.13,12348.13,12348.13,0],["2020-11-25",12253.15,12253.15,12253.15,12253.15,100],["2020-11-26",12063.18,12063.18,12063.18,12063.18,100],["2020-11-27",12063.18,12063.18,12063.18,12063.18,0],["2020-11-30",11968.19,12680.58,11968.19,12680.58,500],["2020-12-01",11730.73,11730.73,11445.77,11445.77,1700],["2020-12-02",10353.43,10353.43,10305.94,10305.94,17400],["2020-12-03",9451.07,11208.3,9308.59,9308.59,30500],["2020-12-04",10163.46,10163.46,8406.23,9736.03,64100],["2020-12-07",9498.56,9831.01,8786.17,9593.55,16500],["2020-12-08",9593.55,9593.55,9023.63,9023.63,30400],["2020-12-09",8881.16,9023.63,8548.71,8976.14,11500],["2020-12-10",8881.16,8976.14,8881.16,8928.65,12000],["2020-12-11",8928.65,9166.11,8786.17,9023.63,5900],["2020-12-14",9023.63,9023.63,8928.65,8976.14,3900],["2020-12-15",8976.14,9498.56,8976.14,9451.07,9300],["2020-12-16",9451.07,9451.07,9261.1,9261.1,5900],["2020-12-17",9261.1,9403.58,9166.11,9308.59,5000],["2020-12-18",9308.59,9308.59,9308.59,9308.59,6200],["2020-12-21",9308.59,9641.04,9308.59,9498.56,19100],["2020-12-22",9308.59,9831.01,9308.59,9356.08,1900],["2020-12-23",9831.01,9831.01,9071.13,9498.56,6100],["2020-12-24",9403.58,9403.58,9261.1,9261.1,41200],["2020-12-25",9996.11,9996.11,9065.1,9457.1,1900],["2020-12-28",9555.1,9996.11,9555.1,9898.11,4200],["2020-12-29",9898.11,9898.11,9555.1,9653.1,900],["2020-12-30",9653.1,9800.1,9163.1,9555.1,8100],["2020-12-31",9555.1,9996.11,9065.1,9800.1,29600],["2021-01-04",9849.11,9849.11,9163.1,9800.1,40800],["2021-01-05",9212.1,9555.1,9212.1,9506.1,29400],["2021-01-06",9751.1,9751.1,9065.1,9065.1,40400],["2021-01-07",9065.1,9163.1,9016.1,9163.1,33000],["2021-01-08",9408.1,10045.11,9408.1,9800.1,40600],["2021-01-11",9996.11,9996.11,9800.1,9800.1,14200],["2021-01-12",9800.1,9849.11,9653.1,9849.11,31900],["2021-01-13",9849.11,9849.11,9751.1,9751.1,13800],["2021-01-14",9800.1,9898.11,9800.1,9849.11,20200],["2021-01-15",10045.11,10143.11,9751.1,10143.11,28300],["2021-01-18",10143.11,11123.12,10143.11,11123.12,17200],["2021-01-19",11270.12,11270.12,10045.11,10045.11,14800],["2021-01-20",10045.11,10290.11,9310.1,10290.11,8200],["2021-01-21",9800.1,10045.11,9800.1,9898.11,2600],["2021-01-22",9898.11,10192.11,9849.11,10094.11,5700],["2021-01-25",10045.11,10143.11,9898.11,9996.11,6800],["2021-01-26",9996.11,9996.11,9555.1,9604.1,9700],["2021-01-27",9604.1,9653.1,9555.1,9555.1,20900],["2021-01-28",9506.1,9751.1,9506.1,9751.1,24000],["2021-01-29",9310.1,9702.1,9310.1,9702.1,600],["2021-02-01",9702.1,9702.1,9702.1,9702.1,0],["2021-02-02",9702.1,9702.1,9016.1,9653.1,2300],["2021-02-03",9114.1,9702.1,9114.1,9702.1,900],["2021-02-04",9702.1,9800.1,9604.1,9604.1,5700],["2021-02-05",9359.1,9604.1,9359.1,9604.1,1600],["2021-02-08",9555.1,9555.1,9555.1,9555.1,4400],["2021-02-09",9604.1,9604.1,9555.1,9555.1,700],["2021-02-17",9898.11,9996.11,9898.11,9996.11,1200],["2021-02-18",9016.1,10045.11,9016.1,10045.11,400],["2021-02-19",9996.11,10045.11,9800.1,9996.11,13400],["2021-02-22",9996.11,9996.11,9898.11,9898.11,5000],["2021-02-23",9947.11,9947.11,9898.11,9898.11,2200],["2021-02-24",9800.1,9800.1,9800.1,9800.1,600],["2021-02-25",9800.1,9800.1,9800.1,9800.1,2100],["2021-02-26",9800.1,9800.1,9800.1,9800.1,3500],["2021-03-01",9800.1,9800.1,9800.1,9800.1,3300],["2021-03-02",10045.11,10290.11,10045.11,10290.11,8900],["2021-03-03",10045.11,10290.11,9996.11,10290.11,11200],["2021-03-04",10290.11,10290.11,9996.11,10094.11,7600],["2021-03-05",9996.11,10094.11,9996.11,10094.11,5500],["2021-03-08",10094.11,10094.11,9898.11,10045.11,1400],["2021-03-09",10045.11,10045.11,10045.11,10045.11,200],["2021-03-10",10045.11,10045.11,10045.11,10045.11,500],["2021-03-11",10045.11,10045.11,9849.11,9849.11,500],["2021-03-12",10045.11,10045.11,9898.11,10045.11,3800],["2021-03-15",10045.11,10045.11,10045.11,10045.11,400],["2021-03-16",10045.11,10045.11,9849.11,9849.11,10400],["2021-03-17",9947.11,9947.11,9947.11,9947.11,500],["2021-03-18",10094.11,10094.11,10094.11,10094.11,700],["2021-03-19",10094.11,11074.12,10094.11,10192.11,31500],["2021-03-22",11074.12,11172.12,10535.11,11172.12,130309],["2021-03-23",11172.12,12250.13,11172.12,12250.13,32800],["2021-03-24",13230.14,13328.14,12250.13,12250.13,16500],["2021-03-25",12250.13,12250.13,11172.12,11221.12,700],["2021-03-26",10535.11,12299.13,10535.11,11319.12,6200],["2021-03-29",11221.12,11368.12,11221.12,11368.12,120900],["2021-03-30",11368.12,11368.12,11221.12,11319.12,63200],["2021-03-31",11319.12,11515.12,11319.12,11515.12,16303],["2021-04-01",11319.12,11319.12,11270.12,11270.12,104900],["2021-04-02",12250.13,12250.13,11368.12,11368.12,20600],["2021-04-05",11270.12,11809.13,11270.12,11809.13,17000],["2021-04-06",11809.13,11809.13,11662.12,11809.13,36100],["2021-04-07",11809.13,12152.13,11809.13,12152.13,5600],["2021-04-08",11711.13,11711.13,11319.12,11319.12,15500],["2021-04-09",11515.12,11564.12,11417.12,11417.12,3000],["2021-04-12",12495.13,12495.13,10927.12,11711.13,1600],["2021-04-13",12005.13,12005.13,11074.12,11711.13,5200],["2021-04-14",11270.12,12054.13,11270.12,12054.13,98600],["2021-04-15",12005.13,12005.13,11515.12,11515.12,2000],["2021-04-16",11270.12,11319.12,11270.12,11319.12,800],["2021-04-19",12446.13,12446.13,11760.13,12103.13,7000],["2021-04-20",12446.13,12446.13,11858.13,11858.13,7400],["2021-04-22",12250.13,12250.13,12005.13,12152.13,4100],["2021-04-23",12250.13,12250.13,11760.13,11760.13,15400],["2021-04-26",12495.13,12495.13,11809.13,11809.13,1200],["2021-04-27",12985.14,12985.14,11809.13,12005.13,6200],["2021-04-28",13181.14,13181.14,11956.13,12250.13,500],["2021-04-29",13475.14,13475.14,12152.13,12348.13,3700],["2021-05-04",13573.15,13573.15,11760.13,12250.13,13700],["2021-05-05",13475.14,13475.14,12250.13,12250.13,6000],["2021-05-06",12691.14,13230.14,12691.14,13230.14,758500],["2021-05-07",13377.14,14553.16,12691.14,14504.16,79300],["2021-05-10",14504.16,14553.16,14504.16,14553.16,1300],["2021-05-11",15974.17,15974.17,13230.14,13279.14,15100],["2021-05-12",14553.16,14553.16,13132.14,13132.14,41500],["2021-05-13",13916.15,13916.15,12789.14,12789.14,3000],["2021-05-14",12789.14,13573.15,12740.14,12838.14,3200],["2021-05-17",12838.14,12838.14,12789.14,12838.14,5100],["2021-05-18",12838.14,13230.14,12740.14,13230.14,17500],["2021-05-19",12985.14,13181.14,12985.14,13083.14,11900],["2021-05-20",12936.14,13083.14,12936.14,13083.14,40686],["2021-05-21",13083.14,13083.14,13083.14,13083.14,0],["2021-05-24",12250.13,12250.13,12250.13,12250.13,100],["2021-05-25",12250.13,12250.13,11809.13,12250.13,14600],["2021-05-26",12250.13,12250.13,12250.13,12250.13,20600],["2021-05-27",11564.12,12250.13,11564.12,12250.13,2300],["2021-05-28",12250.13,12250.13,12250.13,12250.13,1900],["2021-05-31",12250.13,12250.13,12250.13,12250.13,500],["2021-06-01",12250.13,12250.13,12005.13,12005.13,3100],["2021-06-02",12250.13,12250.13,12250.13,12250.13,8800],["2021-06-03",12250.13,12691.14,12250.13,12691.14,27900],["2021-06-04",13916.15,13916.15,12299.13,12691.14,5400],["2021-06-07",12740.14,13916.15,12691.14,13671.15,277700],["2021-06-08",13671.15,13671.15,13671.15,13671.15,0],["2021-06-09",12544.13,13230.14,12544.13,12544.13,14300],["2021-06-10",13181.14,13181.14,13181.14,13181.14,100],["2021-06-11",12838.14,12838.14,12642.14,12642.14,3100],["2021-06-14",12642.14,13867.15,12642.14,13671.15,23200],["2021-06-15",13475.14,14700.16,13475.14,14700.16,23900],["2021-06-16",14651.16,14651.16,14651.16,14651.16,300],["2021-06-17",14651.16,14651.16,14651.16,14651.16,0],["2021-06-18",14210.15,14210.15,14210.15,14210.15,2000],["2021-06-21",14112.15,14112.15,14014.15,14014.15,2300],["2021-06-22",14014.15,14014.15,14014.15,14014.15,0],["2021-06-23",14014.15,14014.15,14014.15,14014.15,0],["2021-06-24",14014.15,14014.15,14014.15,14014.15,0],["2021-06-25",13965.15,13965.15,13965.15,13965.15,1000],["2021-06-28",12789.14,13230.14,12789.14,13230.14,2000],["2021-06-29",12495.13,13720.15,12495.13,13720.15,1100],["2021-06-30",12985.14,14210.15,12985.14,14161.15,4200],["2021-07-01",14161.15,15533.17,14161.15,15533.17,44400],["2021-07-02",17052.18,17052.18,16905.18,17003.18,28500],["2021-07-05",17248.18,17248.18,17003.18,17003.18,1300],["2021-07-06",17003.18,17003.18,15484.17,15484.17,1100],["2021-07-07",16905.18,16905.18,16905.18,16905.18,100],["2021-07-08",17395.19,18130.19,15680.17,17787.19,13500],["2021-07-09",18326.2,19551.21,17885.19,17885.19,15900],["2021-07-12",17934.19,17934.19,17640.19,17640.19,10400],["2021-07-13",17640.19,17640.19,16660.18,16660.18,800],["2021-07-14",16660.18,16660.18,16660.18,16660.18,1000],["2021-07-15",16660.18,16660.18,16660.18,16660.18,0],["2021-07-16",16660.18,16660.18,16660.18,16660.18,400],["2021-07-19",16660.18,16660.18,16660.18,16660.18,0],["2021-07-20",16660.18,16709.18,16660.18,16709.18,4000],["2021-07-21",16660.18,16660.18,16170.17,16170.17,2100],["2021-07-22",16170.17,16170.17,16170.17,16170.17,500],["2021-07-23",16170.17,16170.17,16170.17,16170.17,0],["2021-07-26",16170.17,16170.17,16170.17,16170.17,0],["2021-07-27",16170.17,16170.17,16170.17,16170.17,0],["2021-07-28",16170.17,16170.17,14700.16,14700.16,400],["2021-07-29",14700.16,16170.17,13328.14,13916.15,2200],["2021-07-30",15190.16,15288.16,15190.16,15288.16,400],["2021-08-02",15288.16,15288.16,15288.16,15288.16,1000],["2021-08-03",15288.16,15288.16,15288.16,15288.16,0],["2021-08-04",14700.16,14700.16,14210.15,14210.15,300],["2021-08-05",14210.15,14210.15,14210.15,14210.15,0],["2021-08-06",15484.17,15631.17,15484.17,15631.17,1000],["2021-08-09",15631.17,16758.18,15631.17,16758.18,3200],["2021-08-10",16660.18,16758.18,16660.18,16660.18,15000],["2021-08-11",16660.18,17640.19,16660.18,16660.18,1500],["2021-08-12",17150.18,17150.18,16709.18,16709.18,5600],["2021-08-13",16660.18,16660.18,16660.18,16660.18,8700],["2021-08-16",16905.18,16905.18,16905.18,16905.18,1100],["2021-08-17",17150.18,17150.18,16170.17,16170.17,600],["2021-08-18",16170.17,16170.17,16170.17,16170.17,50000],["2021-08-19",16170.17,16170.17,16170.17,16170.17,0],