{"sym":"HAT","index":false,"bars":[["2010-10-29",9864.24,9864.24,8877.82,9206.62,16800],["2010-11-01",9535.43,9535.43,9206.62,9206.62,1100],["2010-11-02",9436.79,9436.79,9436.79,9436.79,0],["2010-11-03",9206.62,9206.62,8779.17,9042.22,300],["2010-11-04",8384.6,8549.01,8384.6,8384.6,3700],["2010-11-05",8220.2,8713.41,8220.2,8713.41,2000],["2010-11-08",8812.05,8812.05,8812.05,8812.05,2500],["2010-11-09",8746.29,8812.05,8746.29,8812.05,2600],["2010-11-10",8220.2,8220.2,8220.2,8220.2,200],["2010-11-11",8220.2,8220.2,8220.2,8220.2,4700],["2010-11-12",8351.72,8351.72,8351.72,8351.72,1100],["2010-11-15",8812.05,8812.05,8812.05,8812.05,100],["2010-11-16",8812.05,8812.05,8812.05,8812.05,0],["2010-11-17",8220.2,8220.2,8220.2,8220.2,800],["2010-11-18",8220.2,8220.2,8220.2,8220.2,0],["2010-11-19",7661.23,7661.23,7661.23,7661.23,100],["2010-11-22",7891.39,7891.39,7891.39,7891.39,100],["2010-11-23",8351.72,8351.72,8351.72,8351.72,1600],["2010-11-24",8351.72,8351.72,8351.72,8351.72,0],["2010-11-25",7792.75,8220.2,7792.75,7792.75,2600],["2010-11-26",7858.51,7858.51,7562.58,7858.51,1300],["2010-11-29",7726.99,8253.08,7726.99,8253.08,2500],["2010-11-30",7891.39,7891.39,7891.39,7891.39,700],["2010-12-01",7891.39,7891.39,7398.18,7431.06,6500],["2010-12-02",7135.13,7332.42,7135.13,7332.42,200],["2010-12-03",7233.78,7233.78,7003.61,7135.13,6600],["2010-12-06",7562.58,7562.58,7562.58,7562.58,2600],["2010-12-07",8088.68,8088.68,8088.68,8088.68,1800],["2010-12-08",8647.65,8647.65,8647.65,8647.65,15000],["2010-12-09",8877.82,9173.74,8713.41,8877.82,7600],["2010-12-10",8877.82,8877.82,8713.41,8877.82,3500],["2010-12-13",8877.82,9403.91,8581.89,8581.89,2800],["2010-12-14",8877.82,8877.82,8417.49,8417.49,3300],["2010-12-15",8450.37,8450.37,7957.15,8220.2,4100],["2010-12-16",7792.75,8549.01,7792.75,8549.01,4000],["2010-12-17",8549.01,8549.01,8549.01,8549.01,200],["2010-12-20",8121.56,8121.56,8088.68,8088.68,1900],["2010-12-21",8154.44,8154.44,8055.8,8055.8,400],["2010-12-22",7990.03,8154.44,7990.03,8121.56,300],["2010-12-23",8549.01,8614.77,8549.01,8614.77,1600],["2010-12-24",8022.92,8022.92,7990.03,8022.92,6000],["2010-12-27",8450.37,8450.37,7891.39,7891.39,900],["2010-12-28",8022.92,8384.6,7595.47,8384.6,4700],["2010-12-29",8187.32,8187.32,8187.32,8187.32,300],["2010-12-30",8187.32,8187.32,8187.32,8187.32,0],["2010-12-31",8187.32,8187.32,8187.32,8187.32,0],["2011-01-04",8187.32,8187.32,8187.32,8187.32,0],["2011-01-05",8318.84,8318.84,8318.84,8318.84,2500],["2011-01-06",8318.84,8318.84,8318.84,8318.84,0],["2011-01-07",8318.84,8318.84,8318.84,8318.84,0],["2011-01-10",8318.84,8318.84,8318.84,8318.84,0],["2011-01-11",8483.25,8483.25,8483.25,8483.25,300],["2011-01-12",7891.39,7891.39,7891.39,7891.39,2800],["2011-01-13",7891.39,7891.39,7891.39,7891.39,0],["2011-01-14",8154.44,8154.44,7496.82,7496.82,2100],["2011-01-17",7529.7,7529.7,7529.7,7529.7,0],["2011-01-18",7891.39,7891.39,7463.94,7463.94,1400],["2011-01-19",7595.47,7595.47,7562.58,7562.58,1000],["2011-01-20",7463.94,7463.94,7463.94,7463.94,2200],["2011-01-21",7463.94,7463.94,7463.94,7463.94,0],["2011-01-24",7463.94,7463.94,7463.94,7463.94,0],["2011-01-25",7463.94,7463.94,7463.94,7463.94,0],["2011-01-26",7463.94,7463.94,7463.94,7463.94,0],["2011-01-27",7529.7,7529.7,7463.94,7463.94,1400],["2011-01-28",7628.35,7628.35,7628.35,7628.35,100],["2011-02-08",7628.35,7628.35,7628.35,7628.35,0],["2011-02-09",7628.35,7628.35,7628.35,7628.35,0],["2011-02-10",7628.35,7628.35,7628.35,7628.35,0],["2011-02-11",7595.47,7595.47,7431.06,7431.06,800],["2011-02-14",7529.7,7529.7,7529.7,7529.7,0],["2011-02-15",7529.7,7529.7,7529.7,7529.7,0],["2011-02-16",7529.7,7529.7,7529.7,7529.7,0],["2011-02-17",7990.03,7990.03,7990.03,7990.03,500],["2011-02-18",7595.47,7595.47,7431.06,7431.06,2600],["2011-02-21",7332.42,7332.42,6970.73,6970.73,1200],["2011-02-22",7003.61,7003.61,7003.61,7003.61,1200],["2011-02-23",7463.94,7463.94,7463.94,7463.94,100],["2011-02-24",7036.49,7036.49,6970.73,6970.73,2000],["2011-02-25",7299.54,7299.54,7299.54,7299.54,500],["2011-02-28",7299.54,7299.54,7299.54,7299.54,0],["2011-03-01",7069.37,7069.37,7069.37,7069.37,300],["2011-03-02",6773.45,6773.45,6576.16,6576.16,2300],["2011-03-03",6641.92,6641.92,6641.92,6641.92,0],["2011-03-04",6444.64,6444.64,6444.64,6444.64,200],["2011-03-07",6444.64,6444.64,6444.64,6444.64,600],["2011-03-08",6477.52,6477.52,6477.52,6477.52,1500],["2011-03-09",6576.16,6576.16,6411.76,6411.76,2700],["2011-03-10",6872.09,6872.09,6872.09,6872.09,100],["2011-03-11",7299.54,7299.54,7299.54,7299.54,1200],["2011-03-14",6839.21,6839.21,6806.33,6806.33,2300],["2011-03-15",6839.21,6839.21,6839.21,6839.21,0],["2011-03-16",7036.49,7036.49,7036.49,7036.49,1000],["2011-03-17",7299.54,7299.54,6674.8,6674.8,1400],["2011-03-18",7233.78,7233.78,7233.78,7233.78,600],["2011-03-21",6839.21,6839.21,6740.56,6740.56,3300],["2011-03-22",6970.73,6970.73,6970.73,6970.73,500],["2011-03-23",6609.04,6937.85,6510.4,6937.85,2500],["2011-03-24",6543.28,6543.28,6543.28,6543.28,0],["2011-03-25",6543.28,6543.28,6543.28,6543.28,1400],["2011-03-28",6543.28,6543.28,6543.28,6543.28,0],["2011-03-29",6444.64,6477.52,6411.76,6477.52,2400],["2011-03-30",6576.16,6576.16,6576.16,6576.16,600],["2011-03-31",6576.16,6576.16,6576.16,6576.16,0],["2011-04-01",6970.73,6970.73,6970.73,6970.73,200],["2011-04-04",6576.16,6576.16,6510.4,6510.4,2600],["2011-04-05",6510.4,6510.4,6510.4,6510.4,0],["2011-04-06",6904.97,6904.97,6904.97,6904.97,200],["2011-04-07",6904.97,6904.97,6444.64,6444.64,3500],["2011-04-08",6609.04,6609.04,6609.04,6609.04,0],["2011-04-13",6609.04,6609.04,6609.04,6609.04,0],["2011-04-14",6609.04,6609.04,6609.04,6609.04,0],["2011-04-15",6444.64,6444.64,6411.76,6411.76,300],["2011-04-18",6707.68,6839.21,6707.68,6740.56,5800],["2011-04-19",6806.33,6904.97,6411.76,6411.76,1800],["2011-04-20",6839.21,6839.21,6839.21,6839.21,100],["2011-04-21",7299.54,7299.54,6576.16,6576.16,1000],["2011-04-22",6773.45,6773.45,6444.64,6444.64,3400],["2011-04-25",6641.92,6970.73,6345.99,6345.99,2500],["2011-04-26",6694.13,6918.52,6694.13,6918.52,1500],["2011-04-27",6843.72,6843.72,6843.72,6843.72,300],["2011-04-28",6394.95,6993.31,6394.95,6918.52,4300],["2011-04-29",6955.92,6955.92,6955.92,6955.92,0],["2011-05-04",6955.92,6955.92,6955.92,6955.92,0],["2011-05-05",6544.54,6544.54,6469.75,6469.75,900],["2011-05-06",6507.15,6507.15,6507.15,6507.15,0],["2011-05-09",6507.15,6507.15,6507.15,6507.15,0],["2011-05-10",6507.15,6507.15,6507.15,6507.15,0],["2011-05-11",6507.15,6507.15,6507.15,6507.15,100],["2011-05-12",6507.15,6507.15,6507.15,6507.15,100],["2011-05-13",6507.15,6507.15,6507.15,6507.15,0],["2011-05-16",6731.53,6731.53,6731.53,6731.53,500],["2011-05-17",6320.16,6320.16,6282.76,6282.76,3500],["2011-05-18",6507.15,6507.15,5908.79,5908.79,900],["2011-05-19",6507.15,6507.15,6507.15,6507.15,300],["2011-05-20",6507.15,6507.15,6507.15,6507.15,0],["2011-05-23",6320.16,6320.16,6320.16,6320.16,3100],["2011-05-24",6469.75,6469.75,6469.75,6469.75,200],["2011-05-25",6507.15,6507.15,6507.15,6507.15,100],["2011-05-26",6507.15,6507.15,6507.15,6507.15,500],["2011-05-27",6694.13,6694.13,6058.38,6656.74,1500],["2011-05-30",6507.15,6507.15,6507.15,6507.15,100],["2011-05-31",6768.93,6768.93,6768.93,6768.93,400],["2011-06-01",6731.53,6731.53,6357.56,6357.56,300],["2011-06-02",6170.57,6544.54,6170.57,6544.54,4400],["2011-06-03",6507.15,6507.15,6507.15,6507.15,200],["2011-06-06",6731.53,6918.52,6694.13,6694.13,900],["2011-06-07",6881.12,6881.12,6881.12,6881.12,2300],["2011-06-08",6806.33,7068.11,6731.53,6731.53,700],["2011-06-09",7068.11,7068.11,6955.92,7068.11,800],["2011-06-10",7217.7,7217.7,7217.7,7217.7,300],["2011-06-13",7367.29,7367.29,7367.29,7367.29,300],["2011-06-14",6918.52,7329.89,6918.52,7329.89,3000],["2011-06-15",7255.09,7255.09,7255.09,7255.09,200],["2011-06-16",7105.5,7105.5,7105.5,7105.5,1000],["2011-06-17",7068.11,7068.11,7068.11,7068.11,200],["2011-06-20",7180.3,7217.7,7105.5,7217.7,1600],["2011-06-21",7142.9,7142.9,7142.9,7142.9,200],["2011-06-22",7105.5,7105.5,7105.5,7105.5,700],["2011-06-23",7105.5,7105.5,7105.5,7105.5,0],["2011-06-24",7105.5,7105.5,7105.5,7105.5,0],["2011-06-27",7068.11,7105.5,7068.11,7105.5,1100],["2011-06-28",6694.13,6694.13,6656.74,6656.74,1000],["2011-06-29",6656.74,6656.74,6656.74,6656.74,0],["2011-06-30",7030.71,7030.71,7030.71,7030.71,100],["2011-07-01",7030.71,7030.71,7030.71,7030.71,0],["2011-07-04",6843.72,6843.72,6843.72,6843.72,500],["2011-07-05",6432.35,7180.3,6432.35,6432.35,1500],["2011-07-06",6656.74,7105.5,6656.74,6731.53,2000],["2011-07-07",6918.52,6955.92,6918.52,6955.92,1000],["2011-07-08",6955.92,6955.92,6955.92,6955.92,0],["2011-07-11",7105.5,7442.08,7105.5,7442.08,1000],["2011-07-12",7329.89,7329.89,7329.89,7329.89,0],["2011-07-13",6843.72,6843.72,6843.72,6843.72,3200],["2011-07-14",6544.54,6544.54,6432.35,6432.35,1000],["2011-07-15",6507.15,6507.15,6507.15,6507.15,0],["2011-07-18",6507.15,6507.15,6507.15,6507.15,0],["2011-07-19",6507.15,6507.15,6507.15,6507.15,0],["2011-07-20",6955.92,6955.92,6955.92,6955.92,100],["2011-07-21",7404.68,7404.68,7404.68,7404.68,100],["2011-07-22",7404.68,7404.68,7404.68,7404.68,0],["2011-07-25",7404.68,7404.68,7404.68,7404.68,0],["2011-07-26",7404.68,7404.68,7404.68,7404.68,0],["2011-07-27",7890.85,7890.85,7890.85,7890.85,100],["2011-07-28",7367.29,7367.29,7367.29,7367.29,1000],["2011-07-29",7367.29,7367.29,7367.29,7367.29,0],["2011-08-01",7367.29,7367.29,7367.29,7367.29,0],["2011-08-02",7367.29,7367.29,7367.29,7367.29,0],["2011-08-03",7367.29,7367.29,7367.29,7367.29,0],["2011-08-04",7367.29,7367.29,7367.29,7367.29,0],["2011-08-05",7367.29,7367.29,7367.29,7367.29,0],["2011-08-08",6881.12,6881.12,6881.12,6881.12,100],["2011-08-09",6432.35,6432.35,6432.35,6432.35,200],["2011-08-10",5983.58,5983.58,5983.58,5983.58,200],["2011-08-11",5609.61,5609.61,5609.61,5609.61,100],["2011-08-12",5273.03,5310.43,5273.03,5273.03,2800],["2011-08-15",5048.65,5048.65,5048.65,5048.65,4500],["2011-08-16",5048.65,5048.65,5048.65,5048.65,0],["2011-08-17",5385.22,5385.22,5385.22,5385.22,800],["2011-08-18",5684.4,5721.8,5684.4,5721.8,2100],["2011-08-19",6095.78,6095.78,6095.78,6095.78,100],["2011-08-22",6507.15,6507.15,6507.15,6507.15,600],["2011-08-23",6918.52,6918.52,6918.52,6918.52,200],["2011-08-24",7068.11,7068.11,7068.11,7068.11,100],["2011-08-25",7554.27,7554.27,7442.08,7442.08,1100],["2011-08-26",6955.92,6955.92,6955.92,6955.92,1000],["2011-08-29",7255.09,7255.09,7255.09,7255.09,100],["2011-08-30",7367.29,7367.29,6768.93,6768.93,1900],["2011-08-31",6918.52,6918.52,6918.52,6918.52,0],["2011-09-01",6581.94,6581.94,6544.54,6544.54,800],["2011-09-05",6581.94,6581.94,6581.94,6581.94,0],["2011-09-06",6993.31,6993.31,6993.31,6993.31,100],["2011-09-07",6544.54,6918.52,6544.54,6918.52,1300],["2011-09-08",6581.94,6581.94,6581.94,6581.94,100],["2011-09-09",6581.94,6581.94,6581.94,6581.94,0],["2011-09-12",6133.17,6133.17,6133.17,6133.17,100],["2011-09-13",5946.19,5946.19,5946.19,5946.19,1000],["2011-09-14",5946.19,5946.19,5946.19,5946.19,0],["2011-09-15",6058.38,6133.17,6058.38,6133.17,1900],["2011-09-16",6058.38,6058.38,6058.38,6058.38,600],["2011-09-19",6469.75,6469.75,6469.75,6469.75,200],["2011-09-20",6170.57,6731.53,6170.57,6731.53,4700],["2011-09-21",6581.94,6581.94,6581.94,6581.94,100],["2011-09-22",6581.94,6581.94,6581.94,6581.94,0],["2011-09-23",6581.94,6581.94,6581.94,6581.94,200],["2011-09-26",6581.94,6581.94,6581.94,6581.94,0],["2011-09-27",6581.94,6581.94,6581.94,6581.94,0],["2011-09-28",6581.94,6581.94,6581.94,6581.94,0],["2011-09-29",7030.71,7030.71,7030.71,7030.71,100],["2011-09-30",7030.71,7030.71,7030.71,7030.71,0],["2011-10-03",6843.72,6918.52,6544.54,6544.54,5000],["2011-10-04",6544.54,6544.54,6544.54,6544.54,1900],["2011-10-05",6544.54,6544.54,6544.54,6544.54,0],["2011-10-06",6918.52,6918.52,6918.52,6918.52,100],["2011-10-07",6731.53,6731.53,6731.53,6731.53,500],["2011-10-10",6320.16,6320.16,6320.16,6320.16,800],["2011-10-11",6320.16,6320.16,6320.16,6320.16,0],["2011-10-12",6320.16,6320.16,6320.16,6320.16,0],["2011-10-13",6320.16,6320.16,6320.16,6320.16,0],["2011-10-14",6207.97,6207.97,6207.97,6207.97,400],["2011-10-17",6207.97,6207.97,6207.97,6207.97,0],["2011-10-18",6357.56,6357.56,6357.56,6357.56,1000],["2011-10-19",6544.54,6544.54,6544.54,6544.54,100],["2011-10-20",6544.54,6544.54,6544.54,6544.54,0],["2011-10-21",6544.54,6544.54,6544.54,6544.54,0],["2011-10-24",6357.56,6731.53,6357.56,6731.53,300],["2011-10-25",6469.75,6469.75,6469.75,6469.75,0],["2011-10-26",6469.75,6469.75,6469.75,6469.75,0],["2011-10-27",6544.54,6544.54,6544.54,6544.54,100],["2011-10-28",6544.54,6544.54,6544.54,6544.54,0],["2011-10-31",6544.54,6544.54,6544.54,6544.54,0],["2011-11-01",6544.54,6544.54,6544.54,6544.54,0],["2011-11-02",6544.54,6544.54,6544.54,6544.54,0],["2011-11-03",6544.54,6544.54,6544.54,6544.54,0],["2011-11-04",6357.56,6357.56,6357.56,6357.56,1400],["2011-11-07",6357.56,6357.56,6357.56,6357.56,0],["2011-11-08",6357.56,6357.56,6357.56,6357.56,0],["2011-11-09",6357.56,6357.56,6357.56,6357.56,500],["2011-11-10",6357.56,6357.56,6357.56,6357.56,0],["2011-11-11",6357.56,6357.56,6357.56,6357.56,0],["2011-11-14",6357.56,6357.56,6357.56,6357.56,0],["2011-11-15",6357.56,6357.56,6357.56,6357.56,0],["2011-11-16",6357.56,6357.56,6357.56,6357.56,100],["2011-11-17",6357.56,6357.56,6357.56,6357.56,0],["2011-11-18",6357.56,6357.56,6357.56,6357.56,0],["2011-11-21",6357.56,6357.56,6357.56,6357.56,0],["2011-11-22",6357.56,6357.56,6357.56,6357.56,0],["2011-11-23",6357.56,6357.56,6357.56,6357.56,0],["2011-11-24",6357.56,6357.56,6357.56,6357.56,0],["2011-11-25",6357.56,6357.56,6357.56,6357.56,100],["2011-11-28",6357.56,6357.56,6357.56,6357.56,0],["2011-11-29",6357.56,6357.56,6357.56,6357.56,0],["2011-11-30",6357.56,6357.56,6357.56,6357.56,1100],["2011-12-01",6357.56,6357.56,6357.56,6357.56,0],["2011-12-02",6357.56,6357.56,6357.56,6357.56,0],["2011-12-05",6357.56,6357.56,6357.56,6357.56,0],["2011-12-06",6357.56,6357.56,6357.56,6357.56,0],["2011-12-07",6357.56,6357.56,6357.56,6357.56,0],["2011-12-08",6357.56,6357.56,6357.56,6357.56,0],["2011-12-09",6357.56,6357.56,6357.56,6357.56,0],["2011-12-12",6357.56,6357.56,6357.56,6357.56,0],["2011-12-13",6357.56,6357.56,6357.56,6357.56,0],["2011-12-14",6357.56,6357.56,6357.56,6357.56,0],["2011-12-15",6357.56,6357.56,6357.56,6357.56,0],["2011-12-16",6357.56,6357.56,6357.56,6357.56,0],["2011-12-19",6357.56,6357.56,6357.56,6357.56,0],["2011-12-20",6357.56,6357.56,6357.56,6357.56,0],["2011-12-21",6357.56,6357.56,6357.56,6357.56,0],["2011-12-22",6357.56,6357.56,6357.56,6357.56,1800],["2011-12-23",6357.56,6357.56,6357.56,6357.56,0],["2011-12-26",6095.78,6095.78,6095.78,6095.78,1400],["2011-12-27",6095.78,6095.78,6095.78,6095.78,0],["2011-12-28",6095.78,6095.78,6095.78,6095.78,0],["2011-12-29",6095.78,6095.78,6095.78,6095.78,0],["2011-12-30",6357.56,6357.56,6357.56,6357.56,200],["2012-01-03",6357.56,6357.56,6357.56,6357.56,0],["2012-01-04",6357.56,6357.56,6357.56,6357.56,0],["2012-01-05",6357.56,6357.56,6357.56,6357.56,0],["2012-01-06",6357.56,6357.56,6357.56,6357.56,0],["2012-01-09",6357.56,6357.56,6357.56,6357.56,0],["2012-01-10",6357.56,6357.56,6357.56,6357.56,0],["2012-01-11",6207.97,6245.36,6207.97,6245.36,600],["2012-01-12",6207.97,6207.97,6207.97,6207.97,0],["2012-01-13",6207.97,6207.97,6207.97,6207.97,0],["2012-01-16",6207.97,6207.97,6207.97,6207.97,100],["2012-01-17",6207.97,6207.97,6207.97,6207.97,0],["2012-01-18",6207.97,6207.97,6207.97,6207.97,0],["2012-01-19",6207.97,6207.97,6207.97,6207.97,0],["2012-01-20",6207.97,6207.97,6207.97,6207.97,0],["2012-01-30",6207.97,6207.97,6207.97,6207.97,0],["2012-01-31",6207.97,6207.97,6207.97,6207.97,0],["2012-02-01",6207.97,6207.97,6207.97,6207.97,0],["2012-02-02",6207.97,6207.97,6207.97,6207.97,0],["2012-02-03",6207.97,6207.97,6207.97,6207.97,200],["2012-02-06",6207.97,6207.97,6207.97,6207.97,1000],["2012-02-07",5796.6,5796.6,5796.6,5796.6,100],["2012-02-08",5609.61,5796.6,5609.61,5796.6,1500],["2012-02-09",5684.4,5684.4,5684.4,5684.4,1200],["2012-02-10",5796.6,6058.38,5796.6,6058.38,1300],["2012-02-13",5871.39,5871.39,5871.39,5871.39,0],["2012-02-14",5871.39,5871.39,5871.39,5871.39,0],["2012-02-15",5871.39,5871.39,5871.39,5871.39,0],["2012-02-16",5871.39,5871.39,5871.39,5871.39,0],["2012-02-17",5871.39,5871.39,5871.39,5871.39,0],["2012-02-20",6245.36,6245.36,6245.36,6245.36,100],["2012-02-21",6656.74,6656.74,6656.74,6656.74,100],["2012-02-22",6731.53,6731.53,6731.53,6731.53,200],["2012-02-23",6731.53,6731.53,6731.53,6731.53,0],["2012-02-24",6282.76,6282.76,6282.76,6282.76,100],["2012-02-27",5983.58,5983.58,5983.58,5983.58,900],["2012-02-28",5983.58,5983.58,5983.58,5983.58,0],["2012-02-29",6170.57,6170.57,6170.57,6170.57,200],["2012-03-01",6207.97,6207.97,6207.97,6207.97,200],["2012-03-02",6282.76,6357.56,6282.76,6357.56,500],["2012-03-05",6282.76,6282.76,6282.76,6282.76,0],["2012-03-06",6170.57,6170.57,6170.57,6170.57,1000],["2012-03-07",6170.57,6170.57,5796.6,6170.57,1200],["2012-03-08",6394.95,6394.95,6394.95,6394.95,2600],["2012-03-09",6432.35,6432.35,6432.35,6432.35,300],["2012-03-12",6469.75,6469.75,6469.75,6469.75,2100],["2012-03-13",6469.75,6731.53,6469.75,6731.53,2000],["2012-03-14",6656.74,6656.74,6656.74,6656.74,500],["2012-03-15",6207.97,6207.97,6207.97,6207.97,100],["2012-03-16",6619.34,6619.34,6581.94,6619.34,2600],["2012-03-19",6619.34,6619.34,6619.34,6619.34,0],["2012-03-20",6245.36,6245.36,6245.36,6245.36,300],["2012-03-21",6656.74,6656.74,6656.74,6656.74,100],["2012-03-22",7105.5,7105.5,7030.71,7030.71,1100],["2012-03-23",7068.11,7068.11,7068.11,7068.11,0],["2012-03-26",7105.5,7105.5,7105.5,7105.5,200],["2012-03-27",7105.5,7105.5,7105.5,7105.5,0],["2012-03-28",7442.08,7442.08,7442.08,7442.08,200],["2012-03-29",7442.08,7442.08,7442.08,7442.08,0],["2012-03-30",7442.08,7442.08,7442.08,7442.08,0],["2012-04-03",7890.85,7890.85,7890.85,7890.85,100],["2012-04-04",7890.85,7890.85,7890.85,7890.85,0],["2012-04-05",7890.85,7890.85,7890.85,7890.85,0],["2012-04-06",8227.43,8227.43,8227.43,8227.43,2500],["2012-04-09",8788.39,8788.39,8601.4,8601.4,3800],["2012-04-10",8601.4,8601.4,8601.4,8601.4,0],["2012-04-11",8414.41,8414.41,8414.41,8414.41,1500],["2012-04-12",8975.37,8975.37,8414.41,8975.37,2700],["2012-04-13",8414.41,9124.96,8414.41,9124.96,1100],["2012-04-16",8601.4,8601.4,8601.4,8601.4,1700],["2012-04-17",8601.4,8601.4,8227.43,8227.43,5000],["2012-04-18",8788.39,8788.39,8227.43,8227.43,6600],["2012-04-19",9050.17,9050.17,8564.0,8975.37,5700],["2012-04-20",8975.37,8975.37,8975.37,8975.37,1500],["2012-04-23",9050.17,9050.17,8601.4,8601.4,1900],["2012-04-24",8638.8,8713.59,8638.8,8713.59,3200],["2012-04-25",8676.2,8825.79,8676.2,8825.79,7000],["2012-04-26",8951.27,8993.1,8951.27,8993.1,3000],["2012-04-27",8951.27,8951.27,8951.27,8951.27,500],["2012-05-02",8993.1,8993.1,8532.99,8532.99,1200],["2012-05-03",8198.36,8198.36,7947.39,7989.22,4200],["2012-05-04",7738.25,8031.05,7738.25,8031.05,4600],["2012-05-07",8574.81,8574.81,8574.81,8574.81,1400],["2012-05-08",9160.41,9160.41,9160.41,9160.41,5300],["2012-05-09",9787.84,9787.84,9202.24,9369.55,4100],["2012-05-10",9411.38,9453.21,9411.38,9453.21,10300],["2012-05-11",9453.21,9620.52,9327.73,9327.73,7000],["2012-05-14",9285.9,9285.9,9285.9,9285.9,200],["2012-05-15",8700.3,8700.3,8658.47,8658.47,2000],["2012-05-16",8072.87,9160.41,8072.87,8072.87,2200],["2012-05-17",7612.76,7612.76,7529.11,7612.76,2900],["2012-05-18",7612.76,7612.76,7612.76,7612.76,0],["2012-05-21",8072.87,8072.87,8072.87,8072.87,200],["2012-05-22",8072.87,8072.87,8072.87,8072.87,0],["2012-05-23",7529.11,7529.11,7529.11,7529.11,200],["2012-05-24",8031.05,8031.05,7905.56,7905.56,400],["2012-05-25",8156.53,8449.33,8156.53,8449.33,300],["2012-05-28",8449.33,8449.33,8449.33,8449.33,0],["2012-05-29",7905.56,7905.56,7905.56,7905.56,100],["2012-05-30",7905.56,7905.56,7905.56,7905.56,0],["2012-05-31",7905.56,7905.56,7905.56,7905.56,0],["2012-06-01",7905.56,7905.56,7905.56,7905.56,0],["2012-06-04",7780.08,7780.08,7738.25,7738.25,600],["2012-06-05",7738.25,7738.25,7738.25,7738.25,1200],["2012-06-06",7738.25,7738.25,7738.25,7738.25,0],["2012-06-07",7821.9,7821.9,7821.9,7821.9,500],["2012-06-08",7821.9,7821.9,7821.9,7821.9,0],["2012-06-11",7821.9,7821.9,7821.9,7821.9,0],["2012-06-12",7821.9,7821.9,7821.9,7821.9,0],["2012-06-13",7821.9,7821.9,7821.9,7821.9,0],["2012-06-14",7947.39,7947.39,7947.39,7947.39,100],["2012-06-15",7947.39,7947.39,7947.39,7947.39,0],["2012-06-18",7570.93,7570.93,7403.62,7403.62,1000],["2012-06-19",7738.25,7738.25,7738.25,7738.25,1000],["2012-06-20",7738.25,7738.25,7738.25,7738.25,0],["2012-06-21",7738.25,7738.25,7738.25,7738.25,0],["2012-06-22",7738.25,7738.25,7738.25,7738.25,0],["2012-06-25",7738.25,7738.25,7738.25,7738.25,0],["2012-06-26",7529.11,7529.11,7529.11,7529.11,700],["2012-06-27",7529.11,7529.11,7529.11,7529.11,800],["2012-06-28",7027.17,7027.17,7027.17,7027.17,100],["2012-06-29",7027.17,7027.17,7027.17,7027.17,0],["2012-07-02",7319.96,7319.96,7319.96,7319.96,200],["2012-07-03",7319.96,7319.96,7319.96,7319.96,0],["2012-07-04",7319.96,7319.96,7319.96,7319.96,0],["2012-07-05",7319.96,7319.96,7319.96,7319.96,0],["2012-07-06",7319.96,7319.96,7319.96,7319.96,1400],["2012-07-09",7319.96,7319.96,7319.96,7319.96,0],["2012-07-10",7319.96,7319.96,7319.96,7319.96,0],["2012-07-11",7529.11,7821.9,7529.11,7821.9,3400],["2012-07-12",7947.39,7947.39,7947.39,7947.39,2000],["2012-07-13",7947.39,7947.39,7947.39,7947.39,0],["2012-07-16",7947.39,7947.39,7947.39,7947.39,0],["2012-07-17",7947.39,7947.39,7947.39,7947.39,0],["2012-07-18",7947.39,7947.39,7947.39,7947.39,500],["2012-07-19",7947.39,7947.39,7947.39,7947.39,0],["2012-07-20",7947.39,7947.39,7947.39,7947.39,500],["2012-07-23",7863.73,7947.39,7863.73,7947.39,2100],["2012-07-24",7947.39,8072.87,7947.39,8072.87,3000],["2012-07-25",8072.87,8072.87,8072.87,8072.87,0],["2012-07-26",8072.87,8072.87,8072.87,8072.87,0],["2012-07-27",8072.87,8072.87,8072.87,8072.87,0],["2012-07-30",8072.87,8072.87,8072.87,8072.87,0],["2012-07-31",8449.33,8449.33,8449.33,8449.33,100],["2012-08-01",8156.53,8156.53,8156.53,8156.53,1900],["2012-08-02",7947.39,7947.39,7947.39,7947.39,2600],["2012-08-03",8156.53,8156.53,8156.53,8156.53,100],["2012-08-06",8156.53,8156.53,8156.53,8156.53,900],["2012-08-07",8156.53,8449.33,8156.53,8449.33,700],["2012-08-08",8449.33,8449.33,8449.33,8449.33,0],["2012-08-09",8449.33,8449.33,8449.33,8449.33,0],["2012-08-10",8365.67,8365.67,8365.67,8365.67,200],["2012-08-13",8365.67,8365.67,8365.67,8365.67,0],["2012-08-14",8365.67,8365.67,8365.67,8365.67,0],["2012-08-15",8365.67,8365.67,8365.67,8365.67,100],["2012-08-16",8365.67,8365.67,8365.67,8365.67,0],["2012-08-17",8365.67,8365.67,8365.67,8365.67,0],["2012-08-20",8156.53,8156.53,8156.53,8156.53,100],["2012-08-21",8156.53,8156.53,8156.53,8156.53,0],["2012-08-22",7612.76,8323.84,7612.76,8323.84,1000],["2012-08-23",8323.84,8323.84,8323.84,8323.84,0],["2012-08-24",8742.13,8742.13,8742.13,8742.13,200],["2012-08-27",8742.13,8742.13,8742.13,8742.13,0],["2012-08-28",8783.96,8783.96,8365.67,8365.67,200],["2012-08-29",8365.67,8365.67,8365.67,8365.67,0],["2012-08-30",8365.67,8365.67,8365.67,8365.67,0],["2012-08-31",8365.67,8365.67,8365.67,8365.67,0],["2012-09-04",8365.67,8365.67,8365.67,8365.67,700],["2012-09-05",8365.67,8365.67,8365.67,8365.67,2000],["2012-09-06",8365.67,8365.67,8365.67,8365.67,0],["2012-09-07",8156.53,8156.53,8156.53,8156.53,5000],["2012-09-10",8156.53,8156.53,8156.53,8156.53,0],["2012-09-11",8156.53,8156.53,8156.53,8156.53,0],["2012-09-12",8574.81,8574.81,8574.81,8574.81,200],["2012-09-13",8574.81,8574.81,8574.81,8574.81,0],["2012-09-14",8574.81,8574.81,8574.81,8574.81,0],["2012-09-17",8574.81,8574.81,8574.81,8574.81,0],["2012-09-18",8574.81,8574.81,8574.81,8574.81,0],["2012-09-19",8574.81,8574.81,8574.81,8574.81,0],["2012-09-20",8574.81,8574.81,8574.81,8574.81,0],["2012-09-21",8574.81,8574.81,8574.81,8574.81,0],["2012-09-24",8574.81,8574.81,8574.81,8574.81,0],["2012-09-25",8574.81,8574.81,8574.81,8574.81,0],["2012-09-26",8574.81,8574.81,8574.81,8574.81,0],["2012-09-27",8574.81,8574.81,8574.81,8574.81,0],["2012-09-28",8574.81,8574.81,8574.81,8574.81,0],["2012-10-01",8574.81,8574.81,8574.81,8574.81,0],["2012-10-02",8574.81,8574.81,8574.81,8574.81,0],["2012-10-03",8574.81,8574.81,8574.81,8574.81,0],["2012-10-04",8574.81,8574.81,8574.81,8574.81,0],["2012-10-05",8574.81,8574.81,8574.81,8574.81,0],["2012-10-08",8365.67,8365.67,8365.67,8365.67,100],["2012-10-09",8365.67,8365.67,8365.67,8365.67,0],["2012-10-10",8365.67,8365.67,8323.84,8323.84,500],["2012-10-11",8323.84,8323.84,8323.84,8323.84,0],["2012-10-12",8323.84,8323.84,8323.84,8323.84,0],["2012-10-15",8323.84,8323.84,8323.84,8323.84,0],["2012-10-16",8323.84,8323.84,8323.84,8323.84,0],["2012-10-17",8323.84,8323.84,8323.84,8323.84,600],["2012-10-18",8323.84,8323.84,8323.84,8323.84,0],["2012-10-19",8323.84,8323.84,8323.84,8323.84,0],["2012-10-22",8323.84,8323.84,8323.84,8323.84,0],["2012-10-23",8323.84,8323.84,8323.84,8323.84,0],["2012-10-24",8323.84,8323.84,8323.84,8323.84,0],["2012-10-25",8323.84,8323.84,8323.84,8323.84,0],["2012-10-26",8323.84,8323.84,8323.84,8323.84,0],["2012-10-29",8323.84,8323.84,8323.84,8323.84,0],["2012-10-30",8323.84,8323.84,8323.84,8323.84,0],["2012-10-31",8323.84,8323.84,8323.84,8323.84,0],["2012-11-01",8323.84,8323.84,8323.84,8323.84,0],["2012-11-02",8323.84,8323.84,8323.84,8323.84,0],["2012-11-05",8323.84,8323.84,8323.84,8323.84,0],["2012-11-06",7780.08,7780.08,7780.08,7780.08,100],["2012-11-07",7780.08,7780.08,7780.08,7780.08,0],["2012-11-08",7780.08,7780.08,7780.08,7780.08,0],["2012-11-09",8282.02,8282.02,8282.02,8282.02,600],["2012-11-12",8365.67,8365.67,8365.67,8365.67,200],["2012-11-13",8365.67,8365.67,8365.67,8365.67,0],["2012-11-14",8365.67,8365.67,8365.67,8365.67,100],["2012-11-15",8365.67,8365.67,8365.67,8365.67,0],["2012-11-16",8365.67,8365.67,8365.67,8365.67,0],["2012-11-19",8365.67,8365.67,8365.67,8365.67,0],["2012-11-20",8365.67,8365.67,8365.67,8365.67,0],["2012-11-21",8365.67,8365.67,8365.67,8365.67,0],["2012-11-22",8156.53,8156.53,8156.53,8156.53,800],["2012-11-23",8156.53,8156.53,8156.53,8156.53,0],["2012-11-26",8156.53,8156.53,8156.53,8156.53,0],["2012-11-27",8365.67,8700.3,8365.67,8700.3,1400],["2012-11-28",9202.24,9202.24,8783.96,9202.24,500],["2012-11-29",8574.81,9620.52,8574.81,9620.52,1300],["2012-11-30",8951.27,10289.78,8951.27,9536.87,1900],["2012-12-03",9202.24,9202.24,9202.24,9202.24,200],["2012-12-04",8616.64,8616.64,8616.64,8616.64,100],["2012-12-05",8031.05,9202.24,8031.05,9202.24,600],["2012-12-06",8574.81,8574.81,8574.81,8574.81,100],["2012-12-07",8574.81,8616.64,8574.81,8616.64,1400],["2012-12-10",8616.64,8616.64,8616.64,8616.64,2000],["2012-12-11",8031.05,8491.16,8031.05,8365.67,700],["2012-12-12",7947.39,7947.39,7947.39,7947.39,100],["2012-12-13",8491.16,8491.16,8072.87,8072.87,700],["2