{"sym":"KTS","index":false,"bars":[["2010-12-31",7705.08,9025.96,7705.08,9025.96,31400],["2011-01-04",7793.14,7793.14,7793.14,7793.14,11900],["2011-01-05",7374.87,7925.23,7374.87,7925.23,8800],["2011-01-06",7617.03,8145.37,7617.03,8145.37,17500],["2011-01-07",8145.37,8145.37,8145.37,8145.37,3300],["2011-01-10",8145.37,8585.67,8145.37,8585.67,19300],["2011-01-11",9069.99,9069.99,9069.99,9069.99,100],["2011-01-12",8475.59,8475.59,8453.58,8453.58,3000],["2011-01-13",8585.67,8585.67,8585.67,8585.67,100],["2011-01-14",8585.67,8585.67,8585.67,8585.67,7500],["2011-01-17",8365.52,8585.67,8365.52,8585.67,7700],["2011-01-18",8585.67,8585.67,8585.67,8585.67,1000],["2011-01-19",8585.67,8585.67,8585.67,8585.67,1500],["2011-01-20",8585.67,8585.67,8585.67,8585.67,0],["2011-01-21",8585.67,8585.67,8585.67,8585.67,0],["2011-01-24",8585.67,8585.67,8585.67,8585.67,0],["2011-01-25",8585.67,8585.67,8585.67,8585.67,42000],["2011-01-26",8585.67,8585.67,8585.67,8585.67,0],["2011-01-27",8585.67,8585.67,8585.67,8585.67,3000],["2011-01-28",8585.67,8585.67,8585.67,8585.67,0],["2011-02-08",9180.06,9180.06,9180.06,9180.06,100],["2011-02-09",9180.06,9180.06,9180.06,9180.06,0],["2011-02-10",9796.46,9796.46,9796.46,9796.46,100],["2011-02-11",9796.46,9796.46,9796.46,9796.46,0],["2011-02-14",9136.03,9136.03,9136.03,9136.03,200],["2011-02-15",8585.67,8585.67,8585.67,8585.67,200],["2011-02-16",9158.04,9158.04,9158.04,9158.04,100],["2011-02-17",8585.67,9796.46,8585.67,9796.46,300],["2011-02-18",8365.52,8365.52,8365.52,8365.52,100],["2011-02-21",8365.52,8365.52,8365.52,8365.52,0],["2011-02-22",8365.52,8365.52,8365.52,8365.52,0],["2011-02-23",7793.14,7793.14,7793.14,7793.14,200],["2011-02-24",7264.79,7264.79,7264.79,7264.79,200],["2011-02-25",6758.46,6758.46,6758.46,6758.46,100],["2011-02-28",6758.46,6758.46,6758.46,6758.46,0],["2011-03-01",6384.21,6384.21,6384.21,6384.21,200],["2011-03-02",5943.92,5943.92,5943.92,5943.92,100],["2011-03-03",5613.7,5613.7,5613.7,5613.7,200],["2011-03-04",5613.7,5613.7,5613.7,5613.7,0],["2011-03-07",5283.49,5283.49,5283.49,5283.49,500],["2011-03-08",5019.31,5019.31,5019.31,5019.31,100],["2011-03-09",5019.31,5019.31,5019.31,5019.31,0],["2011-03-10",5019.31,5019.31,5019.31,5019.31,0],["2011-03-11",5019.31,5019.31,5019.31,5019.31,0],["2011-03-14",4755.14,4755.14,4755.14,4755.14,300],["2011-03-15",4755.14,4755.14,4755.14,4755.14,0],["2011-03-16",4755.14,4755.14,4755.14,4755.14,0],["2011-03-17",4755.14,4755.14,4755.14,4755.14,0],["2011-03-18",4424.92,4424.92,4424.92,4424.92,100],["2011-03-21",4160.75,4160.75,4160.75,4160.75,100],["2011-03-22",4160.75,4160.75,4160.75,4160.75,0],["2011-03-23",4160.75,4160.75,4160.75,4160.75,0],["2011-03-24",4160.75,4160.75,4160.75,4160.75,0],["2011-03-25",4160.75,4160.75,4160.75,4160.75,0],["2011-03-28",4160.75,4160.75,4160.75,4160.75,0],["2011-03-29",4160.75,4160.75,4160.75,4160.75,0],["2011-03-30",4160.75,4160.75,4160.75,4160.75,0],["2011-03-31",4160.75,4160.75,4160.75,4160.75,0],["2011-04-01",4160.75,4160.75,4160.75,4160.75,0],["2011-04-04",4446.93,4446.93,4446.93,4446.93,200],["2011-04-05",4446.93,4446.93,4446.93,4446.93,0],["2011-04-06",4446.93,4446.93,4446.93,4446.93,0],["2011-04-07",4446.93,4446.93,4446.93,4446.93,0],["2011-04-08",4446.93,4446.93,4446.93,4446.93,0],["2011-04-13",4446.93,4446.93,4446.93,4446.93,0],["2011-04-14",4446.93,4446.93,4446.93,4446.93,0],["2011-04-15",4446.93,4446.93,4446.93,4446.93,0],["2011-04-18",4446.93,4446.93,4446.93,4446.93,0],["2011-04-19",4446.93,4446.93,4446.93,4446.93,0],["2011-04-20",4446.93,4446.93,4446.93,4446.93,0],["2011-04-21",4446.93,4446.93,4446.93,4446.93,0],["2011-04-22",4446.93,4446.93,4446.93,4446.93,0],["2011-04-25",4446.93,4446.93,4446.93,4446.93,0],["2011-04-26",4138.73,4138.73,4138.73,4138.73,100],["2011-04-27",4138.73,4138.73,4138.73,4138.73,0],["2011-04-28",4138.73,4138.73,4138.73,4138.73,0],["2011-04-29",4138.73,4138.73,4138.73,4138.73,0],["2011-05-04",3852.54,3852.54,3852.54,3852.54,100],["2011-05-05",3852.54,3852.54,3852.54,3852.54,0],["2011-05-06",3852.54,3852.54,3852.54,3852.54,0],["2011-05-09",3852.54,3852.54,3852.54,3852.54,0],["2011-05-10",3852.54,3852.54,3852.54,3852.54,0],["2011-05-11",3852.54,3852.54,3852.54,3852.54,0],["2011-05-12",3852.54,3852.54,3852.54,3852.54,0],["2011-05-13",3852.54,3852.54,3852.54,3852.54,0],["2011-05-16",3852.54,3852.54,3852.54,3852.54,0],["2011-05-17",3852.54,3852.54,3852.54,3852.54,0],["2011-05-18",3852.54,3852.54,3852.54,3852.54,0],["2011-05-19",3852.54,3852.54,3852.54,3852.54,0],["2011-05-20",3852.54,3852.54,3852.54,3852.54,0],["2011-05-23",3613.42,3613.42,3613.42,3613.42,100],["2011-05-24",3613.42,3613.42,3613.42,3613.42,0],["2011-05-25",3613.42,3613.42,3613.42,3613.42,0],["2011-05-26",3613.42,3613.42,3613.42,3613.42,0],["2011-05-27",3613.42,3613.42,3613.42,3613.42,0],["2011-05-30",3613.42,3613.42,3613.42,3613.42,0],["2011-05-31",3613.42,3613.42,3613.42,3613.42,0],["2011-06-01",3613.42,3613.42,3613.42,3613.42,0],["2011-06-02",3613.42,3613.42,3613.42,3613.42,0],["2011-06-03",3613.42,3613.42,3613.42,3613.42,0],["2011-06-06",3613.42,3613.42,3613.42,3613.42,0],["2011-06-07",3613.42,3613.42,3613.42,3613.42,0],["2011-06-08",3613.42,3613.42,3613.42,3613.42,0],["2011-06-09",3613.42,3613.42,3613.42,3613.42,0],["2011-06-10",3613.42,3613.42,3613.42,3613.42,0],["2011-06-13",3613.42,3613.42,3613.42,3613.42,0],["2011-06-14",3613.42,3613.42,3613.42,3613.42,0],["2011-06-15",3613.42,3613.42,3613.42,3613.42,0],["2011-06-16",3613.42,3613.42,3613.42,3613.42,0],["2011-06-17",3613.42,3613.42,3613.42,3613.42,0],["2011-06-20",3613.42,3613.42,3613.42,3613.42,0],["2011-06-21",3852.54,3852.54,3852.54,3852.54,400],["2011-06-22",3852.54,3852.54,3852.54,3852.54,0],["2011-06-23",3852.54,3852.54,3852.54,3852.54,0],["2011-06-24",3852.54,3852.54,3852.54,3852.54,0],["2011-06-27",3852.54,3852.54,3852.54,3852.54,0],["2011-06-28",3852.54,3852.54,3852.54,3852.54,0],["2011-06-29",3852.54,3852.54,3852.54,3852.54,0],["2011-06-30",3852.54,3852.54,3852.54,3852.54,0],["2011-07-01",3852.54,3852.54,3852.54,3852.54,0],["2011-07-04",3852.54,3852.54,3852.54,3852.54,0],["2011-07-05",3852.54,3852.54,3852.54,3852.54,0],["2011-07-06",3852.54,3852.54,3852.54,3852.54,0],["2011-07-07",3852.54,3852.54,3852.54,3852.54,0],["2011-07-08",3852.54,3852.54,3852.54,3852.54,0],["2011-07-11",3852.54,3852.54,3852.54,3852.54,0],["2011-07-12",3852.54,3852.54,3852.54,3852.54,0],["2011-07-13",3852.54,3852.54,3852.54,3852.54,0],["2011-07-14",3852.54,3852.54,3852.54,3852.54,0],["2011-07-15",3852.54,3852.54,3852.54,3852.54,0],["2011-07-18",3852.54,3852.54,3852.54,3852.54,0],["2011-07-19",3852.54,3852.54,3852.54,3852.54,0],["2011-07-20",3852.54,3852.54,3852.54,3852.54,0],["2011-07-21",3852.54,3852.54,3852.54,3852.54,0],["2011-07-22",3852.54,3852.54,3852.54,3852.54,0],["2011-07-25",3852.54,3852.54,3852.54,3852.54,0],["2011-07-26",3852.54,3852.54,3852.54,3852.54,0],["2011-07-27",3852.54,3852.54,3852.54,3852.54,0],["2011-07-28",4118.23,4118.23,4118.23,4118.23,100],["2011-07-29",4118.23,4118.23,4118.23,4118.23,0],["2011-08-01",4118.23,4118.23,4118.23,4118.23,0],["2011-08-02",4118.23,4118.23,4118.23,4118.23,0],["2011-08-03",4118.23,4118