["2021-08-20",16170.17,16170.17,15778.17,15778.17,6100],["2021-08-23",15680.17,15680.17,15680.17,15680.17,1000],["2021-08-24",15925.17,15925.17,15484.17,15484.17,5200],["2021-08-25",15484.17,15484.17,15484.17,15484.17,0],["2021-08-26",15680.17,15925.17,15190.16,15190.16,2000],["2021-08-27",15190.16,16709.18,15190.16,16709.18,1400],["2021-08-30",17150.18,17150.18,16905.18,16905.18,500],["2021-08-31",16905.18,17150.18,16660.18,16660.18,2800],["2021-09-01",16660.18,16660.18,16660.18,16660.18,0],["2021-09-06",16660.18,16660.18,16660.18,16660.18,0],["2021-09-07",16660.18,16660.18,16660.18,16660.18,0],["2021-09-08",16660.18,16905.18,16660.18,16709.18,3400],["2021-09-09",16709.18,16709.18,16709.18,16709.18,200],["2021-09-10",16709.18,16709.18,16709.18,16709.18,0],["2021-09-13",16709.18,16709.18,16709.18,16709.18,2000],["2021-09-14",16709.18,16709.18,16709.18,16709.18,0],["2021-09-15",16660.18,16660.18,16611.18,16611.18,1500],["2021-09-16",16611.18,16611.18,16611.18,16611.18,0],["2021-09-17",16611.18,16660.18,16611.18,16611.18,10300],["2021-09-20",16660.18,16660.18,16611.18,16660.18,18700],["2021-09-21",16415.18,16905.18,16170.17,16905.18,1000],["2021-09-22",16905.18,16905.18,15239.16,16660.18,75600],["2021-09-23",16317.17,16660.18,16317.17,16660.18,4900],["2021-09-24",16905.18,17150.18,16905.18,17150.18,3800],["2021-09-27",17101.18,17150.18,16268.17,16268.17,7200],["2021-09-28",17591.19,17591.19,17493.19,17542.19,5000],["2021-09-29",16660.18,17150.18,16660.18,17150.18,2100],["2021-09-30",17640.19,17640.19,17640.19,17640.19,900],["2021-10-01",17640.19,17640.19,17640.19,17640.19,0],["2021-10-04",16905.18,16905.18,16905.18,16905.18,900],["2021-10-05",17052.18,17052.18,17052.18,17052.18,100],["2021-10-06",17052.18,17052.18,17052.18,17052.18,0],["2021-10-07",17150.18,17150.18,17150.18,17150.18,100],["2021-10-08",16660.18,17395.19,16660.18,17395.19,10600],["2021-10-11",17395.19,17395.19,17101.18,17395.19,6100],["2021-10-12",16268.17,16268.17,16268.17,16268.17,2500],["2021-10-13",17150.18,17640.19,17150.18,17640.19,8800],["2021-10-14",17493.19,17493.19,17444.19,17444.19,600],["2021-10-15",17444.19,17444.19,17444.19,17444.19,3000],["2021-10-18",17150.18,17150.18,17150.18,17150.18,1000],["2021-10-19",17150.18,17150.18,17150.18,17150.18,1200],["2021-10-20",17150.18,17150.18,17150.18,17150.18,500],["2021-10-21",17150.18,17150.18,17150.18,17150.18,0],["2021-10-22",17150.18,17150.18,17150.18,17150.18,0],["2021-10-25",17150.18,17150.18,17150.18,17150.18,0],["2021-10-26",17150.18,17150.18,17150.18,17150.18,0],["2021-10-27",16660.18,16905.18,16660.18,16660.18,6200],["2021-10-28",17150.18,17150.18,17150.18,17150.18,3200],["2021-10-29",16562.18,17150.18,16562.18,17150.18,1500],["2021-11-01",17150.18,17150.18,17150.18,17150.18,8100],["2021-11-02",17150.18,17150.18,17150.18,17150.18,21100],["2021-11-03",17150.18,17150.18,17150.18,17150.18,10000],["2021-11-04",17150.18,17150.18,17150.18,17150.18,0],["2021-11-05",17150.18,17150.18,17150.18,17150.18,0],["2021-11-08",17150.18,17150.18,17150.18,17150.18,5000],["2021-11-09",17150.18,17150.18,17150.18,17150.18,3200],["2021-11-10",17150.18,17150.18,17150.18,17150.18,0],["2021-11-11",17150.18,17150.18,17150.18,17150.18,0],["2021-11-12",17101.18,17150.18,17101.18,17150.18,10600],["2021-11-15",17150.18,17150.18,16415.18,17150.18,2100],["2021-11-16",17640.19,17640.19,17591.19,17591.19,6000],["2021-11-17",17150.18,17150.18,17150.18,17150.18,500],["2021-11-18",17150.18,17444.19,17150.18,17150.18,7200],["2021-11-19",17101.18,17101.18,17101.18,17101.18,500],["2021-11-22",16170.17,16170.17,16170.17,16170.17,3000],["2021-11-23",16660.18,17150.18,16660.18,17150.18,12500],["2021-11-24",16464.18,17150.18,16464.18,17150.18,200],["2021-11-25",17101.18,17101.18,17101.18,17101.18,10200],["2021-11-26",17101.18,17150.18,16415.18,17150.18,13500],["2021-11-29",17150.18,17150.18,17150.18,17150.18,13400],["2021-11-30",15974.17,17101.18,15974.17,17101.18,600],["2021-12-01",16513.18,17101.18,16513.18,17101.18,1200],["2021-12-02",16905.18,17150.18,16660.18,17150.18,23100],["2021-12-03",16660.18,17150.18,16660.18,17150.18,21700],["2021-12-06",16219.17,17150.18,16219.17,17150.18,3000],["2021-12-07",17150.18,17150.18,17150.18,17150.18,0],["2021-12-08",16660.18,17150.18,16268.17,17150.18,2000],["2021-12-09",16905.18,16905.18,16905.18,16905.18,200],["2021-12-10",16709.18,16905.18,16709.18,16905.18,2600],["2021-12-13",16905.18,16905.18,16905.18,16905.18,0],["2021-12-14",16170.17,16856.18,15680.17,16856.18,4400],["2021-12-15",17258.72,17258.72,16805.86,16805.86,900],["2021-12-16",16805.86,16805.86,16805.86,16805.86,300],["2021-12-17",16805.86,16805.86,16805.86,16805.86,0],["2021-12-20",16805.86,16805.86,16554.28,16554.28,2100],["2021-12-21",16503.96,16503.96,16503.96,16503.96,100],["2021-12-22",16503.96,16503.96,16503.96,16503.96,0],["2021-12-23",15396.99,16302.69,15396.99,16302.69,900],["2021-12-24",16302.69,16302.69,16302.69,16302.69,0],["2021-12-27",16302.69,16302.69,16302.69,16302.69,0],["2021-12-28",15396.99,16353.01,15346.67,16353.01,600],["2021-12-29",16302.69,16302.69,16101.43,16101.43,2100],["2021-12-30",16101.43,16101.43,16101.43,16101.43,0],["2021-12-31",15346.67,15346.67,15145.4,15145.4,10700],["2022-01-04",15195.72,15346.67,15195.72,15346.67,19600],["2022-01-05",15396.99,15447.31,15346.67,15396.99,30600],["2022-01-06",15396.99,15598.26,15396.99,15547.94,8000],["2022-01-07",15547.94,15547.94,15346.67,15346.67,6000],["2022-01-10",15598.26,15849.84,15547.94,15598.26,8300],["2022-01-11",15598.26,15598.26,15598.26,15598.26,3300],["2022-01-12",15849.84,15849.84,15497.62,15497.62,4200],["2022-01-13",15497.62,15497.62,15497.62,15497.62,1300],["2022-01-14",15497.62,16604.6,15497.62,16604.6,4300],["2022-01-17",15598.26,15598.26,15598.26,15598.26,5300],["2022-01-18",15598.26,15849.84,15598.26,15849.84,5900],["2022-01-19",15598.26,15598.26,15598.26,15598.26,4400],["2022-01-20",15849.84,15849.84,15598.26,15598.26,4100],["2022-01-21",15598.26,16554.28,15598.26,16554.28,5400],["2022-01-24",16554.28,16554.28,16554.28,16554.28,1000],["2022-01-25",16554.28,16554.28,16554.28,16554.28,0],["2022-01-26",16554.28,16554.28,16554.28,16554.28,0],["2022-01-27",15598.26,15598.26,15598.26,15598.26,3000],["2022-01-28",15598.26,15598.26,15598.26,15598.26,2100],["2022-02-07",15598.26,15598.26,15598.26,15598.26,0],["2022-02-08",15598.26,15598.26,15598.26,15598.26,4300],["2022-02-09",14189.38,14189.38,14088.75,14088.75,1200],["2022-02-10",14491.28,15095.09,14491.28,15095.09,500],["2022-02-11",15145.4,15145.4,15145.4,15145.4,100],["2022-02-14",15095.09,15095.09,15095.09,15095.09,100],["2022-02-15",15095.09,15095.09,15095.09,15095.09,300],["2022-02-16",14440.97,15296.35,14088.75,14340.33,7700],["2022-02-17",14340.33,14390.65,14340.33,14390.65,8600],["2022-02-18",14340.33,14390.65,14340.33,14390.65,3500],["2022-02-21",14390.65,14390.65,14390.65,14390.65,0],["2022-02-22",14541.6,14541.6,14340.33,14340.33,2900],["2022-02-23",14642.23,15044.77,14642.23,15044.77,1000],["2022-02-24",14994.45,14994.45,14994.45,14994.45,11000],["2022-02-25",14843.5,14893.82,14239.7,14239.7,4600],["2022-02-28",14843.5,14843.5,14843.5,14843.5,100],["2022-03-01",14843.5,14843.5,14088.75,14088.75,14100],["2022-03-02",14189.38,14189.38,14189.38,14189.38,4700],["2022-03-03",14189.38,14189.38,14189.38,14189.38,100],["2022-03-04",14189.38,14239.7,14189.38,14189.38,4900],["2022-03-07",14591.92,14591.92,14591.92,14591.92,200],["2022-03-08",14591.92,14591.92,14591.92,14591.92,0],["2022-03-09",14591.92,14591.92,14591.92,14591.92,0],["2022-03-10",14591.92,14591.92,14591.92,14591.92,0],["2022-03-11",14591.92,14591.92,14591.92,14591.92,0],["2022-03-14",14491.28,14491.28,14491.28,14491.28,24700],["2022-03-15",14491.28,14491.28,14491.28,14491.28,0],["2022-03-16",14440.97,15598.26,14440.97,15547.94,14500],["2022-03-17",15547.94,15547.94,15547.94,15547.94,0],["2022-03-18",15547.94,15547.94,15547.94,15547.94,0],["2022-03-21",15547.94,15547.94,15547.94,15547.94,0],["2022-03-22",15547.94,15547.94,15547.94,15547.94,0],["2022-03-23",15547.94,15547.94,15547.94,15547.94,0],["2022-03-24",14843.5,14944.14,14843.5,14893.82,600],["2022-03-25",14843.5,14843.5,14843.5,14843.5,100],["2022-03-28",14843.5,14843.5,14843.5,14843.5,0],["2022-03-29",14843.5,14843.5,14843.5,14843.5,0],["2022-03-30",14843.5,14843.5,14843.5,14843.5,0],["2022-03-31",14843.5,14843.5,14843.5,14843.5,0],["2022-04-01",15346.67,15346.67,15346.67,15346.67,200],["2022-04-04",15346.67,15346.67,15346.67,15346.67,500],["2022-04-05",15346.67,15346.67,15346.67,15346.67,0],["2022-04-06",15346.67,15346.67,15346.67,15346.67,0],["2022-04-07",15346.67,15346.67,15346.67,15346.67,0],["2022-04-08",15346.67,15346.67,15346.67,15346.67,0],["2022-04-12",15346.67,15346.67,15346.67,15346.67,0],["2022-04-13",15346.67,15346.67,15346.67,15346.67,0],["2022-04-14",15346.67,15346.67,15346.67,15346.67,0],["2022-04-15",15296.35,16856.18,15296.35,16755.55,14500],["2022-04-18",16604.6,16604.6,16604.6,16604.6,100],["2022-04-19",15095.09,15095.09,15095.09,15095.09,4400],["2022-04-20",15095.09,15095.09,15095.09,15095.09,0],["2022-04-21",15095.09,15095.09,15095.09,15095.09,0],["2022-04-22",15095.09,15095.09,15095.09,15095.09,0],["2022-04-25",15095.09,15095.09,15095.09,15095.09,0],["2022-04-26",15095.09,15095.09,15095.09,15095.09,0],["2022-04-27",15095.09,16604.6,15095.09,15145.4,7100],["2022-04-28",16604.6,16604.6,16604.6,16604.6,100],["2022-04-29",16604.6,16604.6,16604.6,16604.6,0],["2022-05-04",15346.67,15346.67,15346.67,15346.67,100],["2022-05-05",15346.67,15346.67,15346.67,15346.67,0],["2022-05-06",13937.8,14088.75,13937.8,14088.75,600],["2022-05-09",12881.14,14088.75,12881.14,14088.75,300],["2022-05-10",14088.75,14088.75,14088.75,14088.75,0],["2022-05-11",14088.75,14088.75,14088.75,14088.75,0],["2022-05-12",14088.75,14088.75,14088.75,14088.75,0],["2022-05-13",14088.75,14088.75,14088.75,14088.75,0],["2022-05-16",14088.75,14088.75,14088.75,14088.75,700],["2022-05-17",14088.75,14088.75,14088.75,14088.75,