012-12-14",8072.87,8072.87,8072.87,8072.87,0],["2012-12-17",8407.5,8616.64,8407.5,8574.81,1600],["2012-12-18",8993.1,8993.1,8993.1,8993.1,200],["2012-12-19",8407.5,9578.7,8407.5,8574.81,1600],["2012-12-20",8407.5,9160.41,8407.5,8658.47,3200],["2012-12-21",8658.47,8658.47,8658.47,8658.47,0],["2012-12-24",9202.24,9244.07,9202.24,9244.07,2700],["2012-12-25",9202.24,9871.49,9202.24,9871.49,600],["2012-12-26",10457.09,10540.75,10457.09,10540.75,1200],["2012-12-27",10875.38,10875.38,10875.38,10875.38,100],["2012-12-28",11628.29,11628.29,10875.38,11628.29,1700],["2013-01-02",10833.55,10833.55,10833.55,10833.55,1400],["2013-01-03",10080.64,10080.64,10080.64,10080.64,100],["2013-01-04",9411.38,9411.38,9411.38,9411.38,100],["2013-01-07",10038.81,10038.81,8783.96,8783.96,200],["2013-01-08",8783.96,8783.96,8783.96,8783.96,0],["2013-01-09",9369.55,9369.55,9369.55,9369.55,100],["2013-01-10",8783.96,8783.96,8783.96,8783.96,100],["2013-01-11",8783.96,8783.96,8783.96,8783.96,0],["2013-01-14",8783.96,8783.96,8783.96,8783.96,0],["2013-01-15",8825.79,8825.79,8825.79,8825.79,1700],["2013-01-16",8909.44,8909.44,8909.44,8909.44,1000],["2013-01-17",9244.07,9244.07,9244.07,9244.07,4700],["2013-01-18",9244.07,9244.07,9244.07,9244.07,0],["2013-01-21",9244.07,9244.07,9244.07,9244.07,0],["2013-01-22",9202.24,9202.24,9202.24,9202.24,1100],["2013-01-23",9202.24,9202.24,9202.24,9202.24,300],["2013-01-24",9202.24,9202.24,9202.24,9202.24,1100],["2013-01-25",9411.38,9411.38,9411.38,9411.38,1000],["2013-01-28",9411.38,9411.38,9411.38,9411.38,0],["2013-01-29",8574.81,9202.24,8574.81,8993.1,2200],["2013-01-30",8993.1,8993.1,8993.1,8993.1,100],["2013-01-31",8365.67,8574.81,8365.67,8574.81,200],["2013-02-01",7947.39,7947.39,7947.39,7947.39,100],["2013-02-04",8156.53,8156.53,8156.53,8156.53,100],["2013-02-05",7989.22,7989.22,7989.22,7989.22,100],["2013-02-06",7947.39,8783.96,7947.39,8783.96,3400],["2013-02-07",9620.52,9620.52,9620.52,9620.52,3100],["2013-02-08",10247.95,10415.26,10247.95,10415.26,1100],["2013-02-18",10289.78,10289.78,9620.52,10289.78,1800],["2013-02-19",10833.55,10833.55,10833.55,10833.55,100],["2013-02-20",10833.55,10833.55,10833.55,10833.55,0],["2013-02-21",10038.81,10038.81,10038.81,10038.81,300],["2013-02-22",10875.38,10875.38,10875.38,10875.38,100],["2013-02-25",10875.38,10875.38,10038.81,10038.81,300],["2013-02-26",10875.38,10875.38,10875.38,10875.38,100],["2013-02-27",10875.38,10875.38,10875.38,10875.38,100],["2013-02-28",11251.83,11251.83,9829.67,11084.52,600],["2013-03-01",10247.95,10247.95,10247.95,10247.95,100],["2013-03-04",10666.23,10666.23,10666.23,10666.23,100],["2013-03-05",10666.23,10666.23,10666.23,10666.23,0],["2013-03-06",10666.23,10666.23,10666.23,10666.23,0],["2013-03-07",10666.23,10666.23,10666.23,10666.23,0],["2013-03-08",10666.23,10666.23,10666.23,10666.23,0],["2013-03-11",10666.23,10666.23,10666.23,10666.23,0],["2013-03-12",11711.94,11711.94,9620.52,9620.52,1700],["2013-03-13",9578.7,9578.7,8658.47,8658.47,3200],["2013-03-14",8951.27,8951.27,8951.27,8951.27,0],["2013-03-15",9202.24,9202.24,9202.24,9202.24,100],["2013-03-18",8365.67,10122.46,8365.67,9327.73,1100],["2013-03-19",10038.81,10164.29,9620.52,9620.52,1600],["2013-03-20",10247.95,10247.95,10247.95,10247.95,400],["2013-03-21",10038.81,10038.81,10038.81,10038.81,400],["2013-03-22",9118.58,9118.58,9118.58,9118.58,100],["2013-03-25",8365.67,9034.93,8365.67,8783.96,500],["2013-03-26",8532.99,8532.99,8532.99,8532.99,100],["2013-03-27",9285.9,9369.55,8658.47,8658.47,1100],["2013-03-28",9495.04,9495.04,9495.04,9495.04,400],["2013-03-29",9285.9,9285.9,8574.81,8574.81,500],["2013-04-01",8993.1,8993.1,8993.1,8993.1,100],["2013-04-02",9369.55,9369.55,9369.55,9369.55,100],["2013-04-03",9202.24,9202.24,9202.24,9202.24,100],["2013-04-04",9536.87,9787.84,9536.87,9787.84,200],["2013-04-05",9411.38,9787.84,9411.38,9787.84,900],["2013-04-08",9829.67,9829.67,9829.67,9829.67,100],["2013-04-09",9829.67,9829.67,9829.67,9829.67,0],["2013-04-10",9829.67,9829.67,9829.67,9829.67,0],["2013-04-11",9829.67,9829.67,9829.67,9829.67,0],["2013-04-12",10038.81,10038.81,10038.81,10038.81,300],["2013-04-15",10038.81,10038.81,10038.81,10038.81,0],["2013-04-16",10038.81,10038.81,10038.81,10038.81,0],["2013-04-17",10038.81,10038.81,10038.81,10038.81,0],["2013-04-18",10038.81,10038.81,10038.81,10038.81,0],["2013-04-22",10038.81,10038.81,10038.81,10038.81,0],["2013-04-23",10038.81,10038.81,10038.81,10038.81,0],["2013-04-24",10038.81,10038.81,9955.15,10038.81,3400],["2013-04-25",9955.15,9955.15,9955.15,9955.15,500],["2013-04-26",9829.67,9829.67,9829.67,9829.67,3300],["2013-05-02",9829.67,9829.67,9829.67,9829.67,0],["2013-05-03",9411.38,9411.38,9202.24,9202.24,500],["2013-05-06",9620.52,9620.52,9620.52,9620.52,2500],["2013-05-07",9620.52,9620.52,9620.52,9620.52,0],["2013-05-08",9620.52,9620.52,9620.52,9620.52,0],["2013-05-09",9620.52,9620.52,9620.52,9620.52,0],["2013-05-10",9620.52,9620.52,9495.04,9495.04,3000],["2013-05-13",10038.81,10038.81,10038.81,10038.81,500],["2013-05-14",10038.81,10038.81,10038.81,10038.81,0],["2013-05-15",10038.81,10038.81,10038.81,10038.81,0],["2013-05-16",9202.24,9202.24,9076.76,9076.76,2100],["2013-05-17",9076.76,9076.76,9076.76,9076.76,0],["2013-05-20",8783.96,8783.96,8616.64,8783.96,3200],["2013-05-21",8783.96,8783.96,8783.96,8783.96,500],["2013-05-22",8783.96,8783.96,8783.96,8783.96,0],["2013-05-23",8783.96,8783.96,8783.96,8783.96,0],["2013-05-24",8783.96,8783.96,8783.96,8783.96,0],["2013-05-27",9202.24,9202.24,9202.24,9202.24,1000],["2013-05-28",9202.24,9202.24,9202.24,9202.24,500],["2013-05-29",9369.55,9369.55,9244.07,9244.07,2400],["2013-05-30",9244.07,9244.07,9244.07,9244.07,0],["2013-05-31",9244.07,9244.07,9244.07,9244.07,0],["2013-06-03",9244.07,9620.52,8365.67,9620.52,1400],["2013-06-04",8658.47,8658.47,8658.47,8658.47,100],["2013-06-05",8783.96,9495.04,8783.96,9495.04,300],["2013-06-06",9495.04,10412.43,9495.04,10412.43,1200],["2013-06-07",10412.43,10412.43,10412.43,10412.43,0],["2013-06-10",10412.43,10412.43,10412.43,10412.43,0],["2013-06-11",10091.35,10091.35,10091.35,10091.35,500],["2013-06-12",10091.35,10091.35,10091.35,10091.35,0],["2013-06-13",10091.35,10091.35,10091.35,10091.35,0],["2013-06-14",9403.3,9403.3,9403.3,9403.3,1000],["2013-06-17",9403.3,9403.3,9403.3,9403.3,0],["2013-06-18",10091.35,10091.35,10091.35,10091.35,100],["2013-06-19",10091.35,10091.35,10091.35,10091.35,0],["2013-06-20",10091.35,10091.35,10091.35,10091.35,0],["2013-06-21",10091.35,10091.35,10091.35,10091.35,100],["2013-06-24",10091.35,10091.35,10091.35,10091.35,0],["2013-06-25",9173.95,10091.35,9173.95,10091.35,200],["2013-06-26",10091.35,10091.35,10091.35,10091.35,200],["2013-06-27",10091.35,10091.35,10091.35,10091.35,2900],["2013-06-28",10091.35,10091.35,10091.35,10091.35,0],["2013-07-01",9632.65,10091.35,9632.65,9678.52,2400],["2013-07-02",9678.52,9678.52,9678.52,9678.52,0],["2013-07-03",9862.0,9862.0,9862.0,9862.0,200],["2013-07-04",9862.0,9862.0,9862.0,9862.0,0],["2013-07-05",9632.65,9632.65,9632.65,9632.65,1000],["2013-07-08",9632.65,9632.65,9632.65,9632.65,0],["2013-07-09",9632.65,9632.65,9632.65,9632.65,0],["2013-07-10",9632.65,9632.65,9632.65,9632.65,0],["2013-07-11",9632.65,9632.65,9632.65,9632.65,0],["2013-07-12",9632.65,9632.65,9632.65,9632.65,0],["2013-07-15",9632.65,9632.65,9632.65,9632.65,0],["2013-07-16",9770.26,9770.26,9770.26,9770.26,100],["2013-07-17",9862.0,10412.43,9862.0,10412.43,1100],["2013-07-18",10412.43,10412.43,10412.43,10412.43,200],["2013-07-19",10412.43,10412.43,10412.43,10412.43,0],["2013-07-22",10412.43,10412.43,10412.43,10412.43,0],["2013-07-23",10412.43,10412.43,10412.43,10412.43,0],["2013-07-24",10412.43,10412.43,10412.43,10412.43,0],["2013-07-25",9632.65,9632.65,9632.65,9632.65,100],["2013-07-26",9632.65,9632.65,9632.65,9632.65,0],["2013-07-29",9632.65,9632.65,9632.65,9632.65,0],["2013-07-30",10091.35,10091.35,10091.35,10091.35,2500],["2013-07-31",10091.35,10091.35,10091.35,10091.35,0],["2013-08-01",10091.35,10091.35,10091.35,10091.35,100],["2013-08-02",10091.35,10091.35,10091.35,10091.35,0],["2013-08-05",10137.22,10274.82,9999.61,9999.61,4800],["2013-08-06",10274.82,10550.04,10274.82,10550.04,2400],["2013-08-07",11605.05,11605.05,11605.05,11605.05,1100],["2013-08-08",11605.05,11605.05,11605.05,11605.05,0],["2013-08-09",11008.74,11008.74,11008.74,11008.74,400],["2013-08-12",11008.74,11008.74,11008.74,11008.74,0],["2013-08-13",10550.04,10871.13,10550.04,10871.13,200],["2013-08-14",10320.69,10779.39,10320.69,10779.39,1200],["2013-08-15",10550.04,11238.09,10550.04,11238.09,2300],["2013-08-16",11238.09,11238.09,11238.09,11238.09,0],["2013-08-19",11008.74,11238.09,11008.74,11238.09,300],["2013-08-20",11238.09,11238.09,11238.09,11238.09,0],["2013-08-21",11238.09,11238.09,11238.09,11238.09,0],["2013-08-22",11238.09,11238.09,11238.09,11238.09,0],["2013-08-23",11238.09,11238.09,11238.09,11238.09,0],["2013-08-26",11238.09,11238.09,11238.09,11238.09,0],["2013-08-27",11238.09,11238.09,11238.09,11238.09,0],["2013-08-28",11238.09,11238.09,11238.09,11238.09,0],["2013-08-29",11238.09,11238.09,11238.09,11238.09,0],["2013-08-30",11238.09,11238.09,11238.09,11238.09,0],["2013-09-03",10366.56,11192.22,10366.56,11192.22,200],["2013-09-04",10091.35,10091.35,10091.35,10091.35,100],["2013-09-05",11100.48,11100.48,11100.48,11100.48,100],["2013-09-06",11100.48,11100.48,11100.48,11100.48,0],["2013-09-09",10137.22,12017.88,10137.22,10320.69,1100],["2013-09-10",11146.35,11146.35,11146.35,11146.35,100],["2013-09-11",11146.35,11146.35,11146.35,11146.35,0],["2013-09-12",11146.35,11146.35,11146.35,11146.35,0],["2013-09-13",11146.35,11146.35,11146.35,11146.35,0],["2013-09-16",11146.35,12247.22,11146.35,12247.22,1400],["2013-09-17",11467.44,12293.09,11467.44,12293.09,1100],["2013-09-18",12293.09,12293.09,12293.09,12293.09,0],["2013-09-19",12293.09,12293.09,12293.09,12293.09,0],["2013-09-20",12705.92,12705.92,12705.92,12705.92,100],["2013-09-23",12705.92,12705.92,12705.92,12705.92,0],["2013-09-24",12705.92,12705.92,12705.92,12705.92,0],["2013-09-25",12705.92,12705.92,12705.92,12705.92,0],["2013-09-26",12705.92,12705.92,12705.92,12705.92,0],["2013-09-27",12705.92,12705.92,12705.92,12705.92,0],["2013-09-30",11467.44,13302.23,11467.44,13302.23,300],["2013-10-01",13302.23,13302.23,13302.23,13302.23,0],["2013-10-02",13302.23,13302.23,13302.23,13302.23,0],["2013-10-03",11972.01,12384.83,11972.01,12384.83,1700],["2013-10-04",12384.83,12384.83,12384.83,12384.83,0],["2013-10-07",11467.44,12155.48,11467.44,12155.48,200],["2013-10-08",11008.74,12384.83,11008.74,11926.14,500],["2013-10-09",10779.39,12843.53,10779.39,12843.53,1400],["2013-10-10",11559.18,12384.83,11559.18,12384.83,800],["2013-10-11",12384.83,12384.83,12384.83,12384.83,0],["2013-10-14",11467.44,12338.96,11467.44,12338.96,200],["2013-10-15",12338.96,12338.96,12338.96,12338.96,0],["2013-10-16",11146.35,12293.09,11146.35,11146.35,1000],["2013-10-17",11972.01,11972.01,11972.01,11972.01,100],["2013-10-18",11972.01,12384.83,11972.01,12384.83,300],["2013-10-21",11467.44,11467.44,11467.44,11467.44,100],["2013-10-22",12384.83,12384.83,12384.83,12384.83,100],["2013-10-23",12384.83,12384.83,12384.83,12384.83,0],["2013-10-24",11467.44,12384.83,11467.44,12384.83,700],["2013-10-25",12384.83,12384.83,12384.83,12384.83,0],["2013-10-28",12384.83,12384.83,11972.01,12017.88,900],["2013-10-29",12384.83,12384.83,12384.83,12384.83,100],["2013-10-30",13072.88,13072.88,11605.05,12797.66,1000],["2013-10-31",12797.66,12797.66,12797.66,12797.66,0],["2013-11-01",12797.66,12797.66,12797.66,12797.66,0],["2013-11-04",12797.66,12797.66,12797.66,12797.66,0],["2013-11-05",12797.66,12797.66,12797.66,12797.66,0],["2013-11-06",11742.66,13669.19,11605.05,13669.19,2400],["2013-11-07",13669.19,13669.19,13669.19,13669.19,0],["2013-11-08",13669.19,13669.19,13669.19,13669.19,0],["2013-11-11",12338.96,13760.93,12338.96,13760.93,900],["2013-11-12",13760.93,13760.93,13760.93,13760.93,0],["2013-11-13",13760.93,13760.93,13760.93,13760.93,0],["2013-11-14",13760.93,13760.93,13760.93,13760.93,0],["2013-11-15",13760.93,13760.93,13760.93,13760.93,0],["2013-11-18",13760.93,13760.93,13760.93,13760.93,0],["2013-11-19",13760.93,13760.93,13760.93,13760.93,0],["2013-11-20",14586.58,14586.58,14586.58,14586.58,600],["2013-11-21",14586.58,14586.58,14586.58,14586.58,0],["2013-11-22",14586.58,14586.58,14586.58,14586.58,0],["2013-11-25",14586.58,14586.58,14586.58,14586.58,0],["2013-11-26",14586.58,14586.58,14586.58,14586.58,0],["2013-11-27",14586.58,14586.58,14586.58,14586.58,0],["2013-11-28",14586.58,14586.58,14586.58,14586.58,0],["2013-11-29",14586.58,14586.58,14586.58,14586.58,0],["2013-12-02",13302.23,13852.67,13164.62,13852.67,1300],["2013-12-03",12614.18,14678.32,12476.57,14678.32,2300],["2013-12-04",14678.32,14678.32,14678.32,14678.32,0],["2013-12-05",14678.32,14678.32,14678.32,14678.32,0],["2013-12-06",14678.32,14678.32,14678.32,14678.32,0],["2013-12-09",14678.32,14678.32,14678.32,14678.32,0],["2013-12-10",13210.49,13210.49,13210.49,13210.49,200],["2013-12-11",14127.88,14127.88,14127.88,14127.88,100],["2013-12-12",14127.88,14127.88,14127.88,14127.88,0],["2013-12-13",14127.88,14127.88,14127.88,14127.88,0],["2013-12-16",14127.88,14127.88,14127.88,14127.88,0],["2013-12-17",14127.88,14127.88,14127.88,14127.88,0],["2013-12-18",14127.88,14127.88,14127.88,14127.88,0],["2013-12-19",14127.88,14127.88,14127.88,14127.88,0],["2013-12-20",14127.88,14127.88,14127.88,14127.88,0],["2013-12-23",13302.23,14219.62,13302.23,14219.62,12400],["2013-12-24",13760.93,14907.67,13760.93,14907.67,2500],["2013-12-25",14219.62,14907.67,14219.62,14907.67,1400],["2013-12-26",14036.14,14036.14,14036.14,14036.14,2800],["2013-12-27",13806.8,14448.97,13760.93,14448.97,8300],["2013-12-30",13393.97,14678.32,13348.1,14678.32,3400],["2013-12-31",15137.02,15595.72,15137.02,15595.72,600],["2014-01-02",15595.72,15595.72,15595.72,15595.72,0],["2014-01-03",15366.37,16513.11,15366.37,16513.11,1200],["2014-01-06",15641.59,17430.51,15641.59,17430.51,5500],["2014-01-07",17430.51,17430.51,17430.51,17430.51,0],["2014-01-08",17430.51,18118.55,17430.51,18118.55,700],["2014-01-09",18806.6,18806.6,18806.6,18806.6,600],["2014-01-10",18806.6,18806.6,18806.6,18806.6,100],["2014-01-13",18806.6,18806.6,18806.6,18806.6,0],["2014-01-14",19035.95,19035.95,19035.95,19035.95,200],["2014-01-15",19035.95,19035.95,19035.95,19035.95,0],["2014-01-16",19035.95,19035.95,19035.95,19035.95,0],["2014-01-17",19035.95,19035.95,19035.95,19035.95,0],["2014-01-20",19035.95,19035.95,19035.95,19035.95,0],["2014-01-21",19953.34,19953.34,19953.34,19953.34,600],["2014-01-22",19953.34,19953.34,19953.34,19953.34,0],["2014-01-23",19953.34,19953.34,19953.34,19953.34,0],["2014-01-24",19999.21,19999.21,19265.3,19953.34,1300],["2014-01-27",21100.09,21100.09,20641.39,20641.39,300],["2014-02-06",20641.39,22246.83,20641.39,22246.83,3100],["2014-02-07",20641.39,21100.09,20641.39,21100.09,3200],["2014-02-10",20641.39,22017.48,20641.39,22017.48,1000],["2014-02-11",22017.48,22017.48,22017.48,22017.48,0],["2014-02-12",22017.48,22017.48,22017.48,22017.48,0],["2014-02-13",22476.18,22476.18,21558.78,21558.78,300],["2014-02-14",20182.69,21100.09,20182.69,21100.09,400],["2014-02-17",21100.09,21100.09,21100.09,21100.09,100],["2014-02-18",22476.18,22476.18,22476.18,22476.18,800],["2014-02-19",21788.13,21788.13,21558.78,21558.78,200],["2014-02-20",20182.69,22476.18,19769.86,22476.18,3500],["2014-02-21",22476.18,22476.18,22476.18,22476.18,0],["2014-02-24",20320.3,21971.61,20320.3,21971.61,200],["2014-02-25",21971.61,21971.61,21971.61,21971.61,0],["2014-02-26",21971.61,21971.61,21971.61,21971.61,0],["2014-02-27",21971.61,21971.61,21971.61,21971.61,0],["2014-02-28",22017.48,22017.48,22017.48,22017.48,600],["2014-03-03",22017.48,22017.48,22017.48,22017.48,0],["2014-03-04",22017.48,22017.48,22017.48,22017.48,0],["2014-03-05",19815.73,21879.87,19815.73,21879.87,4300],["2014-03-06",23852.27,23852.27,23852.27,23852.27,2600],["2014-03-07",23852.27,23852.27,23852.27,23852.27,0],["2014-03-10",21467.04,24310.97,21467.04,24310.97,2700],["2014-03-11",24310.97,24310.97,24310.97,24310.97,0],["2014-03-12",24310.97,24310.97,24310.97,24310.97,0],["2014-03-13",21879.87,21879.87,21879.87,21879.87,100],["2014-03-14",19723.99,24035.75,19723.99,24035.75,1700],["2014-03-17",24035.75,24035.75,24035.75,24035.75,0],["2014-03-18",22934.88,23393.57,22017.48,23393.57,300],["2014-03-19",21558.78,22934.88,21558.78,22934.88,200],["2014-03-20",22934.88,22934.88,22934.88,22934.88,0],["2014-03-21",21145.96,25228.36,21100.09,23852.27,1200],["2014-03-24",21834.0,23806.4,21834.0,23806.4,5100],["2014-03-25",23806.4,23806.4,23806.4,23806.4,0],["2014-03-26",23806.4,23806.4,23806.4,23806.4,0],["2014-03-27",23806.4,23806.4,23806.4,23806.4,0],["2014-03-28",23806.4,23806.4,23806.4,23806.4,0],["2014-03-31",23806.4,23806.4,23806.4,23806.4,0],["2014-04-01",24310.97,24310.97,24310.97,24310.97,300],["2014-04-02",24310.97,24310.97,23806.4,23806.4,300],["2014-04-03",23806.4,23806.4,23806.4,23806.4,0],["2014-04-04",24310.97,24310.97,24310.97,24310.97,100],["2014-04-07",24310.97,24310.97,24310.97,24310.97,0],["2014-04-08",24310.97,24310.97,24310.97,24310.97,0],["2014-04-10",22934.88,22934.88,22934.88,22934.88,100],["2014-04-11",20641.39,22705.53,20641.39,22705.53,900],["2014-04-14",20457.91,23164.23,20457.91,23164.23,400],["2014-04-15",20870.74,22889.01,20870.74,22889.01,300],["2014-04-16",20641.39,20641.39,20641.39,20641.39,100],["2014-04-17",18577.25,21558.78,18577.25,21558.78,400],["2014-04-18",19402.91,20549.65,19402.91,20549.65,200],["2014-04-21",18531.38,21834.0,18531.38,21834.0,500],["2014-04-22",19678.12,21329.44,19678.12,21329.44,600],["2014-04-23",19219.43,19219.43,19219.43,19219.43,100],["2014-04-24",19219.43,19219.43,19219.43,19219.43,0],["2014-04-25",19678.12,20366.17,19678.12,20366.17,300],["2014-04-28",18347.9,20182.69,18347.9,20182.69,500],["2014-04-29",20182.69,20182.69,20182.69,20182.69,0],["2014-05-05",20182.69,20182.69,20182.69,20182.69,0],["2014-05-06",20182.69,20182.69,20182.69,20182.69,0],["2014-05-07",18347.9,20366.17,18347.9,20366.17,200],["2014-05-08",18347.9,19494.65,18347.9,19494.65,900],["2014-05-09",19494.65,19494.65,19494.65,19494.65,0],["2014-05-12",19494.65,19494.65,19494.65,19494.65,0],["2014-05-13",17568.12,18302.03,17568.12,18302.03,200],["2014-05-14",18302.03,18302.03,18302.03,18302.03,0],["2014-05-15",18302.03,18302.03,18302.03,18302.03,0],["2014-05-16",20045.08,20045.08,20045.08,20045.08,600],["2014-05-19",20045.08,20045.08,20045.08,20045.08,0],["2014-05-20",20045.08,20045.08,20045.08,20045.08,0],["2014-05-21",18347.9,18347.9,18347.9,18347.9,100],["2014-05-22",18347.9,18347.9,18347.9,18347.9,0],["2014-05-23",18347.9,18347.9,18347.9,18347.9,0],["2014-05-26",19265.3,19265.3,19265.3,19265.3,100],["2014-05-27",18347.9,20320.3,17430.51,20320.3,3800],["2014-05-28",18302.03,19173.56,18302.03,19173.56,1600],["2014-05-29",19723.99,19723.99,19723.99,19723.99,100],["2014-05-30",19723.99,19723.99,19723.99,19723.99,0],["2014-06-02",19723.99,19723.99,19723.99,19723.99,0],["2014-06-03",19723.99,19723.99,19723.99,19723.99,0],["2014-06-04",19173.56,19173.56,17889.2,19173.56,1300],["2014-06-05",20715.15,20715.15,20715.15,20715.15,100],["2014-06-06",20233.4,21437.77,20233.4,21437.77,600],["2014-06-09",22112.22,22112.22,22112.22,22112.22,100],["2014-06-10",22064.04,22064.04,22064.04,22064.04,100],["2014-06-11",19992.53,22401.27,19992.53,22401.27,300],["2014-06-12",22401.27,22401.27,22401.27,22401.27,0],["2014-06-13",22401.27,22401.27,22401.27,22401.27,0],["2014-06-16",20233.4,20233.4,20185.23,20185.23,1200],["2014-06-17",20185.23,20185.23,20185.23,20185.23,0],["2014-06-18",20185.23,20185.23,20185.23,20185.23,0],["2014-06-19",20185.23,20185.23,20185.23,20185.23,0],["2014-06-20",20185.23,20185.23,20185.23,20185.23,0],["2014-06-23",20185.23,20185.23,20185.23,20185.23,0],["2014-06-24",20185.23,20185.23,20185.23,20185.23,0],["2014-06-25",20956.02,20956.02,20956.02,20956.02,100],["2014-06-26",20956.02,20956.02,20956.02,20956.02,0],["2014-06-27",22064.04,22064.04,22064.04,22064.04,100],["2014-06-30",22160.39,22160.39,22112.22,22112.22,300],["2014-07-01",22112.22,22112.22,22112.22,22112.22,0],["2014-07-02",22112.22,22112.22,22112.22,22112.22,0],["2014-07-03",22112.22,22112.22,22112.22,22112.22,0],["2014-07-04",22112.22,22112.22,22112.22,22112.22,0],["2014-07-07",22112.22,22112.22,22112.22,22112.22,0],["2014-07-08",22112.22,22112.22,22112.22,22112.22,0],["2014-07-09",22112.22,22112.22,22112.22,22112.22,0],["2014-07-10",22112.22,22112.22,22112.22,22112.22,0],["2014-07-11",22112.22,22112.22,22112.22,22112.22,0],["2014-07-14",19944.35,20859.67,19944.35,20859.67,1200],["2014-07-15",20859.67,20859.67,20859.67,20859.67,0],["2014-07-16",20859.67,20859.67,20859.67,20859.67,0],["2014-07-17",20859.67,20859.67,20859.67,20859.67,0],["2014-07-18",20859.67,20859.67,20859.67,20859.67,0],["2014-07-21",20859.67,20859.67,20859.67,20859.67,0],["2014-07-22",20859.67,20859.67,20859.67,20859.67,0],["2014-07-23",20859.67,20859.67,20859.67,20859.67,0],["2014-07-24",19269.91,19269.91,19269.91,19269.91,1000],["2014-07-25",18306.41,20233.4,17824.66,20233.4,900],["2014-07-28",19655.3,20715.15,19655.3,20715.15,1100],["2014-07-29",20233.4,20666.97,20233.4,20666.97,2100],["2014-07-30",20666.97,20666.97,20666.97,20666.97,0],["2014-07-31",20956.02,21630.47,20233.4,21389.6,1900],["2014-08-01",19269.91,19269.91,19269.91,19269.91,200],["2014-08-04",19269.91,20570.63,19269.91,20570.63,2100],["2014-08-05",20570.63,20570.63,20570.63,20570.63,0],["2014-08-06",20570.63,20570.63,20570.63,20570.63,0],["2014-08-07",20570.63,20570.63,20570.63,20570.63,0],["2014-08-08",18547.28,20522.45,18547.28,20522.45,600],["2014-08-11",20522.45,20522.45,20522.45,20522.45,0],["2014-08-12",18499.11,20474.28,18499.11,20474.28,300],["2014-08-13",20474.28,20474.28,20474.28,20474.28,0],["2014-08-14",20474.28,20474.28,20474.28,20474.28,0],["2014-08-15",21678.64,21678.64,21678.64,21678.64,300],["2014-08-18",21678.64,21678.64,21678.64,21678.64,0],["2014-08-19",21678.64,21678.64,21678.64,21678.64,0],["2014-08-20",21678.64,21678.64,21678.64,21678.64,0],["2014-08-21",23605.64,23605.64,23605.64,23605.64,200],["2014-08-22",23605.64,23605.64,23605.64,23605.64,0],["2014-08-25",21245.07,22883.01,21245.07,21245.07,2200],["2014-08-26",21245.07,21245.07,21245.07,21245.07,0],["2014-08-27",22545.79,22545.79,22545.79,22545.79,100],["2014-08-28",22545.79,22545.79,22545.79,22545.79,0],["2014-08-29",23991.03,23991.03,23991.03,23991.03,100],["2014-09-03",21630.47,22834.84,21630.47,22834.84,300],["2014-09-04",22834.84,22834.84,22834.84,22834.84,0],["2014-09-05",24087.38,24087.38,24087.38,24087.38,400],["2014-09-08",24087.38,24087.38,24087.38,24087.38,0],["2014-09-09",21678.64,23991.03,21678.64,23991.03,4400],["2014-09-10",23991.03,23991.03,23991.03,23991.03,0],["2014-09-11",23991.03,23991.03,23991.03,23991.03,0],["2014-09-12",21630.47,23557.46,21630.47,23027.54,400],["2014-09-15",20763.32,20763.32,20763.32,20763.32,400],["2014-09-16",22497.62,22497.62,22497.62,22497.62,100],["2014-09-17",22497.62,22497.62,22497.62,22497.62,0],["2014-09-18",20281.58,23027.54,20281.58,23027.54,400],["2014-09-19",20763.32,24810.0,20763.32,24810.0,200],["2014-09-22",22353.09,24280.08,22353.09,24280.08,200],["2014-09-23",21871.34,23846.51,21871.34,23846.51,500],["2014-09-24",21485.95,23653.81,21485.95,23653.81,400],["2014-09-25",21293.25,24087.38,21293.25,24087.38,500],["2014-09-26",24087.38,24087.38,24087.38,24087.38,0],["2014-09-29",21678.64,23316.59,21678.64,23316.59,200],["2014-09-30",21004.2,23991.03,21004.2,23991.03,1400],["2014-10-01",21630.47,23557.46,21630.47,23557.46,500],["2014-10-02",21245.07,23316.59,21245.07,23316.59,700],["2014-10-03",21196.9,22979.36,21004.2,22979.36,1000],["2014-10-06",22979.36,22979.36,22979.36,22979.36,0],["2014-10-07",22112.22,22883.01,22112.22,22883.01,400],["2014-10-08",22545.79,22545.79,22545.79,22545.79,100],["2014-10-09",22015.87,22015.87,22015.87,22015.87,300],["2014-10-10",22015.87,22015.87,22015.87,22015.87,0],["2014-10-13",22015.87,22015.87,22015.87,22015.87,0],["2014-10-14",23991.03,23991.03,21437.77,21437.77,300],["2014-10-15",21196.9,21196.9,21196.9,21196.9,3000],["2014-10-16",21678.64,23268.41,21678.64,23220.24,3900],["2014-10-17",23220.24,23605.64,23220.24,23605.64,1500],["2014-10-20",21437.77,23605.64,21389.6,23605.64,2600],["2014-10-21",23605.64,23605.64,23605.64,23605.64,0],["2014-10-22",23075.71,25773.5,23075.71,25773.5,2400],["2014-10-23",23268.41,24087.38,23268.41,24039.21,900],["2014-10-24",25050.88,25050.88,23220.24,24810.0,1000],["2014-10-27",22497.62,25628.98,22449.44,25628.98,800],["2014-10-28",24087.38,24569.13,24087.38,24328.26,1200],["2014-10-29",22690.31,25918.02,22690.31,25532.63,4200],["2014-10-30",23172.06,25195.4,23123.89,25195.4,300],["2014-10-31",25195.4,26496.12,25195.4,26496.12,200],["2014-11-03",24328.26,24569.13,24328.26,24569.13,3500],["2014-11-04",22642.14,24472.78,22642.14,24328.26,600],["2014-11-05",24280.08,24328.26,24280.08,24328.26,200],["2014-11-06",23364.76,24135.56,23364.76,24135.56,200],["2014-11-07",23364.76,24328.26,23364.76,24183.73,1000],["2014-11-10",22160.39,24183.73,22160.39,24183.73,2300],["2014-11-11",22015.87,24039.21,22015.87,24039.21,900],["2014-11-12",22449.44,22449.44,22449.44,22449.44,100],["2014-11-13",22642.14,23894.68,22642.14,23894.68,300],["2014-11-14",23894.68,23894.68,23894.68,23894.68,0],["2014-11-17",25002.7,25002.7,25002.7,25002.7,274],["2014-11-18",23123.89,24761.83,23123.89,24761.83,200],["2014-11-19",22738.49,24569.13,22642.14,24569.13,900],["2014-11-20",24569.13,26255.25,24569.13,26255.25,200],["2014-11-21",23653.81,25532.63,23653.81,25436.28,3400],["2014-11-24",23701.98,27411.44,23701.98,27411.44,400],["2014-11-25",27411.44,27411.44,27411.44,27411.44,0],["2014-11-26",24713.66,26929.69,24713.66,26929.69,700],["2014-11-27",24424.61,26496.12,24328.26,26496.12,500],["2014-11-28",28326.76,28326.76,26881.52,26881.52,600],["2014-12-01",24231.91,26737.0,24231.91,26737.0,1400],["2014-12-02",25050.88,27893.19,25050.88,27893.19,2500],["2014-12-03",27893.19,27893.19,27893.19,27893.19,0],["2014-12-04",25147.23,28278.59,25147.23,28278.59,1800],["2014-12-05",26014.37,26014.37,26014.37,26014.37,100],["2014-12-08",26014.37,26014.37,26014.37,26014.37,0],["2014-12-09",26014.37,28134.06,26014.37,28134.06,300],["2014-12-10",28134.06,28134.06,28134.06,28134.06,0],["2014-12-11",25339.93,30831.85,25339.93,28904.86,520],["2014-12-12",26014.37,29820.18,26014.37,26351.6,300],["2014-12-15",26351.6,26351.6,26351.6,26351.6,0],["2014-12-16",26496.12,26496.12,25050.88,26496.12,2500],["2014-12-17",25532.63,29097.56,25532.63,29097.56,502],["2014-12-18",26303.42,29772.01,26303.42,29772.01,400],["2014-12-19",27941.36,29338.43,27893.19,29338.43,700],["2014-12-22",28182.24,29627.48,28182.24,29627.48,300],["2014-12-23",27459.62,29386.61,26929.69,26929.69,301],["