.23,4118.23,4118.23,0],["2011-08-04",4118.23,4118.23,4118.23,4118.23,0],["2011-08-05",4118.23,4118.23,4118.23,4118.23,0],["2011-08-08",4118.23,4118.23,4118.23,4118.23,0],["2011-08-09",4118.23,4118.23,4118.23,4118.23,0],["2011-08-10",4118.23,4118.23,4118.23,4118.23,0],["2011-08-11",4118.23,4118.23,4118.23,4118.23,0],["2011-08-12",4118.23,4118.23,4118.23,4118.23,0],["2011-08-15",4118.23,4118.23,4118.23,4118.23,0],["2011-08-16",4118.23,4118.23,4118.23,4118.23,0],["2011-08-17",4118.23,4118.23,4118.23,4118.23,0],["2011-08-18",4118.23,4118.23,4118.23,4118.23,0],["2011-08-19",4118.23,4118.23,4118.23,4118.23,0],["2011-08-22",4118.23,4118.23,4118.23,4118.23,0],["2011-08-23",4118.23,4118.23,4118.23,4118.23,0],["2011-08-24",4118.23,4118.23,4118.23,4118.23,0],["2011-08-25",4118.23,4118.23,4118.23,4118.23,0],["2011-08-26",4118.23,4118.23,4118.23,4118.23,0],["2011-08-29",4118.23,4118.23,4118.23,4118.23,0],["2011-08-30",4118.23,4118.23,4118.23,4118.23,0],["2011-08-31",4118.23,4118.23,4118.23,4118.23,0],["2011-09-01",4118.23,4118.23,4118.23,4118.23,0],["2011-09-05",4118.23,4118.23,4118.23,4118.23,0],["2011-09-06",4118.23,4118.23,4118.23,4118.23,0],["2011-09-07",4118.23,4118.23,4118.23,4118.23,0],["2011-09-08",4118.23,4118.23,4118.23,4118.23,0],["2011-09-09",4118.23,4118.23,4118.23,4118.23,0],["2011-09-12",4118.23,4118.23,4118.23,4118.23,0],["2011-09-13",4118.23,4118.23,4118.23,4118.23,0],["2011-09-14",4118.23,4118.23,4118.23,4118.23,0],["2011-09-15",4118.23,4118.23,4118.23,4118.23,0],["2011-09-16",4118.23,4118.23,4118.23,4118.23,0],["2011-09-19",4118.23,4118.23,4118.23,4118.23,0],["2011-09-20",4118.23,4118.23,4118.23,4118.23,0],["2011-09-21",4118.23,4118.23,4118.23,4118.23,0],["2011-09-22",4118.23,4118.23,4118.23,4118.23,0],["2011-09-23",4118.23,4118.23,4118.23,4118.23,0],["2011-09-26",4118.23,4118.23,4118.23,4118.23,0],["2011-09-27",4118.23,4118.23,4118.23,4118.23,0],["2011-09-28",4118.23,4118.23,4118.23,4118.23,0],["2011-09-29",4118.23,4118.23,4118.23,4118.23,0],["2011-09-30",4383.93,4383.93,4383.93,4383.93,100],["2011-10-03",4383.93,4383.93,4383.93,4383.93,0],["2011-10-04",4383.93,4383.93,4383.93,4383.93,0],["2011-10-05",4383.93,4383.93,4383.93,4383.93,0],["2011-10-06",4383.93,4383.93,4383.93,4383.93,0],["2011-10-07",4383.93,4383.93,4383.93,4383.93,0],["2011-10-10",4383.93,4383.93,4383.93,4383.93,0],["2011-10-11",4383.93,4383.93,4383.93,4383.93,0],["2011-10-12",4383.93,4383.93,4383.93,4383.93,0],["2011-10-13",4383.93,4383.93,4383.93,4383.93,0],["2011-10-14",4383.93,4383.93,4383.93,4383.93,0],["2011-10-17",4383.93,4383.93,4383.93,4383.93,0],["2011-10-18",4383.93,4383.93,4383.93,4383.93,0],["2011-10-19",4383.93,4383.93,4383.93,4383.93,0],["2011-10-20",4383.93,4383.93,4383.93,4383.93,0],["2011-10-21",4383.93,4383.93,4383.93,4383.93,0],["2011-10-24",4383.93,4383.93,4383.93,4383.93,0],["2011-10-25",4383.93,4383.93,4383.93,4383.93,0],["2011-10-26",4383.93,4383.93,4383.93,4383.93,0],["2011-10-27",4383.93,4383.93,4383.93,4383.93,0],["2011-10-28",4383.93,4383.93,4383.93,4383.93,0],["2011-10-31",4383.93,4383.93,4383.93,4383.93,0],["2011-11-01",4383.93,4383.93,4383.93,4383.93,0],["2011-11-02",4383.93,4383.93,4383.93,4383.93,0],["2011-11-03",4383.93,4383.93,4383.93,4383.93,0],["2011-11-04",4383.93,4383.93,4383.93,4383.93,0],["2011-11-07",4383.93,4383.93,4383.93,4383.93,0],["2011-11-08",4383.93,4383.93,4383.93,4383.93,0],["2011-11-09",4383.93,4383.93,4383.93,4383.93,0],["2011-11-10",4383.93,4383.93,4383.93,4383.93,0],["2011-11-11",4383.93,4383.93,4383.93,4383.93,0],["2011-11-14",4383.93,4383.93,4383.93,4383.93,0],["2011-11-15",4383.93,4383.93,4383.93,4383.93,0],["2011-11-16",4383.93,4383.93,4383.93,4383.93,0],["2011-11-17",4383.93,4383.93,4383.93,4383.93,0],["2011-11-18",4383.93,4383.93,4383.93,4383.93,0],["2011-11-21",4383.93,4383.93,4383.93,4383.93,0],["2011-11-22",4383.93,4383.93,4383.93,4383.93,0],["2011-11-23",4383.93,4383.93,4383.93,4383.93,0],["2011-11-24",4383.93,4383.93,4383.93,4383.93,0],["2011-11-25",4383.93,4383.93,4383.93,4383.93,0],["2011-11-28",4679.0,4679.0,4679.0,4679.0,100],["2011-11-29",4679.0,4679.0,4679.0,4679.0,0],["2011-11-30",4679.0,4679.0,4679.0,4679.0,0],["2011-12-01",4974.07,4974.07,4974.07,4974.07,100],["2011-12-02",5311.3,5311.3,5311.3,5311.3,100],["2011-12-05",5648.52,5648.52,5648.52,5648.52,100],["2011-12-06",6027.9,6027.9,6027.9,6027.9,100],["2011-12-07",6027.9,6027.9,6027.9,6027.9,0],["2011-12-08",6449.43,6449.43,6449.43,6449.43,100],["2011-12-09",6870.96,6870.96,6870.96,6870.96,100],["2011-12-12",7334.65,7334.65,7334.65,7334.65,100],["2011-12-13",7840.49,7840.49,7840.49,7840.49,100],["2011-12-14",7840.49,7840.49,7840.49,7840.49,0],["2011-12-15",8388.48,8388.48,8388.48,8388.48,100],["2011-12-16",8936.47,8936.47,8936.47,8936.47,100],["2011-12-19",9526.61,9526.61,9526.61,9526.61,100],["2011-12-20",10158.91,10158.91,10158.91,10158.91,100],["2011-12-21",10833.36,10833.36,10833.36,10833.36,100],["2011-12-22",11549.96,11549.96,11549.96,11549.96,100],["2011-12-23",12350.87,12350.87,12350.87,12350.87,100],["2011-12-26",13193.94,13193.94,13193.94,13193.94,49300],["2011-12-27",14079.15,14079.15,14079.15,14079.15,50000],["2011-12-28",15048.67,15048.67,15048.67,15048.67,100],["2011-12-29",16060.35,16060.35,16060.35,16060.35,6800],["2011-12-30",17156.33,17156.33,17156.33,17156.33,1200],["2012-01-03",18336.62,18336.62,18336.62,18336.62,8800],["2012-01-04",19390.45,19390.45,18968.92,18968.92,400],["2012-01-05",19095.38,19095.38,19095.38,19095.38,0],["2012-01-06",19095.38,19095.38,19095.38,19095.38,0],["2012-01-09",17788.63,17788.63,17788.63,17788.63,100],["2012-01-10",16566.19,16566.19,16566.19,16566.19,100],["2012-01-11",15428.05,15428.05,15428.05,15428.05,100],["2012-01-12",14374.22,14374.22,14374.22,14374.22,200],["2012-01-13",13404.7,15343.75,13404.7,14332.07,3400],["2012-01-16",12645.94,12645.94,12603.79,12645.94,1700],["2012-01-17",13531.16,13531.16,13531.16,13531.16,100],["2012-01-18",13531.16,13531.16,13531.16,13531.16,0],["2012-01-19",14416.38,14458.53,14416.38,14458.53,1700],["2012-01-20",15470.21,15470.21,15470.21,15470.21,1700],["2012-01-30",16144.66,16144.66,16144.66,16144.66,100],["2012-01-31",16018.2,16018.2,15175.13,15175.13,300],["2012-02-01",15976.04,15976.04,14627.14,14627.14,800],["2012-02-02",15680.97,15680.97,15596.66,15596.66,700],["2012-02-03",15680.97,15680.97,15680.97,15680.97,0],["2012-02-06",14753.6,14753.6,14753.6,14753.6,200],["2012-02-07",15132.98,15132.98,13741.93,13910.54,2200],["2012-02-08",13109.63,13109.63,12898.86,12898.86,1800],["2012-02-09",13868.39,13868.39,13868.39,13868.39,700],["2012-02-10",14837.91,14837.91,14837.91,14837.91,1600],["2012-02-13",13826.23,13826.23,13826.23,13826.23,100],["2012-02-14",14121.3,14121.3,13151.78,13151.78,600],["2012-02-15",13994.85,14121.3,13994.85,14121.3,300],["2012-02-16",14079.15,14079.15,14079.15,14079.15,0],["2012-02-17",14500.68,14500.68,14458.53,14500.68,300],["2012-02-20",14922.21,15217.29,14753.6,14753.6,500],["2012-02-21",13952.69,13952.69,13952.69,13952.69,400],["2012-02-22",14332.07,14332.07,14332.07,14332.07,200],["2012-02-23",14627.14,14627.14,14627.14,14627.14,200],["2012-02-24",14627.14,14627.