0],["2022-05-18",14088.75,14088.75,14088.75,14088.75,0],["2022-05-19",14088.75,14088.75,14088.75,14088.75,0],["2022-05-20",14088.75,14088.75,14088.75,14088.75,0],["2022-05-23",14088.75,14088.75,14088.75,14088.75,0],["2022-05-24",13082.41,13837.16,13082.41,13837.16,300],["2022-05-25",14088.75,14088.75,14088.75,14088.75,100],["2022-05-26",15497.62,15497.62,15497.62,15497.62,100],["2022-05-27",15497.62,15497.62,15497.62,15497.62,0],["2022-05-30",15497.62,15497.62,15497.62,15497.62,0],["2022-05-31",15497.62,15497.62,15497.62,15497.62,0],["2022-06-01",16554.28,16554.28,16554.28,16554.28,100],["2022-06-02",14944.14,14944.14,14944.14,14944.14,300],["2022-06-03",14944.14,14944.14,14944.14,14944.14,0],["2022-06-06",14944.14,14944.14,14944.14,14944.14,0],["2022-06-07",14944.14,14944.14,14944.14,14944.14,0],["2022-06-08",14944.14,14944.14,14944.14,14944.14,0],["2022-06-09",16353.01,16353.01,16353.01,16353.01,100],["2022-06-10",16353.01,16353.01,16353.01,16353.01,0],["2022-06-13",16353.01,16353.01,16353.01,16353.01,0],["2022-06-14",16353.01,16353.01,16353.01,16353.01,0],["2022-06-15",16353.01,16353.01,16353.01,16353.01,0],["2022-06-16",16353.01,16353.01,16353.01,16353.01,0],["2022-06-17",16353.01,16403.33,16353.01,16403.33,1000],["2022-06-20",16403.33,16403.33,16403.33,16403.33,0],["2022-06-21",16403.33,16403.33,16403.33,16403.33,0],["2022-06-22",14994.45,14994.45,14994.45,14994.45,5000],["2022-06-23",15095.09,16453.64,14390.65,16453.64,12300],["2022-06-24",16604.6,16604.6,16604.6,16604.6,500],["2022-06-27",16604.6,16604.6,16604.6,16604.6,1500],["2022-06-28",16554.28,16554.28,16554.28,16554.28,500],["2022-06-29",16554.28,16554.28,16554.28,16554.28,0],["2022-06-30",15095.09,15095.09,15095.09,15095.09,600],["2022-07-01",15095.09,15095.09,15095.09,15095.09,0],["2022-07-04",15095.09,15095.09,15095.09,15095.09,0],["2022-07-05",16554.28,16554.28,16554.28,16554.28,100],["2022-07-06",16554.28,16554.28,16554.28,16554.28,0],["2022-07-07",16554.28,16554.28,16554.28,16554.28,0],["2022-07-08",17812.2,17812.2,17812.2,17812.2,100],["2022-07-11",17812.2,17812.2,17812.2,17812.2,0],["2022-07-12",17812.2,17812.2,17812.2,17812.2,0],["2022-07-13",17812.2,17812.2,17812.2,17812.2,0],["2022-07-14",16051.11,18365.69,16051.11,18365.69,9600],["2022-07-15",17309.03,17309.03,16554.28,16554.28,400],["2022-07-18",16554.28,16554.28,16554.28,16554.28,100],["2022-07-19",16554.28,16554.28,16554.28,16554.28,0],["2022-07-20",16604.6,17610.93,16604.6,17560.62,1100],["2022-07-21",17560.62,17560.62,17560.62,17560.62,0],["2022-07-22",17560.62,17560.62,17560.62,17560.62,0],["2022-07-25",17107.77,17560.62,17107.77,17309.03,2100],["2022-07-26",17208.4,17208.4,16856.18,16856.18,800],["2022-07-27",17107.77,17107.77,16654.91,16654.91,500],["2022-07-28",16654.91,18063.79,16654.91,18063.79,12900],["2022-07-29",19182.78,19182.78,19182.78,19182.78,100],["2022-08-01",19182.78,19182.78,19182.78,19182.78,0],["2022-08-02",19182.78,19182.78,19182.78,19182.78,0],["2022-08-03",19182.78,19182.78,19182.78,19182.78,0],["2022-08-04",19182.78,19182.78,19182.78,19182.78,0],["2022-08-05",19076.21,19076.21,19076.21,19076.21,100],["2022-08-08",19076.21,19076.21,19076.21,19076.21,0],["2022-08-09",19076.21,19076.21,19076.21,19076.21,0],["2022-08-10",19076.21,19076.21,19076.21,19076.21,0],["2022-08-11",19076.21,19076.21,19076.21,19076.21,0],["2022-08-12",19076.21,19076.21,19076.21,19076.21,0],["2022-08-15",19076.21,19076.21,19076.21,19076.21,0],["2022-08-16",17584.22,18649.93,17584.22,18649.93,1700],["2022-08-17",18649.93,18649.93,18649.93,18649.93,0],["2022-08-18",18649.93,18649.93,18649.93,18649.93,0],["2022-08-19",18649.93,18649.93,18649.93,18649.93,0],["2022-08-22",18649.93,18649.93,18649.93,18649.93,0],["2022-08-23",18649.93,18649.93,18649.93,18649.93,0],["2022-08-24",18649.93,18649.93,18649.93,18649.93,0],["2022-08-25",18649.93,18649.93,18649.93,18649.93,0],["2022-08-26",18649.93,18649.93,18649.93,18649.93,0],["2022-08-29",18649.93,18649.93,18649.93,18649.93,0],["2022-08-30",18649.93,18649.93,18649.93,18649.93,0],["2022-08-31",18649.93,18649.93,18649.93,18649.93,0],["2022-09-05",18649.93,18649.93,18649.93,18649.93,0],["2022-09-06",18649.93,18649.93,18649.93,18649.93,0],["2022-09-07",17584.22,17584.22,17584.22,17584.22,900],["2022-09-08",17584.22,17584.22,17584.22,17584.22,0],["2022-09-09",17584.22,17584.22,17584.22,17584.22,0],["2022-09-12",17584.22,17584.22,17584.22,17584.22,0],["2022-09-13",17584.22,17584.22,17584.22,17584.22,0],["2022-09-14",17584.22,17584.22,17584.22,17584.22,0],["2022-09-15",17584.22,17584.22,17584.22,17584.22,0],["2022-09-16",17584.22,17584.22,17584.22,17584.22,0],["2022-09-19",17584.22,17584.22,17584.22,17584.22,400],["2022-09-20",17584.22,17584.22,17584.22,17584.22,0],["2022-09-21",17584.22,17584.22,17584.22,17584.22,0],["2022-09-22",17584.22,17584.22,17584.22,17584.22,0],["2022-09-23",17584.22,17584.22,17584.22,17584.22,0],["2022-09-26",17584.22,17584.22,17584.22,17584.22,0],["2022-09-27",17584.22,17584.22,17584.22,17584.22,0],["2022-09-28",17584.22,17584.22,17584.22,17584.22,0],["2022-09-29",17584.22,17584.22,17584.22,17584.22,0],["2022-09-30",17584.22,17584.22,17584.22,17584.22,0],["2022-10-03",17584.22,17584.22,17584.22,17584.22,0],["2022-10-04",15825.8,15825.8,15825.8,15825.8,500],["2022-10-05",14280.52,14280.52,14280.52,14280.52,200],["2022-10-06",14280.52,14280.52,14280.52,14280.52,400],["2022-10-07",14280.52,14280.52,14280.52,14280.52,0],["2022-10-10",14280.52,14280.52,14280.52,14280.52,0],["2022-10-11",14280.52,14280.52,14280.52,14280.52,0],["2022-10-12",14280.52,14280.52,14280.52,14280.52,2000],["2022-10-13",14227.23,14227.23,14227.23,14227.23,1000],["2022-10-14",14227.23,14227.23,14227.23,14227.23,0],["2022-10-17",14227.23,14227.23,14227.23,14227.23,0],["2022-10-18",14173.95,14173.95,14173.95,14173.95,500],["2022-10-19",14173.95,14173.95,14173.95,14173.95,0],["2022-10-20",14173.95,14173.95,14173.95,14173.95,0],["2022-10-21",14173.95,14173.95,14173.95,14173.95,0],["2022-10-24",14173.95,14173.95,14173.95,14173.95,0],["2022-10-25",14173.95,14173.95,14173.95,14173.95,0],["2022-10-26",14173.95,14173.95,14173.95,14173.95,0],["2022-10-27",14173.95,14173.95,14173.95,14173.95,0],["2022-10-28",14173.95,14173.95,14173.95,14173.95,0],["2022-10-31",13161.52,13161.52,12788.52,12788.52,1700],["2022-11-01",14014.09,14067.37,12788.52,12788.52,1100],["2022-11-02",11616.24,13960.8,11616.24,13960.8,1800],["2022-11-03",13960.8,13960.8,13960.8,13960.8,0],["2022-11-04",13960.8,13960.8,13960.8,13960.8,0],["2022-11-07",14813.37,14813.37,12575.38,12575.38,200],["2022-11-08",12575.38,13641.09,12575.38,13641.09,200],["2022-11-09",14600.23,14600.23,14600.23,14600.23,100],["2022-11-10",14600.23,14600.23,14600.23,14600.23,0],["2022-11-11",13161.52,13854.23,13161.52,13854.23,1000],["2022-11-14",13854.23,13854.23,13854.23,13854.23,0],["2022-11-15",13854.23,13854.23,13854.23,13854.23,0],["2022-11-16",13854.23,13854.23,13854.23,13854.23,0],["2022-11-17",13854.23,13854.23,13854.23,13854.23,0],["2022-11-18",13854.23,13854.23,13854.23,13854.23,0],["2022-11-21",13854.23,13854.23,13854.23,13854.23,0],["2022-11-22",13854.23,13854.23,13854.23,13854.23,0],["2022-11-23",13854.23,13854.23,13854.23,13854.23,0],["2022-11-24",13854.23,13854.23,13854.23,13854.23,0],["2022-11-25",13854.23,13854.23,13854.23,13854.23,0],["2022-11-28",13854.23,13854.23,13854.23,13854.23,0],["2022-11-29",13577.15,13577.15,13577.15,13577.15,300],["2022-11-30",13577.15,13577.15,13577.15,13577.15,0],["2022-12-01",12524.23,12524.23,12468.81,12468.81,2600],["2022-12-02",13632.56,13632.56,13300.06,13300.06,1000],["2022-12-05",12468.81,12524.23,12468.81,12524.23,400],["2022-12-06",12524.23,12524.23,12524.23,12524.23,0],["2022-12-07",12745.89,12745.89,12745.89,12745.89,700],["2022-12-08",12745.89,12745.89,12745.89,12745.89,0],["2022-12-09",12745.89,12745.89,12745.89,12745.89,0],["2022-12-12",12745.89,12745.89,12745.89,12745.89,0],["2022-12-13",12745.89,12745.89,12745.89,12745.89,0],["2022-12-14",12247.14,12247.14,12247.14,12247.14,900],["2022-12-15",13300.06,13466.31,13300.06,13466.31,200],["2022-12-16",14796.32,14796.32,12191.72,12191.72,200],["2022-12-19",12191.72,12191.72,12191.72,12191.72,0],["2022-12-20",12191.72,12191.72,12191.72,12191.72,0],["2022-12-21",12191.72,12191.72,12191.72,12191.72,0],["2022-12-22",12191.72,12191.72,12191.72,12191.72,0],["2022-12-23",12191.72,12191.72,12191.72,12191.72,0],["2022-12-26",12191.72,12191.72,12191.72,12191.72,0],["2022-12-27",11083.39,11083.39,11083.39,11083.39,200],["2022-12-28",12191.72,12191.72,11083.39,11083.39,1100],["2022-12-29",11083.39,11083.39,11083.39,11083.39,0],["2022-12-30",11415.89,12191.72,11360.47,12191.72,400],["2023-01-03",13300.06,13300.06,13300.06,13300.06,100],["2023-01-04",14352.98,14352.98,13798.82,13798.82,500],["2023-01-05",13577.15,13577.15,12524.23,12524.23,300],["2023-01-06",12524.23,12524.23,12524.23,12524.23,0],["2023-01-09",13521.73,13521.73,13521.73,13521.73,100],["2023-01-10",13521.73,13521.73,13521.73,13521.73,0],["2023-01-11",13521.73,13521.73,13521.73,13521.73,0],["2023-01-12",13521.73,13521.73,13521.73,13521.73,0],["2023-01-13",14574.65,14574.65,14574.65,14574.65,100],["2023-01-16",14574.65,14574.65,14574.65,14574.65,0],["2023-01-17",14574.65,14574.65,14574.65,14574.65,0],["2023-01-18",14574.65,14574.65,14574.65,14574.65,0],["2023-01-19",15461.32,15461.32,14519.24,14519.24,200],["2023-01-27",14519.24,14519.24,14519.24,14519.24,0],["2023-01-30",14519.24,14519.24,14519.24,14519.24,0],["2023-01-31",14519.24,14519.24,14519.24,14519.24,0],["2023-02-01",14519.24,14519.24,14519.24,14519.24,0],["2023-02-02",13133.81,13300.06,13133.81,13300.06,1200],["2023-02-03",12745.89,12745.89,12745.89,12745.89,600],["2023-02-06",12745.89,12745.89,12745.89,12745.89,0],["2023-02-07",12745.89,12745.89,12745.89,12745.89,0],["2023-02-08",11471.3,13189.23,11471.3,12191.72,300],["2023-02-09",12247.14,12247.14,12247.14,12247.14,4200],["2023-02-10",12247.14,12247.14,12247.14,12247.14,0],["2023-02-13",13466.31,13