2014-12-24",28423.11,29338.43,28423.11,29338.43,300],["2014-12-25",26737.0,28953.03,26737.0,28953.03,200],["2014-12-26",26592.47,28423.11,26496.12,28182.24,1603],["2014-12-29",28182.24,28182.24,28182.24,28182.24,2],["2014-12-30",27459.62,28856.68,27459.62,28856.68,200],["2014-12-31",26737.0,28856.68,26737.0,28374.94,700],["2015-01-05",26785.17,28663.99,26785.17,28663.99,203],["2015-01-06",27315.09,27315.09,27315.09,27315.09,100],["2015-01-07",26496.12,29193.91,26496.12,29193.91,1100],["2015-01-08",27218.74,28712.16,26977.87,28712.16,400],["2015-01-09",26255.25,27893.19,26255.25,27893.19,200],["2015-01-12",27555.97,27555.97,27555.97,27555.97,100],["2015-01-13",26014.37,27555.97,26014.37,27555.97,200],["2015-01-14",27941.36,27941.36,26014.37,26929.69,800],["2015-01-15",29579.31,29579.31,29579.31,29579.31,200],["2015-01-16",29579.31,29579.31,29579.31,29579.31,0],["2015-01-19",29579.31,29579.31,29579.31,29579.31,0],["2015-01-20",26977.87,26977.87,26977.87,26977.87,100],["2015-01-21",26977.87,26977.87,26977.87,26977.87,0],["2015-01-22",29290.26,29290.26,29290.26,29290.26,100],["2015-01-23",26399.77,27459.62,26399.77,26399.77,700],["2015-01-26",26399.77,26399.77,23798.33,24954.53,2400],["2015-01-27",24954.53,24954.53,24954.53,24954.53,0],["2015-01-28",24954.53,24954.53,24954.53,24954.53,0],["2015-01-29",24954.53,24954.53,24954.53,24954.53,0],["2015-01-30",25532.63,27218.74,23172.06,27218.74,2300],["2015-02-02",27218.74,27218.74,25821.67,27170.57,800],["2015-02-03",25532.63,28037.71,25532.63,28037.71,300],["2015-02-04",25243.58,27989.54,25243.58,27700.49,700],["2015-02-05",25532.63,26496.12,25532.63,26496.12,300],["2015-02-06",26496.12,26496.12,26496.12,26496.12,200],["2015-02-09",26351.6,26351.6,26351.6,26351.6,100],["2015-02-10",25580.8,25580.8,25532.63,25532.63,200],["2015-02-11",27941.36,27941.36,23027.54,25966.2,550],["2015-02-12",25966.2,25966.2,25966.2,25966.2,0],["2015-02-13",25966.2,25966.2,25966.2,25966.2,0],["2015-02-24",25966.2,25966.2,25966.2,25966.2,0],["2015-02-25",27411.44,27411.44,27411.44,27411.44,100],["2015-02-26",26785.17,26785.17,26785.17,26785.17,100],["2015-02-27",28663.99,28663.99,26496.12,26496.12,1300],["2015-03-02",26496.12,26496.12,26496.12,26496.12,500],["2015-03-03",26496.12,26496.12,26496.12,26496.12,100],["2015-03-04",26496.12,26496.12,26496.12,26496.12,0],["2015-03-05",28904.86,28904.86,26977.87,27315.09,600],["2015-03-06",26785.17,27218.74,26496.12,27218.74,400],["2015-03-09",27218.74,27218.74,27218.74,27218.74,0],["2015-03-10",27411.44,27411.44,27411.44,27411.44,200],["2015-03-11",27411.44,27411.44,27411.44,27411.44,0],["2015-03-12",26062.55,27218.74,26062.55,27218.74,200],["2015-03-13",27218.74,27218.74,27218.74,27218.74,0],["2015-03-16",24569.13,27122.39,24569.13,27122.39,300],["2015-03-17",25773.5,27074.22,24569.13,27074.22,1100],["2015-03-18",27074.22,27074.22,27074.22,27074.22,0],["2015-03-19",26737.0,28856.68,26737.0,28856.68,400],["2015-03-20",26014.37,27218.74,26014.37,27218.74,400],["2015-03-23",26014.37,26014.37,26014.37,26014.37,200],["2015-03-24",26014.37,26014.37,26014.37,26014.37,0],["2015-03-25",25050.88,25532.63,25050.88,25532.63,200],["2015-03-26",25532.63,25532.63,25532.63,25532.63,0],["2015-03-27",26688.82,26688.82,26688.82,26688.82,100],["2015-03-30",26014.37,26014.37,25725.33,25725.33,200],["2015-03-31",25484.45,25484.45,25484.45,25484.45,100],["2015-04-01",25484.45,25484.45,25484.45,25484.45,0],["2015-04-02",26110.72,26110.72,26110.72,26110.72,100],["2015-04-03",27122.39,27122.39,27122.39,27122.39,100],["2015-04-06",25099.05,25484.45,25050.88,25484.45,1600],["2015-04-07",26158.9,26158.9,26158.9,26158.9,100],["2015-04-08",25050.88,28663.99,25050.88,28663.99,550],["2015-04-09",27893.19,27893.19,25821.67,25821.67,200],["2015-04-10",25821.67,25821.67,25821.67,25821.67,0],["2015-04-13",25821.67,25821.67,25821.67,25821.67,0],["2015-04-14",25821.67,25821.67,25821.67,25821.67,0],["2015-04-15",25821.67,25821.67,25821.67,25821.67,0],["2015-04-16",27170.57,27170.57,27170.57,27170.57,100],["2015-04-17",27170.57,27170.57,27170.57,27170.57,0],["2015-04-20",25532.63,25532.63,25532.63,25532.63,300],["2015-04-21",25532.63,25532.63,25532.63,25532.63,0],["2015-04-22",25532.63,25532.63,25532.63,25532.63,400],["2015-04-23",25532.63,25532.63,25532.63,25532.63,0],["2015-04-24",26014.37,26014.37,26014.37,26014.37,100],["2015-04-27",25532.63,27941.36,25532.63,27941.36,800],["2015-05-04",26447.95,26447.95,26447.95,26447.95,100],["2015-05-05",26447.95,26447.95,26447.95,26447.95,0],["2015-05-06",28278.59,28278.59,28278.59,28278.59,100],["2015-05-07",30687.33,30687.33,30687.33,30687.33,100],["2015-05-08",30687.33,30687.33,30687.33,30687.33,0],["2015-05-11",30687.33,30687.33,30687.33,30687.33,0],["2015-05-12",30687.33,30687.33,30687.33,30687.33,0],["2015-05-13",30687.33,30687.33,30687.33,30687.33,0],["2015-05-14",30687.33,30687.33,30687.33,30687.33,0],["2015-05-15",30687.33,30687.33,30687.33,30687.33,0],["2015-05-18",30687.33,30687.33,30687.33,30687.33,0],["2015-05-19",27652.32,32517.97,27652.32,32517.97,1700],["2015-05-20",32517.97,32517.97,32517.97,32517.97,0],["2015-05-21",32517.97,32517.97,32517.97,32517.97,0],["2015-05-22",32517.97,32517.97,32517.97,32517.97,0],["2015-05-25",32517.97,32517.97,32517.97,32517.97,0],["2015-05-26",32517.97,32517.97,32517.97,32517.97,0],["2015-05-27",32517.97,32517.97,32517.97,32517.97,50],["2015-05-28",34685.83,34685.83,29290.26,29290.26,1600],["2015-05-29",32180.74,32180.74,32180.74,32180.74,100],["2015-06-01",32036.22,32036.22,32036.22,32036.22,100],["2015-06-02",32758.84,32758.84,31795.35,31795.35,1100],["2015-06-03",29868.36,31795.35,29868.36,31795.35,200],["2015-06-04",31795.35,31795.35,31313.6,31313.6,750],["2015-06-05",33838.89,33838.89,33838.89,33838.89,100],["2015-06-08",31818.66,36313.67,30505.51,36313.67,1800],["2015-06-09",36313.67,36313.67,36313.67,36313.67,0],["2015-06-10",36313.67,36313.67,36313.67,36313.67,0],["2015-06-11",32727.76,33788.38,32727.76,33788.38,1000],["2015-06-12",30606.52,36667.21,30556.01,36667.21,1000],["2015-06-15",33838.89,34849.0,33030.8,34849.0,500],["2015-06-16",33838.89,35606.59,33838.89,35606.59,300],["2015-06-17",32071.19,33788.38,32071.19,33788.38,400],["2015-06-18",32828.77,32828.77,32828.77,32828.77,100],["2015-06-19",32828.77,32828.77,32828.77,32828.77,0],["2015-06-22",31818.66,33737.88,31313.6,33737.88,300],["2015-06-23",32778.27,32778.27,32778.27,32778.27,200],["2015-06-24",32727.76,32727.76,32727.76,32727.76,300],["2015-06-25",30556.01,33182.31,29798.42,33182.31,500],["2015-06-26",34293.44,34293.44,34293.44,34293.44,200],["2015-06-29",31061.07,31162.08,30909.55,30909.55,1000],["2015-06-30",29293.37,33737.88,27828.7,32323.71,3300],["2015-07-01",30151.96,30151.96,30151.96,30151.96,100],["2015-07-02",31818.66,31818.66,31818.66,31818.66,200],["2015-07-03",31313.6,31313.6,29798.42,29798.42,600],["2015-07-06",32677.25,32677.25,30303.48,31111.57,500],["2015-07-07",31111.57,31111.57,31111.57,31111.57,0],["2015-07-08",30050.95,30657.02,30050.95,30657.02,800],["2015-07-09",29798.42,30657.02,29798.42,30657.02,200],["2015-07-10",30151.96,30303.48,30151.96,30303.48,244],["2015-07-13",31818.66,31818.66,29798.42,30252.98,500],["2015-07-14",29293.37,29293.37,28384.26,29242.86,900],["2015-07-15",27778.19,29242.86,27778.19,29242.86,500],["2015-07-16",27374.15,29192.35,27374.15,29192.35,1200],["2015-07-17",30050.95,30050.95,26869.09,26869.09,1700],["2015-07-20",28788.31,28788.31,26919.59,27273.13,2000],["2015-07-21",28283.25,29545.89,28283.25,29545.89,300],["2015-07-22",30202.47,30202.47,30050.95,30050.95,200],["2015-07-23",30050.95,30050.95,30050.95,30050.95,200],["2015-07-24",30404.49,30404.49,29798.42,29798.42,1300],["2015-07-27",29747.92,29747.92,29747.92,29747.92,200],["2015-07-28",29899.44,29899.44,29040.84,29040.84,400],["2015-07-29",28535.78,28535.78,28535.78,28535.78,200],["2015-07-30",29495.39,29495.39,29495.39,29495.39,500],["2015-07-31",27828.7,27828.7,27828.7,27828.7,100],["2015-08-03",30252.98,30252.98,30252.98,30252.98,100],["2015-08-04",30151.96,30151.96,30151.96,30151.96,100],["2015-08-05",30050.95,30050.95,30050.95,30050.95,100],["2015-08-06",30050.95,30050.95,30050.95,30050.95,200],["2015-08-07",29091.34,29091.34,29091.34,29091.34,200],["2015-08-10",30202.47,30202.47,30202.47,30202.47,200],["2015-08-11",30202.47,30202.47,30202.47,30202.47,0],["2015-08-12",31768.15,31768.15,30050.95,30050.95,217],["2015-08-13",30050.95,30050.95,30050.95,30050.95,0],["2015-08-14",31566.13,31566.13,31566.13,31566.13,100],["2015-08-17",28838.81,28838.81,28838.81,28838.81,100],["2015-08-18",28838.81,28838.81,28838.81,28838.81,0],["2015-08-19",30101.46,30101.46,30101.46,30101.46,100],["2015-08-20",30101.46,30101.46,30101.46,30101.46,0],["2015-08-21",30101.46,30101.46,30101.46,30101.46,0],["2015-08-24",30101.46,30101.46,30101.46,30101.46,0],["2015-08-25",32828.77,32828.77,32828.77,32828.77,100],["2015-08-26",32828.77,32828.77,32828.77,32828.77,0],["2015-08-27",32828.77,32828.77,32828.77,32828.77,0],["2015-08-28",34798.5,34798.5,34798.5,34798.5,100],["2015-08-31",31364.1,36869.24,31364.1,35859.12,2900],["2015-09-01",35859.12,35859.12,35859.12,35859.12,0],["2015-09-03",35859.12,35859.12,35859.12,35859.12,0],["2015-09-04",35859.12,35859.12,35859.12,35859.12,0],["2015-09-07",35859.12,35859.12,35859.12,35859.12,0],["2015-09-08",35859.12,35859.12,35859.12,35859.12,0],["2015-09-09",35859.12,35859.12,35859.12,35859.12,0],["2015-09-10",35859.12,35859.12,35859.12,35859.12,0],["2015-09-11",35859.12,35859.12,35859.12,35859.12,0],["2015-09-14",32273.21,32273.21,32273.21,32273.21,100],["2015-09-15",32273.21,32273.21,32273.21,32273.21,0],["2015-09-16",33838.89,33838.89,30303.48,30303.48,200],["2015-09-17",31818.66,31818.66,31818.66,31818.66,100],["2015-09-18",30303.48,33283.32,28636.79,33283.32,1800],["2015-09-21",30050.95,32323.71,30050.95,32323.71,200],["2015-09-22",29141.85,30303.48,29141.85,30303.48,1200],["2015-09-23",27323.64,27374.15,27323.64,27374.15,1600],["2015-09-24",28283.25,28283.25,28283.25,28283.25,300],["2015-09-25",28889.32,28889.32,28889.32,28889.32,100],["2015-09-28",30202.47,30252.98,29848.93,29848.93,1200],["2015-09-29",27778.19,28990.33,27273.13,28990.33,1500],["2015-09-30",30202.47,30202.47,27273.13,28889.32,2700],["2015-10-01",27828.7,27828.7,27828.7,27828.7,100],["2015-10-02",28838.81,29798.42,28838.81,29798.42,1200],["2015-10-05",29798.42,29798.42,29798.42,29798.42,0],["2015-10-06",27778.19,30050.95,27778.19,30050.95,900],["2015-10-07",29798.42,29798.42,29141.85,29141.85,300],["2015-10-08",28788.31,29141.85,28788.31,29141.85,500],["2015-10-09",28788.31,28939.83,26970.1,28939.83,500],["2015-10-12",28939.83,28939.83,28939.83,28939.83,0],["2015-10-13",27778.19,28283.25,27778.19,28283.25,300],["2015-10-14",27778.19,28434.77,27778.19,28434.77,200],["2015-10-15",28283.25,31111.57,28283.25,28283.25,3200],["2015-10-16",28384.26,30657.02,28384.26,30657.02,200],["2015-10-19",30252.98,30252.98,30252.98,30252.98,200],["2015-10-20",30252.98,30252.98,30252.98,30252.98,0],["2015-10-21",30050.95,30050.95,30050.95,30050.95,100],["2015-10-22",30050.95,30050.95,30050.95,30050.95,0],["2015-10-23",30050.95,30050.95,30050.95,30050.95,0],["2015-10-26",28535.78,28535.78,28535.78,28535.78,100],["2015-10-27",28788.31,28788.31,28788.31,28788.31,300],["2015-10-28",27828.7,28636.79,27828.7,28636.79,300],["2015-10-29",27778.19,28485.27,27778.19,28485.27,300],["2015-10-30",29798.42,29798.42,28737.8,28737.8,300],["2015-11-02",27273.13,27273.13,27222.63,27222.63,700],["2015-11-03",27778.19,27778.19,27778.19,27778.19,100],["2015-11-04",27778.19,27778.19,27778.19,27778.19,0],["2015-11-05",26515.55,27778.19,26515.55,27778.19,400],["2015-11-06",27778.19,27778.19,27677.18,27677.18,200],["2015-11-09",27525.66,27727.69,27020.6,27727.69,5300],["2015-11-10",28535.78,28535.78,28535.78,28535.78,100],["2015-11-11",28535.78,28535.78,28535.78,28535.78,0],["2015-11-12",28535.78,28535.78,28535.78,28535.78,0],["2015-11-13",25757.96,27879.2,25707.45,27727.69,1200],["2015-11-16",27727.69,27727.69,27727.69,27727.69,0],["2015-11-17",29949.94,29949.94,28434.77,28434.77,500],["2015-11-18",27273.13,27980.21,27273.13,27980.21,400],["2015-11-19",27778.19,27778.19,27778.19,27778.19,300],["2015-11-20",28788.31,29798.42,27273.13,27273.13,1700],["2015-11-23",27727.69,27727.69,27727.69,27727.69,400],["2015-11-24",29495.39,29495.39,25757.96,26768.08,3000],["2015-11-25",28283.25,28283.25,27727.69,27727.69,500],["2015-11-26",27727.69,27727.69,27727.69,27727.69,0],["2015-11-27",27273.13,27677.18,25404.42,27677.18,1000],["2015-11-30",28283.25,29444.88,26313.52,27576.17,2800],["2015-12-01",29798.42,30303.48,27980.21,27980.21,1930],["2015-12-02",27980.21,27980.21,27980.21,27980.21,310],["2015-12-03",27071.11,27273.13,27071.11,27172.12,400],["2015-12-04",27980.21,27980.21,27980.21,27980.21,400],["2015-12-07",25808.47,28081.23,25757.96,28081.23,1100],["2015-12-08",28081.23,28081.23,28081.23,28081.23,10],["2015-12-09",26768.08,27121.62,26768.08,27121.62,500],["2015-12-10",27121.62,27121.62,27121.62,27121.62,0],["2015-12-11",27374.15,27374.15,27374.15,27374.15,500],["2015-12-14",25909.48,25909.48,25909.48,25909.48,300],["2015-12-15",27071.11,27071.11,27071.11,27071.11,200],["2015-12-16",27172.12,27222.63,27172.12,27222.63,600],["2015-12-17",27222.63,27222.63,27222.63,27222.63,100],["2015-12-18",29646.91,29646.91,29646.91,29646.91,500],["2015-12-21",26768.08,27778.19,26768.08,27424.65,900],["2015-12-22",27424.65,27424.65,27424.65,27424.65,0],["2015-12-23",27424.65,27424.65,27424.65,27424.65,0],["2015-12-24",25252.9,27374.15,25252.9,27374.15,600],["2015-12-25",27374.15,27374.15,27374.15,27374.15,0],["2015-12-28",27374.15,27374.15,27374.15,27374.15,0],["2015-12-29",28232.74,28232.74,28232.74,28232.74,200],["2015-12-30",26263.02,27727.69,26263.02,27576.17,800],["2015-12-31",28788.31,28788.31,28788.31,28788.31,100],["2016-01-04",28788.31,28788.31,28788.31,28788.31,0],["2016-01-05",28788.31,28788.31,28788.31,28788.31,0],["2016-01-06",26010.49,27525.66,25909.48,27222.63,2800],["2016-01-07",27222.63,27222.63,27222.63,27222.63,0],["2016-01-08",27222.63,27222.63,27222.63,27222.63,0],["2016-01-11",26162.01,26162.01,26010.49,26010.49,300],["2016-01-12",26010.49,26616.56,26010.49,26616.56,400],["2016-01-13",24848.86,24848.86,24848.86,24848.86,100],["2016-01-14",26667.06,26667.06,26667.06,26667.06,100],["2016-01-15",26970.1,26970.1,26970.1,26970.1,200],["2016-01-18",26970.1,26970.1,25404.42,25404.42,1200],["2016-01-19",25808.47,27626.67,25757.96,27626.67,1100],["2016-01-20",27626.67,27626.67,27626.67,27626.67,0],["2016-01-21",27525.66,27525.66,27525.66,27525.66,200],["2016-01-22",25252.9,27424.65,25252.9,27424.65,700],["2016-01-25",25252.9,26263.02,25252.9,26263.02,1100],["2016-01-26",27172.12,27172.12,27172.12,27172.12,200],["2016-01-27",27172.12,27172.12,27172.12,27172.12,0],["2016-01-28",27172.12,27172.12,27172.12,27172.12,0],["2016-01-29",27172.12,27172.12,27172.12,27172.12,0],["2016-02-01",27172.12,27172.12,27172.12,27172.12,0],["2016-02-02",26768.08,26768.08,25808.47,25808.47,1100],["2016-02-03",26970.1,26970.1,26919.59,26919.59,300],["2016-02-04",26919.59,26919.59,26919.59,26919.59,0],["2016-02-05",26818.58,28232.74,26818.58,28232.74,1200],["2016-02-15",28232.74,28232.74,28232.74,28232.74,0],["2016-02-16",28232.74,28232.74,28232.74,28232.74,0],["2016-02-17",26768.08,27222.63,26768.08,27222.63,200],["2016-02-18",27020.6,28737.8,24747.84,24747.84,4500],["2016-02-19",27121.62,27121.62,27121.62,27121.62,100],["2016-02-22",28788.31,28788.31,28788.31,28788.31,100],["2016-02-23",28788.31,28788.31,28788.31,28788.31,0],["2016-02-24",27071.11,29141.85,27020.6,29141.85,400],["2016-02-25",29141.85,29141.85,29141.85,29141.85,0],["2016-02-26",28788.31,31818.66,28535.78,31818.66,7300],["2016-02-29",31818.66,31818.66,31818.66,31818.66,500],["2016-03-01",28788.31,32424.73,28788.31,32424.73,800],["2016-03-02",32424.73,33838.89,32424.73,33838.89,200],["2016-03-03",33838.89,33838.89,33838.89,33838.89,0],["2016-03-04",33838.89,33838.89,33838.89,33838.89,0],["2016-03-07",30455.0,32677.25,30455.0,32677.25,200],["2016-03-08",32677.25,32677.25,32677.25,32677.25,0],["2016-03-09",30303.48,31818.66,29444.88,31818.66,2200],["2016-03-10",30353.99,31515.62,30303.48,31515.62,1000],["2016-03-11",31515.62,31515.62,31515.62,31515.62,0],["2016-03-14",30252.98,30252.98,30252.98,30252.98,100],["2016-03-15",30252.98,30252.98,30252.98,30252.98,0],["2016-03-16",29798.42,30303.48,29798.42,30303.48,1700],["2016-03-17",30303.48,30303.48,30303.48,30303.48,1000],["2016-03-18",30758.03,30758.03,30758.03,30758.03,100],["2016-03-21",30758.03,30758.03,30758.03,30758.03,0],["2016-03-22",30758.03,30758.03,30758.03,30758.03,0],["2016-03-23",30303.48,30303.48,30303.48,30303.48,200],["2016-03-24",27374.15,30050.95,27374.15,30050.95,300],["2016-03-25",30050.95,30050.95,30050.95,30050.95,0],["2016-03-28",30050.95,30050.95,29798.42,29798.42,4000],["2016-03-29",32273.21,32273.21,32273.21,32273.21,100],["2016-03-30",32273.21,32273.21,32273.21,32273.21,0],["2016-03-31",30808.54,32727.76,30808.54,32222.7,1000],["2016-04-01",29798.42,32172.2,29091.34,31313.6,600],["2016-04-04",31313.6,31313.6,31313.6,31313.6,100],["2016-04-05",31313.6,31313.6,31313.6,31313.6,0],["2016-04-06",29798.42,30808.54,29798.42,30808.54,200],["2016-04-07",30303.48,30808.54,30303.48,30808.54,2200],["2016-04-08",30808.54,30808.54,30808.54,30808.54,0],["2016-04-11",30808.54,30808.54,30808.54,30808.54,0],["2016-04-12",29798.42,32071.19,29798.42,32071.19,800],["2016-04-13",30050.95,30808.54,28990.33,30758.03,5100],["2016-04-14",30758.03,30758.03,27778.19,30707.53,10300],["2016-04-15",28333.76,29798.42,27677.18,27677.18,5200],["2016-04-19",24949.87,29747.92,24949.87,29747.92,4800],["2016-04-20",26818.58,28636.79,26818.58,28636.79,4300],["2016-04-21",25808.47,26010.49,25808.47,25808.47,1600],["2016-04-22",23232.67,23232.67,23232.67,23232.67,3300],["2016-04-25",20909.4,20909.4,20909.4,20909.4,3400],["2016-04-26",20909.4,21717.5,20858.9,20858.9,6200],["2016-04-27",20808.39,22121.54,20808.39,22121.54,7000],["2016-04-28",21717.5,21717.5,19949.79,21161.93,600],["2016-04-29",19899.29,21060.92,19444.73,21060.92,800],["2016-05-04",19040.69,20000.3,19040.69,20000.3,2700],["2016-05-05",20000.3,20000.3,20000.3,20000.3,0],["2016-05-06",20959.91,20959.91,18838.66,20404.34,700],["2016-05-09",21161.93,21161.93,21161.93,21161.93,100],["2016-05-10",20000.3,22121.54,19949.79,22121.54,500],["2016-05-11",21161.93,21717.5,21161.93,21717.5,400],["2016-05-12",20959.91,23434.69,20959.91,23434.69,300],["2016-05-13",22980.14,23232.67,22980.14,23232.67,500],["2016-05-16",23636.72,23636.72,23636.72,23636.72,100],["2016-05-17",23636.72,23636.72,23636.72,23636.72,0],["2016-05-18",23485.2,25959.98,23485.2,25959.98,300],["2016-05-19",25959.98,25959.98,25959.98,25959.98,0],["2016-05-20",25959.98,25959.98,25959.98,25959.98,0],["2016-05-23",23737.73,23737.73,23384.19,23384.19,900],["2016-05-24",23485.2,23485.2,23485.2,23485.2,100],["2016-05-25",23737.73,23737.73,21161.93,23232.67,700],["2016-05-26",23232.67,23232.67,21010.41,21010.41,3700],["2016-05-27",22879.13,22879.13,22879.13,22879.13,100],["2016-05-30",22879.13,23586.21,20808.39,20808.39,1600],["2016-05-31",22879.13,22879.13,22424.58,22424.58,300],["2016-06-01",22424.58,22424.58,22424.58,22424.58,100],["2016-06-02",21464.97,22273.06,21464.97,22273.06,500],["2016-06-03",22020.53,22020.53,21970.02,21970.02,600],["2016-06-06",23737.73,23737.73,23687.22,23687.22,3200],["2016-06-07",22727.61,23636.72,22727.61,23636.72,200],["2016-06-08",25252.9,25252.9,25252.9,25252.9,10000],["2016-06-09",25252.9,25252.9,25252.9,25252.9,0],["2016-06-10",25252.9,25252.9,25252.9,25252.9,0],["2016-06-13",23485.2,23485.2,22727.61,22727.61,5600],["2016-06-14",22727.61,22727.61,22677.11,22677.11,2300],["2016-06-15",23737.73,23737.73,23737.73,23737.73,100],["2016-06-16",23485.2,23485.2,23485.2,23485.2,200],["2016-06-17",24646.83,24646.83,23485.2,23485.2,1700],["2016-06-20",23990.26,23990.26,23990.26,23990.26,100],["2016-06-21",25151.89,25151.89,22727.61,22727.61,700],["2016-06-22",23434.69,23434.69,23434.69,23434.69,100],["2016-06-23",23434.69,23434.69,23434.69,23434.69,0],["2016-06-24",23434.69,23434.69,23434.69,23434.69,0],["2016-06-27",23434.69,24596.33,22727.61,23636.72,1900],["2016-06-28",21970.02,23737.73,21970.02,23737.73,300],["2016-06-29",23232.67,23232.67,23232.67,23232.67,100],["2016-06-30",24697.34,24697.34,24697.34,24697.34,100],["2016-07-01",23737.73,23737.73,23737.73,23737.73,600],["2016-07-04",23737.73,23737.73,23737.73,23737.73,0],["2016-07-05",24976.22,24976.22,23221.69,23737.73,300],["2016-07-06",23737.73,23737.73,23737.73,23737.73,200],["2016-07-07",23737.73,23737.73,23737.73,23737.73,0],["2016-07-08",23737.73,23737.73,23737.73,23737.73,0],["2016-07-11",22550.84,23170.09,22499.24,23170.09,1500],["2016-07-12",22499.24,23170.09,22499.24,23170.09,2100],["2016-07-13",23118.48,23170.09,23118.48,23170.09,700],["2016-07-14",23170.09,23170.09,23170.09,23170.09,0],["2016-07-15",23170.09,23170.09,23170.09,23170.09,0],["2016-07-18",23066.88,23170.09,23066.88,23170.09,1200],["2016-07-19",23170.09,23170.09,23170.09,23170.09,0],["2016-07-20",21157.54,23118.48,21157.54,23118.48,800],["2016-07-21",21879.99,22189.61,21673.58,22189.61,3400],["2016-07-22",22189.61,22189.61,22189.61,22189.61,0],["2016-07-25",21157.54,22963.67,21157.54,21157.54,4000],["2016-07-26",22963.67,22963.67,22963.67,22963.67,100],["2016-07-27",22963.67,22963.67,22963.67,22963.67,0],["2016-07-28",21157.54,22808.86,21157.54,22808.86,400],["2016-07-29",22963.67,23737.73,22963.67,23221.69,2500],["2016-08-01",23221.69,23221.69,23221.69,23221.69,0],["2016-08-02",23531.31,23531.31,23531.31,23531.31,300],["2016-08-03",23531.31,23531.31,23531.31,23531.31,0],["2016-08-04",23531.31,23531.31,23531.31,23531.31,0],["2016-08-05",21260.75,23531.31,21209.14,23376.5,1200],["2016-08-08",23376.5,23376.5,23376.5,23376.5,0],["2016-08-09",23376.5,23376.5,23376.5,23376.5,0],["2016-08-10",23376.5,23376.5,23376.5,23376.5,0],["2016-08-11",23066.88,23066.88,23066.88,23066.88,400],["2016-08-12",21157.54,22912.07,21157.54,22912.07,1400],["2016-08-15",22912.07,22912.07,22912.07,22912.07,0],["2016-08-16",22912.07,22912.07,22912.07,22912.07,0],["2016-08-17",22189.61,22189.61,21931.6,22138.01,500],["2016-08-18",22550.84,22550.84,22550.84,22550.84,100],["2016-08-19",22550.84,22550.84,22550.84,22550.84,0],["2016-08-22",22189.61,23221.69,22189.61,22705.65,1600],["2016-08-23",23221.69,24821.41,23221.69,24821.41,200],["2016-08-24",22396.03,24202.16,22396.03,24202.16,200],["2016-08-25",24253.77,24253.77,24253.77,24253.77,200],["2016-08-26",21983.2,24769.8,21931.6,24769.8,1000],["2016-08-29",24769.8,24769.8,24769.8,24769.8,0],["2016-08-30",24769.8,24769.8,24769.8,24769.8,0],["2016-08-31",24769.8,24769.8,24769.8,24769.8,0],["2016-09-01",22292.82,24976.22,22292.82,24202.16,400],["2016-09-05",22189.61,24253.77,21931.6,24253.77,900],["2016-09-06",24253.77,24253.77,24253.77,24253.77,0],["2016-09-07",24150.56,24150.56,24150.56,24150.56,100],["2016-09-08",22241.22,23686.12,22189.61,23686.12,1200],["2016-09-09",23686.12,23686.12,23686.12,23686.12,300],["2016-09-12",23686.12,23789.33,23221.69,23789.33,300],["2016-09-13",23789.33,23789.33,23789.33,23789.33,0],["2016-09-14",21467.16,23892.54,21415.56,23221.69,5600],["2016-09-15",23737.73,23737.73,23737.73,23737.73,200],["2016-09-16",23221.69,23686.12,22189.61,23686.12,6000],["2016-09-19",23686.12,23686.12,23686.12,23686.12,0],["2016-09-20",22963.67,23221.69,22963.67,23170.09,1100],["2016-09-21",25440.65,25440.65,23479.71,25440.65,1000],["2016-09-22",24202.16,24202.16,24150.56,24150.56,200],["2016-09-23",24150.56,24150.56,24150.56,24150.56,0],["2016-09-26",26317.92,26317.92,26317.92,26317.92,200],["2016-09-27",24253.77,24253.77,24253.77,24253.77,100],["2016-09-28",25543.86,25543.86,25543.86,25543.86,100],["2016-09-29",24769.8,25285.84,23737.73,25285.84,800],["2016-09-30",23066.88,24150.56,23066.88,24150.56,3100],["2016-10-03",21983.2,23686.12,21828.39,23686.12,1000],["2016-10-04",21776.78,23428.1,21725.18,23428.1,1400],["2016-10-05",23428.1,23428.1,23428.1,23428.1,0],["2016-10-06",23428.1,23428.1,23428.1,23428.1,0],["2016-10-07",23428.1,23428.1,23428.1,23428.1,0],["2016-10-10",21673.58,21673.58,21157.54,21673.58,900],["2016-10-11",21157.54,22138.01,21157.54,22138.01,2600],["2016-10-12",21673.58,22292.82,21673.58,22292.82,300],["2016-10-13",21209.14,22034.8,20641.5,21879.99,1400],["2016-10-14",21879.99,21879.99,21879.99,21879.99,0],["2016-10-17",22189.61,22189.61,20899.52,21157.54,600],["2016-10-18",21002.73,21415.56,21002.73,21415.56,300],["2016-10-19",20641.5,21157.54,20641.5,21157.54,700],["2016-10-20",21157.54,21415.56,21157.54,21415.56,500],["2016-10-21",21415.56,21415.56,21415.56,21415.56,0],["2016-10-24",23531.31,23531.31,23531.31,23531.31,2800],["2016-10-25",25853.48,25853.48,25853.48,25853.48,5800],["2016-10-26",28433.67,28433.67,28433.67,28433.67,5200],["2016-10-27",31271.88,31271.88,31220.27,31271.88,62400],["2016-10-28",34368.1,34368.1,34316.5,34368.1,103800],["2016-10-31",37670.74,37773.95,37670.74,37773.95,13300],["2016-11-01",41541.02,41541.02,41541.02,41541.02,7800],["2016-11-02",45669.32,45669.32,45617.72,45669.32,93250],["2016-11-03",50210.45,50210.45,45669.32,50055.64,76450],["2016-11-04",48920.36,49023.57,45050.08,45050.08,31450],["2016-11-07",40818.57,42779.51,40560.55,40766.97,57600],["2016-11-08",40766.97,44843.66,40766.97,43347.15,85180],["2016-11-09",43863.19,43863.19,39064.04,41541.02,38100],["2016-11-10",41541.02,42057.06,38186.78,38702.82,73850],["2016-11-11",40715.36,40715.36,35090.55,35606.59,85210],["2016-11-14",35606.59,38186.78,33542.44,36122.63,34550],["2016-11-15",37154.7,38444.8,36122.63,36174.23,26230],["2016-11-16",36638.67,37154.7,36277.44,36483.86,51278],["2016-11-17",36535.46,36535.46,35864.61,36380.65,40000],["2016-11-18",36380.65,36638.67,35606.59,35916.21,14830],["2016-11-21",35606.59,35606.59,34574.52,34677.72,40519],["2016-11-22",35090.55,36071.03,34471.31,35606.59,45461],["2016-11-23",35090.55,35606.59,34574.52,35090.55,26650],["2016-11-24",34626.12,34832.53,33542.44,34058.48,14935],["2016-11-25",33955.27,33955.27,31581.5,31736.31,32150],["2016-11-28",32510.37,33284.42,31736.31,31994.33,26815],["2016-11-29",31529.89,31994.33,30962.25,31994.33,13020],["2016-11-30",30962.25,31994.33,30704.23,31013.86,19642],["2016-12-01",31013.86,31013.86,30239.8,30239.8,13378],["2016-12-02",30962.25,31168.67,30446.22,30962.25,22538],["2016-12-05",30962.25,34058.48,30962.25,34058.48,60980],["2016-12-06",36122.63,36638.67,30704.23,31478.29,35352],["2016-12-07",30446.22,32510.37,29465.74,31478.29,48360],["2016-12-08",30962.25,30962.25,29672.16,29930.18,10000],["2016-12-09",30910.65,30910.65,28743.29,29930.18,30590],["2016-12-12",28949.71,29672.16,26937.16,26937.16,45409],["2016-12-13",27349.99,28227.25,27349.99