14,14627.14,14627.14,0],["2012-02-27",13657.62,14037.0,13615.47,13741.93,3000],["2012-02-28",14627.14,14627.14,14627.14,14627.14,400],["2012-02-29",14627.14,14627.14,14627.14,14627.14,100],["2012-03-01",14627.14,14627.14,14627.14,14627.14,0],["2012-03-02",15090.83,15175.13,15090.83,15132.98,1000],["2012-03-05",15554.51,15891.74,15554.51,15891.74,1600],["2012-03-06",15976.04,15976.04,14584.99,15175.13,2100],["2012-03-07",15175.13,15175.13,15175.13,15175.13,0],["2012-03-08",14332.07,14332.07,14121.3,14121.3,2500],["2012-03-09",13278.24,13278.24,13193.94,13278.24,3300],["2012-03-12",12730.25,13278.24,12730.25,13278.24,600],["2012-03-13",12814.56,12814.56,12814.56,12814.56,0],["2012-03-14",12856.71,12856.71,12856.71,12856.71,1100],["2012-03-15",12856.71,12856.71,12856.71,12856.71,0],["2012-03-16",13531.16,13531.16,13531.16,13531.16,100],["2012-03-19",13531.16,13531.16,13531.16,13531.16,500],["2012-03-20",13109.63,13489.01,13067.48,13489.01,2500],["2012-03-21",13910.54,13910.54,13910.54,13910.54,1200],["2012-03-22",13910.54,13910.54,13910.54,13910.54,200],["2012-03-23",14711.45,14711.45,14711.45,14711.45,100],["2012-03-26",15554.51,15554.51,14753.6,15301.59,500],["2012-03-27",15428.05,15428.05,14247.76,14247.76,200],["2012-03-28",14247.76,14247.76,14247.76,14247.76,0],["2012-03-29",13531.16,14627.14,13531.16,14627.14,1000],["2012-03-30",13657.62,13657.62,13657.62,13657.62,200],["2012-04-03",13699.77,13699.77,13699.77,13699.77,700],["2012-04-04",13910.54,13910.54,13910.54,13910.54,400],["2012-04-05",13910.54,13910.54,13910.54,13910.54,0],["2012-04-06",13910.54,13910.54,13910.54,13910.54,0],["2012-04-09",14500.68,14500.68,14500.68,14500.68,100],["2012-04-10",14542.84,14542.84,14542.84,14542.84,500],["2012-04-11",14542.84,14542.84,14542.84,14542.84,100],["2012-04-12",14542.84,14542.84,14542.84,14542.84,0],["2012-04-13",15175.13,15175.13,13615.47,15090.83,1900],["2012-04-16",15132.98,15132.98,15132.98,15132.98,100],["2012-04-17",15132.98,15132.98,15132.98,15132.98,0],["2012-04-18",14753.6,14964.37,14374.22,14374.22,3900],["2012-04-19",14753.6,14922.21,14332.07,14922.21,500],["2012-04-20",14332.07,14332.07,14332.07,14332.07,1600],["2012-04-23",14332.07,14332.07,14332.07,14332.07,0],["2012-04-24",14711.45,14753.6,14711.45,14753.6,300],["2012-04-25",15132.98,15385.9,15132.98,15385.9,800],["2012-04-26",15596.66,15596.66,15596.66,15596.66,100],["2012-04-27",15596.66,15596.66,15596.66,15596.66,200],["2012-05-02",15175.13,15175.13,15175.13,15175.13,100],["2012-05-03",15175.13,15175.13,15175.13,15175.13,200],["2012-05-04",15596.66,15638.82,15596.66,15638.82,700],["2012-05-07",16397.57,16692.65,16397.57,16692.65,2100],["2012-05-08",16861.26,17072.02,16861.26,16987.72,1400],["2012-05-09",16861.26,17282.79,16861.26,17282.79,1900],["2012-05-10",17282.79,18336.62,17282.79,17915.09,8500],["2012-05-11",17915.09,18125.85,17915.09,18125.85,2700],["2012-05-14",17704.32,17704.32,17282.79,17704.32,3000],["2012-05-15",17704.32,17704.32,17704.32,17704.32,1400],["2012-05-16",17704.32,17704.32,17704.32,17704.32,0],["2012-05-17",17493.56,17493.56,17451.4,17451.4,800],["2012-05-18",17451.4,17451.4,17451.4,17451.4,500],["2012-05-21",17493.56,18631.69,17493.56,18631.69,14300],["2012-05-22",18631.69,18631.69,18631.69,18631.69,0],["2012-05-23",18125.85,18125.85,18125.85,18125.85,200],["2012-05-24",17324.94,17324.94,17282.79,17282.79,300],["2012-05-25",17915.09,17915.09,17915.09,17915.09,800],["2012-05-28",18125.85,18125.85,18125.85,18125.85,1100],["2012-05-29",18125.85,18125.85,18125.85,18125.85,100],["2012-05-30",18125.85,18125.85,18125.85,18125.85,0],["2012-05-31",17446.13,17446.13,17446.13,17446.13,3200],["2012-06-01",16992.99,17446.13,16992.99,17038.3,1200],["2012-06-04",15905.44,16539.84,15905.44,16539.84,2200],["2012-06-05",16539.84,16539.84,16539.84,16539.84,0],["2012-06-06",17083.62,17219.56,17083.62,17219.56,500],["2012-06-07",17219.56,17219.56,17219.56,17219.56,500],["2012-06-08",17672.71,17672.71,17672.71,17672.71,2100],["2012-06-11",16992.99,16992.99,16766.41,16766.41,600],["2012-06-12",16766.41,16766.41,16539.84,16539.84,2000],["2012-06-13",16539.84,16539.84,16539.84,16539.84,0],["2012-06-14",16992.99,16992.99,16539.84,16539.84,2300],["2012-06-15",16539.84,16539.84,16539.84,16539.84,0],["2012-06-18",16811.73,16811.73,16811.73,16811.73,500],["2012-06-19",16811.73,17627.39,15724.18,17627.39,700],["2012-06-20",16675.79,16675.79,16675.79,16675.79,0],["2012-06-21",16675.79,16766.41,16675.79,16766.41,500],["2012-06-22",16766.41,16766.41,16766.41,16766.41,1400],["2012-06-25",16766.41,17899.28,16766.41,17899.28,600],["2012-06-26",16721.1,16766.41,16675.79,16675.79,1700],["2012-06-27",16675.79,16992.99,16675.79,16992.99,800],["2012-06-28",16358.58,16992.99,16358.58,16992.99,1600],["2012-06-29",16992.99,17219.56,16992.99,17219.56,200],["2012-07-02",17219.56,17219.56,17219.56,17219.56,0],["2012-07-03",18352.43,18352.43,18352.43,18352.43,100],["2012-07-04",19485.29,19485.29,17083.62,17083.62,500],["2012-07-05",17083.62,17083.62,17083.62,17083.62,100],["2012-07-06",16313.27,16992.99,16313.27,16992.99,200],["2012-07-09",17446.13,17446.13,17446.13,17446.13,100],["2012-07-10",17446.13,17446.13,17446.13,17446.13,0],["2012-07-11",17219.56,17219.56,17219.56,17219.56,100],["2012-07-12",17219.56,17219.56,17219.56,17219.56,0],["2012-07-13",16766.41,17219.56,16132.01,17219.56,800],["2012-07-16",17219.56,17219.56,17219.56,17219.56,0],["2012-07-17",17219.56,17219.56,17219.56,17219.56,0],["2012-07-18",17219.56,17219.56,17219.56,17219.56,0],["2012-07-19",17219.56,17219.56,17219.56,17219.56,0],["2012-07-20",18352.43,18352.43,17038.3,17038.3,1200],["2012-07-23",17038.3,17038.3,17038.3,17038.3,0],["2012-07-24",16857.04,16992.99,15860.12,15860.12,2300],["2012-07-25",15724.18,15724.18,15724.18,15724.18,100],["2012-07-26",14636.63,16811.73,14636.63,16811.73,1300],["2012-07-27",15724.18,15724.18,15724.18,15724.18,100],["2012-07-30",14953.83,15905.44,14953.83,15905.44,200],["2012-07-31",15905.44,16766.41,15905.44,15950.75,600],["2012-08-01",16449.21,16449.21,16449.21,16449.21,0],["2012-08-02",16449.21,16449.21,16449.21,16449.21,0],["2012-08-03",16449.21,16449.21,16449.21,16449.21,0],["2012-08-06",16992.99,16992.99,16947.67,16947.67,600],["2012-08-07",16857.04,16857.04,16857.04,16857.04,100],["2012-08-08",16857.04,16857.04,16766.41,16766.41,200],["2012-08-09",16766.41,16766.41,16766.41,16766.41,0],["2012-08-10",16766.41,16766.41,16766.41,16766.41,0],["2012-08-13",16766.41,16766.41,16766.41,16766.41,0],["2012-08-14",16766.41,16766.41,16766.41,16766.41,0],["2012-08-15",16766.41,16766.41,16766.41,16766.41,0],["2012-08-16",16766.41,16766.41,16766.41,16766.41,0],["2012-08-17",16766.41,16766.41,16766.41,16766.41,0],["2012-08-20",16766.41,16766.41,16766.41,16766.41,0],["2012-08-21",16766.41,16766.41,16766.41,16766.41,0],["2012-08-22",16766.41,16766.41,16766.41,16766.41,100],["2012-08-23",16766.41,16766.41,16766.41,16766.41,0],["2012-08-24",16766.41,16766.41,16766.41,16766.41,100],["2012-08-27",16766.41,16766.41,16766.41,16766.41,0],["2012-08-28",16766.41,16766.41,16766.41,16766.41,100],["2012-08-29",16313.27,16313.27,16313.27,16313.27,100],