466.31,12247.14,12357.97,400],["2023-02-14",12357.97,12357.97,12357.97,12357.97,0],["2023-02-15",13521.73,13521.73,12468.81,12468.81,200],["2023-02-16",13687.98,13687.98,13687.98,13687.98,200],["2023-02-17",15017.99,15017.99,15017.99,15017.99,100],["2023-02-20",15017.99,15017.99,13521.73,14519.24,1300],["2023-02-21",13078.4,14519.24,13078.4,14519.24,25700],["2023-02-22",13078.4,13078.4,13078.4,13078.4,39400],["2023-02-23",13078.4,13078.4,13078.4,13078.4,5300],["2023-02-24",13078.4,13078.4,12357.97,13078.4,7700],["2023-02-27",13078.4,13078.4,13078.4,13078.4,0],["2023-02-28",12080.89,12080.89,12080.89,12080.89,100],["2023-03-01",12080.89,12080.89,12080.89,12080.89,100],["2023-03-02",11194.22,11194.22,11194.22,11194.22,100],["2023-03-03",12302.56,12302.56,12302.56,12302.56,100],["2023-03-06",13244.65,13244.65,13244.65,13244.65,100],["2023-03-07",13244.65,13244.65,13244.65,13244.65,0],["2023-03-08",12745.89,12745.89,11970.06,11970.06,600],["2023-03-09",11970.06,12635.06,11970.06,12080.89,700],["2023-03-10",12080.89,12080.89,12080.89,12080.89,300],["2023-03-13",12080.89,12690.48,12080.89,12690.48,700],["2023-03-14",11748.39,13300.06,11748.39,13300.06,2500],["2023-03-15",13300.06,13300.06,13300.06,13300.06,0],["2023-03-16",13300.06,13300.06,13300.06,13300.06,0],["2023-03-17",12025.47,13244.65,11970.06,13133.81,700],["2023-03-20",12912.14,13133.81,12524.23,12635.06,10900],["2023-03-21",13466.31,13466.31,12745.89,12745.89,1200],["2023-03-22",13255.73,13255.73,12745.89,12745.89,1500],["2023-03-23",14020.48,14020.48,14020.48,14020.48,100],["2023-03-24",15167.61,15167.61,15167.61,15167.61,100],["2023-03-27",16569.66,16569.66,13701.84,14848.97,800],["2023-03-28",14848.97,14848.97,14848.97,14848.97,0],["2023-03-29",14848.97,14848.97,14848.97,14848.97,0],["2023-03-30",14848.97,14848.97,14848.97,14848.97,0],["2023-03-31",14721.51,14721.51,14721.51,14721.51,1200],["2023-04-03",14721.51,14721.51,14721.51,14721.51,600],["2023-04-04",14721.51,14721.51,14721.51,14721.51,0],["2023-04-05",14721.51,14721.51,14721.51,14721.51,0],["2023-04-06",14530.32,14530.32,14530.32,14530.32,600],["2023-04-07",14530.32,14530.32,14530.32,14530.32,0],["2023-04-10",14530.32,14530.32,14530.32,14530.32,0],["2023-04-11",14530.32,14530.32,14530.32,14530.32,0],["2023-04-12",14530.32,14530.32,14530.32,14530.32,0],["2023-04-13",14530.32,14530.32,14530.32,14530.32,0],["2023-04-14",14530.32,14530.32,14530.32,14530.32,300],["2023-04-17",14530.32,14530.32,14530.32,14530.32,0],["2023-04-18",14530.32,14530.32,14530.32,14530.32,0],["2023-04-19",14530.32,14530.32,14530.32,14530.32,0],["2023-04-20",14530.32,14530.32,14530.32,14530.32,0],["2023-04-21",14530.32,14530.32,14530.32,14530.32,0],["2023-04-24",14530.32,14530.32,14530.32,14530.32,0],["2023-04-25",14530.32,14530.32,14530.32,14530.32,0],["2023-04-26",14530.32,14530.32,14530.32,14530.32,0],["2023-04-27",14530.32,14530.32,14530.32,14530.32,0],["2023-04-28",15804.91,15804.91,13128.27,13128.27,200],["2023-05-04",13128.27,13128.27,13128.27,13128.27,0],["2023-05-05",14339.13,14339.13,14339.13,14339.13,100],["2023-05-08",14339.13,14339.13,14339.13,14339.13,0],["2023-05-09",14339.13,14339.13,14339.13,14339.13,0],["2023-05-10",14339.13,14339.13,14339.13,14339.13,0],["2023-05-11",14339.13,14339.13,14339.13,14339.13,100],["2023-05-12",14339.13,14339.13,14339.13,14339.13,0],["2023-05-15",14339.13,14339.13,14339.13,14339.13,0],["2023-05-16",14339.13,14339.13,14339.13,14339.13,0],["2023-05-17",14339.13,14339.13,14339.13,14339.13,0],["2023-05-18",14339.13,14339.13,14339.13,14339.13,0],["2023-05-19",15549.99,15549.99,15549.99,15549.99,100],["2023-05-22",15486.26,15486.26,15486.26,15486.26,1000],["2023-05-23",15486.26,15486.26,15486.26,15486.26,0],["2023-05-24",15486.26,15486.26,15486.26,15486.26,0],["2023-05-25",15486.26,15486.26,15486.26,15486.26,0],["2023-05-26",16952.04,16952.04,13956.75,13956.75,200],["2023-05-29",13956.75,13956.75,13956.75,13956.75,0],["2023-05-30",13956.75,13956.75,13956.75,13956.75,0],["2023-05-31",12618.43,12682.16,12618.43,12682.16,400],["2023-06-01",11471.3,11662.49,11471.3,11662.49,2400],["2023-06-02",11662.49,11662.49,11662.49,11662.49,0],["2023-06-05",11662.49,12745.89,11662.49,12745.89,900],["2023-06-06",13956.75,13956.75,13956.75,13956.75,100],["2023-06-07",15231.34,15231.34,12618.43,12618.43,2100],["2023-06-08",12618.43,12618.43,12172.33,12172.33,1600],["2023-06-09",13128.27,13128.27,13128.27,13128.27,100],["2023-06-12",13128.27,13128.27,13128.27,13128.27,0],["2023-06-13",11853.68,11853.68,11853.68,11853.68,100],["2023-06-14",11917.41,11917.41,11853.68,11853.68,1000],["2023-06-15",11853.68,12745.89,11853.68,12745.89,700],["2023-06-16",12745.89,12745.89,12745.89,12745.89,700],["2023-06-19",14020.48,14020.48,14020.48,14020.48,100],["2023-06-20",12618.43,14020.48,12618.43,14020.48,1100],["2023-06-21",12682.16,12682.16,12682.16,12682.16,100],["2023-06-22",12682.16,12682.16,12682.16,12682.16,100],["2023-06-23",12745.89,12745.89,12745.89,12745.89,400],["2023-06-26",12745.89,12745.89,12745.89,12745.89,0],["2023-06-27",12745.89,12745.89,12745.89,12745.89,0],["2023-06-28",11726.22,12427.25,11726.22,12427.25,1100],["2023-06-29",12363.52,12363.52,11917.41,11917.41,400],["2023-06-30",12108.6,12682.16,12108.6,12682.16,30100],["2023-07-03",12108.6,13829.29,12108.6,13829.29,220400],["2023-07-04",13255.73,13255.73,13128.27,13128.27,1200],["2023-07-05",12172.33,14275.4,12172.33,14275.4,200],["2023-07-06",12873.35,13192.0,12873.35,12873.35,600],["2023-07-07",12108.6,12172.33,12108.6,12108.6,11000],["2023-07-10",13255.73,13255.73,11280.12,12108.6,124700],["2023-07-11",12108.6,13000.81,12108.6,13000.81,44900],["2023-07-12",12745.89,14275.4,12554.71,14211.67,123500],["2023-07-13",13383.19,14147.94,12809.62,13956.75,3800],["2023-07-14",13383.19,13383.19,13255.73,13255.73,2000],["2023-07-17",13255.73,13255.73,13255.73,13255.73,0],["2023-07-18",13000.81,13000.81,13000.81,13000.81,100],["2023-07-19",12236.06,13701.84,12108.6,13701.84,34100],["2023-07-20",12554.71,12618.43,12554.71,12618.43,200],["2023-07-21",12618.43,12618.43,12618.43,12618.43,0],["2023-07-24",12618.43,13319.46,12618.43,12873.35,2100],["2023-07-25",12490.98,12490.98,12427.25,12427.25,600],["2023-07-26",12490.98,13192.0,12427.25,12745.89,3500],["2023-07-27",13192.0,13192.0,12745.89,13064.54,12800],["2023-07-28",12745.89,12745.89,12745.89,12745.89,7600],["2023-07-31",12427.25,12490.98,12427.25,12490.98,1700],["2023-08-01",12427.25,12427.25,12427.25,12427.25,1100],["2023-08-02",13638.11,13638.11,13638.11,13638.11,100],["2023-08-03",13192.0,13192.0,12937.08,12937.08,400],["2023-08-04",12745.89,12745.89,12745.89,12745.89,20500],["2023-08-07",12745.89,13064.54,12745.89,13064.54,2000],["2023-08-08",13064.54,13064.54,13064.54,13064.54,0],["2023-08-09",12427.25,12554.71,12427.25,12554.71,200],["2023-08-10",12554.71,12554.71,12554.71,12554.71,0],["2023-08-11",11343.85,12937.08,11343.85,12937.08,700],["2023-08-14",12937.08,12937.08,12937.08,12937.08,0],["2023-08-15",11789.95,11789.95,11726.22,11726.22,200],["2023-08-16",11088.93,12873.35,11088.93,12873.35,1400],["2023-08-17",12873.35,13128.27,12873.35,13128.27,200],["2023-08-18",13128.27,13128.27,13128.27,13128.27,0],["2023-08-21",12236.06,12236.06,12236.06,12236.06,400],["2023-08-22",13000.81,13000.81,12618.43,12618.43,20600],["2023-08-23",12618.43,12745.89,12618.43,12745.89,700],["2023-08-24",12745.89,12745.89,12745.89,12745.89,500],["2023-08-25",12745.89,12745.89,12745.89,12745.89,0],["2023-08-28",12745.89,12745.89,12745.89,12745.89,0],["2023-08-29",14020.48,14020.48,14020.48,14020.48,100],["2023-08-30",15295.07,15295.07,15295.07,15295.07,100],["2023-08-31",16697.12,16697.12,16697.12,16697.12,100],["2023-09-05",18035.44,18035.44,15040.15,16633.39,1500],["2023-09-06",16633.39,16633.39,16633.39,16633.39,0],["2023-09-07",16633.39,16633.39,16633.39,16633.39,0],["2023-09-08",16633.39,16633.39,16633.39,16633.39,0],["2023-09-11",14976.42,16633.39,14976.42,16633.39,111000],["2023-09-12",17716.79,17716.79,14976.42,16697.12,17600],["2023-09-13",15040.15,15040.15,15040.15,15040.15,2600],["2023-09-14",13574.38,16442.2,13574.38,16442.2,2700],["2023-09-15",16442.2,16442.2,16442.2,16442.2,0],["2023-09-18",14848.97,14848.97,14848.97,14848.97,100],["2023-09-19",14848.97,14848.97,14848.97,14848.97,0],["2023-09-20",13383.19,13383.19,13383.19,13383.19,200],["2023-09-21",14275.4,14721.51,14275.4,14721.51,4300],["2023-09-22",14721.51,14721.51,14721.51,14721.51,0],["2023-09-25",14721.51,14721.51,14721.51,14721.51,0],["2023-09-26",14721.51,14721.51,14721.51,14721.51,0],["2023-09-27",14721.51,14721.51,14721.51,14721.51,0],["2023-09-28",14721.51,14721.51,14721.51,14721.51,0],["2023-09-29",15613.72,15613.72,15613.72,15613.72,3200],["2023-10-02",15613.72,15613.72,15613.72,15613.72,0],["2023-10-03",15613.72,15613.72,15613.72,15613.72,0],["2023-10-04",15613.72,15613.72,15613.72,15613.72,0],["2023-10-05",14084.21,14084.21,14084.21,14084.21,500],["2023-10-06",14084.21,14084.21,14084.21,14084.21,300],["2023-10-09",14084.21,14084.21,14084.21,14084.21,0],["2023-10-10",12745.89,14657.78,12745.89,14657.78,600],["2023-10-11",14657.78,14657.78,14657.78,14657.78,0],["2023-10-12",13192.0,14020.48,13192.0,14020.48,1200],["2023-10-13",12745.89,12745.89,12745.89,12745.89,400],["2023-10-16",12809.62,12809.62,12745.89,12745.89,31700],["2023-10-17",12745.89,12745.89,12745.89,12745.89,2100],["2023-10-18",13319.46,13319.46,11917.41,11917.41,200],["2023-10-19",11152.66,12682.16,11152.66,12682.16,300],["2023-10-20",12682.16,12745.89,12682.16,12745.89,20000],["2023-10-23",13956.75,14020.48,12745.89,12745.89,1500],["2023-10-24",12745.89,12745.89,12745.89,12745.89,0],["2023-10-25",13956.75,13956.75,13956.75,13956.75,100],["2023-10-26",12745.89,12745.89,12745.89,12745.89,4000],["2023-10-27",12745.89,12745.89,12745.89,12745.89,0],["2023-10-30",11471.3,13956.75,11471.3,12108.6,22800],["2023-10-31",12108.6,12108.6,12108.6,12108.6,0],["2023-11-01",13255.73,13255.73,12044.87,12044.87,1200],["2023-11-02",