,27866.03,20370],["2016-12-14",27917.63,29620.56,27866.03,28588.48,21300],["2016-12-15",28588.48,28898.1,27608.01,27608.01,17978],["2016-12-16",27608.01,28330.46,26575.93,27298.39,25090],["2016-12-19",26833.95,27298.39,26111.5,26214.71,25548],["2016-12-20",25595.46,26627.54,25595.46,26524.33,15433],["2016-12-21",26782.35,26782.35,25905.09,26575.93,16680],["2016-12-22",25801.88,26782.35,25801.88,26317.92,6240],["2016-12-23",26317.92,27349.99,25801.88,26937.16,18730],["2016-12-26",27040.37,27040.37,25801.88,26575.93,8730],["2016-12-27",26317.92,26317.92,25801.88,26111.5,17367],["2016-12-28",26937.16,26937.16,26111.5,26111.5,2182],["2016-12-29",26111.5,26266.31,25801.88,25905.09,7335],["2016-12-30",25956.69,25956.69,25285.84,25337.44,8899],["2017-01-03",25285.84,25698.67,25027.82,25285.84,16200],["2017-01-04",25131.03,26317.92,25131.03,25956.69,5167],["2017-01-05",25956.69,28072.44,25956.69,28072.44,24297],["2017-01-06",27969.24,28124.05,27091.97,27711.22,11935],["2017-01-09",27866.03,28846.5,27866.03,28382.07,13100],["2017-01-10",28382.07,29156.12,27866.03,27866.03,5800],["2017-01-11",27608.01,27917.63,27608.01,27917.63,2700],["2017-01-12",28124.05,28124.05,27659.61,27866.03,7400],["2017-01-13",27349.99,27866.03,27349.99,27866.03,6030],["2017-01-16",28382.07,28382.07,27608.01,27762.82,1900],["2017-01-17",28278.86,28278.86,27762.82,28278.86,5200],["2017-01-18",27762.82,27762.82,27762.82,27762.82,4205],["2017-01-19",28382.07,30497.82,27504.8,27556.41,6300],["2017-01-20",27608.01,28640.08,27556.41,27866.03,31820],["2017-01-23",25079.43,25801.88,25079.43,25079.43,81100],["2017-01-24",23995.75,25079.43,23995.75,25079.43,3200],["2017-01-25",25079.43,25079.43,24253.77,24563.39,5300],["2017-02-02",24614.99,24614.99,23789.33,23892.54,22600],["2017-02-03",23892.54,24511.78,23737.73,24202.16,25209],["2017-02-06",24202.16,24202.16,23479.71,23479.71,19250],["2017-02-07",23479.71,23479.71,21673.58,21725.18,17810],["2017-02-08",21673.58,22344.43,21673.58,22344.43,14860],["2017-02-09",22189.61,22602.44,21931.6,22602.44,15934],["2017-02-10",22034.8,22447.63,21983.2,22447.63,910],["2017-02-13",22189.61,22292.82,22138.01,22138.01,9200],["2017-02-14",22602.44,22602.44,22292.82,22550.84,11700],["2017-02-15",22654.05,22963.67,22602.44,22860.46,17570],["2017-02-16",22963.67,23221.69,22963.67,23170.09,4600],["2017-02-17",23118.48,23686.12,22499.24,22705.65,12200],["2017-02-20",22189.61,22189.61,21983.2,22189.61,15200],["2017-02-21",21673.58,22189.61,21621.97,21983.2,13270],["2017-02-22",21673.58,21879.99,21415.56,21879.99,10900],["2017-02-23",21879.99,21879.99,21157.54,21673.58,4100],["2017-02-24",21570.37,21570.37,20641.5,20693.11,18300],["2017-02-27",20693.11,20693.11,20125.46,20125.46,16909],["2017-02-28",20383.48,21518.77,20383.48,21467.16,2700],["2017-03-01",21002.73,21002.73,19919.05,20383.48,4000],["2017-03-02",19919.05,19919.05,19093.39,19867.45,7090],["2017-03-03",19867.45,20383.48,19661.03,19867.45,7030],["2017-03-06",18835.37,19403.01,18835.37,19299.8,7850],["2017-03-07",18835.37,19093.39,18577.35,18577.35,11710],["2017-03-08",18319.33,18732.16,18216.13,18525.75,7200],["2017-03-09",18525.75,18525.75,17906.5,18061.31,8510],["2017-03-10",18061.31,18061.31,16874.43,17545.28,14420],["2017-03-13",17442.07,17442.07,16822.82,17184.05,3370],["2017-03-14",17545.28,18577.35,17545.28,18319.33,14050],["2017-03-15",19041.79,19867.45,18990.18,19764.24,11770],["2017-03-16",19764.24,19764.24,19093.39,19351.41,9100],["2017-03-17",19351.41,19351.41,19093.39,19093.39,7400],["2017-03-20",18061.31,18370.94,18061.31,18370.94,3800],["2017-03-21",18577.35,20022.26,18577.35,19196.6,26800],["2017-03-22",19196.6,19196.6,18628.96,18680.56,6000],["2017-03-23",18835.37,18835.37,18680.56,18680.56,2000],["2017-03-24",18835.37,18835.37,18422.54,18835.37,3100],["2017-03-27",18835.37,18835.37,18319.33,18732.16,7900],["2017-03-28",18370.94,18370.94,18112.92,18112.92,2500],["2017-03-29",18164.52,18577.35,18164.52,18216.13,2300],["2017-03-30",18319.33,18319.33,18061.31,18216.13,3900],["2017-03-31",17854.9,18216.13,17803.3,17958.11,2800],["2017-04-03",17958.11,18164.52,17803.3,18164.52,4600],["2017-04-04",18061.31,18680.56,17648.48,18319.33,1500],["2017-04-05",18216.13,18319.33,18216.13,18267.73,5800],["2017-04-07",17545.28,19093.39,17080.84,18990.18,35500],["2017-04-10",18835.37,18835.37,18370.94,18370.94,800],["2017-04-11",18267.73,18267.73,18164.52,18164.52,650],["2017-04-12",17700.09,18061.31,17596.88,18061.31,4700],["2017-04-13",18267.73,18267.73,18009.71,18009.71,6960],["2017-04-14",17803.3,17906.5,17803.3,17906.5,1510],["2017-04-17",17545.28,17803.3,17545.28,17803.3,19750],["2017-04-18",17803.3,18525.75,17803.3,18525.75,4700],["2017-04-19",18525.75,18525.75,18525.75,18525.75,0],["2017-04-20",18474.14,18474.14,17545.28,18422.54,840],["2017-04-21",17803.3,17803.3,17700.09,17751.69,5000],["2017-04-24",17751.69,18267.73,17751.69,18267.73,1220],["2017-04-25",17803.3,17803.3,17803.3,17803.3,240],["2017-04-26",18216.13,18370.94,18216.13,18370.94,1700],["2017-04-27",18370.94,18370.94,18370.94,18370.94,0],["2017-04-28",18370.94,18370.94,18370.94,18370.94,0],["2017-05-03",17803.3,17803.3,17648.48,17648.48,1100],["2017-05-04",17803.3,17803.3,16822.82,16822.82,1600],["2017-05-05",17029.24,17854.9,17029.24,17854.9,3305],["2017-05-08",17958.11,17958.11,17854.9,17854.9,4710],["2017-05-09",17854.9,17854.9,17184.05,17854.9,2240],["2017-05-10",17493.67,17493.67,17493.67,17493.67,130],["2017-05-11",17493.67,17545.28,17287.26,17545.28,7400],["2017-05-12",17287.26,17493.67,17132.45,17493.67,2520],["2017-05-15",17442.07,17442.07,17184.05,17338.86,1350],["2017-05-16",17287.26,17287.26,17029.24,17184.05,3900],["2017-05-17",17029.24,17287.26,17029.24,17287.26,1400],["2017-05-18",17029.24,17287.26,17029.24,17287.26,11330],["2017-05-19",17287.26,17287.26,16926.03,17287.26,4212],["2017-05-22",17287.26,17287.26,16771.22,17184.05,6405],["2017-05-23",17184.05,17184.05,16874.43,17029.24,2103],["2017-05-24",16513.2,16977.64,16255.18,16977.64,9612],["2017-05-25",16100.37,16926.03,16100.37,16926.03,330],["2017-05-26",16513.2,16874.43,16513.2,16874.43,200],["2017-05-29",16771.22,16771.22,16771.22,16771.22,1100],["2017-05-30",16771.22,16771.22,16513.2,16719.62,1900],["2017-05-31",16513.2,16668.01,16513.2,16564.81,7900],["2017-06-01",17029.24,17029.24,16513.2,16513.2,1600],["2017-06-02",16513.2,16513.2,16513.2,16513.2,5500],["2017-06-05",16513.2,17287.26,16513.2,17029.24,2800],["2017-06-06",16513.2,16513.2,16513.2,16513.2,2200],["2017-06-07",16564.81,16771.22,16513.2,16513.2,3000],["2017-06-08",16719.62,16719.62,16719.62,16719.62,100],["2017-06-09",17029.24,17029.24,16874.43,16874.43,1300],["2017-06-12",16513.2,16771.22,16513.2,16616.41,4410],["2017-06-13",16771.22,16874.43,16616.41,16616.41,1010],["2017-06-14",16616.41,16874.43,16616.41,16822.82,4800],["2017-06-15",18009.71,18009.71,16926.03,17545.28,1300],["2017-06-16",17545.28,17545.28,17545.28,17545.28,49],["2017-06-19",17493.67,17545.28,17080.84,17493.67,1010],["2017-06-20",16822.82,16822.82,16771.22,16822.82,3400],["2017-06-21",16771.22,17184.05,16513.2,17184.05,3030],["2017-06-22",17184.05,17442.07,17184.05,17184.05,5900],["2017-06-23",17287.26,17287.26,16771.22,17184.05,400],["2017-06-26",16513.2,16771.22,16513.2,16771.22,1400],["2017-06-27",16771.22,16977.64,16564.81,16771.22,7610],["2017-06-28",17029.24,17029.24,16564.81,16564.81,1507],["2017-06-29",16564.81,16564.81,16564.81,16564.81,1000],["2017-06-30",16616.41,16771.22,16616.41,16771.22,900],["2017-07-03",16306.79,16926.03,16306.79,16771.22,6650],["2017-07-04",16771.22,16771.22,16771.22,16771.22,1500],["2017-07-05",17235.65,17287.26,17235.65,17287.26,2100],["2017-07-06",17287.26,17287.26,17287.26,17287.26,6800],["2017-07-07",17287.26,17545.28,17287.26,17545.28,4350],["2017-07-10",16771.22,17029.24,16771.22,17029.24,300],["2017-07-11",17029.24,17235.65,17029.24,17029.24,3200],["2017-07-12",17080.84,18680.56,17029.24,18680.56,9700],["2017-07-13",18680.56,18680.56,18680.56,18680.56,0],["2017-07-14",17287.26,18577.35,17287.26,18474.14,1667],["2017-07-17",19609.43,19919.05,18835.37,19454.62,5860],["2017-07-18",19764.24,21260.75,19454.62,20280.28,21620],["2017-07-19",20125.46,20589.9,18319.33,19248.2,7000],["2017-07-20",20383.48,20383.48,19248.2,19248.2,1700],["2017-07-21",19248.2,19248.2,19248.2,19248.2,30],["2017-07-24",17803.3,18061.31,17596.88,18061.31,600],["2017-07-25",18474.14,18474.14,17338.86,18061.31,2100],["2017-07-26",18422.54,19506.22,17338.86,19093.39,2400],["2017-07-27",19093.39,19299.8,18783.77,19093.39,1300],["2017-07-28",19609.43,21002.73,18061.31,19557.82,5100],["2017-07-31",19506.22,20641.5,19093.39,19351.41,5020],["2017-08-01",19919.05,19919.05,18577.35,19041.79,2008],["2017-08-02",19196.6,19196.6,19196.6,19196.6,100],["2017-08-03",19196.6,19196.6,19196.6,19196.6,0],["2017-08-04",19144.99,19609.43,17493.67,19093.39,710],["2017-08-07",19299.8,19815.84,19093.39,19093.39,300],["2017-08-08",17958.11,19041.79,17803.3,18783.77,1410],["2017-08-09",17854.9,17854.9,17803.3,17803.3,600],["2017-08-10",18061.31,18061.31,18061.31,18061.31,100],["2017-08-11",19557.82,19557.82,18061.31,18628.96,800],["2017-08-14",17390.47,18525.75,17390.47,18370.94,500],["2017-08-15",18938.58,18938.58,17287.26,18061.31,2820],["2017-08-16",18525.75,18525.75,17338.86,17751.69,2320],["2017-08-17",17080.84,17648.48,17029.24,17545.28,1220],["2017-08-18",18061.31,18061.31,17700.09,17803.3,3400],["2017-08-21",17803.3,17803.3,17803.3,17803.3,0],["2017-08-22",17803.3,17803.3,17803.3,17803.3,0],["2017-08-23",17287.26,17545.28,16513.2,17545.28,1400],["2017-08-24",17029.24,17545.28,16616.41,17545.28,550],["2017-08-25",17545.28,17545.28,17545.28,17545.28,0],["2017-08-28",18061.31,18061.31,17287.26,17287.26,920],["2017-08-29",17235.65,17235.65,16564.81,17029.24,3750],["2017-08-30",16358.39,17029.24,16100.37,17029.24,3700],["2017-08-31",15584.33,17235.65,15584.33,17235.65,2600],["2017-09-01",17184.05,17545.28,17184.05,17235.65,500],["2017-09-05",17493.67,17493.67,17132.45,17132.45,1100],["2017-09-06",17390.47,17390.47,17080.84,17080.84,3500],["2017-09-07",17029.24,17287.26,17029.24,17235.65,2500],["2017-09-08",16719.62,17338.86,16719.62,17338.86,900],["2017-09-11",17235.65,17235.65,17029.24,17235.65,2800],["2017-09-12",17442.07,18474.14,17338.86,18474.14,26200],["2017-09-13",18628.96,20022.26,18422.54,19609.43,48310],["2017-09-14",19609.43,19609.43,18319.33,18783.77,10500],["2017-09-15",18319.33,18525.75,17803.3,18525.75,5700],["2017-09-18",18835.37,18835.37,17803.3,18422.54,3600],["2017-09-19",17700.09,17700.09,17596.88,17596.88,2300],["2017-09-20",17596.88,18783.77,17596.88,18783.77,9400],["2017-09-21",19093.39,20073.86,18783.77,18835.37,11400],["2017-09-22",18990.18,19609.43,18628.96,19093.39,7500],["2017-09-25",18835.37,18835.37,18628.96,18835.37,2700],["2017-09-26",19093.39,19506.22,18112.92,18783.77,9220],["2017-09-27",18164.52,18732.16,18164.52,18732.16,900],["2017-09-28",18990.18,20383.48,18835.37,20022.26,25400],["2017-09-29",20022.26,21983.2,20022.26,21983.2,78130],["2017-10-02",21983.2,24150.56,21983.2,23221.69,25890],["2017-10-03",23737.73,24769.8,21157.54,21312.35,7710],["2017-10-04",22447.63,22447.63,19351.41,21673.58,33050],["2017-10-05",20641.5,21157.54,19867.45,21105.94,7150],["2017-10-06",19712.63,21931.6,19661.03,21931.6,12010],["2017-10-09",21621.97,21931.6,21570.37,21879.99,3330],["2017-10-10",19970.65,21415.56,19919.05,21105.94,3900],["2017-10-11",21621.97,22705.65,21105.94,21879.99,13030],["2017-10-12",21983.2,21983.2,21983.2,21983.2,20800],["2017-10-13",22138.01,22138.01,22138.01,22138.01,100],["2017-10-16",20641.5,21621.97,20435.09,21570.37,3400],["2017-10-17",20435.09,21467.16,20435.09,21415.56,700],["2017-10-18",21415.56,22138.01,20538.29,21415.56,6100],["2017-10-19",21415.56,21673.58,20383.48,21157.54,2100],["2017-10-20",21105.94,21415.56,19867.45,20641.5,7500],["2017-10-23",20641.5,20641.5,20641.5,20641.5,0],["2017-10-24",20641.5,22705.65,20641.5,21983.2,21022],["2017-10-25",22189.61,24150.56,22034.8,24150.56,121500],["2017-10-26",24253.77,26472.73,24202.16,24202.16,19140],["2017-10-27",25801.88,25801.88,23221.69,24202.16,13080],["2017-10-30",24356.97,26266.31,23737.73,24253.77,21380],["2017-10-31",25079.43,25079.43,24098.95,24511.78,22500],["2017-11-01",25131.03,25131.03,23737.73,24511.78,7180],["2017-11-02",23376.5,24460.18,22757.26,22963.67,6640],["2017-11-03",23995.75,23995.75,21931.6,23221.69,2328],["2017-11-06",23686.12,23737.73,22189.61,23221.69,10250],["2017-11-07",23221.69,23221.69,21467.16,22602.44,9200],["2017-11-08",22860.46,23170.09,22189.61,22344.43,27649],["2017-11-09",20228.67,24253.77,20228.67,21725.18,13300],["2017-11-10",21725.18,22447.63,21725.18,22447.63,1600],["2017-11-13",22447.63,22447.63,21570.37,22396.03,9000],["2017-11-14",21673.58,22654.05,20693.11,22447.63,14310],["2017-11-15",22189.61,22396.03,21673.58,22189.61,3420],["2017-11-16",21312.35,21931.6,21157.54,21157.54,7350],["2017-11-17",22086.41,22086.41,20641.5,21570.37,4300],["2017-11-20",21879.99,21879.99,21673.58,21673.58,1200],["2017-11-21",22034.8,22034.8,21467.16,21570.37,3400],["2017-11-22",20641.5,20641.5,19867.45,19867.45,20100],["2017-11-23",21312.35,21312.35,18628.96,18628.96,18500],["2017-11-24",19815.84,20073.86,18732.16,20073.86,11700],["2017-11-27",20073.86,21054.33,20073.86,20589.9,420],["2017-11-28",20847.92,20847.92,19093.39,19093.39,4800],["2017-11-29",19867.45,21002.73,19144.99,21002.73,21500],["2017-11-30",22705.65,22705.65,21260.75,21260.75,14559],["2017-12-01",21983.2,22086.41,21157.54,21415.56,4300],["2017-12-04",21570.37,21621.97,20744.71,20744.71,12500],["2017-12-05",20744.71,21312.35,20744.71,21105.94,3700],["2017-12-06",21105.94,21105.94,20641.5,20641.5,1800],["2017-12-07",21415.56,21415.56,21415.56,21415.56,200],["2017-12-08",20589.9,21157.54,20125.46,21157.54,800],["2017-12-11",20073.86,21157.54,20022.26,21157.54,1200],["2017-12-12",21157.54,21260.75,19919.05,19919.05,9100],["2017-12-13",20538.29,20538.29,19609.43,20280.28,1700],["2017-12-14",19609.43,20847.92,19609.43,20847.92,800],["2017-12-15",20847.92,20847.92,20847.92,20847.92,0],["2017-12-18",20125.46,20589.9,20125.46,20589.9,1100],["2017-12-19",19454.62,20125.46,19403.01,20125.46,3609],["2017-12-20",19144.99,19970.65,19144.99,19970.65,1300],["2017-12-21",20125.46,20125.46,19970.65,19970.65,1400],["2017-12-22",19248.2,19867.45,18886.97,19093.39,15100],["2017-12-25",19041.79,19764.24,18835.37,19764.24,5100],["2017-12-26",19093.39,19454.62,18835.37,19093.39,6900],["2017-12-27",19093.39,19093.39,18835.37,19093.39,1600],["2017-12-28",18577.35,18990.18,18422.54,18990.18,7000],["2017-12-29",19506.22,19506.22,19041.79,19041.79,2300],["2018-01-02",18319.33,18938.58,18112.92,18938.58,1800],["2018-01-03",18886.97,18938.58,18886.97,18938.58,1000],["2018-01-04",18835.37,19041.79,18474.14,18938.58,3620],["2018-01-05",18577.35,18938.58,18577.35,18886.97,2600],["2018-01-08",18886.97,18886.97,18525.75,18525.75,2000],["2018-01-09",18525.75,19609.43,18525.75,19609.43,5100],["2018-01-10",19609.43,19609.43,19609.43,19609.43,0],["2018-01-11",19506.22,19506.22,19454.62,19454.62,900],["2018-01-12",19351.41,19557.82,19351.41,19557.82,1600],["2018-01-15",19351.41,19351.41,19093.39,19093.39,806],["2018-01-16",18577.35,19609.43,18577.35,19609.43,4020],["2018-01-17",19093.39,20125.46,19093.39,19609.43,1200],["2018-01-18",19609.43,19609.43,19609.43,19609.43,6],["2018-01-19",19093.39,19609.43,18835.37,19609.43,7600],["2018-01-22",19609.43,21570.37,19609.43,21002.73,10010],["2018-01-23",22189.61,22189.61,21002.73,21673.58,4708],["2018-01-24",21621.97,23840.94,20899.52,21879.99,10900],["2018-01-25",22447.63,22447.63,21879.99,21931.6,600],["2018-01-26",21209.14,21931.6,20641.5,20641.5,4700],["2018-01-29",22705.65,22705.65,20641.5,21105.94,3400],["2018-01-30",21931.6,21931.6,21931.6,21931.6,100],["2018-01-31",21157.54,21157.54,20486.69,21157.54,1700],["2018-02-01",19867.45,20693.11,19609.43,20693.11,1300],["2018-02-02",19867.45,20641.5,19867.45,20641.5,700],["2018-02-05",19970.65,19970.65,19867.45,19867.45,1300],["2018-02-06",20641.5,20641.5,19351.41,19815.84,3400],["2018-02-07",21157.54,21157.54,19712.63,20538.29,700],["2018-02-08",19712.63,19712.63,19712.63,19712.63,500],["2018-02-09",21054.33,21054.33,19712.63,19712.63,2700],["2018-02-12",20641.5,20641.5,20589.9,20589.9,700],["2018-02-13",20589.9,20899.52,20589.9,20899.52,200],["2018-02-21",21105.94,22705.65,21105.94,22705.65,400],["2018-02-22",22705.65,22705.65,20589.9,20847.92,6000],["2018-02-23",20125.46,20796.31,20125.46,20796.31,1100],["2018-02-26",20641.5,20641.5,20538.29,20538.29,200],["2018-02-27",19815.84,20589.9,19815.84,19970.65,900],["2018-02-28",20177.07,20486.69,20125.46,20486.69,2800],["2018-03-01",20486.69,20486.69,20486.69,20486.69,0],["2018-03-02",20486.69,20486.69,20486.69,20486.69,0],["2018-03-05",20486.69,20486.69,20486.69,20486.69,0],["2018-03-06",20435.09,20435.09,20331.88,20331.88,1000],["2018-03-07",20331.88,20331.88,20331.88,20331.88,0],["2018-03-08",20331.88,20331.88,20331.88,20331.88,0],["2018-03-09",20125.46,20125.46,19919.05,19919.05,3200],["2018-03-12",19970.65,20125.46,19970.65,20022.26,4400],["2018-03-13",19919.05,19919.05,19919.05,19919.05,500],["2018-03-14",19919.05,19919.05,19919.05,19919.05,0],["2018-03-15",19919.05,19919.05,19609.43,19609.43,1500],["2018-03-16",19093.39,20022.26,19093.39,20022.26,5000],["2018-03-19",19609.43,19609.43,19196.6,19196.6,4000],["2018-03-20",19919.05,19919.05,19248.2,19815.84,1600],["2018-03-21",20022.26,20022.26,19403.01,19403.01,1920],["2018-03-22",20899.52,20899.52,19609.43,20486.69,1000],["2018-03-23",20022.26,20022.26,19557.82,19557.82,5700],["2018-03-26",19609.43,19609.43,19557.82,19557.82,728],["2018-03-27",19557.82,19557.82,19557.82,19557.82,0],["2018-03-28",19557.82,19557.82,19557.82,19557.82,0],["2018-03-29",19557.82,19557.82,19351.41,19351.41,2100],["2018-03-30",19351.41,20951.12,19351.41,20538.29,7400],["2018-04-02",19403.01,19506.22,19351.41,19506.22,3100],["2018-04-03",19144.99,19454.62,19093.39,19454.62,1300],["2018-04-04",19454.62,19454.62,18835.37,19454.62,1800],["2018-04-05",18835.37,19351.41,18835.37,19351.41,3100],["2018-04-06",19299.8,19403.01,19299.8,19403.01,400],["2018-04-09",19403.01,19403.01,19403.01,19403.01,0],["2018-04-10",18886.97,19093.39,18835.37,19041.79,2100],["2018-04-11",18267.73,19041.79,18164.52,18835.37,4400],["2018-04-12",18990.18,18990.18,18577.35,18835.37,1400],["2018-04-13",18835.37,18835.37,18370.94,18835.37,1200],["2018-04-16",18732.16,18783.77,18732.16,18783.77,400],["2018-04-17",18732.16,18732.16,18732.16,18732.16,500],["2018-04-18",18577.35,18732.16,18577.35,18732.16,2600],["2018-04-19",18835.37,18835.37,18577.35,18732.16,1200],["2018-04-20",18783.77,18783.77,18783.77,18783.77,200],["2018-04-23",19041.79,19041.79,18422.54,18422.54,2400],["2018-04-24",18628.96,18628.96,18628.96,18628.96,100],["2018-04-26",18680.56,18732.16,18680.56,18680.56,2600],["2018-04-27",18938.58,18938.58,18886.97,18886.97,600],["2018-05-02",17338.86,18990.18,17338.86,18886.97,1100],["2018-05-03",19041.79,19041.79,19041.79,19041.79,100],["2018-05-04",18886.97,18886.97,18886.97,18886.97,400],["2018-05-07",18061.31,18783.77,17545.28,17803.3,3200],["2018-05-08",18680.56,18680.56,18680.56,18680.56,100],["2018-05-09",18061.31,18732.16,18061.31,18525.75,2300],["2018-05-10",17338.86,18474.14,17287.26,18474.14,2400],["2018-05-11",19557.82,19557.82,17545.28,17545.28,1500],["2018-05-14",19093.39,19093.39,17596.88,18525.75,2400],["2018-05-15",18525.75,18525.75,18525.75,18525.75,0],["2018-05-16",18009.71,18061.31,18009.71,18061.31,500],["2018-05-17",18061.31,18061.31,18061.31,18061.31,0],["2018-05-18",18216.13,18216.13,18216.13,18216.13,100],["2018-05-21",16719.62,18009.71,16719.62,18009.71,5400],["2018-05-22",18009.71,18009.71,18009.71,18009.71,0],["2018-05-23",17803.3,17803.3,17803.3,17803.3,100],["2018-05-24",17545.28,17545.28,17545.28,17545.28,1600],["2018-05-25",18938.58,18938.58,18577.35,18577.35,4200],["2018-05-28",19093.39,19093.39,19093.39,19093.39,100],["2018-05-29",19093.39,19093.39,19093.39,19093.39,0],["2018-05-30",19093.39,19093.39,19093.39,19093.39,0],["2018-05-31",19093.39,19093.39,19093.39,19093.39,0],["2018-06-01",19299.8,19299.8,18061.31,19093.39,1400],["2018-06-04",19093.39,19093.39,19093.39,19093.39,0],["2018-06-05",18164.52,19093.39,18164.52,19093.39,200],["2018-06-06",19093.39,19196.6,19093.39,19196.6,300],["2018-06-07",18319.33,20383.48,18319.33,20125.46,1200],["2018-06-08",21673.58,21673.58,21673.58,21673.58,100],["2018-06-11",19506.22,20125.46,19506.22,20125.46,800],["2018-06-12",18319.33,20280.28,18164.52,18577.35,800],["2018-06-13",19557.82,19557.82,18577.35,19351.41,900],["2018-06-14",19569.45,20441.63,19351.41,20441.63,700],["2018-06-15",20441.63,20441.63,20441.63,20441.63,0],["2018-06-18",19078.85,20387.12,18915.32,20387.12,500],["2018-06-19",18588.25,19569.45,18588.25,19569.45,800],["2018-06-20",20114.56,20114.56,20114.56,20114.56,200],["2018-06-21",20387.12,20387.12,20114.56,20114.56,2200],["2018-06-22",18751.79,19514.94,18751.79,19514.94,400],["2018-06-25",18642.77,19351.41,18097.66,19351.41,2000],["2018-06-26",19133.36,19133.36,19133.36,19133.36,100],["2018-06-27",19024.34,19024.34,18642.77,18860.81,700],["2018-06-28",19569.45,19569.45,18533.74,18533.74,400],["2018-06-29",19187.88,19187.88,19024.34,19024.34,700],["2018-07-02",19024.34,19024.34,19024.34,19024.34,0],["2018-07-03",18969.83,19242.39,18969.83,19242.39,200],["2018-07-04",17716.08,19623.96,17716.08,19623.96,300],["2018-07-05",19623.96,19623.96,19623.96,19623.96,0],["2018-07-06",19623.96,19623.96,19623.96,19623.96,0],["2018-07-09",19242.39,21150.27,19242.39,21150.27,400],["2018-07-10",21150.27,21150.27,21150.27,21150.27,0],["2018-07-11",20932.23,20932.23,20932.23,20932.23,100],["2018-07-12",19078.85,19242.39,19078.85,19242.39,500],["2018-07-13",19242.39,20114.56,19078.85,20114.56,1100],["2018-07-16",20114.56,20114.56,20114.56,20114.56,0],["2018-07-17",19078.85,19623.96,19078.85,19623.96,200],["2018-07-18",19623.96,19623.96,19623.96,19623.96,0],["2018-07-19",19623.96,19787.5,19078.85,19623.96,1300],["2018-07-20",19623.96,21586.36,19623.96,20278.1,7700],["2018-07-23",21259.29,21259.29,20441.63,20441.63,600],["2018-07-24",19623.96,20387.12,19623.96,20387.12,300],["2018-07-25",20441.63,22022.45,20387.12,21477.34,7100],["2018-07-26",22295.0,22295.0,20387.12,20387.12,500],["2018-07-27",19460.43,19460.43,19460.43,19460.43,1400],["2018-07-30",19514.94,20986.74,19514.94,20986.74,900],["2018-07-31",19351.41,20605.16,19351.41,20605.16,300],["2018-08-01",20605.16,20605.16,20605.16,20605.16,600],["2018-08-02",20605.16,20605.16,20605.16,20605.16,0],["2018-08-03",20605.16,20605.16,20605.16,20605.16,0],["2018-08-06",19187.88,19896.52,19133.36,19896.52,3000],["2018-08-07",20714.18,20714.18,20714.18,20714.18,200],["2018-08-08",19896.52,19896.52,19896.52,19896.52,1100],["2018-08-09",19896.52,19896.52,19896.52,19896.52,0],["2018-08-10",19896.52,19896.52,19896.52,19896.52,0],["2018-08-13",18915.32,19678.47,18915.32,19678.47,200],["2018-08-14",19351.41,19351.41,18860.81,19351.41,800],["2018-08-15",18588.25,19133.36,18533.74,19133.36,2100],["2018-08-16",18588.25,19242.39,18588.25,19187.88,300],["2018-08-17",19187.88,19187.88,19187.88,19187.88,0],["2018-08-20",18697.28,19242.39,18697.28,19024.34,500],["2018-08-21",18642.77,18969.83,18533.74,18806.3,2800],["2018-08-22",18806.3,18969.83,18533.74,18969.83,2200],["2018-08-23",18533.74,18969.83,18424.72,18860.81,4100],["2018-08-24",18860.81,18860.81,18860.81,18860.81,100],["2018-08-27",18751.79,18751.79,17988.63,18697.28,400],["2018-08-28",18697.28,20332.61,18697.28,20332.61,5300],["2018-08-29",18806.3,19951.03,18806.3,19951.03,3800],["2018-08-30",19078.85,19569.45,19078.85,19078.85,2100],["2018-08-31",19078.85,19569.45,19078.85,19514.94,500],["2018-09-04",18424.72,19351.41,18424.72,18424.72,3900],["2018-09-05",18424.72,19569.45,18424.72,19569.45,1200],["2018-09-06",19460.43,19460.43,19460.43,19460.43,100],["2018-09-07",19405.92,19460.43,19351.41,19351.41,500],["2018-09-10",18806.3,18806.3,18806.3,18806.3,300],["2018-09-11",19133.36,19133.36,19133.36,19133.36,200],["2018-09-12",19133.36,19187.88,18806.3,19024.34,3500],["2018-09-13",19187.88,20169.07,19187.88,20169.07,300],["2018-09-14",19787.5,19787.5,19787.5,19787.5,100],["2018-09-17",19405.92,19405.92,19296.9,19296.9,3600],["2018-09-18",19296.9,19732.99,19296.9,19732.99,2000],["2018-09-19",19896.52,19896.52,19405.92,19405.92,900],["2018-09-20",19351.41,19623.96,19296.9,19623.96,1100],["2018-09-21",21259.29,21259.29,21259.29,21259.29,100],["2018-09-24",19623.96,20169.07,19351.41,19351.41,6700],["2018-09-25",20169.07,21150.27,20169.07,21150.27,1400],["2018-09-26",20986.74,20986.74,20986.74,20986.74,100],["2018-09-27",20060.05,20169.07,19405.92,19405.92,4200],["2018-09-28",19896.52,19896.52,19405.92,19896.52,300],["2018-10-01",19024.34,19896.52,19024.34,19896.52,300],["2018-10-02",19351.41,20714.18,19351.41,20714.18,17100],["2018-10-03",19896.52,20550.65,19896.52,20441.63,3600],["2018-10-04",20441.63,21804.4,20441.63,20823.21,7900],["2018-10-05",21259.29,21749.89,21204.78,21204.78,900],["2018-10-08",20877.72,20877.72,20169.07,20441.63,1900],["2018-10-09",20605.16,20605.16,20169.07,20550.65,1000],["2018-10-10",21695.38,21695.38,20278.1,20659.67,1200],["2018-10-11",21804.4,21804.4,19405.92,20605.16,2700],["2018-10-12",20441.63,21259.29,20441.63,21259.29,4300],["2018-10-15",21259.29,21640.87,21259.29,21259.29,800],["2018-10-16",21150.27,21531.85,21150.27,21259.29,6000],["2018-10-17",20823.21,20823.21,20714.18,20823.21,1700],["2018-10-18",21204.78,21204.78,20550.65,20768.69,3200],["2018-10-19",21804.4,22513.05,21531.85,22185.98,20800],["2018-10-22",22349.51,24366.42,22295.0,23330.71,12500],["2018-10-23",22622.07,23385.22,21531.85,22840.11,1600],["2018-10-24",21804.4,23167.18,21804.4,22894.62,400],["2018-10-25",21259.29,22567.56,20823.21,21749.89,2300],["2018-10-26",21531.85,22840.11,20714.18,21695.38,15500],["2018-10-29",23766.8,23766.8,21804.4,21804.4,200],["2018-10-30",21313.8,21313.8,21259.29,21259.29,700],["2018-10-31",20714.18,21804.4,19405.92,21695.38,3800],["2018-11-01",20986.74,21695.38,20441.63,21640.87,1500],["2018-11-02",20768.69,21259.29,20605.16,21204.78,2000],["2018-11-05",21204.78,21204.78,21204.78,21204.78,4],["2018-11-06",20169.07,20496.14,20169.07,20496.14,700],["2018-11-07",20223.58,21204.78,20223.58,21204.78,500],["2018-11-08",23167.18,23167.18,23167.18,23167.18,100],["2018-11-09",20877.72,21150.27,20877.72,20877.72,6600],["2018-11-12",20441.63,20932.23,20441.63,20932.23,1000],["2018-11-13",21095.76,21095.76,20278.1,20714.18,3400],["2018-11-14",20169.07,20714.18,20169.07,20714.18,2800],["2018-11-15",20714.18,20714.18,20714.18,20714.18,0],["2018-11-16",21695.38,21695.38,20659.67,20659.67,200],["2018-11-19",20659.67,20659.67,20659.67,20659.67,0],["2018