["2012-08-30",15860.12,15860.12,15860.12,15860.12,200],["2012-08-31",16902.36,16902.36,16902.36,16902.36,100],["2012-09-04",16313.27,16313.27,16313.27,16313.27,300],["2012-09-05",15633.55,16313.27,15633.55,16313.27,400],["2012-09-06",16313.27,16313.27,15905.44,15905.44,200],["2012-09-07",15860.12,15860.12,15180.4,15180.4,400],["2012-09-10",14727.26,15089.77,14727.26,15089.77,300],["2012-09-11",15089.77,15089.77,15089.77,15089.77,0],["2012-09-12",14500.68,14500.68,14500.68,14500.68,100],["2012-09-13",15497.6,15497.6,15497.6,15497.6,100],["2012-09-14",16539.84,16539.84,16539.84,16539.84,100],["2012-09-17",16539.84,16539.84,16539.84,16539.84,0],["2012-09-18",15588.23,15588.23,15588.23,15588.23,200],["2012-09-19",15588.23,15588.23,15588.23,15588.23,0],["2012-09-20",15588.23,15588.23,15588.23,15588.23,0],["2012-09-21",15633.55,15633.55,15633.55,15633.55,200],["2012-09-24",15633.55,15633.55,15633.55,15633.55,0],["2012-09-25",15633.55,15633.55,15633.55,15633.55,500],["2012-09-26",15633.55,15633.55,15633.55,15633.55,0],["2012-09-27",15633.55,15633.55,15633.55,15633.55,0],["2012-09-28",15633.55,15633.55,15633.55,15633.55,0],["2012-10-01",15633.55,15633.55,15633.55,15633.55,0],["2012-10-02",15633.55,15633.55,15633.55,15633.55,0],["2012-10-03",15633.55,15633.55,15633.55,15633.55,0],["2012-10-04",15678.86,15860.12,15678.86,15860.12,400],["2012-10-05",15860.12,15860.12,15860.12,15860.12,0],["2012-10-08",15860.12,15860.12,15860.12,15860.12,0],["2012-10-09",15678.86,15678.86,15678.86,15678.86,300],["2012-10-10",15678.86,15678.86,15678.86,15678.86,0],["2012-10-11",15678.86,15678.86,15678.86,15678.86,0],["2012-10-12",15678.86,15678.86,15633.55,15633.55,2000],["2012-10-15",15633.55,15633.55,15633.55,15633.55,0],["2012-10-16",15633.55,15633.55,15633.55,15633.55,0],["2012-10-17",15633.55,15633.55,15633.55,15633.55,0],["2012-10-18",15633.55,15633.55,15633.55,15633.55,0],["2012-10-19",15633.55,15633.55,15633.55,15633.55,0],["2012-10-22",15406.98,15406.98,15361.66,15361.66,600],["2012-10-23",15271.03,15271.03,15271.03,15271.03,1800],["2012-10-24",15271.03,15271.03,15271.03,15271.03,0],["2012-10-25",14727.26,14727.26,14727.26,14727.26,200],["2012-10-26",14727.26,14727.26,14727.26,14727.26,2100],["2012-10-29",14500.68,14500.68,13730.33,13730.33,2200],["2012-10-30",14092.85,14092.85,14092.85,14092.85,0],["2012-10-31",14047.54,14047.54,14047.54,14047.54,1000],["2012-11-01",14047.54,14047.54,14047.54,14047.54,0],["2012-11-02",14863.2,14863.2,14863.2,14863.2,100],["2012-11-05",15769.49,15769.49,15769.49,15769.49,100],["2012-11-06",15769.49,15769.49,15769.49,15769.49,0],["2012-11-07",16539.84,16539.84,16539.84,16539.84,100],["2012-11-08",15406.98,15406.98,15406.98,15406.98,500],["2012-11-09",14500.68,14500.68,14364.74,14364.74,500],["2012-11-12",14047.54,15361.66,14047.54,15361.66,2500],["2012-11-13",15180.4,16403.9,14727.26,16403.9,2300],["2012-11-14",15271.03,16313.27,15271.03,16313.27,200],["2012-11-15",15180.4,17446.13,15180.4,17446.13,200],["2012-11-16",18624.31,18624.31,16267.95,16267.95,200],["2012-11-19",15135.09,15135.09,15135.09,15135.09,100],["2012-11-20",15135.09,15135.09,15135.09,15135.09,0],["2012-11-21",14410.05,14410.05,14364.74,14364.74,2000],["2012-11-22",14319.42,14319.42,14319.42,14319.42,2000],["2012-11-23",14319.42,14319.42,13367.82,13367.82,1100],["2012-11-26",13367.82,13367.82,13367.82,13367.82,0],["2012-11-27",13413.13,13413.13,12552.15,12552.15,2700],["2012-11-28",13231.87,13231.87,11781.8,12552.15,1000],["2012-11-29",12144.32,13322.5,12008.38,12008.38,300],["2012-11-30",12688.1,12688.1,12688.1,12688.1,0],["2012-12-03",12688.1,12688.1,12688.1,12688.1,0],["2012-12-04",13549.08,13549.08,12370.9,12370.9,600],["2012-12-05",12688.1,13231.87,12688.1,13231.87,300],["2012-12-06",12959.99,12959.99,12959.99,12959.99,0],["2012-12-07",12959.99,12959.99,12959.99,12959.99,0],["2012-12-10",12461.52,13322.5,12416.21,13322.5,1800],["2012-12-11",12733.41,12733.41,12416.21,12416.21,3100],["2012-12-12",12416.21,13050.61,11691.18,13050.61,2600],["2012-12-13",12234.95,13186.56,12234.95,13186.56,200],["2012-12-14",12733.41,12733.41,12733.41,12733.41,0],["2012-12-17",12280.27,13095.93,11872.43,12688.1,4800],["2012-12-18",12234.95,12234.95,12234.95,12234.95,300],["2012-12-19",11917.75,11917.75,11555.23,11555.23,2900],["2012-12-20",11781.8,11781.8,10920.83,11555.23,11100],["2012-12-21",11328.66,11328.66,10784.88,10784.88,10400],["2012-12-24",11056.77,11102.09,10195.79,10195.79,20200],["2012-12-25",10241.11,11011.46,10150.48,11011.46,641500],["2012-12-26",10467.68,10467.68,10467.68,10467.68,1000],["2012-12-27",10875.51,10875.51,10875.51,10875.51,100],["2012-12-28",10467.68,10467.68,10150.48,10286.42,14700],["2013-01-02",10195.79,10694.25,10150.48,10694.25,38600],["2013-01-03",10739.57,11102.09,10648.94,10875.51,39400],["2013-01-04",11102.09,11102.09,10875.51,10966.14,20900],["2013-01-07",11102.09,11102.09,10694.25,10694.25,12900],["2013-01-08",10694.25,10830.2,10603.62,10739.57,10900],["2013-01-09",10784.88,10784.88,10241.11,10694.25,12800],["2013-01-10",10513.0,10739.57,10422.37,10739.57,6900],["2013-01-11",10739.57,10798.58,10739.57,10798.58,3000],["2013-01-14",10798.58,10798.58,10798.58,10798.58,0],["2013-01-15",10798.58,10798.58,9795.43,10798.58,1700],["2013-01-16",10857.59,10857.59,10857.59,10857.59,100],["2013-01-17",10857.59,10916.59,10798.58,10798.58,13700],["2013-01-18",10621.55,10798.58,10621.55,10798.58,300],["2013-01-21",10739.57,10739.57,10739.57,10739.57,500],["2013-01-22",10739.57,10739.57,10739.57,10739.57,0],["2013-01-23",10326.51,10326.51,10208.49,10267.5,3400],["2013-01-24",11152.63,11152.63,9913.45,10031.46,3100],["2013-01-25",10326.51,10444.53,10090.47,10326.51,2900],["2013-01-28",10975.6,11329.65,10503.53,11329.65,24200],["2013-01-29",11506.68,12391.81,11447.67,12391.81,17100],["2013-01-30",12391.81,12391.81,12155.77,12155.77,14600],["2013-01-31",11801.72,11801.72,11211.64,11211.64,13500],["2013-02-01",10857.59,11506.68,10857.59,11506.68,2500],["2013-02-04",11506.68,11683.71,11211.64,11211.64,6600],["2013-02-05",11211.64,11506.68,11152.63,11506.68,2700],["2013-02-06",11329.65,11329.65,11329.65,11329.65,0],["2013-02-07",11801.72,11801.72,11329.65,11683.71,2400],["2013-02-08",11683.71,11742.71,11683.71,11742.71,1300],["2013-02-18",11919.74,12804.87,11919.74,12804.87,300],["2013-02-19",12096.77,12096.77,11565.69,11860.73,13900],["2013-02-20",11742.71,11742.71,11211.64,11211.64,6200],["2013-02-21",10975.6,10975.6,10267.5,10267.5,11600],["2013-02-22",10621.55,10621.55,10621.55,10621.55,6000],["2013-02-25",10562.54,10562.54,10562.54,10562.54,1600],["2013-02-26",10621.55,10621.55,10326.51,10562.54,4300],["2013-02-27",10621.55,10621.55,10385.52,10385.52,5900],["2013-02-28",10621.55,10621.55,10621.55,10621.55,1000],["2013-03-01",10621.55,10621.55,10385.52,10385.52,1600],["2013-03-04",10562.54,10562.54,10444.53,10444.53,3500],["2013-03-05",10444.53,10444.53,10149.48,10149.48,6700],["2013-03-06",10149.48,10385.52,10149.48,10208.49,3200],["2013-03-07",10385.52,10385.52,10326.51,10326.51,1600],["2013-03-08",10385.52,10385.52,10385.52,10385.52,400],["2013-03-11",10385.52,10916.59,10385.52,10916.