13064.54,13064.54,12044.87,12044.87,1200],["2023-11-03",12044.87,12044.87,12044.87,12044.87,200],["2023-11-06",12044.87,12044.87,12044.87,12044.87,0],["2023-11-07",12044.87,12044.87,12044.87,12044.87,0],["2023-11-08",12044.87,12044.87,12044.87,12044.87,0],["2023-11-09",11917.41,13064.54,11917.41,13064.54,200],["2023-11-10",12044.87,12044.87,12044.87,12044.87,100],["2023-11-13",13064.54,13064.54,13064.54,13064.54,100],["2023-11-14",12363.52,12427.25,12363.52,12427.25,2500],["2023-11-15",12427.25,12427.25,12427.25,12427.25,0],["2023-11-16",12427.25,12427.25,12427.25,12427.25,0],["2023-11-17",12427.25,12427.25,12427.25,12427.25,0],["2023-11-20",12427.25,12427.25,12427.25,12427.25,0],["2023-11-21",12427.25,12427.25,12427.25,12427.25,0],["2023-11-22",13064.54,13064.54,12427.25,12427.25,4600],["2023-11-23",12427.25,12427.25,12427.25,12427.25,0],["2023-11-24",11773.18,11773.18,11773.18,11773.18,2700],["2023-11-27",11773.18,11773.18,11773.18,11773.18,300],["2023-11-28",11773.18,11773.18,11773.18,11773.18,0],["2023-11-29",11773.18,11773.18,11773.18,11773.18,1800],["2023-11-30",12427.25,12427.25,12427.25,12427.25,1000],["2023-12-01",12427.25,12427.25,12427.25,12427.25,0],["2023-12-04",12427.25,12427.25,12427.25,12427.25,200],["2023-12-05",12427.25,12427.25,12427.25,12427.25,0],["2023-12-06",12427.25,12427.25,12427.25,12427.25,0],["2023-12-07",12427.25,12427.25,12427.25,12427.25,0],["2023-12-08",12427.25,12427.25,12427.25,12427.25,1000],["2023-12-11",12427.25,12427.25,12427.25,12427.25,6500],["2023-12-12",12427.25,12427.25,12427.25,12427.25,0],["2023-12-13",12427.25,12427.25,12427.25,12427.25,131560],["2023-12-14",12427.25,12427.25,12427.25,12427.25,0],["2023-12-15",12427.25,12427.25,12427.25,12427.25,0],["2023-12-18",11773.18,11773.18,11773.18,11773.18,4900],["2023-12-19",11773.18,11773.18,11773.18,11773.18,5600],["2023-12-20",11773.18,11773.18,11773.18,11773.18,200],["2023-12-21",11773.18,11773.18,11773.18,11773.18,0],["2023-12-22",11773.18,11773.18,11773.18,11773.18,0],["2023-12-25",11773.18,11773.18,11773.18,11773.18,0],["2023-12-26",11773.18,11773.18,11773.18,11773.18,0],["2023-12-27",11773.18,11773.18,11773.18,11773.18,0],["2023-12-28",11773.18,11773.18,11773.18,11773.18,0],["2023-12-29",11773.18,11773.18,11773.18,11773.18,0],["2024-01-02",11773.18,11773.18,11773.18,11773.18,100],["2024-01-03",11773.18,11773.18,11773.18,11773.18,0],["2024-01-04",11773.18,11773.18,11773.18,11773.18,0],["2024-01-05",11773.18,11773.18,11773.18,11773.18,0],["2024-01-08",11773.18,11773.18,11773.18,11773.18,0],["2024-01-09",11773.18,11773.18,11773.18,11773.18,0],["2024-01-10",11773.18,11773.18,11773.18,11773.18,0],["2024-01-11",11773.18,11773.18,11773.18,11773.18,0],["2024-01-12",12754.28,12754.28,12754.28,12754.28,20000],["2024-01-15",12950.5,12950.5,12950.5,12950.5,5000],["2024-01-16",12950.5,12950.5,12950.5,12950.5,0],["2024-01-17",12950.5,12950.5,12950.5,12950.5,5000],["2024-01-18",12950.5,12950.5,12950.5,12950.5,0],["2024-01-19",12950.5,12950.5,12950.5,12950.5,0],["2024-01-22",12950.5,12950.5,12950.5,12950.5,0],["2024-01-23",11773.18,11773.18,11773.18,11773.18,100],["2024-01-24",11773.18,11773.18,10792.08,10792.08,200],["2024-01-25",10792.08,10792.08,10792.08,10792.08,0],["2024-01-26",11773.18,11773.18,11773.18,11773.18,10000],["2024-01-29",11773.18,11773.18,10792.08,10792.08,7000],["2024-01-30",11119.11,11184.52,11119.11,11184.52,23000],["2024-01-31",11184.52,11184.52,11184.52,11184.52,0],["2024-02-01",11184.52,11184.52,11184.52,11184.52,0],["2024-02-02",12296.43,12296.43,11773.18,11773.18,1100],["2024-02-05",11576.96,11576.96,11511.55,11511.55,300],["2024-02-06",11119.11,11119.11,11119.11,11119.11,200],["2024-02-07",11119.11,11119.11,11119.11,11119.11,0],["2024-02-15",10465.05,11119.11,10465.05,11119.11,4300],["2024-02-16",11380.74,11380.74,11119.11,11119.11,9500],["2024-02-19",11119.11,11119.11,11119.11,11119.11,6000],["2024-02-20",11119.11,11119.11,11119.11,11119.11,28100],["2024-02-21",11119.11,11119.11,11119.11,11119.11,1000],["2024-02-22",11119.11,11773.18,11119.11,11119.11,15900],["2024-02-23",11119.11,11119.11,11119.11,11119.11,6000],["2024-02-26",11119.11,11119.11,11119.11,11119.11,11700],["2024-02-27",11119.11,11119.11,11119.11,11119.11,11900],["2024-02-28",11119.11,11446.15,11119.11,11446.15,2300],["2024-02-29",11446.15,11446.15,11446.15,11446.15,0],["2024-03-01",11773.18,11773.18,11773.18,11773.18,100],["2024-03-04",10857.49,11446.15,10661.27,11446.15,1200],["2024-03-05",11446.15,11446.15,11446.15,11446.15,100],["2024-03-06",11446.15,11446.15,11446.15,11446.15,0],["2024-03-07",11446.15,11446.15,11446.15,11446.15,0],["2024-03-08",10792.08,10792.08,10465.05,10465.05,7000],["2024-03-11",11053.71,11053.71,11053.71,11053.71,500],["2024-03-12",11053.71,11053.71,11053.71,11053.71,0],["2024-03-13",11249.93,11249.93,11249.93,11249.93,1000],["2024-03-14",11642.37,11642.37,11642.37,11642.37,100],["2024-03-15",11642.37,11642.37,11642.37,11642.37,0],["2024-03-18",11642.37,11642.37,11642.37,11642.37,0],["2024-03-19",11642.37,11642.37,11642.37,11642.37,0],["2024-03-20",11642.37,11642.37,11642.37,11642.37,0],["2024-03-21",11642.37,11642.37,11642.37,11642.37,0],["2024-03-22",11642.37,11642.37,11642.37,11642.37,0],["2024-03-25",11642.37,11642.37,11642.37,11642.37,0],["2024-03-26",11642.37,11642.37,11642.37,11642.37,0],["2024-03-27",11642.37,11642.37,11642.37,11642.37,0],["2024-03-28",11642.37,11642.37,11642.37,11642.37,0],["2024-03-29",11642.37,11642.37,11642.37,11642.37,0],["2024-04-01",11119.11,11119.11,11119.11,11119.11,1200],["2024-04-02",11119.11,11119.11,11119.11,11119.11,0],["2024-04-03",11119.11,11119.11,11119.11,11119.11,0],["2024-04-04",11119.11,11119.11,11119.11,11119.11,0],["2024-04-05",11119.11,11119.11,11119.11,11119.11,0],["2024-04-08",11053.71,11053.71,11053.71,11053.71,1000],["2024-04-09",11053.71,11053.71,11053.71,11053.71,0],["2024-04-10",11053.71,11053.71,11053.71,11053.71,0],["2024-04-11",10792.08,11315.33,10792.08,11315.33,1000],["2024-04-12",11707.77,11707.77,10726.68,10726.68,400],["2024-04-15",11053.71,11380.74,11053.71,11380.74,600],["2024-04-16",11707.77,11707.77,11707.77,11707.77,500],["2024-04-17",11576.96,11576.96,11576.96,11576.96,100],["2024-04-19",11511.55,11511.55,11511.55,11511.55,100],["2024-04-22",11511.55,11511.55,11511.55,11511.55,0],["2024-04-23",11380.74,11380.74,11380.74,11380.74,100],["2024-04-24",11380.74,11380.74,11380.74,11380.74,0],["2024-04-25",11119.11,11315.33,11119.11,11315.33,1200],["2024-04-26",11315.33,11315.33,11315.33,11315.33,0],["2024-05-02",11315.33,11315.33,11315.33,11315.33,0],["2024-05-03",11315.33,11315.33,11315.33,11315.33,0],["2024-05-06",12361.84,12427.25,12361.84,12427.25,200],["2024-05-07",12427.25,12427.25,12427.25,12427.25,0],["2024-05-08",13015.91,13015.91,13015.91,13015.91,100],["2024-05-09",13473.75,13473.75,11838.59,11838.59,700],["2024-05-10",11838.59,11838.59,11838.59,11838.59,0],["2024-05-13",12950.5,12950.5,12950.5,12950.5,100],["2024-05-14",13669.97,13669.97,13015.91,13081.31,8600],["2024-05-15",14389.44,14389.44,13081.31,13081.31,1400],["2024-05-16",13081.31,13081.31,13081.31,13081.31,100],["2024-05-17",12427.25,12427.25,12427.25,12427.25,100],["2024-05-20",12427.25,12427.25,12361.84,12361.84,6200],["2024-05-21",12361.84,12361.84,12361.84,12361.84,800],["2024-05-22",12361.84,12361.84,12361.84,12361.84,1000],["2024-05-23",12361.84,13081.31,12361.84,13081.31,3500],["2024-05-24",14389.44,14389.44,13081.31,14389.44,5700],["2024-05-27",14389.44,14389.44,14389.44,14389.44,0],["2024-05-28",14389.44,14389.44,14389.44,14389.44,0],["2024-05-29",15828.39,15828.39,14716.48,15632.17,1600],["2024-05-30",14127.82,14193.22,14127.82,14127.82,51500],["2024-05-31",15501.35,15501.35,13342.94,15305.13,2200],["2024-06-03",13800.78,15697.57,13800.78,15370.54,16400],["2024-06-04",13866.19,15370.54,13866.19,15370.54,2600],["2024-06-05",13931.6,16874.89,13866.19,16874.89,14300],["2024-06-06",15239.73,15435.95,15239.73,15239.73,4400],["2024-06-07",13800.78,13800.78,13800.78,13800.78,1600],["2024-06-10",14651.07,15174.32,13866.19,13931.6,9200],["2024-06-11",13931.6,15174.32,12558.06,15043.51,117900],["2024-06-12",15043.51,15043.51,14062.41,14127.82,107700],["2024-06-13",13473.75,13473.75,13473.75,13473.75,100],["2024-06-14",14324.04,14781.88,12427.25,13866.19,61800],["2024-06-17",14651.07,15239.73,14651.07,15239.73,26200],["2024-06-18",16024.61,16744.08,15959.2,16744.08,35300],["2024-06-19",17659.77,18379.24,17659.77,18379.24,29700],["2024-06-20",19491.15,20210.63,19491.15,20210.63,87200],["2024-06-21",20210.63,22172.82,19621.97,21584.16,23600],["2024-06-24",22696.08,22696.08,21584.16,21584.16,123900],["2024-06-25",21584.16,21584.16,21584.16,21584.16,0],["2024-06-26",21714.98,23546.36,21714.98,23219.33,177000],["2024-06-27",22238.23,25508.56,22238.23,23546.36,247900],["2024-06-28",23546.36,24789.09,21584.16,24789.09,14300],["2024-07-01",24789.09,25508.56,22696.08,23153.92,150400],["2024-07-02",23873.39,24069.61,23153.92,23611.77,44300],["2024-07-03",23938.8,24789.09,23873.39,24789.09,22700],["2024-07-04",24527.46,24854.49,23938.8,24200.43,29500],["2024-07-05",24658.27,24658.27,22892.3,23546.36,17500],["2024-07-08",23807.99,24069.61,23546.36,24069.61,8700],["2024-07-09",24723.68,24723.68,22892.3,24069.61,400],["2024-07-10",22107.42,23546.36,22107.42,23546.36,300],["2024-07-11",21649.57,23938.8,21649.57,23742.58,3300],["2024-07-12",23873.39,23873.39,22565.26,23677.17,1000],["2024-07-15",22892.3,23677.17,21584.16,21584.16,14800],["2024-07-16",23546.36,23742.58,22238.23,22892.3,12500],["2024-07-17",22238.23,23807.99,22238.23,23807.99,600],["2024-07-18",22238.23,22238.23,22238.23,22238.23,400],["2024-07-19",22238.23,23350.14,22238.23,22892.3,900],["2024-07-22",22107.42,22892.3,21584.16,22892.3,3000],["2024-07-23",20930.1,22892.3,20930.1,22892.3,400],["2024-07-24",24789.09,24789.09,24462.05,24462.05,200],["2024-07-25",22042.01,22892.3,22042.01,22892.3,1100],["2024-07-26",22892.3,22892.3,22892.3,22892.3,100],["2024-07-29",23546.36