-11-20",20714.18,20714.18,20714.18,20714.18,100],["2018-11-21",20169.07,20605.16,19896.52,20605.16,500],["2018-11-22",20496.14,20496.14,20496.14,20496.14,200],["2018-11-23",19896.52,20605.16,19133.36,20605.16,900],["2018-11-26",20605.16,20605.16,20605.16,20605.16,0],["2018-11-27",19896.52,20169.07,19842.01,20169.07,1100],["2018-11-28",20114.56,21368.32,20114.56,21368.32,300],["2018-11-29",21368.32,21368.32,21368.32,21368.32,0],["2018-11-30",21368.32,21368.32,21368.32,21368.32,0],["2018-12-03",21368.32,21368.32,21368.32,21368.32,0],["2018-12-04",20387.12,20659.67,19896.52,20659.67,1700],["2018-12-05",20060.05,20932.23,20005.54,20714.18,2300],["2018-12-06",20005.54,20060.05,20005.54,20005.54,2100],["2018-12-07",20169.07,20169.07,20114.56,20114.56,1200],["2018-12-10",21695.38,21695.38,20169.07,20169.07,1100],["2018-12-11",19896.52,20932.23,19896.52,20932.23,300],["2018-12-12",19896.52,20278.1,19405.92,20278.1,400],["2018-12-13",20278.1,20278.1,20278.1,20278.1,0],["2018-12-14",20932.23,20932.23,19078.85,20714.18,2400],["2018-12-17",20169.07,20169.07,20169.07,20169.07,500],["2018-12-18",20714.18,20714.18,20332.61,20332.61,200],["2018-12-19",20005.54,20005.54,20005.54,20005.54,100],["2018-12-20",20005.54,20005.54,20005.54,20005.54,100],["2018-12-21",18806.3,21695.38,18806.3,21422.83,2500],["2018-12-24",20986.74,21422.83,20714.18,20714.18,1500],["2018-12-25",21150.27,21150.27,19842.01,20659.67,2200],["2018-12-26",20060.05,20823.21,20060.05,20823.21,1200],["2018-12-27",20768.69,20768.69,20169.07,20605.16,1400],["2018-12-28",20441.63,20768.69,20441.63,20768.69,3500],["2019-01-02",20768.69,20768.69,20768.69,20768.69,0],["2019-01-03",21913.43,21913.43,21913.43,21913.43,200],["2019-01-04",21913.43,21913.43,21913.43,21913.43,0],["2019-01-07",21913.43,21913.43,21913.43,21913.43,0],["2019-01-08",21913.43,21913.43,21913.43,21913.43,700],["2019-01-09",21913.43,21913.43,21913.43,21913.43,0],["2019-01-10",21913.43,21913.43,21913.43,21913.43,0],["2019-01-11",21913.43,21913.43,21913.43,21913.43,0],["2019-01-14",21913.43,21913.43,21913.43,21913.43,0],["2019-01-15",21913.43,21913.43,21913.43,21913.43,0],["2019-01-16",20332.61,21477.34,20223.58,20714.18,4600],["2019-01-17",20714.18,20714.18,20714.18,20714.18,0],["2019-01-18",20714.18,20714.18,20714.18,20714.18,0],["2019-01-21",20714.18,20714.18,20714.18,20714.18,0],["2019-01-22",21095.76,21095.76,20169.07,20659.67,1200],["2019-01-23",20659.67,20659.67,20659.67,20659.67,0],["2019-01-24",20005.54,20441.63,19951.03,20441.63,1600],["2019-01-25",20169.07,20169.07,20169.07,20169.07,500],["2019-01-28",20169.07,20169.07,20169.07,20169.07,0],["2019-01-29",19842.01,20169.07,19787.5,20169.07,2000],["2019-01-30",20169.07,20169.07,20169.07,20169.07,0],["2019-01-31",20169.07,20169.07,20169.07,20169.07,0],["2019-02-01",19678.47,20060.05,19678.47,20060.05,500],["2019-02-11",19787.5,20169.07,19787.5,20169.07,300],["2019-02-12",19951.03,20169.07,19951.03,20169.07,1200],["2019-02-13",19896.52,20441.63,19896.52,20005.54,300],["2019-02-14",20060.05,20060.05,20005.54,20005.54,1000],["2019-02-15",20005.54,20005.54,20005.54,20005.54,0],["2019-02-18",20387.12,20387.12,20060.05,20060.05,1600],["2019-02-19",20060.05,20060.05,20060.05,20060.05,0],["2019-02-20",19623.96,19623.96,19623.96,19623.96,500],["2019-02-21",19787.5,19842.01,19678.47,19842.01,1000],["2019-02-22",19842.01,19842.01,19842.01,19842.01,0],["2019-02-25",19351.41,20496.14,19351.41,20005.54,2200],["2019-02-26",20005.54,20005.54,20005.54,20005.54,0],["2019-02-27",20332.61,20332.61,20332.61,20332.61,100],["2019-02-28",19896.52,19896.52,19623.96,19623.96,300],["2019-03-01",19896.52,19896.52,19896.52,19896.52,200],["2019-03-04",19842.01,19951.03,19842.01,19951.03,1500],["2019-03-05",18588.25,20387.12,18588.25,20387.12,400],["2019-03-06",20387.12,20387.12,20387.12,20387.12,0],["2019-03-07",18860.81,20114.56,18806.3,20114.56,300],["2019-03-08",19623.96,19732.99,19623.96,19732.99,500],["2019-03-11",19896.52,19951.03,19842.01,19842.01,2900],["2019-03-12",19842.01,19951.03,19842.01,19896.52,900],["2019-03-13",20005.54,21204.78,19951.03,21204.78,4000],["2019-03-14",20169.07,20659.67,20169.07,20659.67,1800],["2019-03-15",20169.07,20169.07,20169.07,20169.07,2400],["2019-03-18",20169.07,20496.14,20169.07,20387.12,1100],["2019-03-19",20986.74,20986.74,20986.74,20986.74,100],["2019-03-20",20986.74,20986.74,20986.74,20986.74,0],["2019-03-21",21041.25,21150.27,21041.25,21150.27,1700],["2019-03-22",20060.05,20659.67,20060.05,20659.67,4800],["2019-03-25",20659.67,20659.67,20659.67,20659.67,0],["2019-03-26",20659.67,20659.67,20659.67,20659.67,0],["2019-03-27",19623.96,21204.78,19623.96,21204.78,3200],["2019-03-28",21804.4,22894.62,21804.4,22894.62,200],["2019-03-29",20605.16,21586.36,20605.16,21586.36,1100],["2019-04-01",21150.27,21150.27,21150.27,21150.27,100],["2019-04-02",21150.27,21150.27,21150.27,21150.27,0],["2019-04-03",21150.27,21150.27,21150.27,21150.27,0],["2019-04-04",21150.27,21150.27,21150.27,21150.27,0],["2019-04-05",21150.27,21150.27,21150.27,21150.27,0],["2019-04-08",21041.25,21095.76,20932.23,20986.74,500],["2019-04-09",20714.18,20714.18,19896.52,19896.52,800],["2019-04-10",19896.52,19896.52,19896.52,19896.52,0],["2019-04-11",19896.52,19896.52,19896.52,19896.52,0],["2019-04-12",19896.52,19896.52,19896.52,19896.52,0],["2019-04-16",19623.96,20005.54,19623.96,20005.54,1900],["2019-04-17",20005.54,20005.54,20005.54,20005.54,0],["2019-04-18",20005.54,20005.54,20005.54,20005.54,0],["2019-04-19",20005.54,20060.05,19842.01,19842.01,700],["2019-04-22",19842.01,21041.25,19623.96,19842.01,3100],["2019-04-23",19896.52,19896.52,19732.99,19732.99,200],["2019-04-24",19460.43,20441.63,18261.19,20441.63,2000],["2019-04-25",20441.63,20441.63,20441.63,20441.63,2600],["2019-04-26",20223.58,20223.58,20223.58,20223.58,100],["2019-05-02",19460.43,19623.96,19351.41,19569.45,1200],["2019-05-03",19569.45,19569.45,19569.45,19569.45,0],["2019-05-06",19623.96,19623.96,19623.96,19623.96,100],["2019-05-07",19460.43,19569.45,19187.88,19296.9,13300],["2019-05-08",19296.9,19460.43,19296.9,19460.43,2300],["2019-05-09",19460.43,19460.43,19460.43,19460.43,0],["2019-05-10",18642.77,19514.94,18642.77,19460.43,600],["2019-05-13",19623.96,19842.01,19187.88,19187.88,5200],["2019-05-14",19351.41,19569.45,19351.41,19569.45,1000],["2019-05-15",19514.94,19514.94,19514.94,19514.94,600],["2019-05-16",19514.94,21204.78,19514.94,20169.07,2600],["2019-05-17",20169.07,20169.07,20169.07,20169.07,0],["2019-05-20",20169.07,20169.07,20169.07,20169.07,0],["2019-05-21",19896.52,19896.52,19896.52,19896.52,1000],["2019-05-22",19896.52,20060.05,19732.99,19732.99,2200],["2019-05-23",19732.99,19732.99,19732.99,19732.99,0],["2019-05-24",19405.92,20005.54,19405.92,20005.54,300],["2019-05-27",20005.54,20005.54,20005.54,20005.54,0],["2019-05-28",20169.07,20169.07,19460.43,19787.5,2700],["2019-05-29",19623.96,19623.96,19623.96,19623.96,6500],["2019-05-30",19623.96,19678.47,19623.96,19678.47,1300],["2019-05-31",20714.18,20714.18,20714.18,20714.18,700],["2019-06-03",20714.18,20714.18,20714.18,20714.18,0],["2019-06-04",19896.52,19896.52,19896.52,19896.52,700],["2019-06-05",19896.52,19896.52,19896.52,19896.52,0],["2019-06-06",19351.41,19351.41,19351.41,19351.41,200],["2019-06-07",20169.07,20169.07,20169.07,20169.07,100],["2019-06-10",20060.05,20060.05,19514.94,20005.54,1200],["2019-06-11",20005.54,20005.54,20005.54,20005.54,0],["2019-06-12",19460.43,19732.99,19351.41,19732.99,1700],["2019-06-13",19732.99,19896.52,19732.99,19787.5,4800],["2019-06-14",20114.56,20114.56,20114.56,20114.56,1200],["2019-06-17",19623.96,19678.47,19623.96,19623.96,16500],["2019-06-18",19623.96,19842.01,19623.96,19623.96,4800],["2019-06-19",19842.01,19842.01,19732.99,19842.01,2300],["2019-06-20",19842.01,19842.01,19732.99,19732.99,4400],["2019-06-21",19732.99,19732.99,19732.99,19732.99,1600],["2019-06-24",20802.85,20802.85,20208.48,20327.35,9900],["2019-06-25",20208.48,20208.48,20208.48,20208.48,1100],["2019-06-26",20208.48,20208.48,20208.48,20208.48,1000],["2019-06-27",19614.11,20149.04,19614.11,19970.73,4000],["2019-06-28",19970.73,20089.61,19911.3,20089.61,400],["2019-07-01",19614.11,19911.3,19614.11,19911.3,1200],["2019-07-02",20089.61,20089.61,19792.42,19970.73,2400],["2019-07-03",19970.73,20030.17,19970.73,20030.17,2900],["2019-07-04",20208.48,20208.48,20208.48,20208.48,100],["2019-07-05",19792.42,20149.04,18722.56,19970.73,13800],["2019-07-08",19970.73,19970.73,19970.73,19970.73,0],["2019-07-09",19970.73,19970.73,19970.73,19970.73,200],["2019-07-10",19851.86,19851.86,19554.68,19673.55,1000],["2019-07-11",19673.55,19673.55,19673.55,19673.55,0],["2019-07-12",20208.48,20208.48,19019.74,19673.55,2000],["2019-07-15",19673.55,19673.55,19673.55,19673.55,100],["2019-07-16",19673.55,19673.55,19673.55,19673.55,100],["2019-07-17",19614.11,19614.11,19554.68,19614.11,3600],["2019-07-18",19792.42,19911.3,19792.42,19911.3,1600],["2019-07-19",19851.86,20208.48,19851.86,20208.48,800],["2019-07-22",19198.06,19911.3,19198.06,19911.3,600],["2019-07-23",19198.06,19851.86,19019.74,19851.86,1300],["2019-07-24",19079.18,19792.42,19079.18,19614.11,2900],["2019-07-25",19614.11,19614.11,19614.11,19614.11,0],["2019-07-26",19435.8,19435.8,19435.8,19435.8,200],["2019-07-29",19376.37,19435.8,19376.37,19435.8,3500],["2019-07-30",19316.93,19316.93,19316.93,19316.93,1000],["2019-07-31",19316.93,19316.93,19316.93,19316.93,0],["2019-08-01",19316.93,19316.93,19316.93,19316.93,0],["2019-08-02",19376.37,19376.37,19376.37,19376.37,500],["2019-08-05",19376.37,19376.37,19376.37,19376.37,0],["2019-08-06",19554.68,19554.68,19554.68,19554.68,100],["2019-08-07",19554.68,19732.99,19554.68,19732.99,300],["2019-08-08",18782.0,19673.55,17890.45,19673.55,800],["2019-08-09",19673.55,19673.55,19673.55,19673.55,0],["2019-08-12",19792.42,20624.54,19792.42,20624.54,900],["2019-08-13",19019.74,19019.74,19019.74,19019.74,300],["2019-08-14",19554.68,19554.68,19554.68,19554.68,100],["2019-08-15",19316.93,19495.24,19316.93,19495.24,500],["2019-08-16",18247.07,20981.16,18247.07,20386.79,4300],["2019-08-19",20386.79,20386.79,20386.79,20386.79,0],["2019-08-20",20089.61,20089.61,20089.61,20089.61,200],["2019-08-21",20030.17,20030.17,19316.93,19792.42,3500],["2019-08-22",19792.42,19792.42,19792.42,19792.42,0],["2019-08-23",19554.68,19554.68,19316.93,19316.93,500],["2019-08-26",21100.03,21100.03,21100.03,21100.03,100],["2019-08-27",19079.18,19079.18,19079.18,19079.18,100],["2019-08-28",19970.73,19970.73,19376.37,19376.37,200],["2019-08-29",18841.43,20921.72,18841.43,20089.61,600],["2019-08-30",20089.61,20089.61,20089.61,20089.61,0],["2019-09-03",19019.74,19138.62,19019.74,19138.62,800],["2019-09-04",20089.61,20089.61,20089.61,20089.61,100],["2019-09-05",20089.61,20089.61,20089.61,20089.61,0],["2019-09-06",19851.86,19851.86,19495.24,19614.11,3700],["2019-09-09",19614.11,19614.11,19614.11,19614.11,0],["2019-09-10",19614.11,19614.11,18841.43,19495.24,1100],["2019-09-11",19495.24,19495.24,19495.24,19495.24,0],["2019-09-12",19495.24,19495.24,19495.24,19495.24,0],["2019-09-13",19435.8,19495.24,19019.74,19257.49,3500],["2019-09-16",19257.49,19316.93,19019.74,19316.93,7700],["2019-09-17",19019.74,19019.74,19019.74,19019.74,2000],["2019-09-18",19019.74,19019.74,19019.74,19019.74,0],["2019-09-19",20149.04,20149.04,20149.04,20149.04,100],["2019-09-20",18722.56,19019.74,18722.56,19019.74,1100],["2019-09-23",18782.0,19138.62,18544.25,19138.62,600],["2019-09-24",18722.56,18722.56,18722.56,18722.56,200],["2019-09-25",18722.56,18722.56,18722.56,18722.56,0],["2019-09-26",18782.0,18782.0,18722.56,18722.56,700],["2019-09-27",18544.25,18722.56,18425.38,18722.56,1100],["2019-09-30",18722.56,19198.06,18722.56,19198.06,300],["2019-10-01",19198.06,19198.06,19198.06,19198.06,0],["2019-10-02",19019.74,19019.74,19019.74,19019.74,100],["2019-10-03",19019.74,20208.48,19019.74,20208.48,600],["2019-10-04",20208.48,20208.48,20208.48,20208.48,0],["2019-10-07",20208.48,20208.48,20208.48,20208.48,0],["2019-10-08",20208.48,20208.48,20208.48,20208.48,0],["2019-10-09",20208.48,20208.48,20208.48,20208.48,0],["2019-10-10",20208.48,20208.48,20208.48,20208.48,0],["2019-10-11",20208.48,20208.48,20208.48,20208.48,0],["2019-10-14",20208.48,20208.48,20208.48,20208.48,0],["2019-10-15",20208.48,20208.48,20208.48,20208.48,0],["2019-10-16",18306.5,19198.06,18306.5,19198.06,200],["2019-10-17",19198.06,19198.06,19198.06,19198.06,0],["2019-10-18",19198.06,19198.06,19198.06,19198.06,0],["2019-10-21",19198.06,19198.06,19019.74,19079.18,800],["2019-10-22",19079.18,19079.18,19079.18,19079.18,0],["2019-10-23",19079.18,19079.18,19079.18,19079.18,600],["2019-10-24",18722.56,19673.55,18722.56,19673.55,1500],["2019-10-25",19673.55,19673.55,19673.55,19673.55,0],["2019-10-28",20327.35,20327.35,20327.35,20327.35,500],["2019-10-29",18484.81,19732.99,18306.5,19079.18,2400],["2019-10-30",19732.99,19732.99,19079.18,19079.18,1100],["2019-10-31",18425.38,19435.8,17890.45,19198.06,2300],["2019-11-01",18663.12,20327.35,18425.38,18722.56,3700],["2019-11-04",18722.56,19257.49,18722.56,19257.49,1900],["2019-11-05",18722.56,18722.56,18722.56,18722.56,300],["2019-11-06",18722.56,18722.56,18722.56,18722.56,0],["2019-11-07",18722.56,18722.56,18663.12,18663.12,800],["2019-11-08",18663.12,18663.12,18663.12,18663.12,0],["2019-11-11",18603.69,18663.12,18603.69,18663.12,1200],["2019-11-12",19138.62,19316.93,18782.0,18960.31,5200],["2019-11-13",18960.31,19554.68,18960.31,19554.68,1600],["2019-11-14",19554.68,19554.68,19554.68,19554.68,0],["2019-11-15",19019.74,19019.74,19019.74,19019.74,500],["2019-11-18",18128.19,19554.68,18128.19,18484.81,400],["2019-11-19",18484.81,18484.81,18484.81,18484.81,0],["2019-11-20",18484.81,18484.81,18484.81,18484.81,0],["2019-11-21",18544.25,18544.25,18544.25,18544.25,100],["2019-11-22",18544.25,18544.25,18544.25,18544.25,0],["2019-11-25",19198.06,19198.06,18128.19,18900.87,500],["2019-11-26",18900.87,18900.87,18900.87,18900.87,0],["2019-11-27",19019.74,19019.74,19019.74,19019.74,5900],["2019-11-28",18782.0,19019.74,18782.0,19019.74,600],["2019-11-29",19732.99,19732.99,19732.99,19732.99,100],["2019-12-02",19732.99,19732.99,19732.99,19732.99,0],["2019-12-03",19732.99,19732.99,19732.99,19732.99,0],["2019-12-04",18544.25,18782.0,18544.25,18722.56,900],["2019-12-05",18722.56,18722.56,18722.56,18722.56,0],["2019-12-06",18722.56,18722.56,18722.56,18722.56,100],["2019-12-09",18722.56,18782.0,18722.56,18782.0,2000],["2019-12-10",18782.0,18782.0,18782.0,18782.0,0],["2019-12-11",18782.0,18782.0,18782.0,18782.0,0],["2019-12-12",18544.25,18960.31,18425.38,18960.31,1100],["2019-12-13",18722.56,18782.0,18425.38,18722.56,3500],["2019-12-16",18722.56,19019.74,18722.56,19019.74,7100],["2019-12-17",19316.93,19316.93,19316.93,19316.93,100],["2019-12-18",19316.93,19316.93,19316.93,19316.93,0],["2019-12-19",19316.93,19316.93,19316.93,19316.93,0],["2019-12-20",19257.49,19316.93,19257.49,19316.93,1000],["2019-12-23",19316.93,19316.93,19316.93,19316.93,0],["2019-12-24",19316.93,19316.93,19316.93,19316.93,0],["2019-12-25",19316.93,19316.93,19316.93,19316.93,0],["2019-12-26",19316.93,19316.93,19316.93,19316.93,0],["2019-12-27",18425.38,19257.49,18187.63,19257.49,3500],["2019-12-30",19316.93,19316.93,19316.93,19316.93,100],["2019-12-31",19316.93,21159.47,19138.62,21159.47,3600],["2020-01-02",19138.62,19614.11,19079.18,19138.62,3400],["2020-01-03",19138.62,19138.62,19138.62,19138.62,0],["2020-01-06",19138.62,19138.62,19138.62,19138.62,0],["2020-01-07",18425.38,18425.38,18187.63,18187.63,300],["2020-01-08",17890.45,18365.94,17831.01,18365.94,300],["2020-01-09",18365.94,18365.94,18365.94,18365.94,0],["2020-01-10",18365.94,18365.94,18365.94,18365.94,0],["2020-01-13",18365.94,18365.94,18365.94,18365.94,0],["2020-01-14",18365.94,18544.25,18365.94,18544.25,2000],["2020-01-15",18425.38,18425.38,18128.19,18128.19,1000],["2020-01-16",18128.19,18128.19,18128.19,18128.19,0],["2020-01-17",17593.26,19198.06,16701.71,19198.06,1100],["2020-01-20",17533.83,18900.87,17533.83,18900.87,700],["2020-01-21",17296.08,18841.43,17058.33,18782.0,3700],["2020-01-22",16939.46,20624.54,16939.46,20624.54,32600],["2020-01-30",18603.69,18603.69,18603.69,18603.69,100],["2020-01-31",16880.02,17236.64,16880.02,17236.64,700],["2020-02-03",15572.42,17414.95,15512.98,15572.42,12100],["2020-02-04",15572.42,15691.29,15572.42,15691.29,200],["2020-02-05",15691.29,15691.29,15691.29,15691.29,0],["2020-02-06",16047.91,16047.91,16047.91,16047.91,100],["2020-02-07",16047.91,16047.91,16047.91,16047.91,0],["2020-02-10",16047.91,16047.91,16047.91,16047.91,0],["2020-02-11",14680.87,15512.98,14502.56,15512.98,1900],["2020-02-12",15988.47,15988.47,15988.47,15988.47,100],["2020-02-13",14561.99,14859.18,14443.12,14561.99,6400],["2020-02-14",14561.99,14561.99,14561.99,14561.99,0],["2020-02-17",14264.81,14264.81,14264.81,14264.81,400],["2020-02-18",14264.81,15334.67,14264.81,15334.67,300],["2020-02-19",15334.67,15334.67,15334.67,15334.67,0],["2020-02-20",15334.67,15334.67,15334.67,15334.67,0],["2020-02-21",13967.63,15512.98,13967.63,14561.99,400],["2020-02-24",14561.99,14561.99,14561.99,14561.99,0],["2020-02-25",14561.99,14561.99,14561.99,14561.99,0],["2020-02-26",15156.36,15156.36,15156.36,15156.36,100],["2020-02-27",15156.36,15156.36,15156.36,15156.36,0],["2020-02-28",15156.36,15156.36,15156.36,15156.36,0],["2020-03-02",15156.36,15156.36,15156.36,15156.36,0],["2020-03-03",15156.36,15156.36,15156.36,15156.36,0],["2020-03-04",13789.32,14799.74,13789.32,14799.74,200],["2020-03-05",13611.0,14918.61,13611.0,14383.68,300],["2020-03-06",13729.88,13729.88,13670.44,13670.44,600],["2020-03-09",13670.44,13670.44,12481.71,13492.13,3800],["2020-03-10",14680.87,14680.87,13135.51,13135.51,300],["2020-03-11",12184.52,13016.64,12184.52,13016.64,200],["2020-03-12",11887.34,12481.71,11827.9,11887.34,2000],["2020-03-13",11827.9,13016.64,11827.9,13016.64,1200],["2020-03-16",12481.71,12481.71,12481.71,12481.71,100],["2020-03-17",11233.54,12897.76,11233.54,12897.76,400],["2020-03-18",12481.71,13313.82,11887.34,13313.82,2100],["2020-03-19",12065.65,13254.38,12065.65,13254.38,600],["2020-03-20",12125.09,13135.51,12125.09,13135.51,200],["2020-03-23",11887.34,13432.69,11827.9,13373.26,400],["2020-03-24",12125.09,12838.33,12125.09,12838.33,200],["2020-03-25",11887.34,11887.34,11887.34,11887.34,100],["2020-03-26",11887.34,11887.34,11887.34,11887.34,0],["2020-03-27",12184.52,12184.52,11471.28,11471.28,4800],["2020-03-30",11471.28,11471.28,11352.41,11352.41,200],["2020-03-31",11233.54,12422.27,10995.79,12303.4,1500],["2020-04-01",11649.59,12243.96,11649.59,12243.96,200],["2020-04-03",13076.07,13076.07,13076.07,13076.07,100],["2020-04-06",13076.07,13551.57,13076.07,13551.57,300],["2020-04-07",13551.57,13551.57,13551.57,13551.57,0],["2020-04-08",12481.71,13492.13,12481.71,13492.13,200],["2020-04-09",13492.13,13492.13,13492.13,13492.13,0],["2020-04-10",12481.71,13373.26,12303.4,12303.4,1000],["2020-04-13",12303.4,13194.95,12303.4,13194.95,300],["2020-04-14",11946.78,12897.76,11887.34,11887.34,6700],["2020-04-15",11887.34,11887.34,11887.34,11887.34,100],["2020-04-16",12778.89,12778.89,12778.89,12778.89,400],["2020-04-17",12778.89,12778.89,12778.89,12778.89,0],["2020-04-20",12600.58,12600.58,11709.03,11709.03,1800],["2020-04-21",12422.27,12541.14,11768.47,12362.83,19000],["2020-04-22",12362.83,12362.83,12362.83,12362.83,100],["2020-04-23",12125.09,12362.83,12125.09,12184.52,8200],["2020-04-24",12184.52,12184.52,12184.52,12184.52,0],["2020-04-27",12184.52,12184.52,12184.52,12184.52,0],["2020-04-28",11649.59,11649.59,11530.72,11530.72,1300],["2020-04-29",11530.72,11590.16,11530.72,11590.16,200],["2020-05-04",11590.16,11590.16,11590.16,11590.16,2900],["2020-05-05",11292.97,11590.16,11292.97,11590.16,1200],["2020-05-06",12006.21,12006.21,12006.21,12006.21,500],["2020-05-07",12125.09,12125.09,12125.09,12125.09,2600],["2020-05-08",12125.09,13076.07,12125.09,13076.07,6900],["2020-05-11",13076.07,13076.07,13076.07,13076.07,100],["2020-05-12",11887.34,12778.89,11768.47,12778.89,14600],["2020-05-13",12719.45,12719.45,12719.45,12719.45,100],["2020-05-14",12719.45,12719.45,11827.9,11827.9,9300],["2020-05-15",11827.9,11827.9,11649.59,11768.47,6000],["2020-05-18",11887.34,11887.34,11887.34,11887.34,200],["2020-05-19",11887.34,11887.34,11411.85,11530.72,15600],["2020-05-20",12006.21,12006.21,11590.16,11590.16,2200],["2020-05-21",11590.16,11768.47,11411.85,11471.28,5900],["2020-05-22",11411.85,11590.16,11411.85,11411.85,3000],["2020-05-25",11768.47,11768.47,11530.72,11530.72,2300],["2020-05-26",11768.47,11768.47,11590.16,11709.03,1400],["2020-05-27",11709.03,11709.03,11709.03,11709.03,0],["2020-05-28",11768.47,11768.47,11411.85,11649.59,2100],["2020-05-29",11352.41,11827.9,11352.41,11827.9,1500],["2020-06-01",11768.47,11768.47,11768.47,11768.47,100],["2020-06-02",11768.47,11768.47,11768.47,11768.47,0],["2020-06-03",11590.16,11590.16,11411.85,11411.85,2300],["2020-06-04",11411.85,11768.47,11352.41,11768.47,5000],["2020-06-05",11709.03,11768.47,11709.03,11709.03,1400],["2020-06-08",11352.41,11709.03,11352.41,11590.16,1300],["2020-06-09",11709.03,11709.03,11590.16,11590.16,7800],["2020-06-10",11649.59,11649.59,11649.59,11649.59,1600],["2020-06-11",11649.59,11887.34,11649.59,11709.03,8200],["2020-06-12",11352.41,11709.03,11352.41,11709.03,2100],["2020-06-15",11471.28,11530.72,11471.28,11471.28,5500],["2020-06-16",11471.28,11471.28,11471.28,11471.28,600],["2020-06-17",11471.28,11946.78,11471.28,11946.78,2700],["2020-06-18",11946.78,11946.78,11946.78,11946.78,0],["2020-06-19",11352.41,11946.78,11352.41,11887.34,10200],["2020-06-22",11590.16,11590.16,11590.16,11590.16,700],["2020-06-23",11471.28,11827.9,11471.28,11827.9,4300],["2020-06-24",11827.9,11827.9,11827.9,11827.9,0],["2020-06-25",11827.9,11827.9,11827.9,11827.9,0],["2020-06-26",11709.03,11768.47,11709.03,11768.47,1400],["2020-06-29",11768.47,11768.47,11768.47,11768.47,0],["2020-06-30",11411.85,11768.47,11411.85,11768.47,1500],["2020-07-01",11709.03,11709.03,11709.03,11709.03,2500],["2020-07-02",11709.03,11709.03,11590.16,11590.16,800],["2020-07-03",11530.72,11530.72,11530.72,11530.72,2000],["2020-07-06",11709.03,11709.03,11709.03,11709.03,200],["2020-07-07",11709.03,11709.03,11709.03,11709.03,0],["2020-07-08",11649.59,11709.03,11649.59,11709.03,1600],["2020-07-09",11411.85,11709.03,11292.97,11709.03,1400],["2020-07-10",11590.16,11649.59,11590.16,11649.59,3500],["2020-07-13",11768.47,11827.9,11768.47,11827.9,13700],["2020-07-14",11827.9,11827.9,11292.97,11827.9,5100],["2020-07-15",11827.9,11827.9,11827.9,11827.9,0],["2020-07-16",11887.34,11887.34,11887.34,11887.34,100],["2020-07-17",11768.47,11768.47,11768.47,11768.47,2000],["2020-07-20",11768.47,11768.47,11768.47,11768.47,0],["2020-07-21",11768.47,12243.96,11768.47,12243.96,3900],["2020-07-22",12303.4,12303.4,12303.4,12303.4,1000],["2020-07-23",12303.4,13016.64,12303.4,13016.64,1500],["2020-07-24",13016.64,13016.64,13016.64,13016.64,0],["2020-07-27",11768.47,11768.47,11768.47,11768.47,700],["2020-07-28",11055.23,11768.47,10995.79,11768.47,1600],["2020-07-29",11768.47,11768.47,11768.47,11768.47,2000],["2020-07-30",10876.92,12362.83,10876.92,12362.83,300],["2020-07-31",12362.83,12362.83,12362.83,12362.83,0],["2020-08-03",12125.09,12125.09,12125.09,12125.09,1500],["2020-08-04",11887.34,11946.78,11827.9,11946.78,3700],["2020-08-05",12006.21,12422.27,12006.21,12243.96,7800],["2020-08-06",11768.47,11768.47,11768.47,11768.47,200],["2020-08-07",12184.52,12243.96,12184.52,12243.96,6300],["2020-08-10",12303.4,13432.69,12184.52,12838.33,60000],["2020-08-11",12838.33,13373.26,12838.33,13135.51,10800],["2020-08-12",13076.07,13076.07,12422.27,12838.33,7000],["2020-08-13",12481.71,12778.89,12481.71,12778.89,13000],["2020-08-14",12778.89,13016.64,12303.4,12481.71,50000],["2020-08-17",12481.71,13313.82,12481.71,13313.82,49400],["2020-08-18",13313.82,13313.82,12791.71,13183.29,6800],["2020-08-19",13052.77,13052.77,12530.66,13052.77,4000],["2020-08-20",12987.5,12987.5,12530.66,12595.92,9800],["2020-08-21",12595.92,13052.77,12465.39,13052.77,30900],["2020-08-24",13313.82,13313.82,12922.24,13183.29,6000],["2020-08-25",13052.77,13183.29,12726.45,13052.77,5300],["2020-08-26",13052.77,13052.77,12726.45,12791.71,5500],["2020-08-27",12661.18,12987.5,12661.18,12987.5,7600],["2020-08-28",12987.5,12987.5,12856.97,12856.97,10400],["2020-08-31",12922.24,12987.5,12856.97,12987.5,10100],["2020-09-01",12987.5,12987.5,12922.24,12922.24,4200],["2020-09-03",12987.5,13379.09,12987.5,13379.09,11700],["2020-09-04",13379.09,14227.52,13313.82,14227.52,20600],["2020-09-07",14227.52,15598.06,14227.52,15141.21,38800],["2020-09-08",14945.42,15141.21,14880.15,14880.15,19400],["2020-09-09",16315.96,16315.96,13705.4,14684.36,8000],["2020-09-10",14945.42,14945.42,14684.36,14945.42,500],["2020-09-11",14684.36,14945.42,14553.83,14945.42,5500],["2020-09-14",14945.42,15010.68,14031.72,14945.42,7200],["2020-09-15",14423.31,14423.31,14358.04,14358.04,6100],["2020-09-16",14162.25,15663.32,14162.25,15337.0,25500],["2020-09-17",15337.0,15337.0,15337.0,15337.0,0],["2020-09-18",15337.0,15337.0,15337.0,15337.0,0],["2020-09-21",14162.25,15663.32,14162.25,14880.15,6200],["2020-09-22",14358.04,14358.04,14358.04,14358.04,6100],["2020-09-23",14358.04,14423.31,14358.04,14358.04,6800],["2020-09-24",14292.78,14358.04,14292.78,14358.04,4500],["2020-09-25",14358.04,14358.04,14358.04,14358.04,6400],["2020-09-28",14358.04,14358.04,14358.04,14358.04,2900],["2020-09-29",13835.93,14358.04,13835.93,14358.04,2200],["2020-09-30",14358.04,14358.04,13835.93,13901.2,6000],["2020-10-01",14096.99,14096.99,14096.99,14096.99,100],["2020-10-02",14358.04,14358.04,14162.25,14358.04,4200],["2020-10-05",14358.04,14684.36,14358.04,14684.36,6700],["2020-10-06",14619.1,14619.1,14227.52,14227.52,3100],["2020-10-07",14227.52,14227.52,13966.46,13966.46,4000],["2020-10-08",14031.72,14227.52,13901.2,13901.2,3000],["2020-10-09",14031.72,14227.52,13835.93,13835.93,3100],["2020-10-12",13770.67,13835.93,13705.4,13705.4,5500],["2020-10-13",13705.4,14880.15,13705.4,14880.15,47400],["2020-10-14",14945.42,15532.79,14945.42,15532.79,13400],["2020-10-15",15532.79,15532.79,15141.21,15532.79,9400],["2020-10-16",15532.79,15532.79,14619.1,15337.0,4900],["2020-10-19",14488.57,14553.83,14488.57,14488.57,3100],["2020-10-20",14684.36,14684.36,14553.83,14684.36,1200],["2020-10-21",15010.68,15663.32,15010.68,15532.79,37400],["2020-10-22",15532.79,15859.11,15532.79,15859.11,11400],["2020-10-23",15728.58,15728.58,15532.79,15663.32,3400],["2020-10-26",15989.64,15989.64,15337.0,15598.06,1300],["2020-10-27",15337.0,15337.0,14945.42,14945.42,8600],["2020-10-28",14684.36,14684.36,14619.1,14684.36,5600],["2020-10-29",14684.36,14684.36,14488.57,14488.57,2700],["2020-10-30",14553.83,14553.83,14553.83,14553.83,2100],["2020-11-02",14553.83,14619.1,14423.31,14619.1,5900],["2020-11-03",14488.57,14619.1,14358.04,14358.04,2700