59,1300],["2013-03-12",10975.6,10975.6,10503.53,10503.53,1400],["2013-03-13",10503.53,10503.53,10503.53,10503.53,800],["2013-03-14",10562.54,10739.57,10031.46,10031.46,3200],["2013-03-15",10621.55,10621.55,10621.55,10621.55,0],["2013-03-18",10621.55,10621.55,10621.55,10621.55,0],["2013-03-19",10149.48,10621.55,10149.48,10208.49,9510],["2013-03-20",10503.53,10621.55,10326.51,10621.55,5700],["2013-03-21",10385.52,10503.53,10326.51,10503.53,1200],["2013-03-22",10503.53,10503.53,10326.51,10326.51,1400],["2013-03-25",10326.51,10326.51,10208.49,10208.49,1700],["2013-03-26",10562.54,10621.55,10444.53,10444.53,6500],["2013-03-27",10562.54,10798.58,10503.53,10798.58,15200],["2013-03-28",10326.51,10798.58,10326.51,10444.53,1600],["2013-03-29",10680.56,10739.57,10503.53,10621.55,6900],["2013-04-01",10621.55,10798.58,10621.55,10798.58,6000],["2013-04-02",10739.57,10857.59,10739.57,10798.58,4200],["2013-04-03",10798.58,10798.58,10739.57,10798.58,4700],["2013-04-04",10739.57,10739.57,10621.55,10621.55,350],["2013-04-05",10621.55,10798.58,10621.55,10798.58,6400],["2013-04-08",10798.58,10798.58,10798.58,10798.58,2100],["2013-04-09",10798.58,10798.58,10798.58,10798.58,1700],["2013-04-10",10798.58,10798.58,10621.55,10621.55,3400],["2013-04-11",10621.55,10621.55,10326.51,10621.55,3390],["2013-04-12",10444.53,10739.57,10444.53,10739.57,2500],["2013-04-15",10562.54,10621.55,10562.54,10621.55,1860],["2013-04-16",10739.57,10739.57,10739.57,10739.57,200],["2013-04-17",10857.59,10857.59,10680.56,10739.57,2600],["2013-04-18",10621.55,10621.55,10621.55,10621.55,200],["2013-04-22",10621.55,10680.56,10503.53,10680.56,5200],["2013-04-23",10916.59,11093.62,10916.59,11093.62,1100],["2013-04-24",10857.59,10857.59,10857.59,10857.59,1600],["2013-04-25",10857.59,10857.59,10857.59,10857.59,0],["2013-04-26",10798.58,10798.58,10739.57,10739.57,1800],["2013-05-02",10621.55,10621.55,10621.55,10621.55,4200],["2013-05-03",10975.6,10975.6,10975.6,10975.6,100],["2013-05-06",10975.6,10975.6,10975.6,10975.6,2800],["2013-05-07",10975.6,10975.6,10975.6,10975.6,0],["2013-05-08",10857.59,10975.6,10621.55,10975.6,1200],["2013-05-09",10798.58,10798.58,10621.55,10621.55,500],["2013-05-10",10916.59,10916.59,10916.59,10916.59,100],["2013-05-13",10916.59,10916.59,10916.59,10916.59,0],["2013-05-14",10739.57,10739.57,10621.55,10621.55,400],["2013-05-15",10857.59,10857.59,10857.59,10857.59,100],["2013-05-16",10680.56,10680.56,10680.56,10680.56,100],["2013-05-17",10680.56,10680.56,10680.56,10680.56,0],["2013-05-20",10621.55,11034.61,10621.55,11034.61,2200],["2013-05-21",10621.55,10975.6,10621.55,10975.6,260],["2013-05-22",10621.55,10621.55,10621.55,10621.55,450],["2013-05-23",10621.55,10621.55,10621.55,10621.55,0],["2013-05-24",10562.54,10562.54,10562.54,10562.54,100],["2013-05-27",10503.53,10739.57,10385.52,10739.57,1300],["2013-05-28",10739.57,10739.57,10739.57,10739.57,1200],["2013-05-29",10562.54,10562.54,10444.53,10562.54,700],["2013-05-30",10503.53,10503.53,10326.51,10503.53,1300],["2013-05-31",10503.53,10503.53,10503.53,10503.53,50],["2013-06-03",10739.57,10739.57,10739.57,10739.57,200],["2013-06-04",10385.52,10385.52,10326.51,10326.51,6000],["2013-06-05",10326.51,10326.51,10326.51,10326.51,30],["2013-06-06",10326.51,10326.51,10326.51,10326.51,200],["2013-06-07",10326.51,10326.51,10326.51,10326.51,0],["2013-06-10",10326.51,10326.51,10326.51,10326.51,0],["2013-06-11",10326.51,10326.51,10326.51,10326.51,4130],["2013-06-12",10208.49,10208.49,10208.49,10208.49,100],["2013-06-13",10208.49,10621.55,10208.49,10621.55,200],["2013-06-14",10326.51,10326.51,10208.49,10208.49,2200],["2013-06-17",10208.49,10208.49,10208.49,10208.49,0],["2013-06-18",10208.49,10208.49,10208.49,10208.49,0],["2013-06-19",10208.49,10208.49,10208.49,10208.49,300],["2013-06-20",10208.49,10208.49,10208.49,10208.49,0],["2013-06-21",10208.49,10208.49,10149.48,10149.48,300],["2013-06-24",10149.48,10149.48,10149.48,10149.48,200],["2013-06-25",10149.48,10149.48,10149.48,10149.48,800],["2013-06-26",10149.48,10149.48,10149.48,10149.48,0],["2013-06-27",10149.48,10149.48,10149.48,10149.48,0],["2013-06-28",10149.48,10149.48,10149.48,10149.48,0],["2013-07-01",10149.48,10149.48,10149.48,10149.48,0],["2013-07-02",10031.46,10031.46,10031.46,10031.46,300],["2013-07-03",9795.43,9795.43,9795.43,9795.43,1800],["2013-07-04",10621.55,10621.55,10621.55,10621.55,100],["2013-07-05",10621.55,10621.55,10621.55,10621.55,0],["2013-07-08",10621.55,10621.55,10621.55,10621.55,0],["2013-07-09",10090.47,10090.47,10090.47,10090.47,500],["2013-07-10",10090.47,10090.47,10090.47,10090.47,0],["2013-07-11",10090.47,10090.47,10090.47,10090.47,0],["2013-07-12",10090.47,10090.47,10090.47,10090.47,0],["2013-07-15",10031.46,10031.46,10031.46,10031.46,500],["2013-07-16",10090.47,10090.47,10031.46,10031.46,600],["2013-07-17",10090.47,10090.47,10090.47,10090.47,1000],["2013-07-18",10090.47,10090.47,10090.47,10090.47,0],["2013-07-19",10031.46,10031.46,10031.46,10031.46,100],["2013-07-22",10031.46,10031.46,10031.46,10031.46,0],["2013-07-23",10031.46,10031.46,10031.46,10031.46,0],["2013-07-24",9913.45,9913.45,9913.45,9913.45,600],["2013-07-25",10385.52,10857.59,9972.46,10621.55,550],["2013-07-26",10739.57,11683.71,10621.55,11683.71,500],["2013-07-29",11683.71,11683.71,11683.71,11683.71,0],["2013-07-30",11683.71,11683.71,11683.71,11683.71,0],["2013-07-31",11683.71,11683.71,11683.71,11683.71,0],["2013-08-01",11683.71,11683.71,11683.71,11683.71,0],["2013-08-02",11683.71,11683.71,11683.71,11683.71,0],["2013-08-05",10562.54,10562.54,10562.54,10562.54,900],["2013-08-06",10916.59,10916.59,10916.59,10916.59,200],["2013-08-07",10916.59,10916.59,10916.59,10916.59,56],["2013-08-08",11801.72,11801.72,11801.72,11801.72,154],["2013-08-09",11801.72,11801.72,11801.72,11801.72,0],["2013-08-12",11801.72,11801.72,11801.72,11801.72,0],["2013-08-13",11801.72,11801.72,11801.72,11801.72,0],["2013-08-14",10621.55,11742.71,10621.55,11742.71,1130],["2013-08-15",10621.55,11034.61,10621.55,11034.61,1100],["2013-08-16",10031.46,10031.46,10031.46,10031.46,300],["2013-08-19",10031.46,10031.46,10031.46,10031.46,100],["2013-08-20",9972.46,10031.46,9441.38,9618.4,6300],["2013-08-21",9618.4,9618.4,9618.4,9618.4,0],["2013-08-22",9618.4,9618.4,9618.4,9618.4,0],["2013-08-23",9618.4,9618.4,9500.39,9500.39,1100],["2013-08-26",9500.39,9500.39,9500.39,9500.39,0],["2013-08-27",9441.38,9441.38,8556.25,8556.25,4100],["2013-08-28",8261.21,8261.21,7789.14,7966.16,1100],["2013-08-29",7199.05,8025.17,7199.05,7966.16,2900],["2013-08-30",8084.18,8084.18,8084.18,8084.18,100],["2013-09-03",8261.21,8733.28,7789.14,8261.21,2700],["2013-09-04",7494.09,7494.09,7494.09,7494.09,100],["2013-09-05",8202.2,8202.2,8202.2,8202.2,500],["2013-09-06",7435.09,8261.21,7435.09,7966.16,1400],["2013-09-09",7730.13,8733.28,7730.13,8733.28,3100],["2013-09-10",9559.4,9559.4,9559.4,9559.4,120],["2013-09-11",10031.46,10503.53,10031.46,10503.53,200],["2013-09-12",9500.39,10267.5,9500.39,10267.5,2500],["2013-09-13",10916.59,10916.59,10916.59,10916.59,100],["2013-09-16",9854.44,10562.54,9854.44,10503.53,2200],["2013-09-17",11211.64,11211.64,11211.64,11211.64,100],["2013-09-18",10090.47,10090