,23546.36,23546.36,23546.36,100],["2024-07-30",22892.3,22892.3,21322.54,21322.54,2100],["2024-07-31",21911.2,23415.55,21911.2,23415.55,1800],["2024-08-01",23415.55,23415.55,23415.55,23415.55,0],["2024-08-02",21322.54,21322.54,21322.54,21322.54,100],["2024-08-05",21322.54,21322.54,21322.54,21322.54,0],["2024-08-06",20930.1,21257.13,20930.1,21257.13,200],["2024-08-07",22369.04,22499.86,19949.0,22107.42,12100],["2024-08-08",22172.82,22172.82,22172.82,22172.82,800],["2024-08-09",22172.82,22172.82,22172.82,22172.82,0],["2024-08-12",22238.23,22892.3,22238.23,22892.3,200],["2024-08-13",22238.23,22238.23,20995.51,20995.51,200],["2024-08-14",21060.91,21060.91,20995.51,20995.51,700],["2024-08-15",20995.51,20995.51,20995.51,20995.51,200],["2024-08-16",22107.42,22238.23,22042.01,22042.01,4400],["2024-08-19",21584.16,22565.26,20930.1,20930.1,3000],["2024-08-20",20603.07,20930.1,20276.03,20930.1,1300],["2024-08-21",21911.2,21911.2,20930.1,20930.1,2600],["2024-08-22",20276.03,20930.1,19621.97,20603.07,4400],["2024-08-23",21616.33,22629.6,20940.82,20940.82,500],["2024-08-26",21616.33,21616.33,21616.33,21616.33,200],["2024-08-27",21616.33,21616.33,21616.33,21616.33,100],["2024-08-28",21616.33,22291.84,21616.33,22291.84,2500],["2024-08-29",21346.13,24453.48,21346.13,21616.33,11700],["2024-08-30",20332.86,20332.86,20332.86,20332.86,600],["2024-09-04",20265.31,21278.58,20265.31,21278.58,1500],["2024-09-05",20940.82,20940.82,20940.82,20940.82,2500],["2024-09-06",20265.31,20603.07,19927.56,19927.56,27500],["2024-09-09",19927.56,19927.56,19927.56,19927.56,0],["2024-09-10",19927.56,19927.56,19927.56,19927.56,0],["2024-09-11",18306.33,19927.56,18306.33,19927.56,500],["2024-09-12",19927.56,19927.56,19927.56,19927.56,0],["2024-09-13",19522.25,19522.25,19522.25,19522.25,100],["2024-09-16",19387.15,19454.7,19387.15,19454.7,300],["2024-09-17",19454.7,19454.7,19454.7,19454.7,0],["2024-09-18",19589.8,19589.8,19589.8,19589.8,100],["2024-09-19",18914.29,19589.8,18441.43,19589.8,10500],["2024-09-20",18914.29,18914.29,18914.29,18914.29,100],["2024-09-23",18914.29,18914.29,18914.29,18914.29,0],["2024-09-24",18914.29,18914.29,18914.29,18914.29,0],["2024-09-25",18981.84,19116.94,18981.84,19116.94,300],["2024-09-26",19049.39,20265.31,19049.39,20265.31,1200],["2024-09-27",19792.45,20265.31,18981.84,20265.31,1900],["2024-09-30",20265.31,20265.31,20265.31,20265.31,0],["2024-10-01",20265.31,22291.84,19116.94,21616.33,1100],["2024-10-02",20400.41,20400.41,19589.8,19589.8,200],["2024-10-03",18981.84,19049.39,18914.29,18981.84,2700],["2024-10-04",18981.84,18981.84,18981.84,18981.84,0],["2024-10-07",17765.92,19589.8,17765.92,19589.8,200],["2024-10-08",19589.8,19589.8,19589.8,19589.8,0],["2024-10-09",19589.8,19589.8,19589.8,19589.8,0],["2024-10-10",19589.8,19589.8,19589.8,19589.8,0],["2024-10-11",19589.8,19927.56,19589.8,19927.56,200],["2024-10-14",19860.0,19927.56,19724.9,19724.9,3700],["2024-10-15",19860.0,19860.0,19860.0,19860.0,100],["2024-10-16",19860.0,19860.0,19860.0,19860.0,0],["2024-10-17",19860.0,19860.0,19860.0,19860.0,0],["2024-10-18",19589.8,19589.8,19589.8,19589.8,100],["2024-10-21",19589.8,19589.8,19589.8,19589.8,1000],["2024-10-22",18306.33,18306.33,18306.33,18306.33,800],["2024-10-23",18306.33,18306.33,18306.33,18306.33,0],["2024-10-24",19319.6,19319.6,19319.6,19319.6,100],["2024-10-25",19252.05,19252.05,19252.05,19252.05,100],["2024-10-28",19252.05,19252.05,19252.05,19252.05,0],["2024-10-29",19252.05,19657.35,19252.05,19657.35,300],["2024-10-30",19589.8,19589.8,19589.8,19589.8,200],["2024-10-31",17698.37,17698.37,17698.37,17698.37,900],["2024-11-01",17630.82,19184.49,17563.27,18914.29,2000],["2024-11-04",18914.29,18914.29,18914.29,18914.29,0],["2024-11-05",18914.29,18914.29,18914.29,18914.29,600],["2024-11-06",18914.29,18914.29,18914.29,18914.29,0],["2024-11-07",18779.19,18846.74,18779.19,18846.74,500],["2024-11-08",20130.21,20130.21,17901.02,17901.02,600],["2024-11-11",17901.02,17901.02,17901.02,17901.02,0],["2024-11-12",17901.02,17901.02,17901.02,17901.02,0],["2024-11-13",17901.02,17901.02,17901.02,17901.02,0],["2024-11-14",19116.94,19589.8,19116.94,19589.8,2000],["2024-11-15",19522.25,19589.8,18171.23,18171.23,900],["2024-11-18",18171.23,18171.23,18171.23,18171.23,0],["2024-11-19",18171.23,18171.23,18171.23,18171.23,0],["2024-11-20",17765.92,17765.92,17563.27,17563.27,2000],["2024-11-21",19319.6,19319.6,17901.02,19319.6,4100],["2024-11-22",19319.6,19319.6,19319.6,19319.6,0],["2024-11-25",19319.6,19319.6,19319.6,19319.6,0],["2024-11-26",17698.37,17698.37,17698.37,17698.37,300],["2024-11-27",16414.9,18306.33,16414.9,18306.33,700],["2024-11-28",17901.02,17901.02,17901.02,17901.02,1200],["2024-11-29",17901.02,18576.53,17225.51,18576.53,2800],["2024-12-02",18576.53,18576.53,18576.53,18576.53,0],["2024-12-03",17563.27,17563.27,17563.27,17563.27,1800],["2024-12-04",16617.55,17563.27,16617.55,17563.27,1100],["2024-12-05",17563.27,17563.27,17563.27,17563.27,0],["2024-12-06",18306.33,18914.29,17563.27,17563.27,19000],["2024-12-09",17225.51,18306.33,17225.51,18306.33,23100],["2024-12-10",17225.51,17225.51,17225.51,17225.51,20000],["2024-12-11",17225.51,17225.51,17225.51,17225.51,13700],["2024-12-12",16482.45,16482.45,16414.9,16414.9,1600],["2024-12-13",16414.9,16414.9,16414.9,16414.9,0],["2024-12-16",16414.9,16414.9,16414.9,16414.9,0],["2024-12-17",16414.9,16414.9,16414.9,16414.9,0],["2024-12-18",17428.17,17428.17,17428.17,17428.17,100],["2024-12-19",17428.17,17428.17,17428.17,17428.17,0],["2024-12-20",17428.17,17428.17,17428.17,17428.17,0],["2024-12-23",17428.17,17428.17,17428.17,17428.17,0],["2024-12-24",17428.17,17428.17,17428.17,17428.17,0],["2024-12-25",17428.17,17428.17,17428.17,17428.17,0],["2024-12-26",17428.17,17428.17,17428.17,17428.17,0],["2024-12-27",17428.17,17428.17,17428.17,17428.17,0],["2024-12-30",17428.17,17428.17,17428.17,17428.17,0],["2024-12-31",17428.17,17428.17,17428.17,17428.17,0],["2025-01-02",17225.51,17360.62,17225.51,17360.62,1600],["2025-01-03",17360.62,17360.62,17360.62,17360.62,0],["2025-01-06",17225.51,17360.62,17225.51,17360.62,200],["2025-01-07",16279.8,17968.58,15942.04,17968.58,1200],["2025-01-08",17968.58,17968.58,17968.58,17968.58,0],["2025-01-09",17968.58,17968.58,17968.58,17968.58,0],["2025-01-10",17968.58,17968.58,17968.58,17968.58,0],["2025-01-13",17968.58,17968.58,17968.58,17968.58,0],["2025-01-14",17765.92,17765.92,17765.92,17765.92,100],["2025-01-15",17765.92,17765.92,17765.92,17765.92,0],["2025-01-16",17765.92,17765.92,17765.92,17765.92,0],["2025-01-17",17765.92,17765.92,17765.92,17765.92,0],["2025-01-20",17765.92,17765.92,17765.92,17765.92,0],["2025-01-21",16279.8,16279.8,16279.8,16279.8,100],["2025-01-22",16279.8,16279.8,16279.8,16279.8,0],["2025-01-23",15469.19,15604.29,15469.19,15604.29,300],["2025-01-24",16550.0,16820.21,16550.0,16820.21,500],["2025-02-03",16820.21,16820.21,16820.21,16820.21,0],["2025-02-04",17563.27,17563.27,17563.27,17563.27,100],["2025-02-05",17563.27,17563.27,17563.27,17563.27,0],["2025-02-06",17563.27,17563.27,17563.27,17563.27,0],["2025-02-07",17563.27,17563.27,17563.27,17563.27,0],["2025-02-10",17563.27,17563.27,17563.27,17563.27,0],["2025-02-11",17563.27,17563.27,17563.27,17563.27,0],["2025-02-12",17563.27,17563.27,17563.27,17563.27,0],["2025-02-13",17563.27,17563.27,17563.27,17563.27,0],["2025-02-14",17563.27,17563.27,17563.27,17563.27,0],["2025-02-17",17360.62,17428.17,17360.62,17360.62,3400],["2025-02-18",17901.02,19049.39,17901.02,19049.39,1900],["2025-02-19",18914.29,19589.8,18238.78,19184.49,102200],["2025-02-20",20197.76,21075.92,20197.76,21075.92,12600],["2025-02-21",21278.58,23170.01,21278.58,23170.01,43000],["2025-02-24",25399.19,25399.19,22967.35,24993.88,55600],["2025-02-25",25264.09,25264.09,22494.49,22494.49,12100],["2025-02-26",24656.13,24656.13,20603.07,24183.27,600],["2025-02-27",21818.98,21818.98,21818.98,21818.98,3100],["2025-02-28",23710.41,23710.41,23507.76,23507.76,400],["2025-03-03",23575.31,23575.31,23575.31,23575.31,200],["2025-03-04",23575.31,23575.31,23575.31,23575.31,0],["2025-03-05",21346.13,21346.13,21346.13,21346.13,100],["2025-03-06",23440.21,23440.21,21008.37,21008.37,200],["2025-03-07",20940.82,22899.8,20940.82,22899.8,1200],["2025-03-10",23642.86,23642.86,23642.86,23642.86,100],["2025-03-11",23642.86,23642.86,23642.86,23642.86,0],["2025-03-12",23642.86,23642.86,23642.86,23642.86,100],["2025-03-13",21278.58,21278.58,21278.58,21278.58,300],["2025-03-14",21143.47,22899.8,21143.47,22899.8,600],["2025-03-17",23777.96,23777.96,21143.47,23575.31,1300],["2025-03-18",23642.86,23642.86,23642.86,23642.86,500],["2025-03-19",23642.86,23642.86,23642.86,23642.86,0],["2025-03-20",23507.76,23507.76,23507.76,23507.76,1000],["2025-03-21",21751.43,21751.43,21751.43,21751.43,100],["2025-03-24",23642.86,23642.86,23642.86,23642.86,100],["2025-03-25",23642.86,23642.86,23642.86,23642.86,0],["2025-03-26",23642.86,23642.86,23642.86,23642.86,0],["2025-03-27",23642.86,23642.86,23642.86,23642.86,0],["2025-03-28",23642.86,23642.86,23642.86,23642.86,0],["2025-03-31",23642.86,23642.86,23642.86,23642.86,0],["2025-04-01",23642.86,23642.86,23642.86,23642.86,0],["2025-04-02",25196.54,25196.54,25196.54,25196.54,100],["2025-04-03",25196.54,25196.54,25196.54,25196.54,0],["2025-04-04",25196.54,25196.54,25196.54,25196.54,0],["2025-04-08",25196.54,25196.54,25196.54,25196.54,0],["2025-04-09",25196.54,25196.54,25196.54,25196.54,0],["2025-04-10",25196.54,25196.54,25196.54,25196.54,0],["2025-04-11",25196.54,25196.54,25196.54,25196.54,0],["2025-04-14",25196.54,25196.54,25196.54,25196.54,0],["2025-04-15",25196.54,25196.54,25196.54,25196.54,0],["2025-04-16",25196.54,25196.54,25196.54,25196.54,0],["2025-04-17",25196.54,25196.54,25196.54,25196.54,0],["2025-04-18",25196.54,25196.54,25196.54,25196.54,0],["2025-04-21",25196.54,25196.54,25196.54,25196.54,0],["2025-04-22",25196.54,25196.54,25196.54,25196.54,0],["2025-04-23",23305.11,24183.27,23305.11,24183.27,3000],["2025-04-24",24183.27,24183.27,24183.27,24183.27,0],["2025-04-25