],["2020-11-04",14358.04,14619.1,14358.04,14619.1,3700],["2020-11-05",14749.63,15010.68,14423.31,14423.31,5500],["2020-11-06",14423.31,14684.36,14162.25,14684.36,2900],["2020-11-09",14227.52,15141.21,14227.52,15010.68,1400],["2020-11-10",14814.89,14814.89,14684.36,14684.36,2100],["2020-11-11",14684.36,14684.36,14684.36,14684.36,0],["2020-11-12",14292.78,14619.1,14292.78,14619.1,7200],["2020-11-13",14619.1,14619.1,14619.1,14619.1,3100],["2020-11-16",14488.57,14814.89,14358.04,14814.89,600],["2020-11-17",14358.04,14749.63,14227.52,14749.63,8300],["2020-11-18",14749.63,14749.63,14292.78,14292.78,600],["2020-11-19",14814.89,15010.68,14684.36,15010.68,300],["2020-11-20",14880.15,14880.15,14227.52,14880.15,11300],["2020-11-23",14292.78,14880.15,14227.52,14880.15,12500],["2020-11-24",14945.42,14945.42,14814.89,14814.89,3700],["2020-11-25",14619.1,14814.89,14619.1,14814.89,200],["2020-11-26",14684.36,15206.47,14684.36,15010.68,12700],["2020-11-27",14945.42,14945.42,14814.89,14814.89,800],["2020-11-30",14553.83,14880.15,14358.04,14880.15,4300],["2020-12-01",14880.15,14945.42,14814.89,14945.42,4100],["2020-12-02",14880.15,15337.0,14880.15,15271.74,32600],["2020-12-03",15271.74,15402.26,15271.74,15402.26,1400],["2020-12-04",15271.74,15532.79,15010.68,15337.0,3600],["2020-12-07",15075.94,15728.58,15075.94,15532.79,3800],["2020-12-08",15663.32,15663.32,15075.94,15598.06,5700],["2020-12-09",15467.53,15598.06,15337.0,15598.06,6000],["2020-12-10",15337.0,15337.0,15271.74,15271.74,2500],["2020-12-11",15337.0,15337.0,15141.21,15337.0,4500],["2020-12-14",15271.74,15989.64,15271.74,15989.64,4700],["2020-12-15",15989.64,15989.64,15337.0,15924.37,9200],["2020-12-16",15337.0,15793.85,15271.74,15793.85,16100],["2020-12-17",15793.85,15793.85,15793.85,15793.85,0],["2020-12-18",15793.85,15924.37,15337.0,15924.37,4500],["2020-12-21",15859.11,15924.37,15337.0,15924.37,10100],["2020-12-22",15728.58,15924.37,15663.32,15924.37,16500],["2020-12-23",15859.11,17490.71,15859.11,16577.01,13500],["2020-12-24",16250.69,16577.01,16250.69,16577.01,29000],["2020-12-25",16315.96,16577.01,16250.69,16577.01,12000],["2020-12-28",16315.96,16577.01,16315.96,16577.01,10600],["2020-12-29",16315.96,16772.8,16315.96,16642.28,5400],["2020-12-30",16642.28,17490.71,16642.28,17294.92,9400],["2020-12-31",17751.76,17751.76,17294.92,17294.92,200],["2021-01-04",17294.92,17621.23,16772.8,17294.92,5500],["2021-01-05",16968.6,17555.97,16968.6,17555.97,12100],["2021-01-06",17947.55,17947.55,17099.12,17555.97,4900],["2021-01-07",17164.39,17555.97,16838.07,17360.18,7700],["2021-01-08",17360.18,17621.23,17360.18,17621.23,28000],["2021-01-11",17033.86,17751.76,17033.86,17751.76,1300],["2021-01-12",17099.12,17555.97,17099.12,17555.97,8200],["2021-01-13",17099.12,17555.97,17099.12,17490.71,18600],["2021-01-14",17164.39,17294.92,17033.86,17294.92,3000],["2021-01-15",17294.92,17294.92,17033.86,17164.39,5400],["2021-01-18",17164.39,17164.39,16707.54,17033.86,15200],["2021-01-19",17033.86,17229.65,15402.26,16838.07,8600],["2021-01-20",15859.11,16772.8,15532.79,16120.17,8400],["2021-01-21",15337.0,15337.0,14553.83,15141.21,83700],["2021-01-22",15532.79,15532.79,15206.47,15337.0,10900],["2021-01-25",15141.21,15532.79,14358.04,15532.79,6400],["2021-01-26",14880.15,15010.68,14814.89,14814.89,6200],["2021-01-27",14880.15,15010.68,13835.93,14684.36,3400],["2021-01-28",14358.04,14358.04,13248.56,13313.82,6500],["2021-01-29",14619.1,14619.1,13183.29,14488.57,12300],["2021-02-01",14488.57,14488.57,14488.57,14488.57,0],["2021-02-02",13313.82,14684.36,13248.56,14684.36,900],["2021-02-03",14684.36,14684.36,14619.1,14684.36,400],["2021-02-04",14358.04,14423.31,14358.04,14358.04,400],["2021-02-05",13770.67,14162.25,13770.67,14162.25,900],["2021-02-08",14096.99,14162.25,14096.99,14162.25,2000],["2021-02-09",13835.93,13835.93,13118.03,13705.4,2500],["2021-02-17",13444.35,14814.89,13444.35,14814.89,1500],["2021-02-18",13966.46,14553.83,13966.46,14553.83,200],["2021-02-19",14553.83,14553.83,14553.83,14553.83,0],["2021-02-22",14227.52,14423.31,14031.72,14358.04,4700],["2021-02-23",14684.36,14684.36,14553.83,14553.83,200],["2021-02-24",14553.83,14553.83,14423.31,14423.31,400],["2021-02-25",13966.46,14358.04,13966.46,14162.25,600],["2021-02-26",14162.25,14292.78,14162.25,14292.78,1500],["2021-03-01",14292.78,14292.78,13770.67,14227.52,3700],["2021-03-02",14227.52,14227.52,14227.52,14227.52,3300],["2021-03-03",14031.72,14162.25,14031.72,14162.25,2800],["2021-03-04",14162.25,14227.52,14162.25,14227.52,12300],["2021-03-05",14162.25,14162.25,14031.72,14031.72,2100],["2021-03-08",14162.25,14227.52,14162.25,14227.52,3100],["2021-03-09",14227.52,14227.52,14162.25,14227.52,2600],["2021-03-10",14358.04,14488.57,14358.04,14423.31,2900],["2021-03-11",14553.83,14553.83,14423.31,14553.83,4500],["2021-03-12",14684.36,14684.36,14488.57,14684.36,2300],["2021-03-15",14749.63,14749.63,14619.1,14684.36,2900],["2021-03-16",14749.63,14749.63,14684.36,14684.36,3000],["2021-03-17",14684.36,14684.36,14684.36,14684.36,500],["2021-03-18",14684.36,14814.89,14684.36,14749.63,6100],["2021-03-19",14684.36,14684.36,14619.1,14684.36,3900],["2021-03-22",14619.1,14619.1,14553.83,14553.83,2400],["2021-03-23",14553.83,14553.83,14423.31,14423.31,500],["2021-03-24",14162.25,14488.57,14162.25,14227.52,3600],["2021-03-25",14358.04,14358.04,14358.04,14358.04,200],["2021-03-26",14488.57,14619.1,13770.67,14096.99,1000],["2021-03-29",14096.99,14684.36,13901.2,14227.52,5000],["2021-03-30",14358.04,14358.04,14292.78,14292.78,1200],["2021-03-31",13901.2,14358.04,13379.09,14031.72,1200],["2021-04-01",14358.04,14619.1,14227.52,14619.1,3400],["2021-04-02",14619.1,14619.1,14488.57,14488.57,1400],["2021-04-05",14488.57,14488.57,14488.57,14488.57,2200],["2021-04-06",14488.57,14488.57,14227.52,14488.57,2700],["2021-04-07",14227.52,14423.31,14227.52,14423.31,1500],["2021-04-08",14423.31,14423.31,14423.31,14423.31,400],["2021-04-09",14488.57,14488.57,14227.52,14358.04,2300],["2021-04-12",14358.04,14358.04,14292.78,14358.04,6100],["2021-04-13",14358.04,14358.04,14292.78,14358.04,1700],["2021-04-14",14358.04,14553.83,14358.04,14553.83,8800],["2021-04-15",14096.99,14488.57,14096.99,14488.57,1600],["2021-04-16",14162.25,14292.78,14031.72,14031.72,6400],["2021-04-19",14162.25,14162.25,14162.25,14162.25,600],["2021-04-20",14162.25,14162.25,14162.25,14162.25,1200],["2021-04-22",14162.25,14162.25,14031.72,14031.72,5300],["2021-04-23",13705.4,13705.4,13705.4,13705.4,200],["2021-04-26",13705.4,13705.4,13705.4,13705.4,0],["2021-04-27",13705.4,13705.4,13705.4,13705.4,0],["2021-04-28",13444.35,13444.35,13444.35,13444.35,300],["2021-04-29",13379.09,13379.09,13379.09,13379.09,100],["2021-05-04",13640.14,13640.14,13640.14,13640.14,800],["2021-05-05",14292.78,14292.78,14292.78,14292.78,200],["2021-05-06",13770.67,13770.67,13705.4,13705.4,600],["2021-05-07",14031.72,14031.72,14031.72,14031.72,100],["2021-05-10",14031.72,14031.72,14031.72,14031.72,0],["2021-05-11",14031.72,14031.72,14031.72,14031.72,0],["2021-05-12",13183.29,14031.72,13183.29,14031.72,200],["2021-05-13",13705.4,13705.4,13574.88,13574.88,1100],["2021-05-14",13640.14,13640.14,13640.14,13640.14,100],["2021-05-17",13640.14,13640.14,13640.14,13640.14,0],["2021-05-18",13640.14,13640.14,13640.14,13640.14,0],["2021-05-19",13705.4,13705.4,13509.61,13574.88,3900],["2021-05-20",13379.09,13379.09,13379.09,13379.09,5900],["2021-05-21",13379.09,13379.09,13052.77,13052.77,1500],["2021-05-24",13379.09,13379.09,13379.09,13379.09,1100],["2021-05-25",13379.09,13379.09,13379.09,13379.09,0],["2021-05-26",13379.09,13379.09,13379.09,13379.09,2900],["2021-05-27",13379.09,13379.09,13313.82,13313.82,7800],["2021-05-28",13313.82,13313.82,13313.82,13313.82,4300],["2021-05-31",13118.03,13118.03,13118.03,13118.03,1000],["2021-06-01",13118.03,13118.03,13118.03,13118.03,1100],["2021-06-02",13118.03,13118.03,13118.03,13118.03,200],["2021-06-03",13052.77,13770.67,13052.77,13770.67,13700],["2021-06-04",13770.67,13770.67,13770.67,13770.67,0],["2021-06-07",13770.67,13770.67,13770.67,13770.67,0],["2021-06-08",13770.67,13770.67,13770.67,13770.67,0],["2021-06-09",13052.77,13052.77,13052.77,13052.77,100],["2021-06-10",13118.03,13509.61,13118.03,13509.61,8600],["2021-06-11",13705.4,13705.4,13705.4,13705.4,3000],["2021-06-14",13118.03,13118.03,13052.77,13052.77,3600],["2021-06-15",13052.77,13379.09,13052.77,13379.09,3400],["2021-06-16",13379.09,13379.09,13379.09,13379.09,0],["2021-06-17",13313.82,13379.09,13313.82,13379.09,4500],["2021-06-18",13705.4,14423.31,13705.4,14292.78,3100],["2021-06-21",14292.78,14292.78,14292.78,14292.78,0],["2021-06-22",14292.78,14292.78,14292.78,14292.78,0],["2021-06-23",13052.77,13052.77,12922.24,13052.77,1400],["2021-06-24",13509.61,13574.88,13509.61,13574.88,4100],["2021-06-25",13574.88,13705.4,13574.88,13705.4,4000],["2021-06-28",13640.14,13640.14,13640.14,13640.14,600],["2021-06-29",13640.14,13640.14,13640.14,13640.14,0],["2021-06-30",13640.14,13640.14,13640.14,13640.14,0],["2021-07-01",13640.14,13640.14,13640.14,13640.14,0],["2021-07-02",13640.14,13640.14,13640.14,13640.14,0],["2021-07-05",13444.35,13444.35,13444.35,13444.35,100],["2021-07-06",13444.35,13444.35,13444.35,13444.35,700],["2021-07-07",13379.09,13379.09,13379.09,13379.09,200],["2021-07-08",13379.09,13379.09,13379.09,13379.09,200],["2021-07-09",12791.71,12791.71,12791.71,12791.71,500],["2021-07-12",13052.77,13052.77,13052.77,13052.77,6200],["2021-07-13",13052.77,13052.77,13052.77,13052.77,0],["2021-07-14",12726.45,12726.45,12726.45,12726.45,2000],["2021-07-15",13574.88,13574.88,13574.88,13574.88,100],["2021-07-16",13574.88,13574.88,13574.88,13574.88,0],["2021-07-19",12726.45,12726.45,12726.45,12726.45,100],["2021-07-20",12726.45,12726.45,12726.45,12726.45,0],["2021-07-21",12726.45,12726.45,12726.45,12726.45,2000],["2021-07-22",12726.45,12726.45,12726.45,12726.45,0],["2021-07-23",12726.45,12726.45,12726.45,12726.45,0],["2021-07-26",12726.45,12726.45,12726.45,12726.45,0],["2021-07-27",12726.45,12726.45,12726.45,12726.45,0],["2021-07-28",12726.45,12726.45,12726.45,12726.45,0],["2021-07-29",12726.45,12726.45,12400.13,12400.13,2500],["2021-07-30",12661.18,12661.18,12661.18,12661.18,5000],["2021-08-02",12400.13,12400.13,12400.13,12400.13,800],["2021-08-03",12073.81,12073.81,11747.49,11747.49,8700],["2021-08-04",11747.49,11747.49,11747.49,11747.49,100],["2021-08-05",11812.75,12400.13,11812.75,12400.13,2100],["2021-08-06",12269.6,12269.6,12204.34,12269.6,4400],["2021-08-09",12269.6,12334.86,12073.81,12334.86,2000],["2021-08-10",12334.86,12465.39,12334.86,12465.39,1800],["2021-08-11",12073.81,12400.13,12073.81,12204.34,3300],["2021-08-12",12204.34,12595.92,12204.34,12595.92,2900],["2021-08-13",12595.92,12595.92,12595.92,12595.92,400],["2021-08-16",12400.13,12595.92,12400.13,12595.92,1000],["2021-08-17",12204.34,12400.13,12204.34,12400.13,1600],["2021-08-18",12400.13,12400.13,12400.13,12400.13,100],["2021-08-19",12400.13,12400.13,12400.13,12400.13,500],["2021-08-20",12400.13,12400.13,12400.13,12400.13,1500],["2021-08-23",12530.66,12530.66,12530.66,12530.66,700],["2021-08-24",12334.86,12334.86,12269.6,12269.6,700],["2021-08-25",12269.6,12269.6,12269.6,12269.6,0],["2021-08-26",12073.81,12073.81,12073.81,12073.81,1000],["2021-08-27",12400.13,12400.13,11812.75,11812.75,1100],["2021-08-30",11943.28,12073.81,11943.28,12073.81,1600],["2021-08-31",12073.81,12073.81,12073.81,12073.81,3300],["2021-09-01",12073.81,12073.81,11747.49,11747.49,5600],["2021-09-06",11878.02,12726.45,11878.02,12726.45,20000],["2021-09-07",12726.45,13966.46,12726.45,13705.4,15200],["2021-09-08",13705.4,13901.2,13705.4,13705.4,5600],["2021-09-09",13705.4,13705.4,13118.03,13640.14,16400],["2021-09-10",13835.93,14358.04,13640.14,14358.04,56200],["2021-09-13",14684.36,15663.32,14423.31,15663.32,36400],["2021-09-14",17158.45,17158.45,15734.52,15734.52,9700],["2021-09-15",15734.52,15734.52,14595.37,15663.32,4200],["2021-09-16",15164.94,15164.94,14595.37,14595.37,7500],["2021-09-17",13883.4,14168.18,13598.61,14168.18,4100],["2021-09-20",14025.79,14168.18,13883.4,13883.4,16100],["2021-09-21",14168.18,14168.18,13741.0,13883.4,2900],["2021-09-22",13954.59,13954.59,13598.61,13812.2,10400],["2021-09-23",13812.2,13812.2,13741.0,13812.2,4300],["2021-09-24",13812.2,13812.2,13812.2,13812.2,0],["2021-09-27",13812.2,14452.97,13527.41,14096.99,8700],["2021-09-28",13883.4,14168.18,13883.4,14168.18,4100],["2021-09-29",14168.18,14168.18,14168.18,14168.18,700],["2021-09-30",14168.18,14168.18,14168.18,14168.18,900],["2021-10-01",14168.18,14168.18,14168.18,14168.18,200],["2021-10-04",14025.79,14025.79,13883.4,13883.4,1500],["2021-10-05",14025.79,14025.79,13883.4,13954.59,1500],["2021-10-06",13883.4,14096.99,13598.61,14096.99,900],["2021-10-07",14096.99,14096.99,13883.4,13883.4,4800],["2021-10-08",13954.59,13954.59,13883.4,13883.4,1600],["2021-10-11",14096.99,14239.38,13883.4,13883.4,7000],["2021-10-12",13883.4,13883.4,13883.4,13883.4,2600],["2021-10-13",13954.59,14168.18,13954.59,14168.18,200],["2021-10-14",13598.61,14096.99,13598.61,14096.99,900],["2021-10-15",14096.99,14239.38,14096.99,14239.38,2900],["2021-10-18",15663.32,15663.32,14025.79,14239.38,4100],["2021-10-19",14239.38,14239.38,14239.38,14239.38,1400],["2021-10-20",14239.38,14310.58,14239.38,14310.58,1800],["2021-10-21",14381.78,14381.78,14310.58,14310.58,2300],["2021-10-22",14310.58,14381.78,14310.58,14310.58,9500],["2021-10-25",14310.58,14524.17,14239.38,14524.17,8500],["2021-10-26",14524.17,14808.96,14524.17,14808.96,1100],["2021-10-27",14808.96,14808.96,14666.56,14666.56,4200],["2021-10-28",14666.56,14666.56,14239.38,14666.56,7200],["2021-10-29",14666.56,14666.56,14239.38,14310.58,4000],["2021-11-01",14310.58,14310.58,14239.38,14310.58,16800],["2021-11-02",14310.58,14666.56,14168.18,14168.18,8700],["2021-11-03",14239.38,14310.58,14239.38,14239.38,7400],["2021-11-04",14239.38,14239.38,14239.38,14239.38,2300],["2021-11-05",14239.38,14595.37,14239.38,14524.17,1600],["2021-11-08",14310.58,14524.17,14239.38,14524.17,9900],["2021-11-09",14595.37,14595.37,14452.97,14452.97,20200],["2021-11-10",15805.71,15805.71,14381.78,14595.37,900],["2021-11-11",14524.17,14524.17,14381.78,14452.97,6700],["2021-11-12",14452.97,14524.17,14452.97,14452.97,3300],["2021-11-15",14452.97,14595.37,14381.78,14524.17,9700],["2021-11-16",14452.97,14452.97,14381.78,14381.78,5300],["2021-11-17",14595.37,14595.37,14310.58,14381.78,26900],["2021-11-18",14452.97,14595.37,14452.97,14452.97,10800],["2021-11-19",14595.37,14595.37,14452.97,14452.97,6400],["2021-11-22",14452.97,14452.97,14239.38,14310.58,7600],["2021-11-23",13527.41,13598.61,13527.41,13598.61,9400],["2021-11-24",14951.35,14951.35,13954.59,13954.59,1200],["2021-11-25",14381.78,14951.35,14381.78,14808.96,26400],["2021-11-26",14880.15,15307.33,14880.15,14951.35,32400],["2021-11-29",14951.35,14951.35,14239.38,14239.38,4000],["2021-11-30",14239.38,14310.58,14239.38,14239.38,400],["2021-12-01",15449.73,15449.73,15236.14,15378.53,10200],["2021-12-02",15378.53,15378.53,15378.53,15378.53,0],["2021-12-03",15378.53,15378.53,15378.53,15378.53,0],["2021-12-06",14168.18,15164.94,14168.18,14310.58,12100],["2021-12-07",15307.33,15307.33,15307.33,15307.33,100],["2021-12-08",15307.33,15307.33,15307.33,15307.33,600],["2021-12-09",15236.14,15307.33,15236.14,15307.33,10400],["2021-12-10",15307.33,15307.33,15307.33,15307.33,3700],["2021-12-13",15307.33,15307.33,15307.33,15307.33,100],["2021-12-14",14310.58,14310.58,14239.38,14239.38,4600],["2021-12-15",15307.33,15663.32,14381.78,14381.78,29400],["2021-12-16",15307.33,15307.33,14452.97,14452.97,3300],["2021-12-17",14168.18,14168.18,14168.18,14168.18,100],["2021-12-20",15093.74,15093.74,15093.74,15093.74,1800],["2021-12-21",14310.58,14951.35,14310.58,14951.35,300],["2021-12-22",14381.78,14381.78,14381.78,14381.78,100],["2021-12-23",15307.33,15307.33,15307.33,15307.33,1100],["2021-12-24",15307.33,15307.33,15307.33,15307.33,0],["2021-12-27",14880.15,16802.47,14880.15,16802.47,59400],["2021-12-28",16802.47,16802.47,16802.47,16802.47,2000],["2021-12-29",16802.47,16802.47,16802.47,16802.47,0],["2021-12-30",16802.47,16802.47,16802.47,16802.47,0],["2021-12-31",16802.47,16802.47,16019.3,16019.3,900],["2022-01-04",16019.3,16019.3,15663.32,15805.71,1800],["2022-01-05",15805.71,17087.26,15663.32,17087.26,1400],["2022-01-06",17087.26,17087.26,17087.26,17087.26,0],["2022-01-07",17087.26,17087.26,17087.26,17087.26,0],["2022-01-10",17087.26,17087.26,17087.26,17087.26,0],["2022-01-11",17087.26,17087.26,17087.26,17087.26,0],["2022-01-12",17087.26,17799.23,17087.26,17728.03,500],["2022-01-13",17728.03,17728.03,17656.83,17656.83,200],["2022-01-14",17656.83,17656.83,17656.83,17656.83,0],["2022-01-17",17087.26,17656.83,17087.26,17087.26,3200],["2022-01-18",17087.26,17087.26,17087.26,17087.26,0],["2022-01-19",15663.32,15663.32,15663.32,15663.32,200],["2022-01-20",15307.33,15663.32,14524.17,15663.32,1100],["2022-01-21",15663.32,15663.32,15663.32,15663.32,0],["2022-01-24",16375.29,16375.29,16375.29,16375.29,100],["2022-01-25",16375.29,16375.29,16375.29,16375.29,0],["2022-01-26",16375.29,16375.29,16375.29,16375.29,0],["2022-01-27",16375.29,16375.29,16375.29,16375.29,0],["2022-01-28",16375.29,16375.29,16375.29,16375.29,0],["2022-02-07",16375.29,16375.29,16375.29,16375.29,0],["2022-02-08",16375.29,16375.29,16375.29,16375.29,0],["2022-02-09",16375.29,16375.29,16375.29,16375.29,100],["2022-02-10",14737.76,14737.76,14737.76,14737.76,1200],["2022-02-11",14737.76,14737.76,13669.81,13669.81,5400],["2022-02-14",14595.37,15022.55,14595.37,15022.55,200],["2022-02-15",15022.55,15022.55,15022.55,15022.55,0],["2022-02-16",15093.74,15093.74,14951.35,14951.35,400],["2022-02-17",14880.15,14880.15,14880.15,14880.15,100],["2022-02-18",14808.96,15663.32,14666.56,15663.32,400],["2022-02-21",15663.32,15663.32,15663.32,15663.32,0],["2022-02-22",15663.32,15663.32,15663.32,15663.32,0],["2022-02-23",15663.32,15663.32,15663.32,15663.32,0],["2022-02-24",14524.17,14524.17,14524.17,14524.17,200],["2022-02-25",14524.17,14524.17,14524.17,14524.17,0],["2022-02-28",14595.37,15592.12,14595.37,15307.33,1600],["2022-03-01",15307.33,15307.33,15307.33,15307.33,0],["2022-03-02",14951.35,14951.35,14951.35,14951.35,1100],["2022-03-03",14951.35,14951.35,14951.35,14951.35,500],["2022-03-04",14168.18,14168.18,14168.18,14168.18,100],["2022-03-07",14239.38,14310.58,14239.38,14239.38,1300],["2022-03-08",14239.38,14239.38,14239.38,14239.38,0],["2022-03-09",14951.35,14951.35,14239.38,14239.38,600],["2022-03-10",14239.38,14239.38,14239.38,14239.38,100],["2022-03-11",14880.15,14880.15,14880.15,14880.15,100],["2022-03-14",14880.15,14880.15,14880.15,14880.15,0],["2022-03-15",14880.15,14880.15,14880.15,14880.15,0],["2022-03-16",14880.15,14880.15,14880.15,14880.15,200],["2022-03-17",14880.15,15307.33,13883.4,15307.33,2100],["2022-03-18",15022.55,15236.14,15022.55,15236.14,700],["2022-03-21",15236.14,15236.14,15236.14,15236.14,0],["2022-03-22",14239.38,14239.38,14239.38,14239.38,100],["2022-03-23",14381.78,15093.74,13669.81,14880.15,5200],["2022-03-24",14880.15,14880.15,14880.15,14880.15,400],["2022-03-25",14666.56,14666.56,14524.17,14524.17,300],["2022-03-28",14595.37,14595.37,14595.37,14595.37,300],["2022-03-29",14595.37,14595.37,14595.37,14595.37,0],["2022-03-30",14310.58,14310.58,14239.38,14239.38,300],["2022-03-31",14951.35,14951.35,14951.35,14951.35,300],["2022-04-01",14880.15,14880.15,14880.15,14880.15,100],["2022-04-04",14737.76,14737.76,13954.59,14737.76,1500],["2022-04-05",14737.76,14737.76,14737.76,14737.76,0],["2022-04-06",14737.76,14951.35,14737.76,14951.35,400],["2022-04-07",14951.35,14951.35,14951.35,14951.35,0],["2022-04-08",14951.35,14951.35,14951.35,14951.35,0],["2022-04-12",14951.35,14951.35,14951.35,14951.35,0],["2022-04-13",14951.35,14951.35,14951.35,14951.35,0],["2022-04-14",14808.96,14808.96,14808.96,14808.96,100],["2022-04-15",14808.96,14808.96,14808.96,14808.96,0],["2022-04-18",13741.0,14595.37,13598.61,14595.37,400],["2022-04-19",13598.61,14524.17,13242.62,13527.41,2100],["2022-04-20",13527.41,14808.96,13527.41,14808.96,200],["2022-04-21",14737.76,14808.96,14737.76,14808.96,2000],["2022-04-22",14808.96,14808.96,14808.96,14808.96,0],["2022-04-25",14595.37,14595.37,14595.37,14595.37,300],["2022-04-26",14524.17,14595.37,14524.17,14595.37,800],["2022-04-27",14524.17,14524.17,14452.97,14452.97,1400],["2022-04-28",14452.97,14452.97,14452.97,14452.97,0],["2022-04-29",15663.32,15876.91,13954.59,15876.91,4600],["2022-05-04",15876.91,15876.91,14524.17,15307.33,1300],["2022-05-05",15307.33,16802.47,15307.33,16517.68,700],["2022-05-06",16517.68,16517.68,16517.68,16517.68,0],["2022-05-09",14951.35,15663.32,14880.15,14880.15,2700],["2022-05-10",14808.96,14808.96,14595.37,14595.37,400],["2022-05-11",14595.37,14595.37,14595.37,14595.37,100],["2022-05-12",13954.59,13954.59,13883.4,13883.4,5000],["2022-05-13",14737.76,14737.76,14666.56,14666.56,700],["2022-05-16",14666.56,14666.56,14666.56,14666.56,300],["2022-05-17",14666.56,15520.93,13313.82,15520.93,5900],["2022-05-18",15520.93,15520.93,14096.99,15520.93,1700],["2022-05-19",15520.93,15520.93,15520.93,15520.93,100],["2022-05-20",14808.96,14808.96,14168.18,14168.18,1000],["2022-05-23",14168.18,14168.18,14096.99,14096.99,700],["2022-05-24",13954.59,13954.59,13954.59,13954.59,200],["2022-05-25",13527.41,13527.41,13527.41,13527.41,600],["2022-05-26",13527.41,13527.41,13527.41,13527.41,0],["2022-05-27",14096.99,14096.99,13527.41,13527.41,1900],["2022-05-30",13527.41,13527.41,13527.41,13527.41,0],["2022-05-31",13598.61,13598.61,13527.41,13527.41,1000],["2022-06-01",13527.41,13527.41,13527.41,13527.41,0],["2022-06-02",13527.41,13527.41,13527.41,13527.41,0],["2022-06-03",13527.41,13527.41,13527.41,13527.41,500],["2022-06-06",13883.4,13883.4,13883.4,13883.4,500],["2022-06-07",13883.4,13883.4,13883.4,13883.4,0],["2022-06-08",13527.41,13527.41,13456.22,13456.22,1000],["2022-06-09",13456.22,13456.22,13456.22,13456.22,0],["2022-06-10",13456.22,13456.22,13456.22,13456.22,0],["2022-06-13",13171.43,13171.43,12815.44,12815.44,1200],["2022-06-14",11936.67,12815.44,11936.67,12156.36,9500],["2022-06-15",12229.59,12229.59,12083.13,12083.13,3400],["2022-06-16",12083.13,12083.13,12083.13,12083.13,0],["2022-06-17",12083.13,12083.13,12083.13,12083.13,300],["2022-06-20",12083.13,12083.13,12083.13,12083.13,0],["2022-06-21",12083.13,12083.13,12083.13,12083.13,0],["2022-06-22",12083.13,12083.13,12083.13,12083.13,0],["2022-06-23",12302.83,12449.29,12302.83,12449.29,3000],["2022-06-24",12595.75,12668.98,12595.75,12668.98,2200],["2022-06-27",12668.98,12668.98,12668.98,12668.98,0],["2022-06-28",12668.98,12815.44,12668.98,12815.44,3800],["2022-06-29",13108.37,13108.37,13108.37,13108.37,100],["2022-06-30",13108.37,13108.37,13108.37,13108.37,0],["2022-07-01",13108.37,13108.37,13108.37,13108.37,0],["2022-07-04",13108.37,13108.37,13108.37,13108.37,0],["2022-07-05",13108.37,13108.37,13108.37,13108.37,0],["2022-07-06",13108.37,13108.37,13108.37,13108.37,0],["2022-07-07",13108.37,13108.37,13108.37,13108.37,1000],["2022-07-08",13108.37,13108.37,13108.37,13108.37,0],["2022-07-11",11936.67,12449.29,11936.67,12449.29,700],["2022-07-12",12449.29,12449.29,12449.29,12449.29,0],["2022-07-13",12449.29,12449.29,12449.29,12449.29,1500],["2022-07-14",12449.29,12449.29,12449.29,12449.29,0],["2022-07-15",12449.29,12449.29,12449.29,12449.29,5000],["2022-07-18",11716.98,12888.67,11716.98,12815.44,5000],["2022-07-19",12961.91,12961.91,12961.91,12961.91,500],["2022-07-20",13181.6,13181.6,13181.6,13181.6,500],["2022-07-21",12888.67,13840.68,12888.67,13840.68,4400],["2022-07-22",13840.68,13840.68,13840.68,13840.68,0],["2022-07-25",13840.68,14646.22,13620.99,14646.22,4500],["2022-07-26",13181.6,13913.91,13181.6,13913.91,700],["2022-07-27",13913.91,13913.91,13913.91,13913.91,100],["2022-07-28",13913.91,14060.37,13913.91,13913.91,2300],["2022-07-29",13913.91,13913.91,13913.91,13913.91,0],["2022-08-01",13913.91,13913.91,13913.91,13913.91,0],["2022-08-02",13913.91,13913.91,13913.91,13913.91,0],["2022-08-03",13913.91,13913.91,13913.91,13913.91,100],["2022-08-04",13913.91,15158.84,13913.91,15158.84,3100],["2022-08-05",14280.07,14280.07,14280.07,14280.07,500],["2022-08-08",13913.91,13913.91,13913.91,13913.91,100],["2022-08-09",13913.91,13913.91,13913.91,13913.91,0],["2022-08-10",13913.91,13913.91,13913.91,13913.91,0],["2022-08-11",13840.68,13840.68,13840.68,13840.68,300],["2022-08-12",14865.91,15158.84,14865.91,15158.84,200],["2022-08-15",15158.84,15158.84,15158.84,15158.84,0],["2022-08-16",15158.84,15158.84,15158.84,15158.84,0],["2022-08-17",15158.84,15158.84,15158.84,15158.84,0],["2022-08-18",15158.84,15158.84,15158.84,15158.84,0],["2022-08-19",15158.84,15158.84,15158.84,15158.84,0],["2022-08-22",15158.84,15158.84,15158.84,15158.84,0],["2022-08-23",14646.22,14646.22,14280.07,14280.07,800],["2022-08-24",14280.07,14280.07,14280.07,14280.07,200],["2022-08-25",14426.53,14426.53,14426.53,14426.53,100],["2022-08-26",14353.3,14572.99,14353.3,14572.99,1500],["2022-08-29",14646.22,14646.22,14572.99,14572.99,200],["2022-08-30",14646.22,15158.84,14646.22,15158.84,4300],["2022-08-31",15012.38,15158.84,15012.38,15158.84,200],["2022-09-05",14646.22,14646.22,14646.22,14646.22,1000],["2022-09-06",14646.22,14646.22,13987.14,13987.14,2000],["2022-09-07",14280.07,15158.84,14280.07,15158.84,2600],["2022-09-08",14646.22,14792.68,14060.37,14060.37,2600],["2022-09-09",14646.22,15378.53,14280.07,15012.38,11700],["2022-09-12",15012.38,15012.38,15012.38,15012.38,1100],["2022-09-13",15158.84,15378.53,14426.53,15378.53,2000],["2022-09-14",14646.22,15378.53,14646.22,14792.68,1600],["2022-09-15",14646.22,15817.92,14646.22,15817.92,7100],["2022-09-16",15012.38,15744.69,15012.38,15744.69,500],["2022-09-19",15012.38,15378.53,15012.38,15012.38,6200],["2022-09-20",15012.38,15012.38,15012.38,15012.38,1600],["2022-09-21",15012.38,15524.99,14353.3,15524.99,1700],["2022-09-22",14719.45,15817.92,14719.45,15744.69,800],["2022-09-23",15744.69,15744.69,15744.69,15744.69,100],["2022-09-26",15378.53,15378.53,15378.53,15378.53,3100],["2022-09-27",15012.38,15378.53,14426.53,14426.53,5200],["2022-09-28",15012.38,15378.53,15012.38,15378.53,2500],["2022-09-29",15012.38,15012.38,15012.38,15012.38,1900],["2022-09-30",15012.38,15012.38,15012.38,15012.38,0],["2022-10-03",14646.22,15378.53,14646.22,15378.53,1200],["2022-10-04",15378.53,15378.53,14865.91,14865.91,2300],["2022-10-05",15012.38,15012.38,15012.38,15012.38,200],["2022-10-06",15817.92,15817.92,14646.22,15598.23,300],["2022-10-07",15598.23,15598.23,15598.23,15598.23,0],["2022-10-10",15378.53,15378.53,15085.61,15085.61,500],["2022-10-11",15012.38,15744.69,14646.22,14646.22,3800],["2022-10-12",14646.22,15378.53,14646.22,14646.22,2200],["2022-10-13",15012.38,15378.53,14719.45,14719.45,5300],["2022-10-14",15012.38,15598.23,15012.38,15598.23,1500],["2022-10-17",15012.38,15012.38,15012.38,15012.38