.47,10090.47,10090.47,100],["2013-09-19",9736.42,9736.42,9087.33,9087.33,3000],["2013-09-20",9146.34,9146.34,9146.34,9146.34,1800],["2013-09-23",9146.34,9146.34,9146.34,9146.34,0],["2013-09-24",8261.21,10031.46,8261.21,8438.23,400],["2013-09-25",8851.29,9264.35,8851.29,8851.29,1100],["2013-09-26",8851.29,8851.29,8851.29,8851.29,500],["2013-09-27",8851.29,8851.29,8851.29,8851.29,0],["2013-09-30",8851.29,8851.29,8851.29,8851.29,0],["2013-10-01",8025.17,8025.17,8025.17,8025.17,100],["2013-10-02",8792.28,8792.28,8792.28,8792.28,200],["2013-10-03",8792.28,8792.28,8792.28,8792.28,0],["2013-10-04",8851.29,8851.29,8851.29,8851.29,100],["2013-10-07",8910.3,8910.3,8910.3,8910.3,100],["2013-10-08",9146.34,9736.42,9146.34,9736.42,300],["2013-10-09",8969.31,8969.31,8969.31,8969.31,600],["2013-10-10",8969.31,8969.31,8969.31,8969.31,0],["2013-10-11",8969.31,8969.31,8969.31,8969.31,0],["2013-10-14",9736.42,9736.42,9736.42,9736.42,100],["2013-10-15",9736.42,9736.42,9736.42,9736.42,0],["2013-10-16",9323.36,9323.36,9323.36,9323.36,400],["2013-10-17",9500.39,9500.39,9500.39,9500.39,100],["2013-10-18",9618.4,9618.4,9618.4,9618.4,200],["2013-10-21",10031.46,10031.46,10031.46,10031.46,100],["2013-10-22",9913.45,9913.45,9913.45,9913.45,300],["2013-10-23",9913.45,9913.45,9913.45,9913.45,1500],["2013-10-24",9913.45,9913.45,9913.45,9913.45,0],["2013-10-25",10090.47,10090.47,10090.47,10090.47,100],["2013-10-28",9441.38,9441.38,9441.38,9441.38,100],["2013-10-29",9441.38,9441.38,9441.38,9441.38,0],["2013-10-30",9441.38,9441.38,9441.38,9441.38,0],["2013-10-31",9559.4,9559.4,9559.4,9559.4,100],["2013-11-01",10503.53,10503.53,8674.27,10031.46,65150],["2013-11-04",10031.46,10031.46,9913.45,9913.45,2406],["2013-11-05",9854.44,10621.55,9854.44,10621.55,232744],["2013-11-06",10621.55,10621.55,10621.55,10621.55,0],["2013-11-07",9854.44,10031.46,9854.44,9913.45,30000],["2013-11-08",9913.45,10031.46,9854.44,10031.46,24500],["2013-11-11",10031.46,10031.46,10031.46,10031.46,0],["2013-11-12",9972.46,10031.46,9972.46,10031.46,60700],["2013-11-13",10031.46,10031.46,10031.46,10031.46,157200],["2013-11-14",10031.46,10031.46,10031.46,10031.46,0],["2013-11-15",10208.49,10208.49,10149.48,10149.48,2200],["2013-11-18",10149.48,10149.48,10149.48,10149.48,100],["2013-11-19",10326.51,10326.51,10326.51,10326.51,100],["2013-11-20",10267.5,10267.5,10149.48,10149.48,400],["2013-11-21",9736.42,10031.46,9736.42,10031.46,1500],["2013-11-22",10031.46,10031.46,10031.46,10031.46,0],["2013-11-25",11034.61,11034.61,10621.55,11034.61,18030],["2013-11-26",11978.75,11978.75,11211.64,11447.67,1100],["2013-11-27",10503.53,11388.66,10503.53,11388.66,1250],["2013-11-28",10916.59,11152.63,10916.59,11152.63,1300],["2013-11-29",10975.6,11093.62,10916.59,11093.62,7500],["2013-12-02",11801.72,11801.72,11034.61,11270.65,4700],["2013-12-03",11270.65,11270.65,11270.65,11270.65,980],["2013-12-04",11211.64,11329.65,11093.62,11211.64,12100],["2013-12-05",11541.39,11871.15,11541.39,11871.15,465],["2013-12-06",11871.15,11871.15,11871.15,11871.15,0],["2013-12-09",11871.15,11871.15,11871.15,11871.15,36],["2013-12-10",11475.44,11475.44,11475.44,11475.44,620],["2013-12-11",11013.78,11013.78,10881.88,10881.88,700],["2013-12-12",10684.03,11145.69,10684.03,11145.69,500],["2013-12-13",10354.28,11145.69,10354.28,11145.69,2500],["2013-12-16",10552.13,11079.74,10552.13,11079.74,400],["2013-12-17",11079.74,11079.74,10684.03,10684.03,1400],["2013-12-18",10684.03,10684.03,10552.13,10552.13,2000],["2013-12-19",10881.88,10881.88,10881.88,10881.88,100],["2013-12-20",10552.13,10552.13,10552.13,10552.13,3229],["2013-12-23",10552.13,10552.13,10486.18,10552.13,2800],["2013-12-24",10552.13,10552.13,10552.13,10552.13,2000],["2013-12-25",10552.13,10552.13,10552.13,10552.13,4000],["2013-12-26",10552.13,10552.13,10552.13,10552.13,0],["2013-12-27",10486.18,10486.18,10354.28,10354.28,3500],["2013-12-30",10815.93,10815.93,10420.23,10420.23,300],["2013-12-31",10684.03,10684.03,10684.03,10684.03,2400],["2014-01-02",10354.28,10354.28,10354.28,10354.28,1200],["2014-01-03",10354.28,10354.28,9892.62,9892.62,1430],["2014-01-06",10024.52,10024.52,10024.52,10024.52,2560],["2014-01-07",10156.42,10156.42,10156.42,10156.42,900],["2014-01-08",10024.52,10024.52,10024.52,10024.52,2000],["2014-01-09",9958.57,9958.57,9958.57,9958.57,1800],["2014-01-10",9958.57,9958.57,9958.57,9958.57,0],["2014-01-13",9958.57,9958.57,9958.57,9958.57,0],["2014-01-14",10881.88,10881.88,10881.88,10881.88,280],["2014-01-15",10881.88,10881.88,10881.88,10881.88,0],["2014-01-16",10881.88,10881.88,10881.88,10881.88,0],["2014-01-17",10222.38,10222.38,10222.38,10222.38,3500],["2014-01-20",10222.38,10222.38,10222.38,10222.38,0],["2014-01-21",10749.98,10749.98,10090.47,10684.03,500],["2014-01-22",10684.03,10684.03,10618.08,10618.08,200],["2014-01-23",9760.72,9760.72,9760.72,9760.72,200],["2014-01-24",9760.72,9760.72,9760.72,9760.72,0],["2014-01-27",10684.03,10684.03,10024.52,10024.52,200],["2014-02-06",10749.98,10749.98,10749.98,10749.98,100],["2014-02-07",10749.98,10749.98,10749.98,10749.98,0],["2014-02-10",10749.98,10749.98,10749.98,10749.98,0],["2014-02-11",10749.98,10749.98,10749.98,10749.98,501],["2014-02-12",10749.98,10749.98,10749.98,10749.98,300],["2014-02-13",10552.13,10552.13,10552.13,10552.13,500],["2014-02-14",10749.98,10881.88,10749.98,10881.88,3000],["2014-02-17",10881.88,11013.78,10881.88,11013.78,2300],["2014-02-18",11013.78,11013.78,11013.78,11013.78,1500],["2014-02-19",11079.74,11079.74,11079.74,11079.74,3000],["2014-02-20",10947.83,11013.78,10815.93,11013.78,14620],["2014-02-21",11013.78,11013.78,11013.78,11013.78,4200],["2014-02-24",11079.74,11079.74,11013.78,11013.78,7300],["2014-02-25",11013.78,11013.78,11013.78,11013.78,10],["2014-02-26",11013.78,11013.78,11013.78,11013.78,2],["2014-02-27",11013.78,11013.78,11013.78,11013.78,0],["2014-02-28",10881.88,11079.74,10881.88,11079.74,400],["2014-03-03",11079.74,11079.74,11079.74,11079.74,0],["2014-03-04",11079.74,11079.74,11079.74,11079.74,120],["2014-03-05",10552.13,11145.69,10552.13,10749.98,5500],["2014-03-06",10749.98,11145.69,10749.98,11145.69,6150],["2014-03-07",11145.69,11145.69,11145.69,11145.69,0],["2014-03-10",10881.88,10881.88,10881.88,10881.88,1000],["2014-03-11",10881.88,10881.88,10881.88,10881.88,0],["2014-03-12",10684.03,11079.74,10684.03,11013.78,5100],["2014-03-13",11079.74,11079.74,11013.78,11013.78,1600],["2014-03-14",10947.83,10947.83,10947.83,10947.83,2050],["2014-03-17",10947.83,10947.83,10947.83,10947.83,2000],["2014-03-18",10947.83,10947.83,10749.98,10881.88,3400],["2014-03-19",10947.83,10947.83,10815.93,10815.93,1500],["2014-03-20",10552.13,10749.98,10552.13,10749.98,3100],["2014-03-21",11013.78,11013.78,11013.78,11013.78,100],["2014-03-24",11079.74,11079.74,10815.93,10947.83,6100],["2014-03-25",10947.83,10947.83,10881.88,10881.88,3800],["2014-03-26",10881.88,10881.88,10881.88,10881.88,0],["2014-03-27",10749.98,10881.88,10749.98,10881.88,200],["2014-03-28",10881.88,11079.74,10881.88,11013.78,11200],["2014-03-31",11013.78,11013.78,11013.78,11013.78,0],["2014-04-01",11013.78,11013.78,11013.78,11013.78,0],["2014-04-02",10947.83,10947.83,10881.