",24183.27,24183.27,24183.27,24183.27,0],["2025-04-28",24183.27,24183.27,24183.27,24183.27,0],["2025-04-29",24183.27,24183.27,24183.27,24183.27,0],["2025-05-05",24183.27,24183.27,24183.27,24183.27,0],["2025-05-06",24183.27,24183.27,24183.27,24183.27,0],["2025-05-07",24183.27,24183.27,24183.27,24183.27,0],["2025-05-08",24183.27,24183.27,24183.27,24183.27,0],["2025-05-09",24183.27,24183.27,24183.27,24183.27,0],["2025-05-12",24183.27,24183.27,24183.27,24183.27,0],["2025-05-13",24183.27,24183.27,24183.27,24183.27,0],["2025-05-14",24183.27,24183.27,24183.27,24183.27,0],["2025-05-15",24521.03,24521.03,24521.03,24521.03,100],["2025-05-16",24521.03,24521.03,24521.03,24521.03,0],["2025-05-19",24521.03,24521.03,24521.03,24521.03,0],["2025-05-20",23642.86,23642.86,23575.31,23575.31,200],["2025-05-21",23642.86,23642.86,21278.58,21278.58,11000],["2025-05-22",20940.82,22494.49,20265.31,22494.49,4600],["2025-05-23",24521.03,24521.03,24521.03,24521.03,100],["2025-05-26",22089.19,22089.19,22089.19,22089.19,1100],["2025-05-27",20265.31,20265.31,19927.56,19995.11,3900],["2025-05-28",21278.58,21278.58,21278.58,21278.58,100],["2025-05-29",22697.15,22697.15,22291.84,22562.05,1700],["2025-05-30",20332.86,23575.31,20332.86,22156.74,161400],["2025-06-02",22156.74,22156.74,22156.74,22156.74,0],["2025-06-03",20603.07,22021.64,19995.11,20603.07,9600],["2025-06-04",21683.88,22291.84,19387.15,22156.74,39100],["2025-06-05",22629.6,22629.6,20332.86,22021.64,2700],["2025-06-06",20940.82,21818.98,20940.82,21818.98,2200],["2025-06-09",21616.33,23913.07,21616.33,22291.84,67200],["2025-06-10",23305.11,23305.11,23305.11,23305.11,15500],["2025-06-11",22967.35,22967.35,22967.35,22967.35,100],["2025-06-12",22967.35,22967.35,22967.35,22967.35,0],["2025-06-13",20738.17,22967.35,20738.17,22967.35,600],["2025-06-16",22967.35,22967.35,22832.25,22832.25,400],["2025-06-17",20805.72,22967.35,20805.72,21008.37,800],["2025-06-18",22899.8,23102.45,22899.8,23102.45,19800],["2025-06-19",23372.66,23575.31,21075.92,22832.25,10400],["2025-06-20",23305.11,25061.43,21616.33,21616.33,34300],["2025-06-23",21548.78,21548.78,21548.78,21548.78,500],["2025-06-24",21548.78,21548.78,21548.78,21548.78,0],["2025-06-25",22832.25,22832.25,22832.25,22832.25,100],["2025-06-26",20940.82,20940.82,20603.07,20603.07,16900],["2025-06-27",20670.62,20670.62,18576.53,18576.53,12200],["2025-06-30",18576.53,18576.53,16752.66,16752.66,18200],["2025-07-01",16347.35,16347.35,15131.43,15131.43,18400],["2025-07-02",14861.23,16617.55,13645.31,14320.82,49200],["2025-07-03",13037.35,15739.39,13037.35,15469.19,1700],["2025-07-04",15536.74,16347.35,15536.74,15536.74,5300],["2025-07-07",15536.74,15536.74,14726.13,14726.13,700],["2025-07-08",14726.13,15131.43,13375.11,14523.47,12700],["2025-07-09",14861.23,15198.98,14861.23,15198.98,1900],["2025-07-10",15198.98,16009.6,15198.98,15806.94,13500],["2025-07-11",15739.39,15739.39,14523.47,14591.02,5200],["2025-07-14",15604.29,15604.29,15469.19,15469.19,900],["2025-07-15",15401.64,15401.64,14928.78,15131.43,800],["2025-07-16",14726.13,14996.33,14726.13,14996.33,300],["2025-07-17",14861.23,14996.33,14861.23,14861.23,400],["2025-07-18",14861.23,15536.74,14861.23,15536.74,3000],["2025-07-21",15536.74,15536.74,15536.74,15536.74,0],["2025-07-22",14861.23,15401.64,14861.23,15401.64,2000],["2025-07-23",15401.64,15401.64,15401.64,15401.64,1500],["2025-07-24",15334.09,15401.64,15334.09,15401.64,200],["2025-07-25",15401.64,15401.64,15334.09,15334.09,3700],["2025-07-28",15401.64,15401.64,15401.64,15401.64,1500],["2025-07-29",14861.23,15401.64,14793.68,15401.64,1000],["2025-07-30",15401.64,15401.64,15401.64,15401.64,0],["2025-07-31",15401.64,15401.64,15401.64,15401.64,0],["2025-08-01",14861.23,15334.09,14861.23,15334.09,400],["2025-08-04",15334.09,15334.09,15334.09,15334.09,0],["2025-08-05",14793.68,14861.23,14793.68,14793.68,700],["2025-08-06",15469.19,15536.74,15469.19,15536.74,1000],["2025-08-07",15536.74,15536.74,15536.74,15536.74,0],["2025-08-08",15536.74,15536.74,14185.72,15198.98,5300],["2025-08-11",15131.43,15131.43,14523.47,14591.02,800],["2025-08-12",15063.88,15063.88,14591.02,14928.78,400],["2025-08-13",14591.02,14793.68,14523.47,14523.47,2800],["2025-08-14",14455.92,14455.92,14455.92,14455.92,200],["2025-08-15",13847.96,13983.06,13712.86,13712.86,8800],["2025-08-18",13712.86,14320.82,13712.86,13712.86,300],["2025-08-19",14185.72,14185.72,13645.31,13915.51,1500],["2025-08-20",13577.76,14050.62,13240.0,13240.0,104800],["2025-08-21",13442.66,13442.66,13172.45,13442.66,1100],["2025-08-22",12902.25,13645.31,12902.25,12969.8,300],["2025-08-25",12834.7,13104.9,12496.94,12496.94,3800],["2025-08-26",13104.9,13104.9,12496.94,12496.94,300],["2025-08-27",12969.8,13037.35,12969.8,13037.35,300],["2025-08-28",12496.94,13104.9,12496.94,12834.7,800],["2025-08-29",12834.7,13104.9,11618.78,11618.78,8600],["2025-09-03",12429.39,12767.15,11753.88,11753.88,22600],["2025-09-04",12699.59,12902.25,12496.94,12834.7,12400],["2025-09-05",13307.55,13915.51,11956.53,13307.55,9300],["2025-09-08",12294.29,13307.55,12294.29,12294.29,300],["2025-09-09",12294.29,12294.29,12294.29,12294.29,0],["2025-09-10",12834.7,12834.7,12699.59,12699.59,1000],["2025-09-11",12564.49,12564.49,12564.49,12564.49,500],["2025-09-12",12834.7,12834.7,12834.7,12834.7,100],["2025-09-15",11956.53,12159.19,11888.98,11956.53,10300],["2025-09-16",12496.94,12496.94,12024.08,12024.08,500],["2025-09-17",12091.64,12361.84,12024.08,12361.84,2300],["2025-09-18",11753.88,12294.29,11551.23,12091.64,4300],["2025-09-19",11551.23,11551.23,11551.23,11551.23,1000],["2025-09-22",12361.84,12564.49,11618.78,11618.78,4100],["2025-09-23",12226.74,12767.15,12226.74,12699.59,22600],["2025-09-24",12699.59,12699.59,12699.59,12699.59,0],["2025-09-25",12294.29,12294.29,11888.98,11956.53,4000],["2025-09-26",12361.84,12429.39,12024.08,12429.39,3200],["2025-09-29",12429.39,12429.39,12294.29,12294.29,200],["2025-09-30",11686.33,11956.53,11686.33,11956.53,200],["2025-10-01",11956.53,12159.19,11956.53,12159.19,600],["2025-10-02",12159.19,12226.74,12159.19,12226.74,2100],["2025-10-03",12226.74,12226.74,12226.74,12226.74,0],["2025-10-06",12767.15,13442.66,12767.15,13442.66,9100],["2025-10-07",13847.96,14185.72,13847.96,14185.72,3600],["2025-10-08",14253.27,14793.68,14185.72,14185.72,4300],["2025-10-09",14185.72,14185.72,14118.17,14185.72,1600],["2025-10-10",14185.72,14185.72,14185.72,14185.72,0],["2025-10-13",14320.82,14320.82,14320.82,14320.82,100],["2025-10-14",14320.82,14320.82,14320.82,14320.82,0],["2025-10-15",12902.25,14320.82,12902.25,13510.21,242800],["2025-10-16",14253.27,14320.82,14185.72,14185.72,2100],["2025-10-17",15198.98,15198.98,13172.45,13172.45,1900],["2025-10-20",13172.45,13847.96,13172.45,13847.96,2500],["2025-10-21",14861.23,14861.23,14861.23,14861.23,100],["2025-10-22",13847.96,14861.23,13847.96,14793.68,9400],["2025-10-23",14793.68,14793.68,14523.47,14793.68,2500],["2025-10-24",15131.43,15131.43,14523.47,14523.47,23900],["2025-10-27",15063.88,15063.88,14861.23,14861.23,200],["2025-10-28",14861.23,14861.23,14523.47,14523.47,13700],["2025-10-29",14726.13,14726.13,14726.13,14726.13,100],["2025-10-30",15131.43,15671.84,14861.23,15198.98,8200],["2025-10-31",15198.98,15739.39,13983.06,15198.98,12800],["2025-11-03",15198.98,15198.98,15198.98,15198.98,0],["2025-11-04",15198.98,15198.98,15198.98,15198.98,0],["2025-11-05",15401.64,15401.64,13780.41,15198.98,2600],["2025-11-06",15063.88,15198.98,13915.51,13915.51,1500],["2025-11-07",13915.51,14996.33,13915.51,14996.33,800],["2025-11-10",14861.23,14861.23,13645.31,13645.31,200],["2025-11-11",14726.13,14726.13,14726.13,14726.13,100],["2025-11-12",14523.47,14523.47,14523.47,14523.47,100],["2025-11-13",14185.72,14388.37,13712.86,14388.37,1400],["2025-11-14",14320.82,14320.82,14320.82,14320.82,2000],["2025-11-17",14523.47,15198.98,13780.41,15131.43,800],["2025-11-18",15131.43,15131.43,15131.43,15131.43,0],["2025-11-19",14388.37,14388.37,13915.51,13915.51,1100],["2025-11-20",13847.96,14861.23,13847.96,14861.23,600],["2025-11-21",14861.23,14861.23,14861.23,14861.23,0],["2025-11-24",14185.72,14185.72,14185.72,14185.72,300],["2025-11-25",14185.72,14185.72,14185.72,14185.72,0],["2025-11-26",13510.21,14185.72,13510.21,14185.72,1200],["2025-11-27",14861.23,14861.23,14658.57,14658.57,200],["2025-11-28",14523.47,14523.47,14523.47,14523.47,600],["2025-12-01",14523.47,14523.47,14455.92,14455.92,1000],["2025-12-02",14185.72,14726.13,14185.72,14726.13,1400],["2025-12-03",13847.96,14388.37,13847.96,14388.37,1100],["2025-12-04",14388.37,14388.37,14118.17,14118.17,5000],["2025-12-05",14388.37,14388.37,14388.37,14388.37,100],["2025-12-08",14388.37,14658.57,14185.72,14658.57,3800],["2025-12-09",13915.51,14455.92,13915.51,14455.92,300],["2025-12-10",14591.02,14591.02,13915.51,14591.02,300],["2025-12-11",13645.31,14185.72,13645.31,14185.72,1100],["2025-12-12",14455.92,14455.92,14455.92,14455.92,100],["2025-12-15",14185.72,14185.72,13172.45,13172.45,200],["2025-12-16",13510.21,14320.82,12564.49,14253.27,1200],["2025-12-17",14253.27,14253.27,14253.27,14253.27,0],["2025-12-18",14185.72,14388.37,14185.72,14388.37,300],["2025-12-19",15131.43,15266.53,14861.23,15198.98,5500],["2025-12-22",15198.98,15198.98,15198.98,15198.98,0],["2025-12-23",15198.98,15198.98,15198.98,15198.98,0],["2025-12-24",15739.39,15739.39,13712.86,14793.68,1200],["2025-12-25",14928.78,14928.78,14928.78,14928.78,100],["2025-12-26",14118.17,14185.72,14118.17,14185.72,400],["2025-12-29",13847.96,14726.13,13847.96,14726.13,800],["2025-12-30",14726.13,14726.13,14726.13,14726.13,0],["2025-12-31",14185.72,14658.57,13712.86,14658.57,1100],["2026-01-05",14658.57,14658.57,14658.57,14658.57,0],["2026-01-06",14320.82,14320.82,14185.72,14185.72,500],["2026-01-07",14185.72,14185.72,14185.72,14185.72,300],["2026-01-08",14185.72,14726.13,13847.96,14726.13,1500],["2026-01-09",14861.23,14861.23,14726.13,14793.68,1800],["2026-01-12",14793.68,14793.68,14793.68,14793.68,1000],["2026-01-13",14861.23,14861.23