,200],["2022-10-18",15012.38,15012.38,15012.38,15012.38,1500],["2022-10-19",15817.92,15817.92,14426.53,14426.53,4800],["2022-10-20",15744.69,15744.69,15744.69,15744.69,100],["2022-10-21",15817.92,16843.15,15817.92,16843.15,13700],["2022-10-24",16110.84,17429.0,16110.84,17429.0,600],["2022-10-25",15817.92,16257.3,15817.92,16257.3,500],["2022-10-26",17868.39,17868.39,15598.23,15598.23,1800],["2022-10-27",16769.92,16769.92,15671.46,16403.77,2000],["2022-10-28",16769.92,16769.92,16623.46,16696.69,600],["2022-10-31",16477.0,16696.69,16037.61,16037.61,1300],["2022-11-01",15378.53,16037.61,15378.53,16037.61,1000],["2022-11-02",17575.46,17575.46,17575.46,17575.46,100],["2022-11-03",17575.46,17575.46,17575.46,17575.46,0],["2022-11-04",16110.84,16110.84,16110.84,16110.84,100],["2022-11-07",16696.69,16696.69,16696.69,16696.69,100],["2022-11-08",16696.69,16696.69,16696.69,16696.69,0],["2022-11-09",15232.07,16110.84,15232.07,15744.69,1600],["2022-11-10",15744.69,15744.69,15744.69,15744.69,500],["2022-11-11",14499.76,14499.76,14499.76,14499.76,200],["2022-11-14",14646.22,15891.15,13254.83,13694.22,77600],["2022-11-15",15012.38,15012.38,13767.45,13767.45,25400],["2022-11-16",15085.61,15085.61,14572.99,15085.61,900],["2022-11-17",16477.0,16477.0,14646.22,16110.84,400],["2022-11-18",17648.7,17648.7,17648.7,17648.7,100],["2022-11-21",15891.15,15891.15,15891.15,15891.15,1000],["2022-11-22",16403.77,16403.77,16403.77,16403.77,100],["2022-11-23",15232.07,15744.69,15232.07,15744.69,300],["2022-11-24",15232.07,15964.38,15232.07,15305.3,400],["2022-11-25",16037.61,16110.84,16037.61,16110.84,10200],["2022-11-28",16110.84,16330.54,15378.53,16330.54,3800],["2022-11-29",16330.54,16330.54,16330.54,16330.54,0],["2022-11-30",15378.53,15378.53,15378.53,15378.53,100],["2022-12-01",16403.77,16403.77,15378.53,15378.53,10500],["2022-12-02",16330.54,16330.54,16330.54,16330.54,100],["2022-12-05",15378.53,16184.07,15378.53,16184.07,200],["2022-12-06",15378.53,16110.84,15378.53,15378.53,800],["2022-12-07",16403.77,16403.77,16403.77,16403.77,100],["2022-12-08",14865.91,16257.3,14792.68,16257.3,900],["2022-12-09",16257.3,16257.3,16257.3,16257.3,0],["2022-12-12",16257.3,16257.3,16257.3,16257.3,0],["2022-12-13",16257.3,16257.3,16257.3,16257.3,0],["2022-12-14",15378.53,15378.53,15378.53,15378.53,300],["2022-12-15",16257.3,16257.3,15378.53,15378.53,200],["2022-12-16",15378.53,15378.53,15378.53,15378.53,800],["2022-12-19",15378.53,15378.53,15378.53,15378.53,4900],["2022-12-20",15012.38,16257.3,15012.38,16257.3,1900],["2022-12-21",16257.3,16257.3,16257.3,16257.3,0],["2022-12-22",16257.3,16257.3,16257.3,16257.3,0],["2022-12-23",16403.77,16403.77,16403.77,16403.77,100],["2022-12-26",16184.07,16184.07,15451.76,15451.76,200],["2022-12-27",15378.53,15378.53,15378.53,15378.53,5800],["2022-12-28",15964.38,15964.38,15964.38,15964.38,100],["2022-12-29",16257.3,16257.3,15378.53,15378.53,200],["2022-12-30",15378.53,16330.54,15378.53,15378.53,400],["2023-01-03",15378.53,15378.53,15378.53,15378.53,2900],["2023-01-04",15817.92,15817.92,15817.92,15817.92,500],["2023-01-05",15817.92,15817.92,15817.92,15817.92,1500],["2023-01-06",15817.92,15817.92,15817.92,15817.92,23000],["2023-01-09",15817.92,15964.38,15598.23,15598.23,2700],["2023-01-10",15744.69,16110.84,15744.69,15744.69,5800],["2023-01-11",15744.69,15744.69,15744.69,15744.69,1400],["2023-01-12",15817.92,15817.92,15817.92,15817.92,400],["2023-01-13",15817.92,15817.92,15817.92,15817.92,0],["2023-01-16",15817.92,15817.92,15817.92,15817.92,200],["2023-01-17",15891.15,15891.15,15891.15,15891.15,1500],["2023-01-18",15964.38,15964.38,15598.23,15598.23,800],["2023-01-19",16110.84,16623.46,15817.92,15817.92,15300],["2023-01-27",15817.92,15817.92,15817.92,15817.92,0],["2023-01-30",15817.92,15817.92,15817.92,15817.92,0],["2023-01-31",15817.92,15817.92,15817.92,15817.92,2000],["2023-02-01",16110.84,16110.84,15378.53,15744.69,1700],["2023-02-02",15744.69,15744.69,15744.69,15744.69,0],["2023-02-03",16110.84,16184.07,15744.69,15744.69,1900],["2023-02-06",15744.69,15744.69,15744.69,15744.69,100],["2023-02-07",16110.84,16477.0,15817.92,15817.92,2000],["2023-02-08",15817.92,15817.92,15817.92,15817.92,1000],["2023-02-09",15817.92,15817.92,15817.92,15817.92,0],["2023-02-10",15378.53,15378.53,15378.53,15378.53,300],["2023-02-13",15378.53,15378.53,15378.53,15378.53,0],["2023-02-14",13840.68,13840.68,13840.68,13840.68,200],["2023-02-15",15158.84,15158.84,15158.84,15158.84,100],["2023-02-16",15158.84,15158.84,15158.84,15158.84,0],["2023-02-17",15817.92,15817.92,15817.92,15817.92,100],["2023-02-20",15085.61,15891.15,15085.61,15891.15,200],["2023-02-21",15964.38,17429.0,15964.38,17355.77,7500],["2023-02-22",17355.77,17355.77,17355.77,17355.77,300],["2023-02-23",17355.77,18307.78,16110.84,16110.84,3200],["2023-02-24",17648.7,17721.93,16403.77,16403.77,3500],["2023-02-27",18014.85,18014.85,17941.62,18014.85,2800],["2023-02-28",19772.4,19772.4,18088.08,18088.08,17500],["2023-03-01",19845.63,19845.63,16843.15,16843.15,5600],["2023-03-02",18527.47,18527.47,16623.46,16623.46,200],["2023-03-03",16623.46,16623.46,16623.46,16623.46,0],["2023-03-06",18234.54,18234.54,16623.46,16623.46,1000],["2023-03-07",18234.54,18234.54,18234.54,18234.54,100],["2023-03-08",19918.86,19992.09,19772.4,19992.09,4400],["2023-03-09",19992.09,19992.09,19992.09,19992.09,0],["2023-03-10",19992.09,19992.09,19992.09,19992.09,0],["2023-03-13",18014.85,18014.85,18014.85,18014.85,100],["2023-03-14",19040.09,19040.09,19040.09,19040.09,300],["2023-03-15",19040.09,19040.09,19040.09,19040.09,0],["2023-03-16",19040.09,19040.09,19040.09,19040.09,0],["2023-03-17",19040.09,19040.09,19040.09,19040.09,0],["2023-03-20",19040.09,19040.09,19040.09,19040.09,0],["2023-03-21",18088.08,18088.08,18088.08,18088.08,100],["2023-03-22",18088.08,18088.08,18088.08,18088.08,0],["2023-03-23",16916.38,16916.38,16916.38,16916.38,200],["2023-03-24",16916.38,16916.38,16916.38,16916.38,0],["2023-03-27",18600.7,18600.7,16916.38,16916.38,600],["2023-03-28",18600.7,18600.7,18307.78,18600.7,700],["2023-03-29",18673.93,18673.93,16989.62,16989.62,1000],["2023-03-30",16989.62,16989.62,16989.62,16989.62,0],["2023-03-31",16110.84,18673.93,16110.84,16550.23,35600],["2023-04-03",16989.62,16989.62,16989.62,16989.62,500],["2023-04-04",18673.93,18673.93,18673.93,18673.93,1900],["2023-04-05",19040.09,19772.4,18673.93,18673.93,10000],["2023-04-06",18673.93,18673.93,18673.93,18673.93,0],["2023-04-07",18673.93,18673.93,18673.93,18673.93,0],["2023-04-10",18307.78,18307.78,18307.78,18307.78,200],["2023-04-11",19772.4,20138.55,18307.78,18307.78,1600],["2023-04-12",19772.4,20138.55,19772.4,20138.55,1600],["2023-04-13",20138.55,20138.55,20138.55,20138.55,0],["2023-04-14",20138.55,20138.55,20138.55,20138.55,0],["2023-04-17",19772.4,20138.55,19772.4,20138.55,700],["2023-04-18",20138.55,20138.55,20138.55,20138.55,0],["2023-04-19",20504.71,20504.71,19406.24,19406.24,3100],["2023-04-20",19406.24,20138.55,19406.24,20138.55,65700],["2023-04-21",20138.55,20138.55,19772.4,19772.4,2800],["2023-04-24",19772.4,19772.4,19772.4,19772.4,2000],["2023-04-25",19772.4,19772.4,19699.17,19699.17,26600],["2023-04-26",19479.47,19772.4,19406.24,19772.4,3600],["2023-04-27",19186.55,19772.4,19186.55,19772.4,300],["2023-04-28",19406.24,19699.17,19113.32,19479.47,12900],["2023-05-04",19699.17,19699.17,19699.17,19699.17,200],["2023-05-05",19699.17,19699.17,19040.09,19625.94,5500],["2023-05-08",19040.09,19772.4,19040.09,19772.4,9300],["2023-05-09",19040.09,19406.24,19040.09,19406.24,11600],["2023-05-10",19406.24,19406.24,19040.09,19040.09,7200],["2023-05-11",19040.09,19040.09,19040.09,19040.09,9400],["2023-05-12",19040.09,19040.09,19040.09,19040.09,1300],["2023-05-15",19040.09,19040.09,18673.93,19040.09,6800],["2023-05-16",18673.93,19186.55,18673.93,19186.55,12200],["2023-05-17",19040.09,19040.09,19040.09,19040.09,8500],["2023-05-18",19040.09,19040.09,19040.09,19040.09,13200],["2023-05-19",18966.86,19040.09,18966.86,19040.09,2700],["2023-05-22",19040.09,19040.09,18673.93,19040.09,4400],["2023-05-23",18893.62,18893.62,18381.01,18893.62,5500],["2023-05-24",18454.24,18673.93,18307.78,18673.93,16700],["2023-05-25",18307.78,18307.78,18307.78,18307.78,44500],["2023-05-26",18307.78,18307.78,18307.78,18307.78,1600],["2023-05-29",18307.78,18307.78,18307.78,18307.78,5100],["2023-05-30",18307.78,18307.78,18307.78,18307.78,15300],["2023-05-31",18307.78,18527.47,18307.78,18527.47,35200],["2023-06-01",18527.47,18527.47,18527.47,18527.47,3000],["2023-06-02",18527.47,19186.55,18527.47,19113.32,4900],["2023-06-05",19040.09,19186.55,19040.09,19186.55,2000],["2023-06-06",19040.09,19699.17,19040.09,19699.17,6700],["2023-06-07",19552.7,19772.4,19552.7,19772.4,2000],["2023-06-08",19772.4,20944.1,19772.4,20944.1,18700],["2023-06-09",21090.56,21163.79,20944.1,20944.1,900],["2023-06-12",20944.1,21456.71,20944.1,21456.71,2600],["2023-06-13",21456.71,21456.71,21456.71,21456.71,0],["2023-06-14",20944.1,20944.1,20724.4,20724.4,3000],["2023-06-15",20724.4,20724.4,20724.4,20724.4,0],["2023-06-16",20724.4,20724.4,20724.4,20724.4,0],["2023-06-19",20724.4,20724.4,20724.4,20724.4,0],["2023-06-20",20724.4,20724.4,20724.4,20724.4,0],["2023-06-21",20651.17,20651.17,20651.17,20651.17,100],["2023-06-22",20651.17,21090.56,20651.17,20870.86,1300],["2023-06-23",20724.4,20724.4,20724.4,20724.4,3000],["2023-06-26",20724.4,20724.4,20724.4,20724.4,1300],["2023-06-27",20724.4,21163.79,20724.4,21163.79,2100],["2023-06-28",21163.79,21163.79,21163.79,21163.79,0],["2023-06-29",20504.71,21456.71,20504.71,21456.71,10800],["2023-06-30",21237.02,21456.71,20724.4,20724.4,6800],["2023-07-03",20724.4,21383.48,20724.4,21237.02,7800],["2023-07-04",21237.02,21603.18,21237.02,21237.02,2500],["2023-07-05",21237.02,21969.33,21237.02,21969.33,4700],["2023-07-06",21969.33,21969.33,21969.33,21969.33,8300],["2023-07-07",21969.33,22115.79,21969.33,22115.79,500],["2023-07-10",22701.64,24312.73,22701.64,24312.73,23800],["2023-07-11",24166.26,24166.26,24166.26,24166.26,200],["2023-07-12",23800.11,23800.11,23800.11,23800.11,500],["2023-07-13",24093.03,24166.26,22115.79,24166.26,19200],["2023-07-14",24166.26,24166.26,24166.26,24166.26,0],["2023-07-17",24166.26,24898.58,23067.8,23433.95,14100],["2023-07-18",23433.95,24898.58,23433.95,24166.26,17100],["2023-07-19",24166.26,24166.26,24166.26,24166.26,1700],["2023-07-20",24532.42,26582.89,24532.42,26582.89,12300],["2023-07-21",25630.89,25630.89,25630.89,25630.89,200],["2023-07-24",25630.89,25630.89,25630.89,25630.89,0],["2023-07-25",26363.2,28193.97,26363.2,28193.97,12100],["2023-07-26",28413.67,28413.67,27461.66,27461.66,600],["2023-07-27",26729.35,26729.35,26729.35,26729.35,100],["2023-07-28",28486.9,29292.44,26509.66,26509.66,1200],["2023-07-31",26509.66,26509.66,26509.66,26509.66,0],["2023-08-01",27241.97,27241.97,27241.97,27241.97,100],["2023-08-02",27241.97,27241.97,27241.97,27241.97,0],["2023-08-03",27827.82,27827.82,27827.82,27827.82,100],["2023-08-04",27827.82,27827.82,27827.82,27827.82,0],["2023-08-07",27827.82,27827.82,27827.82,27827.82,800],["2023-08-08",28560.13,29292.44,28193.97,28193.97,1900],["2023-08-09",29292.44,29292.44,28267.21,28267.21,2200],["2023-08-10",28267.21,28267.21,28267.21,28267.21,0],["2023-08-11",28267.21,28267.21,26363.2,26729.35,1600],["2023-08-14",26729.35,26729.35,25630.89,25630.89,1000],["2023-08-15",28120.74,28120.74,24166.26,27827.82,400],["2023-08-16",27827.82,27827.82,27827.82,27827.82,0],["2023-08-17",27461.66,27461.66,25997.04,25997.04,1100],["2023-08-18",25997.04,25997.04,25997.04,25997.04,100],["2023-08-21",25997.04,25997.04,25997.04,25997.04,0],["2023-08-22",24385.96,25997.04,23507.18,25997.04,600],["2023-08-23",25997.04,25997.04,25997.04,25997.04,1200],["2023-08-24",25923.81,25923.81,25923.81,25923.81,2000],["2023-08-25",25923.81,25923.81,25923.81,25923.81,0],["2023-08-28",25923.81,25923.81,25923.81,25923.81,0],["2023-08-29",27461.66,28486.9,27461.66,28486.9,5400],["2023-08-30",28486.9,28486.9,28486.9,28486.9,0],["2023-08-31",26363.2,27315.2,26363.2,27241.97,400],["2023-09-05",27827.82,29951.52,27827.82,28193.97,16500],["2023-09-06",28413.67,28413.67,28413.67,28413.67,100],["2023-09-07",28560.13,29145.98,28413.67,29145.98,1000],["2023-09-08",28926.29,30757.06,28706.59,28706.59,1800],["2023-09-11",28706.59,28706.59,28706.59,28706.59,0],["2023-09-12",28193.97,29292.44,28193.97,28193.97,3200],["2023-09-13",28193.97,29292.44,28193.97,29145.98,2500],["2023-09-14",29145.98,29145.98,29145.98,29145.98,0],["2023-09-15",29292.44,29512.13,29292.44,29512.13,800],["2023-09-18",28560.13,30757.06,28560.13,29878.29,5000],["2023-09-19",30024.75,30024.75,30024.75,30024.75,100],["2023-09-20",30024.75,30024.75,30024.75,30024.75,0],["2023-09-21",30024.75,30024.75,30024.75,30024.75,0],["2023-09-22",28633.36,30024.75,28633.36,30024.75,3800],["2023-09-25",30390.91,31855.53,30390.91,31855.53,700],["2023-09-26",29365.67,30171.21,29365.67,30097.98,3000],["2023-09-27",30171.21,30171.21,30171.21,30171.21,200],["2023-09-28",30757.06,30757.06,30757.06,30757.06,300],["2023-09-29",30757.06,30757.06,30757.06,30757.06,0],["2023-10-02",28560.13,28779.82,28560.13,28779.82,1000],["2023-10-03",28779.82,29438.9,28779.82,29438.9,12500],["2023-10-04",29438.9,29438.9,29438.9,29438.9,0],["2023-10-05",30024.75,30024.75,30024.75,30024.75,11000],["2023-10-06",29438.9,29438.9,28633.36,28633.36,4400],["2023-10-09",27095.51,27901.05,27095.51,27901.05,5700],["2023-10-10",27168.74,27168.74,27168.74,27168.74,200],["2023-10-11",29292.44,29585.37,29292.44,29585.37,2000],["2023-10-12",29658.6,29658.6,28560.13,28560.13,1800],["2023-10-13",28633.36,29292.44,28633.36,29292.44,700],["2023-10-16",30757.06,32221.69,30024.75,30244.45,7400],["2023-10-17",30757.06,31782.3,30757.06,31782.3,2500],["2023-10-18",32221.69,32587.84,31855.53,31855.53,14100],["2023-10-19",32221.69,33686.31,32148.45,33686.31,10600],["2023-10-20",31782.3,31782.3,30317.68,30317.68,5000],["2023-10-23",30757.06,32880.77,30757.06,32880.77,9700],["2023-10-24",32880.77,32954.0,32807.53,32880.77,9100],["2023-10-25",32880.77,33320.15,32807.53,33246.92,17200],["2023-10-26",33728.76,33728.76,30195.27,30516.5,3500],["2023-10-27",30516.5,31962.02,30516.5,31962.02,800],["2023-10-30",29793.74,29793.74,28910.37,28990.67,5700],["2023-10-31",27304.23,27384.54,27143.62,27304.23,5300],["2023-11-01",29874.04,29874.04,29874.04,29874.04,600],["2023-11-02",29311.9,29633.13,26983.01,27384.54,5800],["2023-11-03",28508.83,28508.83,27464.85,27545.15,600],["2023-11-06",27545.15,27545.15,27545.15,27545.15,0],["2023-11-07",27304.23,27304.23,27304.23,27304.23,800],["2023-11-08",25135.96,27223.93,24895.04,27063.31,3700],["2023-11-09",27063.31,28428.53,27063.31,27304.23,2600],["2023-11-10",28910.37,28910.37,27304.23,27304.23,1800],["2023-11-13",27223.93,27384.54,27223.93,27384.54,700],["2023-11-14",28107.3,28107.3,28107.3,28107.3,100],["2023-11-15",28107.3,28107.3,28107.3,28107.3,0],["2023-11-16",28107.3,28107.3,28107.3,28107.3,800],["2023-11-17",28107.3,28107.3,28107.3,28107.3,0],["2023-11-20",26902.7,27946.69,26902.7,27946.69,500],["2023-11-21",27946.69,27946.69,27946.69,27946.69,100],["2023-11-22",29633.13,29633.13,29633.13,29633.13,100],["2023-11-23",29633.13,29633.13,29633.13,29633.13,1000],["2023-11-24",27384.54,29713.43,27304.23,29713.43,800],["2023-11-27",27304.23,27304.23,27304.23,27304.23,500],["2023-11-28",29954.35,30034.66,29954.35,30034.66,6900],["2023-11-29",32122.63,32122.63,28910.37,32122.63,30000],["2023-11-30",32122.63,32122.63,32122.63,32122.63,0],["2023-12-01",29151.29,32443.86,29151.29,32443.86,700],["2023-12-04",32443.86,32443.86,32443.86,32443.86,0],["2023-12-05",32443.86,32443.86,32443.86,32443.86,100],["2023-12-06",32443.86,32443.86,32443.86,32443.86,0],["2023-12-07",31721.1,31721.1,31721.1,31721.1,100],["2023-12-08",31480.18,31721.1,31480.18,31721.1,1400],["2023-12-11",31721.1,32845.39,31721.1,31721.1,2000],["2023-12-12",31721.1,31721.1,31721.1,31721.1,100],["2023-12-13",31721.1,31721.1,31721.1,31721.1,200],["2023-12-14",31721.1,31721.1,31721.1,31721.1,200],["2023-12-15",31721.1,31721.1,31721.1,31721.1,400],["2023-12-18",31158.95,31158.95,31158.95,31158.95,300],["2023-12-19",31721.1,34210.6,31721.1,34210.6,15900],["2023-12-20",34210.6,34210.6,34210.6,34210.6,0],["2023-12-21",31399.87,31399.87,31399.87,31399.87,200],["2023-12-22",34531.83,34531.83,34531.83,34531.83,100],["2023-12-25",34130.29,34531.83,34130.29,34531.83,5200],["2023-12-26",31801.4,36057.65,31801.4,36057.65,400],["2023-12-27",36057.65,36057.65,34531.83,34531.83,7700],["2023-12-28",34531.83,34531.83,32122.63,34531.83,6400],["2023-12-29",34531.83,34531.83,34531.83,34531.83,0],["2024-01-02",34531.83,34612.13,34531.83,34531.83,3100],["2024-01-03",34531.83,34612.13,34531.83,34612.13,16500],["2024-01-04",34531.83,34531.83,34531.83,34531.83,9900],["2024-01-05",34531.83,34531.83,34531.83,34531.83,18600],["2024-01-08",34531.83,34612.13,34531.83,34612.13,13600],["2024-01-09",34612.13,34612.13,34612.13,34612.13,1000],["2024-01-10",34531.83,34531.83,34531.83,34531.83,11400],["2024-01-11",34531.83,34531.83,34531.83,34531.83,0],["2024-01-12",34531.83,34531.83,34531.83,34531.83,0],["2024-01-15",31078.64,31078.64,31078.64,31078.64,300],["2024-01-16",31078.64,31078.64,31078.64,31078.64,0],["2024-01-17",31078.64,31078.64,31078.64,31078.64,0],["2024-01-18",31078.64,31078.64,31078.64,31078.64,0],["2024-01-19",32122.63,34130.29,32122.63,34130.29,10400],["2024-01-22",34210.6,34210.6,34210.6,34210.6,300],["2024-01-23",34210.6,34210.6,34210.6,34210.6,0],["2024-01-24",34210.6,34210.6,34210.6,34210.6,0],["2024-01-25",34210.6,34210.6,34210.6,34210.6,0],["2024-01-26",34531.83,36137.96,34531.83,36137.96,4000],["2024-01-29",36137.96,36218.26,36137.96,36137.96,8300],["2024-01-30",36137.96,36137.96,36137.96,36137.96,500],["2024-01-31",36137.96,36137.96,36137.96,36137.96,0],["2024-02-01",36137.96,36137.96,36137.96,36137.96,1400],["2024-02-02",36137.96,36137.96,36137.96,36137.96,0],["2024-02-05",36137.96,36137.96,36137.96,36137.96,4700],["2024-02-06",36137.96,36137.96,36137.96,36137.96,4800],["2024-02-07",36137.96,36137.96,36137.96,36137.96,0],["2024-02-15",36137.96,36137.96,36137.96,36137.96,0],["2024-02-16",36137.96,36137.96,36137.96,36137.96,0],["2024-02-19",36137.96,36137.96,36137.96,36137.96,0],["2024-02-20",36137.96,36137.96,36137.96,36137.96,0],["2024-02-21",36137.96,36539.49,36137.96,36539.49,3000],["2024-02-22",36539.49,36539.49,36539.49,36539.49,0],["2024-02-23",36539.49,36539.49,36539.49,36539.49,0],["2024-02-26",40153.29,40153.29,40153.29,40153.29,100],["2024-02-27",40153.29,40153.29,40153.29,40153.29,0],["2024-02-28",36137.96,36137.96,36137.96,36137.96,100],["2024-02-29",36137.96,36137.96,36137.96,36137.96,1700],["2024-03-01",36137.96,36137.96,36137.96,36137.96,0],["2024-03-04",38547.15,38547.15,38547.15,38547.15,100],["2024-03-05",38547.15,38547.15,38547.15,38547.15,0],["2024-03-06",36137.96,36137.96,36137.96,36137.96,500],["2024-03-07",36137.96,36137.96,36137.96,36137.96,1300],["2024-03-08",36137.96,36137.96,36137.96,36137.96,200],["2024-03-11",37342.56,37342.56,37342.56,37342.56,100],["2024-03-12",37744.09,37744.09,37342.56,37744.09,2400],["2024-03-13",38547.15,38547.15,38547.15,38547.15,1800],["2024-03-14",38547.15,38547.15,38547.15,38547.15,0],["2024-03-15",38547.15,38547.15,38547.15,38547.15,0],["2024-03-18",38547.15,38547.15,38547.15,38547.15,0],["2024-03-19",38547.15,38547.15,38547.15,38547.15,0],["2024-03-20",38547.15,38547.15,38547.15,38547.15,0],["2024-03-21",38547.15,38547.15,38547.15,38547.15,0],["2024-03-22",41759.42,41759.42,41357.88,41357.88,800],["2024-03-25",41357.88,41357.88,41357.88,41357.88,0],["2024-03-26",41357.88,41357.88,41357.88,41357.88,0],["2024-03-27",41357.88,41357.88,41357.88,41357.88,0],["2024-03-28",41357.88,41357.88,41357.88,41357.88,0],["2024-03-29",37262.25,37262.25,37262.25,37262.25,100],["2024-04-01",37503.17,40956.35,37503.17,40956.35,700],["2024-04-02",40956.35,40956.35,40956.35,40956.35,0],["2024-04-03",40956.35,40956.35,40956.35,40956.35,0],["2024-04-04",40956.35,40956.35,40956.35,40956.35,0],["2024-04-05",40956.35,40956.35,40956.35,40956.35,0],["2024-04-08",40956.35,40956.35,40956.35,40956.35,0],["2024-04-09",40956.35,41759.42,40956.35,41759.42,200],["2024-04-10",41759.42,41759.42,41759.42,41759.42,0],["2024-04-11",41759.42,41759.42,41759.42,41759.42,0],["2024-04-12",41759.42,41759.42,41759.42,41759.42,0],["2024-04-15",41759.42,41759.42,41759.42,41759.42,0],["2024-04-16",41759.42,41759.42,41759.42,41759.42,0],["2024-04-17",41759.42,41759.42,41759.42,41759.42,0],["2024-04-19",37583.48,37583.48,37583.48,37583.48,100],["2024-04-22",39671.45,39671.45,39671.45,39671.45,100],["2024-04-23",39671.45,39671.45,39671.45,39671.45,0],["2024-04-24",38948.69,38948.69,38948.69,38948.69,200],["2024-04-25",38948.69,38948.69,38948.69,38948.69,0],["2024-04-26",38948.69,38948.69,38948.69,38948.69,0],["2024-05-02",38948.69,38948.69,38948.69,38948.69,0],["2024-05-03",38948.69,38948.69,37181.94,37181.94,4000],["2024-05-06",33487.84,37181.94,33487.84,33487.84,1700],["2024-05-07",33487.84,33487.84,33487.84,33487.84,0],["2024-05-08",33487.84,33487.84,33487.84,33487.84,0],["2024-05-09",33487.84,33487.84,33487.84,33487.84,0],["2024-05-10",33487.84,33487.84,33487.84,33487.84,0],["2024-05-13",33487.84,33487.84,33487.84,33487.84,0],["2024-05-14",33487.84,33487.84,33487.84,33487.84,0],["2024-05-15",33487.84,33487.84,33487.84,33487.84,0],["2024-05-16",33487.84,33487.84,33487.84,33487.84,0],["2024-05-17",36780.41,36780.41,32122.63,32122.63,400],["2024-05-20",34531.83,35334.89,34531.83,35334.89,7100],["2024-05-21",35334.89,35334.89,35334.89,35334.89,0],["2024-05-22",35334.89,35334.89,35334.89,35334.89,0],["2024-05-23",35334.89,35334.89,35334.89,35334.89,0],["2024-05-24",35334.89,35334.89,35334.89,35334.89,0],["2024-05-27",36137.96,36137.96,36137.96,36137.96,19000],["2024-05-28",36137.96,36137.96,36137.96,36137.96,300],["2024-05-29",36137.96,36137.96,36137.96,36137.96,8000],["2024-05-30",36137.96,36137.96,35736.42,36137.96,6100],["2024-05-31",36137.96,36137.96,36137.96,36137.96,0],["2024-06-03",36137.96,36137.96,36137.96,36137.96,0],["2024-06-04",39751.75,39751.75,32524.16,37744.09,400],["2024-06-05",36137.96,36137.96,36137.96,36137.96,300],["2024-06-06",36137.96,36137.96,36137.96,36137.96,8200],["2024-06-07",36137.96,36137.96,36137.96,36137.96,0],["2024-06-10",36137.96,36137.96,34531.83,34531.83,3000],["2024-06-11",36137.96,36137.96,32122.63,32122.63,1100],["2024-06-12",35334.89,35334.89,35334.89,35334.89,100],["2024-06-13",35334.89,36137.96,35334.89,36137.96,4200],["2024-06-14",35334.89,35334.89,35334.89,35334.89,1000],["2024-06-17",35334.89,35334.89,35334.89,35334.89,100],["2024-06-18",35334.89,35334.89,35334.89,35334.89,0],["2024-06-19",35334.89,35334.89,35334.89,35334.89,0],["2024-06-20",35334.89,35334.89,35334.89,35334.89,0],["2024-06-21",35334.89,35334.89,35334.89,35334.89,0],["2024-06-24",35334.89,35334.89,35334.89,35334.89,0],["2024-06-25",35334.89,35334.89,35334.89,35334.89,0],["2024-06-26",35334.89,35334.89,35334.89,35334.89,0],["2024-06-27",35334.89,35334.89,35334.89,35334.89,0],["2024-06-28",35334.89,35334.89,35334.89,35334.89,0],["2024-07-01",35334.89,35334.89,35334.89,35334.89,0],["2024-07-02",35334.89,35334.89,35334.89,35334.89,0],["2024-07-03",33728.76,33728.76,33728.76,33728.76,100],["2024-07-04",37101.64,37101.64,37101.64,37101.64,37100],["2024-07-05",37101.64,37101.64,37101.64,37101.64,900],["2024-07-08",37744.09,37744.09,37744.09,37744.09,100],["2024-07-09",37744.09,37744.09,37744.09,37744.09,0],["2024-07-10",37744.09,37744.09,37744.09,37744.09,0],["2024-07-11",34130.29,34130.29,34130.29,34130.29,1100],["2024-07-12",34130.29,34130.29,34130.29,34130.29,0],["2024-07-15",37422.86,37422.86,37422.86,37422.86,100],["2024-07-16",37422.86,37422.86,37422.86,37422.86,0],["2024-07-17",35334.89,35334.89,35334.89,35334.89,600],["2024-07-18",35334.89,35334.89,35334.89,35334.89,0],["2024-07-19",35334.89,35334.89,35334.89,35334.89,0],["2024-07-22",36941.02,36941.02,36941.02,36941.02,1200],["2024-07-23",36941.02,36941.02,36941.02,36941.02,6800],["2024-07-24",36941.02,36941.02,36941.02,36941.02,0],["2024-07-25",36941.02,36941.02,36941.02,36941.02,5700],["2024-07-26",36941.02,36941.02,36941.02,36941.02,0],["2024-07-29",36860.72,36941.02,36860.72,36941.02,1000],["2024-07-30",36941.02,36941.02,36941.02,36941.02,0],["2024-07-31",36941.02,36941.02,36941.02,36941.02,0],["2024-08-01",36941.02,36941.02,36941.02,36941.02,0],["2024-08-02",36941.02,36941.02,36941.02,36941.02,0],["2024-08-05",40635.13,40635.13,40635.13,40635.13,400],["2024-08-06",38547.15,39189.61,38547.15,39189.61,7600],["2024-08-07",35415.2,35415.2,35415.2,35415.2,100],["2024-08-08",36941.02,36941.02,36941.02,36941.02,5700],["2024-08-09",37181.94,37181.94,36941.02,36941.02,4600],["2024-08-12",36941.02,36941.02,36941.02,36941.02,0],["2024-08-13",36941.02,36941.02,36941.02,36941.02,0],["2024-08-14",36941.02,36941.02,36941.02,36941.02,7300],["2024-08-15",36941.02,36941.02,36941.02,36941.02,0],["2024-08-16",36941.02,36941.02,36941.02,36941.02,300],["2024-08-19",36941.02,36941.02,36941.02,36941.02,2000],["2024-08-20",36941.02,36941.02,36941.02,36941.02,0],["2024-08-21",37744.09,38547.15,37744.09,38547.15,3100],["2024-08-22",38547.15,38547.15,38547.15,38547.15,1000],["2024-08-23",38547.15,38547.15,38547.15,38547.15,200],["2024-08-26",37744.09,37744.09,37744.09,37744.09,700],["2024-08-27",37744.09,37744.09,37744.09,37744.09,0],["2024-08-28",37744.09,37744.09,37744.09,37744.09,500],["2024-08-29",37744.09,37744.09,37744.09,37744.09,1300],["2024-08-30",37744.09,37744.09,37744.09,37744.09,100],["2024-09-04",37744.09,37744.09,37744.09,37744.09,0],["2024-09-05",37744.09,37744.09,37744.09,37744.09,0],["2024-09-06",37744.09,37744.09,37744.09,37744.09,3000],["2024-09-09",37744.09,37744.09,37744.09,37744.09,0],["2024-09-10",37744.09,37744.09,37744.09,37744.09,0],["2024-09-11",36941.02,36941.02,36941.02,36941.02,1800],["2024-09-12",36941.02,36941.02,36941.02,36941.02,0],["2024-09-13",37262.25,37744.09,37262.25,37744.09,200],["2024-09-16",39350.22,39350.22,37744.09,39350.22,2500],["2024-09-17",39350.22,39350.22,39350.22,39350.22,300],["2024-09-18",38948.69,39350.22,38948.69,39350.22,2500],["2024-09-19",39350.22,39350.22,38627.46,38627.46,4500],["2024-09-20",37856.63,37856.63,37514.03,37685.33,1100],["2024-09-23",37685.33,37685.33,37685.33,37685.33,0],["2024-09-24",38541.81,38713.11,38541.81,38541.81,1900],["2024-09-25",36400.6,36400.6,35972.36,35972.36,1100],["2024-09-26",35972.36,35972.36,35972.36,35972.36,500],["2024-09-27",34345.04,34345.04,34259.39,34259.39,2000],["2024-09-30",34259.39,34259.39,34259.39,34259.39,0],["2024-10-01",34259.39,34259.39,34259.39,34259.39,0],["2024-10-02",35115.87,35115.87,34345.04,34345.04,200],["2024-10-03",34345.04,34345.04,34345.04,34345.04,0],["2024-10-04",34345.04,34345.04,34345.04,34345.04,0],["2024-10-07",34345.04,34