88,10881.88,500],["2014-04-03",10881.88,10881.88,10881.88,10881.88,0],["2014-04-04",10552.13,10947.83,10024.52,10947.83,300],["2014-04-07",10552.13,10947.83,10552.13,10947.83,320],["2014-04-08",10947.83,10947.83,10947.83,10947.83,540],["2014-04-10",10552.13,10881.88,10552.13,10881.88,200],["2014-04-11",10947.83,10947.83,10947.83,10947.83,100],["2014-04-14",10815.93,10815.93,10815.93,10815.93,400],["2014-04-15",10815.93,10815.93,10815.93,10815.93,30],["2014-04-16",10815.93,10815.93,10552.13,10552.13,3100],["2014-04-17",10749.98,11211.64,10749.98,11211.64,1000],["2014-04-18",11211.64,11211.64,11211.64,11211.64,0],["2014-04-21",11013.78,11541.39,11013.78,11541.39,400],["2014-04-22",11541.39,11541.39,11541.39,11541.39,0],["2014-04-23",11541.39,11541.39,11541.39,11541.39,0],["2014-04-24",11541.39,11541.39,11541.39,11541.39,0],["2014-04-25",11541.39,11541.39,11541.39,11541.39,0],["2014-04-28",11541.39,11541.39,11541.39,11541.39,0],["2014-04-29",11541.39,11541.39,11541.39,11541.39,0],["2014-05-05",10552.13,11079.74,10552.13,11079.74,500],["2014-05-06",11739.24,11739.24,11739.24,11739.24,200],["2014-05-07",11739.24,11739.24,11739.24,11739.24,0],["2014-05-08",10618.08,10618.08,10618.08,10618.08,1500],["2014-05-09",11211.64,11211.64,11013.78,11079.74,1231],["2014-05-12",11211.64,11211.64,11211.64,11211.64,1400],["2014-05-13",11211.64,11211.64,11211.64,11211.64,0],["2014-05-14",10090.47,11079.74,10090.47,11079.74,500],["2014-05-15",10552.13,10881.88,10552.13,10881.88,400],["2014-05-16",10881.88,10881.88,10881.88,10881.88,0],["2014-05-19",10881.88,10881.88,10881.88,10881.88,0],["2014-05-20",10222.38,10749.98,10024.52,10749.98,1500],["2014-05-21",10749.98,10749.98,10749.98,10749.98,0],["2014-05-22",10749.98,10749.98,10749.98,10749.98,0],["2014-05-23",11739.24,11739.24,11739.24,11739.24,100],["2014-05-26",10881.88,10881.88,10881.88,10881.88,100],["2014-05-27",10881.88,10881.88,10618.08,10815.93,800],["2014-05-28",11871.15,11871.15,11871.15,11871.15,134],["2014-05-29",10684.03,10684.03,10684.03,10684.03,7746],["2014-05-30",10684.03,11145.69,10684.03,11145.69,5330],["2014-06-02",11145.69,11145.69,11145.69,11145.69,0],["2014-06-03",11871.15,11871.15,11871.15,11871.15,100],["2014-06-04",10881.88,10881.88,10881.88,10881.88,3100],["2014-06-05",10684.03,11079.74,10684.03,11079.74,1100],["2014-06-06",11079.74,11079.74,11079.74,11079.74,19],["2014-06-09",11079.74,11079.74,11079.74,11079.74,1100],["2014-06-10",11296.99,11296.99,11296.99,11296.99,200],["2014-06-11",11296.99,11296.99,11296.99,11296.99,45],["2014-06-12",11224.57,11296.99,10862.49,11296.99,4981],["2014-06-13",11296.99,11296.99,10500.4,11296.99,5400],["2014-06-16",11224.57,11296.99,11224.57,11296.99,5000],["2014-06-17",11296.99,11369.4,11296.99,11369.4,3409],["2014-06-18",11296.99,11659.07,11296.99,11659.07,1000],["2014-06-19",11659.07,11659.07,11659.07,11659.07,0],["2014-06-20",11659.07,11659.07,11659.07,11659.07,51],["2014-06-23",11369.4,11586.65,11369.4,11586.65,1100],["2014-06-24",11296.99,11514.23,11296.99,11514.23,300],["2014-06-25",11296.99,11514.23,11296.99,11514.23,1351],["2014-06-26",11296.99,11296.99,11296.99,11296.99,200],["2014-06-27",11296.99,11514.23,11296.99,11514.23,2300],["2014-06-30",11369.4,11369.4,11369.4,11369.4,1000],["2014-07-01",11369.4,11369.4,11369.4,11369.4,400],["2014-07-02",11296.99,11441.82,11296.99,11441.82,300],["2014-07-03",11876.32,11876.32,11296.99,11586.65,300],["2014-07-04",11441.82,11441.82,11441.82,11441.82,100],["2014-07-07",12528.07,12528.07,12528.07,12528.07,100],["2014-07-08",11441.82,11876.32,11441.82,11876.32,200],["2014-07-09",11441.82,11441.82,11441.82,11441.82,100],["2014-07-10",12310.82,12310.82,11441.82,12093.57,300],["2014-07-11",11441.82,11876.32,11441.82,11876.32,500],["2014-07-14",11876.32,11876.32,11876.32,11876.32,0],["2014-07-15",11296.99,11296.99,11224.57,11224.57,23600],["2014-07-16",11296.99,11296.99,11224.57,11224.57,11500],["2014-07-17",11224.57,11224.57,11224.57,11224.57,6700],["2014-07-18",11224.57,11224.57,11224.57,11224.57,2000],["2014-07-21",11224.57,11224.57,11224.57,11224.57,2101],["2014-07-22",11224.57,11224.57,11224.57,11224.57,0],["2014-07-23",11876.32,11876.32,11876.32,11876.32,100],["2014-07-24",11441.82,11441.82,11441.82,11441.82,3200],["2014-07-25",11586.65,11586.65,11586.65,11586.65,1000],["2014-07-28",11441.82,11441.82,11441.82,11441.82,10100],["2014-07-29",11441.82,11441.82,11441.82,11441.82,0],["2014-07-30",11441.82,11441.82,11441.82,11441.82,9500],["2014-07-31",11441.82,11441.82,11441.82,11441.82,0],["2014-08-01",11441.82,11441.82,11441.82,11441.82,14200],["2014-08-04",11441.82,11441.82,11441.82,11441.82,16500],["2014-08-05",11441.82,11441.82,11441.82,11441.82,0],["2014-08-06",11441.82,11441.82,11441.82,11441.82,11],["2014-08-07",11441.82,11441.82,11441.82,11441.82,7000],["2014-08-08",11441.82,11441.82,11441.82,11441.82,4800],["2014-08-11",11441.82,11441.82,11441.82,11441.82,0],["2014-08-12",11441.82,11441.82,11441.82,11441.82,0],["2014-08-13",11514.23,11586.65,11514.23,11586.65,5000],["2014-08-14",11586.65,11586.65,11586.65,11586.65,5000],["2014-08-15",11586.65,11586.65,11586.65,11586.65,11420],["2014-08-18",11586.65,11586.65,11586.65,11586.65,5300],["2014-08-19",11586.65,11586.65,11586.65,11586.65,0],["2014-08-20",11586.65,11586.65,11586.65,11586.65,20],["2014-08-21",11586.65,11586.65,11586.65,11586.65,0],["2014-08-22",11586.65,11586.65,11586.65,11586.65,0],["2014-08-25",11586.65,11586.65,11586.65,11586.65,0],["2014-08-26",11586.65,11586.65,11586.65,11586.65,2000],["2014-08-27",11586.65,11586.65,11586.65,11586.65,0],["2014-08-28",11876.32,11876.32,11876.32,11876.32,1300],["2014-08-29",11876.32,11876.32,11876.32,11876.32,100],["2014-09-03",11586.65,12310.82,11586.65,12310.82,6000],["2014-09-04",11876.32,11876.32,11876.32,11876.32,1000],["2014-09-05",11876.32,11876.32,11876.32,11876.32,700],["2014-09-08",11876.32,11876.32,11876.32,11876.32,3100],["2014-09-09",11876.32,11876.32,11876.32,11876.32,100],["2014-09-10",11948.73,12310.82,11948.73,12310.82,5000],["2014-09-11",12021.15,12021.15,12021.15,12021.15,1100],["2014-09-12",12021.15,12021.15,12021.15,12021.15,0],["2014-09-15",12021.15,12021.15,12021.15,12021.15,1000],["2014-09-16",11948.73,11948.73,11948.73,11948.73,500],["2014-09-17",11948.73,11948.73,11948.73,11948.73,5000],["2014-09-18",12093.57,12093.57,12093.57,12093.57,2000],["2014-09-19",12093.57,12093.57,12093.57,12093.57,2900],["2014-09-22",12093.57,12093.57,12093.57,12093.57,1060],["2014-09-23",12093.57,12093.57,12093.57,12093.57,0],["2014-09-24",12093.57,12093.57,12093.57,12093.57,0],["2014-09-25",12021.15,12021.15,12021.15,12021.15,100],["2014-09-26",12021.15,12021.15,12021.15,12021.15,1000],["2014-09-29",12021.15,12021.15,12021.15,12021.15,0],["2014-09-30",12093.57,12093.57,12093.57,12093.57,1000],["2014-10-01",12021.15,12021.15,12021.15,12021.15,2200],["2014-10-02",12093.57,12093.57,10862.49,10862.49,33600],["2014-10-03",10862.49,10862.49,10500.4,10500.4,57100],["2014-10-06",11514.23,11514.23,10572.82,11007.32,76401],["2014-10-07",11079.74,11079.74,11079.74,11079.74,33300],["2014-10-08",11079.74,11079.74,11079.74,11079.74,19900],["2014-10-09