,14185.72,14185.72,5700],["2026-01-14",14793.68,14793.68,14658.57,14726.13,2700],["2026-01-15",14591.02,14726.13,14523.47,14726.13,11600],["2026-01-16",14726.13,14793.68,14726.13,14793.68,20000],["2026-01-19",15401.64,16212.25,15401.64,16212.25,27000],["2026-01-20",17833.47,17833.47,16279.8,16617.55,21300],["2026-01-21",16550.0,16550.0,16482.45,16482.45,4400],["2026-01-22",16820.21,17495.72,16820.21,17495.72,24000],["2026-01-23",17833.47,17901.02,17225.51,17495.72,11700],["2026-01-26",17765.92,17765.92,17293.07,17293.07,6100],["2026-01-27",17225.51,17428.17,15874.49,17428.17,14300],["2026-01-28",17428.17,17428.17,17428.17,17428.17,2000],["2026-01-29",17428.17,17495.72,17428.17,17428.17,12200],["2026-01-30",17428.17,17428.17,17428.17,17428.17,0],["2026-02-02",17563.27,17563.27,16617.55,17563.27,43900],["2026-02-03",17968.58,17968.58,17495.72,17563.27,16300],["2026-02-04",17563.27,19319.6,17563.27,19319.6,81200],["2026-02-05",19860.0,21211.03,17495.72,20940.82,2700],["2026-02-06",18846.74,20805.72,18846.74,20738.17,1400],["2026-02-09",18711.64,20265.31,18711.64,20197.76,2400],["2026-02-10",20467.96,20467.96,18441.43,20265.31,600],["2026-02-11",20197.76,20265.31,20197.76,20265.31,3400],["2026-02-12",21683.88,21683.88,19319.6,20738.17,46800],["2026-02-13",20265.31,21143.47,20265.31,20940.82,79300],["2026-02-23",20940.82,21211.03,19116.94,19116.94,5400],["2026-02-24",19589.8,20197.76,19589.8,20197.76,5100],["2026-02-25",20197.76,20265.31,19589.8,19927.56,9700],["2026-02-26",20265.31,20265.31,19589.8,19927.56,5500],["2026-02-27",19589.8,20062.66,19252.05,20062.66,2900],["2026-03-02",20062.66,20062.66,19589.8,19995.11,5200],["2026-03-03",19589.8,19589.8,19319.6,19319.6,1600],["2026-03-04",19860.0,19860.0,19860.0,19860.0,100],["2026-03-05",19589.8,19589.8,19252.05,19589.8,1100],["2026-03-06",19522.25,19522.25,19522.25,19522.25,100],["2026-03-09",19724.9,19724.9,17698.37,19252.05,800],["2026-03-10",17698.37,19252.05,17698.37,19252.05,1100],["2026-03-11",19252.05,20265.31,17765.92,20130.21,1700],["2026-03-12",20130.21,20130.21,20130.21,20130.21,0],["2026-03-13",20130.21,20130.21,20130.21,20130.21,0],["2026-03-16",20130.21,20130.21,20130.21,20130.21,0],["2026-03-17",20130.21,20130.21,20130.21,20130.21,0],["2026-03-18",19927.56,19927.56,19927.56,19927.56,100],["2026-03-19",19252.05,19927.56,19252.05,19927.56,800],["2026-03-20",18914.29,19589.8,18914.29,19589.8,200],["2026-03-23",19589.8,19589.8,19589.8,19589.8,0],["2026-03-24",18914.29,18914.29,18914.29,18914.29,200],["2026-03-25",19589.8,19589.8,19589.8,19589.8,100],["2026-03-26",19589.8,19589.8,19589.8,19589.8,0],["2026-03-27",19589.8,19589.8,19589.8,19589.8,0],["2026-03-30",19589.8,19589.8,19589.8,19589.8,0],["2026-03-31",19589.8,20265.31,19589.8,20197.76,28300],["2026-04-01",20535.51,20535.51,20535.51,20535.51,100],["2026-04-02",20670.62,22021.64,20603.07,22021.64,7200],["2026-04-03",20670.62,20670.62,19927.56,20130.21,7600],["2026-04-06",19589.8,21211.03,19589.8,21211.03,1200],["2026-04-07",19589.8,19589.8,19589.8,19589.8,1000],["2026-04-08",20603.07,20603.07,19589.8,19589.8,2100],["2026-04-09",19657.35,19657.35,19589.8,19589.8,1800],["2026-04-10",20400.41,21548.78,20265.31,21548.78,40800],["2026-04-13",22494.49,22494.49,22494.49,22494.49,100],["2026-04-14",23507.76,23507.76,20940.82,20940.82,44100],["2026-04-15",19792.45,22224.29,19792.45,22224.29,200],["2026-04-16",22832.25,22832.25,20670.62,22291.84,43400],["2026-04-17",22156.74,22156.74,21616.33,21616.33,65000],["2026-04-20",21616.33,22426.94,21616.33,22426.94,15100],["2026-04-21",22291.84,22629.6,22291.84,22359.39,3700],["2026-04-22",22359.39,22359.39,22359.39,22359.39,100],["2026-04-23",22359.39,22359.39,22359.39,22359.39,1000],["2026-04-24",22629.6,22629.6,22291.84,22629.6,5100],["2026-04-28",20670.62,22359.39,20670.62,22359.39,1000],["2026-04-29",22291.84,23102.45,22291.84,22967.35,3500],["2026-05-04",22629.6,22629.6,22562.05,22562.05,800],["2026-05-05",22494.49,22494.49,22291.84,22291.84,3900],["2026-05-06",22291.84,22494.49,22156.74,22156.74,10600],["2026-05-07",20940.82,21616.33,20940.82,21616.33,6500],["2026-05-08",21616.33,21616.33,21548.78,21548.78,800],["2026-05-11",22682.93,22682.93,22456.1,22456.1,800],["2026-05-12",22380.49,22456.1,22380.49,22456.1,2000],["2026-05-13",22456.1,22456.1,22456.1,22456.1,0],["2026-05-14",20414.63,22229.27,20414.63,22229.27,1900],["2026-05-15",20263.41,22153.66,20263.41,22153.66,900],["2026-05-18",20792.68,21321.95,20792.68,21321.95,3100],["2026-05-19",21473.17,21624.39,20036.59,21624.39,214700],["2026-05-20",21624.39,22229.27,21624.39,22229.27,6900],["2026-05-21",22229.27,22229.27,22229.27,22229.27,0],["2026-05-22",21170.73,21851.22,21170.73,21851.22,26200],["2026-05-25",21700.0,21700.0,21700.0,21700.0,1500],["2026-05-26",21700.0,21700.0,21548.78,21548.78,52700],["2026-05-27",21548.78,21548.78,21548.78,21548.78,0],["2026-05-28",20112.2,21548.78,20112.2,21548.78,400],["2026-05-29",20036.59,21548.78,20036.59,21548.78,3900],["2026-06-01",21775.61,21775.61,21775.61,21775.61,100],["2026-06-02",21775.61,21775.61,21775.61,21775.61,0],["2026-06-03",21775.61,21775.61,21775.61,21775.61,0],["2026-06-04",21775.61,21775.61,21775.61,21775.61,0],["2026-06-05",21775.61,21775.61,21775.61,21775.61,0],["2026-06-08",21700.0,21775.61,20414.63,21624.39,10700],["2026-06-09",21548.78,21624.39,20792.68,21548.78,3700],["2026-06-10",21548.78,21548.78,21473.17,21473.17,2400],["2026-06-11",21473.17,21548.78,21170.73,21548.78,4300],["2026-06-12",21548.78,21548.78,21548.78,21548.78,3100],["2026-06-15",20792.68,21321.95,20414.63,21321.95,8100],["2026-06-16",21321.95,21321.95,21321.95,21321.95,0],["2026-06-17",21548.78,21548.78,21473.17,21473.17,200],["2026-06-18",21473.17,21473.17,21473.17,21473.17,100],["2026-06-19",21473.17,21473.17,21473.17,21473.17,0],["2026-06-22",21321.95,21321.95,21321.95,21321.95,100],["2026-06-23",21321.95,21321.95,21321.95,21321.95,0],["2026-06-24",21321.95,21321.95,21321.95,21321.95,0],["2026-06-25",21321.95,21321.95,21321.95,21321.95,0],["2026-06-26",21321.95,21321.95,21321.95,21321.95,0],["2026-06-29",21926.83,21926.83,21926.83,21926.83,200],["2026-06-30",21926.83,21926.83,21926.83,21926.83,0],["2026-07-01",21926.83,21926.83,21926.83,21926.83,0],["2026-07-02",21926.83,21926.83,21926.83,21926.83,0],["2026-07-03",21926.83,21926.83,21926.83,21926.83,0],["2026-07-06",21926.83,21926.83,21926.83,21926.83,0],["2026-07-07",21926.83,21926.83,21926.83,21926.83,0],["2026-07-08",21926.83,21926.83,21926.83,21926.83,0],["2026-07-09",21926.83,21926.83,21926.83,21926.83,0],["2026-07-10",21926.83,21926.83,21926.83,21926.83,0],["2026-07-13",22682.93,22682.93,20414.63,22682.93,400],["2026-07-14",22682.93,22682.93,22682.93,22682.93,0],["2026-07-15",22682.93,22682.93,22682.93,22682.93,0],["2026-07-16",22682.93,22682.93,22682.93,22682.93,0],["2026-07-17",22682.93,22682.93,22682.93,22682.93,0],["2026-07-20",22682.93,22682.93,22682.93,22682.93,0],["2026-07-21",22682.93,22682.93,22682.93,22682.93,65000],["2026-07-22",22682.93,22682.93,22682.93,22682.93,30000],["2026-07-23",22682.93,22682.93,22682.93,22682.93,0],["2026-07-24",22682.93,22682.93,22682.93,22682.93,35000],["2026-07-27",22682.93,22682.93,22682.93,22682.93,0],["2026-07-28",22682.93,22682.93,22682.93,22682.93,0],["2026-07-29",22682.93,22682.93,22682.93,22682.93,0],["2026-07-30",22682.93,22682.93,22682.93,22682.93,0],["2026-07-31",22682.93,22682.93,22682.93,22682.93,0],["2026-08-03",22682.93,22682.93,22682.93,22682.93,0],["2026-08-04",22531.71,22531.71,22531.71,22531.71,100],["2026-08-05",22531.71,22531.71,22531.71,22531.71,0],["2026-08-06",22531.71,22531.71,22531.71,22531.71,0],["2026-08-07",22531.71,22531.71,22531.71,22531.71,0],["2026-08-10",20339.02,22682.93,20339.02,22682.93,200],["2026-08-11",22682.93,22682.93,22682.93,22682.93,0],["2026-08-12",22682.93,22682.93,22682.93,22682.93,0],["2026-08-13",22380.49,22380.49,22380.49,22380.49,500],["2026-08-14",20414.63,22153.66,20414.63,22153.66,300],["2026-08-17",22153.66,22153.66,22153.66,22153.66,0],["2026-08-18",22682.93,22682.93,22682.93,22682.93,100],["2026-08-19",22153.66,22456.1,22153.66,22380.49,9100],["2026-08-20",22304.88,22304.88,22304.88,22304.88,12200],["2026-08-21",20414.63,22153.66,20112.2,22153.66,500],["2026-08-24",22153.66,22153.66,22153.66,22153.66,0],["2026-08-25",22153.66,22153.66,22153.66,22153.66,0],["2026-08-26",22153.66,22153.66,22153.66,22153.66,0],["2026-08-27",22153.66,22153.66,22153.66,22153.66,0],["2026-08-28",22153.66,22153.66,22153.66,22153.66,0],["2026-09-03",22153.66,22153.66,22153.66,22153.66,0],["2026-09-04",22153.66,22153.66,22153.66,22153.66,0],["2026-09-07",22153.66,22153.66,22153.66,22153.66,0],["2026-09-08",22153.66,22153.66,22153.66,22153.66,0],["2026-09-09",22153.66,22153.66,22153.66,22153.66,0],["2026-09-10",22153.66,22153.66,22153.66,22153.66,0],["2026-09-11",22153.66,22153.66,22153.66,22153.66,0],["2026-09-14",22153.66,22153.66,22153.66,22153.66,0],["2026-09-15",22153.66,22153.66,22153.66,22153.66,0],["2026-09-16",22153.66,22153.66,22153.66,22153.66,0],["2026-09-17",22153.66,22153.66,22153.66,22153.66,0],["2026-09-18",21548.78,21548.78,21548.78,21548.78,100],["2026-09-21",21548.78,21548.78,21548.78,21548.78,0],["2026-09-22",21548.78,21548.78,21548.78,21548.78,0],["2026-09-23",21548.78,21548.78,21548.78,21548.78,100],["2026-09-24",21548.78,21926.83,21548.78,21926.83,200],["2026-09-25",21851.22,21851.22,21851.22,21851.22,300],["2026-09-28",21851.22,21851.22,21851.22,21851.22,1000],["2026-09-29",21926.83,21926.83,21700.0,21700.0,1700],["2026-09-30",21700.0,21700.0,21700.0,21700.0,100],["2026-10-01",21000.0,21600.0,20700.0,21600.0,700],["2026-10-02",20600.0,21700.0,20600.0,21700.0,300],["2026-10-05",23800.0,23800.0,23800.0,23800.0,100],["2026-10-06",23800.0,23800.0,23800.0,23800.0,0],["2026-10-07",26000.0,26000.0,23600.0,25900.0,900],["2026-10-08",28000.0,28000.0,28000.0,28000.0,100],["2026-10-09",28000.0,28000.0,25200.0,27400.0,500],["2026-10-12",28000.0,28000.0,24700.0,24700.0,1400]]}