345.04,34345.04,34345.04,0],["2024-10-08",34345.04,34345.04,34345.04,34345.04,0],["2024-10-09",35115.87,35115.87,35115.87,35115.87,300],["2024-10-10",35972.36,35972.36,35972.36,35972.36,100],["2024-10-11",35972.36,35972.36,35972.36,35972.36,0],["2024-10-14",35972.36,35972.36,35972.36,35972.36,0],["2024-10-15",35972.36,35972.36,35972.36,35972.36,0],["2024-10-16",36143.66,36143.66,36143.66,36143.66,100],["2024-10-17",36143.66,36143.66,36143.66,36143.66,0],["2024-10-18",36143.66,36143.66,36143.66,36143.66,200],["2024-10-21",36143.66,36143.66,36143.66,36143.66,0],["2024-10-22",36143.66,36143.66,36143.66,36143.66,0],["2024-10-23",37000.14,37000.14,37000.14,37000.14,500],["2024-10-24",36143.66,37685.33,36143.66,37685.33,2100],["2024-10-25",37685.33,38541.81,37685.33,37685.33,800],["2024-10-28",37685.33,37685.33,37685.33,37685.33,0],["2024-10-29",37685.33,37685.33,37685.33,37685.33,0],["2024-10-30",37685.33,37685.33,37685.33,37685.33,0],["2024-10-31",37685.33,37685.33,37685.33,37685.33,0],["2024-11-01",37685.33,37685.33,37685.33,37685.33,0],["2024-11-04",37685.33,37685.33,37685.33,37685.33,0],["2024-11-05",37685.33,37685.33,37685.33,37685.33,0],["2024-11-06",36828.84,36828.84,36828.84,36828.84,1300],["2024-11-07",36828.84,36828.84,36828.84,36828.84,0],["2024-11-08",36828.84,36828.84,36828.84,36828.84,0],["2024-11-11",36828.84,36828.84,36828.84,36828.84,0],["2024-11-12",36828.84,36828.84,36828.84,36828.84,0],["2024-11-13",36828.84,36828.84,36828.84,36828.84,0],["2024-11-14",34430.69,36058.01,34430.69,36058.01,1100],["2024-11-15",36058.01,36058.01,36058.01,36058.01,0],["2024-11-18",36058.01,36058.01,36058.01,36058.01,0],["2024-11-19",36058.01,36058.01,36058.01,36058.01,0],["2024-11-20",35972.36,35972.36,35972.36,35972.36,1400],["2024-11-21",34259.39,34259.39,34259.39,34259.39,700],["2024-11-22",35115.87,35115.87,35115.87,35115.87,100],["2024-11-25",35801.06,35801.06,35801.06,35801.06,300],["2024-11-26",35972.36,35972.36,35972.36,35972.36,1000],["2024-11-27",35972.36,35972.36,35972.36,35972.36,0],["2024-11-28",35972.36,35972.36,35972.36,35972.36,0],["2024-11-29",35115.87,35972.36,35115.87,35972.36,300],["2024-12-02",35544.12,35972.36,35372.82,35972.36,900],["2024-12-03",35972.36,35972.36,35972.36,35972.36,0],["2024-12-04",35972.36,35972.36,35972.36,35972.36,0],["2024-12-05",35972.36,35972.36,35972.36,35972.36,0],["2024-12-06",35115.87,35115.87,35115.87,35115.87,1000],["2024-12-09",36400.6,36400.6,36400.6,36400.6,3100],["2024-12-10",36400.6,36400.6,36400.6,36400.6,0],["2024-12-11",36400.6,36400.6,36400.6,36400.6,0],["2024-12-12",36400.6,36400.6,36400.6,36400.6,0],["2024-12-13",36400.6,36400.6,36400.6,36400.6,0],["2024-12-16",36400.6,36400.6,36400.6,36400.6,0],["2024-12-17",36400.6,36400.6,36400.6,36400.6,0],["2024-12-18",36400.6,36400.6,36400.6,36400.6,0],["2024-12-19",36400.6,36400.6,36400.6,36400.6,0],["2024-12-20",36400.6,36400.6,36400.6,36400.6,0],["2024-12-23",36400.6,36400.6,36400.6,36400.6,0],["2024-12-24",36400.6,36400.6,36400.6,36400.6,0],["2024-12-25",36400.6,36400.6,36400.6,36400.6,0],["2024-12-26",36400.6,36400.6,36400.6,36400.6,0],["2024-12-27",35287.17,35886.71,34944.58,35886.71,1600],["2024-12-30",35886.71,35886.71,33916.8,35886.71,1100],["2024-12-31",35886.71,35886.71,35886.71,35886.71,0],["2025-01-02",35886.71,35886.71,35886.71,35886.71,0],["2025-01-03",35886.71,36828.84,35886.71,36828.84,1100],["2025-01-06",36828.84,36828.84,36828.84,36828.84,0],["2025-01-07",34345.04,34345.04,34259.39,34259.39,5300],["2025-01-08",34259.39,34259.39,34259.39,34259.39,200],["2025-01-09",34259.39,34259.39,34259.39,34259.39,0],["2025-01-10",34173.74,34173.74,34173.74,34173.74,300],["2025-01-13",34173.74,34173.74,34173.74,34173.74,0],["2025-01-14",33831.15,33831.15,33831.15,33831.15,200],["2025-01-15",33831.15,33831.15,33831.15,33831.15,0],["2025-01-16",34173.74,34173.74,33831.15,33831.15,1100],["2025-01-17",33831.15,33831.15,33831.15,33831.15,0],["2025-01-20",33831.15,33831.15,32717.72,33145.96,1200],["2025-01-21",33145.96,33145.96,32803.37,32974.66,2000],["2025-01-22",32974.66,32974.66,32974.66,32974.66,100],["2025-01-23",34088.09,34088.09,34088.09,34088.09,100],["2025-01-24",34088.09,34088.09,33916.8,33916.8,1400],["2025-02-03",31261.69,31689.94,31261.69,31689.94,800],["2025-02-04",32546.42,32546.42,32546.42,32546.42,1000],["2025-02-05",32546.42,34002.44,32546.42,33831.15,2300],["2025-02-06",32546.42,33916.8,32546.42,33916.8,500],["2025-02-07",32546.42,32546.42,32546.42,32546.42,6600],["2025-02-10",34088.09,34088.09,34088.09,34088.09,100],["2025-02-11",37257.09,37257.09,32717.72,32717.72,1200],["2025-02-12",32717.72,32717.72,32717.72,32717.72,0],["2025-02-13",32546.42,32546.42,32546.42,32546.42,200],["2025-02-14",32546.42,32546.42,32546.42,32546.42,0],["2025-02-17",32375.12,32460.77,32375.12,32460.77,200],["2025-02-18",32460.77,32460.77,32460.77,32460.77,0],["2025-02-19",32632.07,32632.07,32632.07,32632.07,100],["2025-02-20",32632.07,34088.09,32632.07,34088.09,300],["2025-02-21",32546.42,33317.26,32546.42,33317.26,5100],["2025-02-24",32974.66,32974.66,32889.01,32889.01,200],["2025-02-25",32889.01,33745.5,32889.01,33745.5,1500],["2025-02-26",33745.5,33745.5,33745.5,33745.5,0],["2025-02-27",33659.85,34173.74,32974.66,33060.31,3400],["2025-02-28",33145.96,34173.74,33145.96,33402.9,1200],["2025-03-03",33231.61,33231.61,32803.37,33231.61,1400],["2025-03-04",33231.61,33231.61,33231.61,33231.61,0],["2025-03-05",33145.96,33574.2,33145.96,33574.2,2600],["2025-03-06",33145.96,33574.2,33145.96,33574.2,1400],["2025-03-07",33231.61,33231.61,32974.66,32974.66,7300],["2025-03-10",33831.15,33831.15,32974.66,33831.15,5200],["2025-03-11",33402.9,33745.5,32974.66,33488.55,3300],["2025-03-12",32889.01,34173.74,32803.37,34173.74,4400],["2025-03-13",34173.74,34173.74,34173.74,34173.74,800],["2025-03-14",33145.96,36657.55,33145.96,36657.55,1400],["2025-03-17",34944.58,37599.68,34944.58,37599.68,2500],["2025-03-18",37856.63,40683.02,37856.63,40169.13,4400],["2025-03-19",43166.83,43166.83,43166.83,43166.83,100],["2025-03-20",39398.3,42995.53,38884.41,38884.41,3200],["2025-03-21",35030.23,42395.99,35030.23,42139.05,3100],["2025-03-24",42139.05,42139.05,42139.05,42139.05,0],["2025-03-25",42139.05,42139.05,42139.05,42139.05,0],["2025-03-26",42139.05,42139.05,42139.05,42139.05,0],["2025-03-27",42139.05,42139.05,42139.05,42139.05,0],["2025-03-28",42139.05,42139.05,42139.05,42139.05,0],["2025-03-31",42139.05,42139.05,42139.05,42139.05,0],["2025-04-01",42139.05,42139.05,42139.05,42139.05,0],["2025-04-02",45136.75,45136.75,45136.75,45136.75,100],["2025-04-03",45136.75,45136.75,45136.75,45136.75,0],["2025-04-04",40683.02,40683.02,40683.02,40683.02,100],["2025-04-08",40683.02,40683.02,40683.02,40683.02,0],["2025-04-09",40683.02,40683.02,40683.02,40683.02,0],["2025-04-10",40254.78,40254.78,39740.89,39740.89,800],["2025-04-11",35801.06,38884.41,35801.06,36400.6,8000],["2025-04-14",39826.54,39826.54,32803.37,39569.59,900],["2025-04-15",39569.59,39569.59,39569.59,39569.59,0],["2025-04-16",35629.76,37599.68,35629.76,37342.73,1000],["2025-04-17",36828.84,39055.7,36828.84,39055.7,200],["2025-04-18",39055.7,39055.7,39055.7,39055.7,0],["2025-04-21",39055.7,39055.7,39055.7,39055.7,0],["2025-04-22",39055.7,39055.7,39055.7,39055.7,0],["2025-04-23",39055.7,39055.7,39055.7,39055.7,0],["2025-04-24",36400.6,38884.41,35287.17,38884.41,1300],["2025-04-25",38884.41,38884.41,38884.41,38884.41,0],["2025-04-28",38884.41,38884.41,38884.41,38884.41,0],["2025-04-29",38884.41,38884.41,38884.41,38884.41,0],["2025-05-05",38713.11,38798.76,38713.11,38798.76,700],["2025-05-06",38713.11,42567.29,35115.87,38798.76,4700],["2025-05-07",35201.52,38713.11,35201.52,38713.11,300],["2025-05-08",37685.33,37685.33,37685.33,37685.33,100],["2025-05-09",35972.36,37514.03,35972.36,37514.03,5500],["2025-05-12",37514.03,37514.03,37514.03,37514.03,0],["2025-05-13",35972.36,35972.36,35972.36,35972.36,4400],["2025-05-14",35972.36,35972.36,35972.36,35972.36,200],["2025-05-15",35972.36,35972.36,35972.36,35972.36,0],["2025-05-16",32717.72,36229.3,32717.72,36229.3,1800],["2025-05-19",36229.3,36229.3,36229.3,36229.3,0],["2025-05-20",36229.3,36229.3,36229.3,36229.3,0],["2025-05-21",36229.3,36229.3,36229.3,36229.3,0],["2025-05-22",36229.3,36229.3,36229.3,36229.3,0],["2025-05-23",36229.3,36229.3,36229.3,36229.3,0],["2025-05-26",36229.3,36229.3,36229.3,36229.3,0],["2025-05-27",36229.3,36229.3,36229.3,36229.3,0],["2025-05-28",35972.36,35972.36,35972.36,35972.36,100],["2025-05-29",35886.71,35886.71,34259.39,34259.39,400],["2025-05-30",35801.06,35801.06,35801.06,35801.06,500],["2025-06-02",35801.06,35801.06,35801.06,35801.06,0],["2025-06-03",35715.41,35715.41,35629.76,35629.76,600],["2025-06-04",35115.87,35115.87,35115.87,35115.87,200],["2025-06-05",34259.39,35629.76,34259.39,35629.76,1700],["2025-06-06",35629.76,35629.76,35629.76,35629.76,0],["2025-06-09",32546.42,35629.76,32546.42,35629.76,400],["2025-06-10",35629.76,35629.76,35629.76,35629.76,0],["2025-06-11",35629.76,35629.76,35629.76,35629.76,0],["2025-06-12",35629.76,35629.76,35629.76,35629.76,0],["2025-06-13",35629.76,35629.76,35629.76,35629.76,0],["2025-06-16",35629.76,35629.76,35629.76,35629.76,0],["2025-06-17",35629.76,35629.76,35629.76,35629.76,0],["2025-06-18",35629.76,35629.76,35629.76,35629.76,0],["2025-06-19",32375.12,38456.16,32375.12,38456.16,1000],["2025-06-20",38456.16,38456.16,38456.16,38456.16,0],["2025-06-23",38456.16,38456.16,38456.16,38456.16,0],["2025-06-24",38456.16,38456.16,38456.16,38456.16,0],["2025-06-25",38456.16,38456.16,38456.16,38456.16,0],["2025-06-26",38456.16,38456.16,38456.16,38456.16,0],["2025-06-27",38456.16,38456.16,38456.16,38456.16,0],["2025-06-30",38456.16,38456.16,38456.16,38456.16,0],["2025-07-01",38456.16,38456.16,38456.16,38456.16,0],["2025-07-02",38456.16,38456.16,38456.16,38456.16,0],["2025-07-03",38456.16,38456.16,38456.16,38456.16,0],["2025-07-04",38456.16,38456.16,38456.16,38456.16,0],["2025-07-07",41882.1,41882.1,41882.1,41882.1,100],["2025-07-08",41882.1,41882.1,41882.1,41882.1,0],["2025-07-09",41882.1,41882.1,41882.1,41882.1,0],["2025-07-10",37770.98,38456.16,37770.98,37770.98,900],["2025-07-11",39055.7,39055.7,39055.7,39055.7,200],["2025-07-14",38798.76,38798.76,38798.76,38798.76,1000],["2025-07-15",38798.76,38798.76,38798.76,38798.76,0],["2025-07-16",35372.82,38627.46,35372.82,38627.46,100],["2025-07-17",38627.46,38627.46,38627.46,38627.46,0],["2025-07-18",38627.46,38627.46,38627.46,38627.46,0],["2025-07-21",35287.17,38713.11,35287.17,38713.11,400],["2025-07-22",38713.11,38713.11,38713.11,38713.11,0],["2025-07-23",38713.11,38713.11,38713.11,38713.11,300],["2025-07-24",38713.11,38713.11,38713.11,38713.11,0],["2025-07-25",38541.81,38541.81,37685.33,38541.81,600],["2025-07-28",36571.9,38456.16,36571.9,38456.16,700],["2025-07-29",38456.16,38456.16,38456.16,38456.16,0],["2025-07-30",38456.16,38456.16,38456.16,38456.16,0],["2025-07-31",38456.16,38456.16,38456.16,38456.16,0],["2025-08-01",38456.16,38456.16,38456.16,38456.16,0],["2025-08-04",38456.16,38456.16,38456.16,38456.16,0],["2025-08-05",34773.28,36486.25,34773.28,36486.25,400],["2025-08-06",34259.39,36143.66,34259.39,36143.66,300],["2025-08-07",36143.66,36143.66,36143.66,36143.66,0],["2025-08-08",38798.76,38798.76,38798.76,38798.76,500],["2025-08-11",38798.76,38798.76,38798.76,38798.76,0],["2025-08-12",38798.76,38798.76,38798.76,38798.76,0],["2025-08-13",38798.76,38798.76,38798.76,38798.76,0],["2025-08-14",38798.76,38798.76,38798.76,38798.76,0],["2025-08-15",38798.76,38798.76,38798.76,38798.76,0],["2025-08-18",35201.52,37342.73,34944.58,37342.73,1600],["2025-08-19",34345.04,37257.09,34345.04,37257.09,2100],["2025-08-20",37257.09,37257.09,37257.09,37257.09,0],["2025-08-21",35972.36,35972.36,35972.36,35972.36,100],["2025-08-22",35972.36,35972.36,35972.36,35972.36,0],["2025-08-25",35972.36,35972.36,35972.36,35972.36,0],["2025-08-26",34088.09,35972.36,34088.09,35972.36,200],["2025-08-27",35972.36,35972.36,35972.36,35972.36,0],["2025-08-28",33574.2,35886.71,33574.2,35886.71,12100],["2025-08-29",35972.36,36657.55,35972.36,36058.01,3600],["2025-09-03",36400.6,36400.6,36229.3,36229.3,2100],["2025-09-04",36229.3,36743.19,36058.01,36486.25,5400],["2025-09-05",36743.19,39997.84,36657.55,39997.84,12800],["2025-09-08",39826.54,39826.54,37171.44,37257.09,2300],["2025-09-09",37171.44,37171.44,37000.14,37000.14,300],["2025-09-10",37000.14,37000.14,37000.14,37000.14,0],["2025-09-11",37000.14,37000.14,37000.14,37000.14,400],["2025-09-12",36828.84,36828.84,36828.84,36828.84,400],["2025-09-15",36828.84,40511.73,36828.84,38456.16,14100],["2025-09-16",41209.59,41209.59,35060.27,36345.21,2500],["2025-09-17",35794.52,38272.6,35335.62,38272.6,2900],["2025-09-18",35794.52,37538.36,35794.52,37538.36,300],["2025-09-19",35060.27,35060.27,35060.27,35060.27,100],["2025-09-22",35702.74,35702.74,35427.4,35427.4,600],["2025-09-23",33224.66,35427.4,33224.66,35427.4,1100],["2025-09-24",35427.4,35427.4,35427.4,35427.4,0],["2025-09-25",35243.84,37446.58,35243.84,37446.58,1500],["2025-09-26",37446.58,37446.58,37446.58,37446.58,0],["2025-09-29",37446.58,37446.58,37446.58,37446.58,0],["2025-09-30",37446.58,37446.58,37446.58,37446.58,0],["2025-10-01",37446.58,37446.58,37446.58,37446.58,0],["2025-10-02",37446.58,37446.58,37446.58,37446.58,0],["2025-10-03",34142.47,36987.67,34050.68,36987.67,2400],["2025-10-06",36987.67,36987.67,36987.67,36987.67,0],["2025-10-07",36987.67,36987.67,36987.67,36987.67,0],["2025-10-08",34876.71,34876.71,34693.15,34876.71,1700],["2025-10-09",34876.71,34876.71,34326.03,34326.03,1000],["2025-10-10",34784.93,34784.93,33958.9,33958.9,200],["2025-10-13",33958.9,33958.9,33958.9,33958.9,100],["2025-10-14",33867.12,33867.12,33867.12,33867.12,100],["2025-10-15",33867.12,33867.12,33867.12,33867.12,0],["2025-10-16",33041.1,33867.12,33041.1,33867.12,2100],["2025-10-17",32215.07,34509.59,32215.07,34417.81,300],["2025-10-20",34417.81,34417.81,34417.81,34417.81,0],["2025-10-21",31297.26,34417.81,31297.26,34417.81,600],["2025-10-22",34417.81,34417.81,34417.81,34417.81,0],["2025-10-23",34693.15,34693.15,34693.15,34693.15,100],["2025-10-24",34693.15,34693.15,34693.15,34693.15,0],["2025-10-27",34693.15,34693.15,34693.15,34693.15,0],["2025-10-28",34693.15,34693.15,34693.15,34693.15,0],["2025-10-29",34693.15,34693.15,34693.15,34693.15,0],["2025-10-30",34693.15,34693.15,34693.15,34693.15,0],["2025-10-31",34693.15,34693.15,34693.15,34693.15,0],["2025-11-03",34693.15,34693.15,34693.15,34693.15,0],["2025-11-04",31664.38,31847.95,31664.38,31664.38,2000],["2025-11-05",32123.29,32123.29,31297.26,31297.26,1300],["2025-11-06",33041.1,33041.1,31572.6,31572.6,300],["2025-11-07",31297.26,31297.26,31205.48,31205.48,2000],["2025-11-10",29828.77,32949.32,29828.77,32949.32,5800],["2025-11-11",32949.32,32949.32,32949.32,32949.32,0],["2025-11-12",30563.01,30563.01,30563.01,30563.01,300],["2025-11-13",31939.73,31939.73,30563.01,30563.01,1500],["2025-11-14",32490.41,32490.41,32490.41,32490.41,100],["2025-11-17",32123.29,32123.29,32123.29,32123.29,100],["2025-11-18",32123.29,32123.29,32123.29,32123.29,100],["2025-11-19",32123.29,32123.29,32123.29,32123.29,0],["2025-11-20",32031.51,32123.29,32031.51,32123.29,500],["2025-11-21",32123.29,32123.29,32123.29,32123.29,0],["2025-11-24",31205.48,31205.48,31205.48,31205.48,100],["2025-11-25",31205.48,31205.48,31205.48,31205.48,0],["2025-11-26",31205.48,31205.48,31205.48,31205.48,0],["2025-11-27",31297.26,31297.26,31205.48,31205.48,1200],["2025-11-28",31205.48,31205.48,31205.48,31205.48,1000],["2025-12-01",31205.48,31205.48,31205.48,31205.48,0],["2025-12-02",31205.48,31205.48,31205.48,31205.48,0],["2025-12-03",31205.48,31205.48,31205.48,31205.48,0],["2025-12-04",32215.07,32215.07,32215.07,32215.07,200],["2025-12-05",32215.07,32215.07,32215.07,32215.07,0],["2025-12-08",30287.67,30471.23,30287.67,30471.23,1600],["2025-12-09",30287.67,30287.67,29828.77,29828.77,600],["2025-12-10",30287.67,30287.67,30287.67,30287.67,100],["2025-12-11",30287.67,30287.67,30287.67,30287.67,1000],["2025-12-12",30287.67,30287.67,30287.67,30287.67,100],["2025-12-15",30287.67,30287.67,30287.67,30287.67,0],["2025-12-16",30287.67,30287.67,30287.67,30287.67,0],["2025-12-17",28268.49,31939.73,28268.49,31939.73,3600],["2025-12-18",31939.73,31939.73,31939.73,31939.73,0],["2025-12-19",31205.48,31205.48,31205.48,31205.48,200],["2025-12-22",31205.48,31205.48,31205.48,31205.48,0],["2025-12-23",29369.86,29369.86,28452.05,28452.05,1500],["2025-12-24",28543.84,28543.84,28452.05,28452.05,4600],["2025-12-25",28452.05,28452.05,28452.05,28452.05,0],["2025-12-26",28452.05,28452.05,28452.05,28452.05,0],["2025-12-29",28452.05,28452.05,28452.05,28452.05,100],["2025-12-30",28452.05,28452.05,28452.05,28452.05,0],["2025-12-31",28452.05,28452.05,28452.05,28452.05,0],["2026-01-05",28452.05,28452.05,28452.05,28452.05,0],["2026-01-06",28452.05,28452.05,28452.05,28452.05,0],["2026-01-07",29828.77,29828.77,29828.77,29828.77,100],["2026-01-08",30287.67,30287.67,30287.67,30287.67,200],["2026-01-09",30287.67,30287.67,30287.67,30287.67,0],["2026-01-12",30287.67,30287.67,30287.67,30287.67,0],["2026-01-13",30746.58,32215.07,30746.58,32215.07,300],["2026-01-14",32215.07,32215.07,32215.07,32215.07,0],["2026-01-15",32215.07,32215.07,32215.07,32215.07,100],["2026-01-16",32215.07,32215.07,32215.07,32215.07,0],["2026-01-19",32215.07,32215.07,32215.07,32215.07,0],["2026-01-20",32031.51,32031.51,32031.51,32031.51,100],["2026-01-21",32031.51,32031.51,32031.51,32031.51,0],["2026-01-22",32031.51,32031.51,32031.51,32031.51,0],["2026-01-23",32031.51,32031.51,32031.51,32031.51,0],["2026-01-26",32031.51,32031.51,32031.51,32031.51,0],["2026-01-27",31847.95,31847.95,31847.95,31847.95,500],["2026-01-28",31664.38,31664.38,31664.38,31664.38,300],["2026-01-29",31664.38,31664.38,31664.38,31664.38,0],["2026-01-30",31664.38,31664.38,31664.38,31664.38,0],["2026-02-02",31664.38,31664.38,31664.38,31664.38,0],["2026-02-03",31664.38,31664.38,31664.38,31664.38,0],["2026-02-04",30287.67,30379.45,30287.67,30287.67,600],["2026-02-05",29369.86,29369.86,28452.05,28452.05,7000],["2026-02-06",31113.7,31297.26,28452.05,28452.05,1900],["2026-02-09",28452.05,28452.05,28452.05,28452.05,0],["2026-02-10",28452.05,28452.05,28452.05,28452.05,0],["2026-02-11",28452.05,28452.05,28452.05,28452.05,0],["2026-02-12",28452.05,28452.05,28452.05,28452.05,0],["2026-02-13",28452.05,28452.05,28452.05,28452.05,0],["2026-02-23",28452.05,28452.05,28452.05,28452.05,0],["2026-02-24",31113.7,31113.7,31113.7,31113.7,100],["2026-02-25",31113.7,31113.7,31113.7,31113.7,200],["2026-02-26",31113.7,31113.7,31113.7,31113.7,0],["2026-02-27",31113.7,31113.7,31113.7,31113.7,0],["2026-03-02",31113.7,31113.7,31113.7,31113.7,100],["2026-03-03",31113.7,31113.7,31113.7,31113.7,0],["2026-03-04",31113.7,31113.7,31113.7,31113.7,0],["2026-03-05",31113.7,31113.7,31113.7,31113.7,0],["2026-03-06",31113.7,31113.7,31113.7,31113.7,0],["2026-03-09",31113.7,31113.7,31113.7,31113.7,0],["2026-03-10",31113.7,31113.7,31113.7,31113.7,0],["2026-03-11",31113.7,31113.7,31113.7,31113.7,0],["2026-03-12",31113.7,31113.7,31113.7,31113.7,0],["2026-03-13",31113.7,31113.7,31113.7,31113.7,0],["2026-03-16",31113.7,31113.7,31113.7,31113.7,0],["2026-03-17",32306.85,32306.85,28084.93,28084.93,1300],["2026-03-18",28084.93,28084.93,28084.93,28084.93,0],["2026-03-19",30838.36,30838.36,30838.36,30838.36,300],["2026-03-20",30838.36,30838.36,30838.36,30838.36,0],["2026-03-23",29920.55,29920.55,29920.55,29920.55,900],["2026-03-24",29920.55,29920.55,29920.55,29920.55,0],["2026-03-25",29920.55,29920.55,29920.55,29920.55,0],["2026-03-26",30012.33,30012.33,30012.33,30012.33,100],["2026-03-27",30012.33,30012.33,27534.25,27534.25,40700],["2026-03-30",27534.25,27534.25,27534.25,27534.25,0],["2026-03-31",28452.05,28452.05,28452.05,28452.05,100],["2026-04-01",28543.84,28543.84,28543.84,28543.84,100],["2026-04-02",28543.84,29828.77,28543.84,29828.77,1700],["2026-04-03",29828.77,29828.77,29828.77,29828.77,0],["2026-04-06",29828.77,29828.77,28635.62,28635.62,3700],["2026-04-07",28635.62,28635.62,28635.62,28635.62,0],["2026-04-08",28635.62,28635.62,28635.62,28635.62,0],["2026-04-09",28635.62,28635.62,28635.62,28635.62,0],["2026-04-10",28635.62,28635.62,28635.62,28635.62,0],["2026-04-13",31480.82,31480.82,31205.48,31205.48,900],["2026-04-14",31205.48,31205.48,31205.48,31205.48,0],["2026-04-15",31205.48,31205.48,31205.48,31205.48,0],["2026-04-16",31205.48,31205.48,31205.48,31205.48,0],["2026-04-17",31205.48,31205.48,31205.48,31205.48,0],["2026-04-20",28176.71,28176.71,28176.71,28176.71,100],["2026-04-21",28452.05,29369.86,28452.05,29369.86,200],["2026-04-22",29369.86,29369.86,29369.86,29369.86,0],["2026-04-23",29369.86,29369.86,29369.86,29369.86,0],["2026-04-24",29369.86,29369.86,29369.86,29369.86,0],["2026-04-28",29369.86,29369.86,29369.86,29369.86,0],["2026-04-29",29369.86,29369.86,29369.86,29369.86,0],["2026-05-04",32306.85,32306.85,29553.42,29553.42,800],["2026-05-05",29553.42,29553.42,29553.42,29553.42,0],["2026-05-06",27993.15,27993.15,27993.15,27993.15,100],["2026-05-07",27993.15,27993.15,27993.15,27993.15,0],["2026-05-08",27993.15,27993.15,27993.15,27993.15,0],["2026-05-11",28452.05,28452.05,28452.05,28452.05,800],["2026-05-12",28452.05,28452.05,28452.05,28452.05,0],["2026-05-13",28452.05,28452.05,28452.05,28452.05,0],["2026-05-14",28452.05,28452.05,28452.05,28452.05,1100],["2026-05-15",28452.05,28452.05,28452.05,28452.05,1000],["2026-05-18",28452.05,28452.05,28452.05,28452.05,800],["2026-05-19",28452.05,28452.05,28452.05,28452.05,400],["2026-05-20",28452.05,28452.05,28452.05,28452.05,100],["2026-05-21",28452.05,28452.05,28452.05,28452.05,0],["2026-05-22",28452.05,28452.05,28452.05,28452.05,200],["2026-05-25",28452.05,28452.05,28452.05,28452.05,200],["2026-05-26",28910.96,28910.96,28910.96,28910.96,3500],["2026-05-27",28910.96,28910.96,28910.96,28910.96,100],["2026-05-28",28910.96,28910.96,28910.96,28910.96,0],["2026-05-29",28910.96,28910.96,28910.96,28910.96,0],["2026-06-01",28910.96,28910.96,28910.96,28910.96,0],["2026-06-02",28910.96,28910.96,28910.96,28910.96,0],["2026-06-03",28910.96,28910.96,28910.96,28910.96,0],["2026-06-04",28910.96,28910.96,28910.96,28910.96,0],["2026-06-05",28910.96,28910.96,28910.96,28910.96,0],["2026-06-08",28910.96,28910.96,28910.96,28910.96,0],["2026-06-09",28910.96,28910.96,28910.96,28910.96,100],["2026-06-10",28910.96,28910.96,28910.96,28910.96,0],["2026-06-11",28910.96,28910.96,28910.96,28910.96,0],["2026-06-12",28910.96,28910.96,28452.05,28452.05,200],["2026-06-15",25882.19,25882.19,25882.19,25882.19,500],["2026-06-16",25882.19,25882.19,25882.19,25882.19,0],["2026-06-17",25882.19,25882.19,25882.19,25882.19,0],["2026-06-18",25882.19,25882.19,25882.19,25882.19,0],["2026-06-19",27350.68,28452.05,27350.68,28452.05,300],["2026-06-22",28452.05,28452.05,28452.05,28452.05,0],["2026-06-23",28452.05,28452.05,28452.05,28452.05,0],["2026-06-24",28452.05,28452.05,28452.05,28452.05,0],["2026-06-25",27167.12,27167.12,27075.34,27075.34,900],["2026-06-26",27075.34,27075.34,27075.34,27075.34,0],["2026-06-29",27075.34,27075.34,27075.34,27075.34,0],["2026-06-30",26616.44,26616.44,26616.44,26616.44,900],["2026-07-01",26616.44,26616.44,26616.44,26616.44,0],["2026-07-02",26616.44,26616.44,26616.44,26616.44,0],["2026-07-03",26616.44,26616.44,26616.44,26616.44,0],["2026-07-06",27167.12,27167.12,27167.12,27167.12,100],["2026-07-07",27167.12,27167.12,27167.12,27167.12,0],["2026-07-08",27534.25,27534.25,27534.25,27534.25,100],["2026-07-09",27534.25,27534.25,27534.25,27534.25,0],["2026-07-10",27534.25,27534.25,27534.25,27534.25,0],["2026-07-13",27075.34,27534.25,27075.34,27534.25,300],["2026-07-14",27350.68,27442.47,27350.68,27442.47,200],["2026-07-15",27442.47,27442.47,27442.47,27442.47,0],["2026-07-16",27442.47,27442.47,27442.47,27442.47,0],["2026-07-17",25698.63,25698.63,25698.63,25698.63,200],["2026-07-20",25698.63,25698.63,25698.63,25698.63,800],["2026-07-21",25698.63,25698.63,25698.63,25698.63,0],["2026-07-22",25698.63,25698.63,25698.63,25698.63,0],["2026-07-23",25698.63,25698.63,25698.63,25698.63,0],["2026-07-24",25698.63,25698.63,25698.63,25698.63,0],["2026-07-27",25698.63,25698.63,25698.63,25698.63,0],["2026-07-28",25698.63,25698.63,25698.63,25698.63,0],["2026-07-29",24780.82,27534.25,24780.82,27534.25,900],["2026-07-30",27534.25,28452.05,27534.25,28452.05,200],["2026-07-31",28452.05,28452.05,28452.05,28452.05,0],["2026-08-03",28452.05,28452.05,28452.05,28452.05,0],["2026-08-04",26616.44,26616.44,26616.44,26616.44,600],["2026-08-05",25698.63,25698.63,25698.63,25698.63,700],["2026-08-06",27993.15,28268.49,26616.44,26616.44,6100],["2026-08-07",28452.05,29094.52,28452.05,28910.96,3800],["2026-08-10",27534.25,27534.25,26616.44,27258.9,14000],["2026-08-11",27258.9,29920.55,27258.9,29094.52,8600],["2026-08-12",29094.52,29094.52,29094.52,29094.52,0],["2026-08-13",29094.52,29094.52,27809.59,28727.4,2000],["2026-08-14",28727.4,29094.52,28727.4,28727.4,2400],["2026-08-17",28727.4,29186.3,28727.4,28819.18,3300],["2026-08-18",29278.08,31205.48,29278.08,30746.58,3300],["2026-08-19",31021.92,31021.92,30563.01,31021.92,4400],["2026-08-20",32490.41,34050.68,32490.41,33500.0,1600],["2026-08-21",31900.0,31900.0,30500.0,30500.0,700],["2026-08-24",30500.0,30500.0,27500.0,28400.0,6100],["2026-08-25",27800.0,28400.0,27300.0,27400.0,3400],["2026-08-26",28400.0,28400.0,27900.0,27900.0,600],["2026-08-27",28300.0,28900.0,28300.0,28800.0,2000],["2026-08-28",28800.0,28800.0,28800.0,28800.0,0],["2026-09-03",28600.0,28600.0,28600.0,28600.0,100],["2026-09-04",26300.0,28400.0,26300.0,28000.0,600],["2026-09-07",26500.0,26500.0,26300.0,26500.0,700],["2026-09-08",26500.0,28200.0,26500.0,28200.0,400],["2026-09-09",28200.0,28200.0,28200.0,28200.0,0],["2026-09-10",28200.0,28200.0,28200.0,28200.0,0],["2026-09-11",28500.0,31000.0,28100.0,31000.0,2200],["2026-09-14",30000.0,30000.0,29000.0,29400.0,2500],["2026-09-15",29400.0,29400.0,29200.0,29200.0,300],["2026-09-16",29000.0,29800.0,28500.0,29800.0,800],["2026-09-17",29800.0,29800.0,29500.0,29700.0,1000],["2026-09-18",29700.0,29700.0,29700.0,29700.0,200],["2026-09-21",29800.0,30000.0,29700.0,29700.0,500],["2026-09-22",29700.0,29700.0,29700.0,29700.0,0],["2026-09-23",30000.0,30000.0,30000.0,30000.0,100],["2026-09-24",30000.0,30000.0,30000.0,30000.0,300],["2026-09-25",30000.0,30000.0,30000.0,30000.0,0],["2026-09-28",30000.0,30000.0,30000.0,30000.0,700],["2026-09-29",30000.0,30000.0,30000.0,30000.0,0],["2026-09-30",30000.0,30000.0,30000.0,30000.0,900],["2026-10-01",28500.0,30000.0,28500.0,30000.0,1000],["2026-10-02",30000.0,30000.0,30000.0,30000.0,0],["2026-10-05",30000.0,30000.0,30000.0,30000.0,0],["2026-10-06",30000.0,30000.0,30000.0,30000.0,0],["2026-10-07",30000.0,30000.0,30000.0,30000.0,0],["2026-10-08",30000.0,30000.0,30000.0,30000.0,0],["2026-10-09",28500.0,29500.0,28000.0,29500.0,1600],["2026-10-12",29500.0,29500.0,29500.0,29500.0,0]]}