",11079.74,11079.74,10934.9,10934.9,10400],["2014-10-10",11079.74,11079.74,10934.9,10934.9,3100],["2014-10-13",10934.9,10934.9,10934.9,10934.9,0],["2014-10-14",10934.9,10934.9,10934.9,10934.9,6010],["2014-10-15",11007.32,11007.32,10862.49,11007.32,248600],["2014-10-16",11007.32,11007.32,11007.32,11007.32,0],["2014-10-17",11007.32,11007.32,11007.32,11007.32,0],["2014-10-20",11007.32,11007.32,11007.32,11007.32,0],["2014-10-21",10862.49,10862.49,10862.49,10862.49,8600],["2014-10-22",10862.49,10862.49,10572.82,10572.82,2800],["2014-10-23",10645.24,10645.24,10645.24,10645.24,100],["2014-10-24",10500.4,10500.4,10500.4,10500.4,1500],["2014-10-27",9486.57,9486.57,9486.57,9486.57,100],["2014-10-28",9486.57,9486.57,9486.57,9486.57,0],["2014-10-29",8689.99,8689.99,8689.99,8689.99,200],["2014-10-30",7820.99,9558.99,7820.99,9558.99,300],["2014-10-31",8617.57,10500.4,8617.57,10500.4,300],["2014-11-03",9486.57,10138.32,9486.57,10138.32,200],["2014-11-04",9196.9,10138.32,9196.9,10138.32,2000],["2014-11-05",10138.32,10138.32,10138.32,10138.32,0],["2014-11-06",10138.32,10138.32,10138.32,10138.32,500],["2014-11-07",10138.32,10138.32,10138.32,10138.32,0],["2014-11-10",10138.32,10138.32,10138.32,10138.32,0],["2014-11-11",10138.32,10138.32,10138.32,10138.32,0],["2014-11-12",10138.32,10138.32,10138.32,10138.32,0],["2014-11-13",10138.32,10138.32,10138.32,10138.32,0],["2014-11-14",10138.32,10138.32,10138.32,10138.32,0],["2014-11-17",10138.32,10138.32,10138.32,10138.32,0],["2014-11-18",9124.49,9124.49,9124.49,9124.49,120],["2014-11-19",9124.49,9124.49,9124.49,9124.49,0],["2014-11-20",8255.49,8255.49,8255.49,8255.49,100],["2014-11-21",8255.49,8255.49,8255.49,8255.49,0],["2014-11-24",9052.07,9052.07,9052.07,9052.07,200],["2014-11-25",9341.74,9921.07,9341.74,9921.07,500],["2014-11-26",9921.07,9921.07,9921.07,9921.07,0],["2014-11-27",9921.07,9921.07,9921.07,9921.07,400],["2014-11-28",10717.65,10717.65,10717.65,10717.65,110],["2014-12-01",9703.82,9703.82,9703.82,9703.82,100],["2014-12-02",9703.82,9703.82,9703.82,9703.82,0],["2014-12-03",9703.82,9703.82,9703.82,9703.82,0],["2014-12-04",8762.41,10427.99,8762.41,9703.82,2100],["2014-12-05",9703.82,9703.82,9703.82,9703.82,0],["2014-12-08",8762.41,8762.41,8762.41,8762.41,100],["2014-12-09",7893.41,9631.4,7893.41,9631.4,500],["2014-12-10",8689.99,10572.82,8689.99,10572.82,600],["2014-12-11",10717.65,10717.65,10717.65,10717.65,900],["2014-12-12",10862.49,10862.49,10862.49,10862.49,3200],["2014-12-15",11007.32,11079.74,11007.32,11079.74,185700],["2014-12-16",11079.74,11079.74,11007.32,11007.32,47500],["2014-12-17",11079.74,11296.99,11079.74,11152.15,81900],["2014-12-18",11224.57,11224.57,11224.57,11224.57,35000],["2014-12-19",10138.32,11007.32,10138.32,11007.32,5300],["2014-12-22",9921.07,10862.49,9921.07,10862.49,2000],["2014-12-23",9776.24,9776.24,9776.24,9776.24,100],["2014-12-24",9848.65,10717.65,9848.65,10717.65,260],["2014-12-25",10717.65,10717.65,10717.65,10717.65,0],["2014-12-26",9703.82,9703.82,9703.82,9703.82,100],["2014-12-29",8834.82,9776.24,8834.82,9776.24,200],["2014-12-30",8907.24,8907.24,8907.24,8907.24,100],["2014-12-31",8183.07,9776.24,8183.07,9776.24,200],["2015-01-05",8834.82,8834.82,8834.82,8834.82,100],["2015-01-06",8183.07,9703.82,8183.07,9703.82,600],["2015-01-07",8834.82,10572.82,8834.82,10572.82,200],["2015-01-08",9558.99,11369.4,9558.99,10210.74,600],["2015-01-09",10210.74,10210.74,10210.74,10210.74,0],["2015-01-12",10210.74,10210.74,10210.74,10210.74,0],["2015-01-13",10790.07,10790.07,10790.07,10790.07,100],["2015-01-14",9776.24,9776.24,9776.24,9776.24,500],["2015-01-15",9921.07,10500.4,9921.07,10500.4,1100],["2015-01-16",10500.4,10500.4,10500.4,10500.4,0],["2015-01-19",9486.57,9486.57,9486.57,9486.57,100],["2015-01-20",8545.16,8545.16,8545.16,8545.16,100],["2015-01-21",8617.57,9052.07,8617.57,9052.07,300],["2015-01-22",9052.07,9052.07,9052.07,9052.07,200],["2015-01-23",9052.07,9052.07,9052.07,9052.07,0],["2015-01-26",9052.07,9052.07,9052.07,9052.07,300],["2015-01-27",9921.07,9921.07,9921.07,9921.07,100],["2015-01-28",8979.65,8979.65,8979.65,8979.65,100],["2015-01-29",8979.65,8979.65,8979.65,8979.65,0],["2015-01-30",9848.65,9848.65,9848.65,9848.65,200],["2015-02-02",9848.65,9848.65,9848.65,9848.65,0],["2015-02-03",9848.65,9848.65,9848.65,9848.65,0],["2015-02-04",9414.15,9414.15,9414.15,9414.15,1000],["2015-02-05",9414.15,9414.15,9414.15,9414.15,0],["2015-02-06",9414.15,9414.15,9414.15,9414.15,0],["2015-02-09",9414.15,9414.15,9414.15,9414.15,0],["2015-02-10",9414.15,9414.15,9414.15,9414.15,0],["2015-02-11",9414.15,9414.15,9414.15,9414.15,0],["2015-02-12",9414.15,9414.15,9414.15,9414.15,0],["2015-02-13",9414.15,9414.15,9414.15,9414.15,0],["2015-02-24",9414.15,9414.15,9414.15,9414.15,0],["2015-02-25",9414.15,9414.15,9414.15,9414.15,0],["2015-02-26",9776.24,9776.24,9776.24,9776.24,200],["2015-02-27",9776.24,9776.24,9776.24,9776.24,0],["2015-03-02",9414.15,9414.15,9414.15,9414.15,1400],["2015-03-03",9414.15,9414.15,9414.15,9414.15,0],["2015-03-04",10065.9,10065.9,10065.9,10065.9,1300],["2015-03-05",10065.9,10065.9,10065.9,10065.9,0],["2015-03-06",10065.9,10065.9,10065.9,10065.9,0],["2015-03-09",10065.9,10065.9,10065.9,10065.9,0],["2015-03-10",10065.9,10065.9,10065.9,10065.9,0],["2015-03-11",10065.9,10065.9,10065.9,10065.9,0],["2015-03-12",10065.9,10065.9,10065.9,10065.9,0],["2015-03-13",10065.9,10065.9,10065.9,10065.9,0],["2015-03-16",10065.9,10065.9,10065.9,10065.9,0],["2015-03-17",10065.9,10065.9,10065.9,10065.9,0],["2015-03-18",10065.9,10065.9,10065.9,10065.9,0],["2015-03-19",10065.9,10065.9,10065.9,10065.9,0],["2015-03-20",10065.9,10065.9,10065.9,10065.9,0],["2015-03-23",10065.9,10065.9,10065.9,10065.9,0],["2015-03-24",10065.9,10065.9,10065.9,10065.9,1200],["2015-03-25",10065.9,10065.9,10065.9,10065.9,0],["2015-03-26",10065.9,10065.9,10065.9,10065.9,0],["2015-03-27",10065.9,10065.9,10065.9,10065.9,0],["2015-03-30",10065.9,10065.9,10065.9,10065.9,0],["2015-03-31",10065.9,10065.9,10065.9,10065.9,0],["2015-04-01",10065.9,10065.9,10065.9,10065.9,0],["2015-04-02",10065.9,10065.9,10065.9,10065.9,0],["2015-04-03",10065.9,10065.9,10065.9,10065.9,0],["2015-04-06",10065.9,10065.9,10065.9,10065.9,0],["2015-04-07",10065.9,10065.9,10065.9,10065.9,0],["2015-04-08",10065.9,10065.9,10065.9,10065.9,0],["2015-04-09",9414.15,9414.15,9414.15,9414.15,2000],["2015-04-10",9414.15,9414.15,9414.15,9414.15,0],["2015-04-13",9414.15,9414.15,9414.15,9414.15,0],["2015-04-14",9848.65,9848.65,9558.99,9848.65,2500],["2015-04-15",9848.65,9848.65,9848.65,9848.65,7000],["2015-04-16",9848.65,9848.65,9848.65,9848.65,0],["2015-04-17",9848.65,9848.65,9848.65,9848.65,0],["2015-04-20",9631.4,9631.4,9631.4,9631.4,300],["2015-04-21",9631.4,9631.4,9631.4,9631.4,0],["2015-04-22",9631.4,10138.32,9631.4,10138.32,2100],["2015-04-23",10138.32,10138.32,10138.32,10138.32,800],["2015-04-24",10138.32,10138.32,10138.32,10138.32,500],["2015-04-27",10138.32,10138.32,10138.32,10138.32,0],["2015-05-04",11079.74,11079.74,10138.32,10138.32,235100],["2015-05-05",10138.32,10138.32,10138.32,10138.32,2000],["2015-05-06",10138.32,10210.74,10138.32,10210.74,2000],["2015-05-07",10500.4,11079.74,10500.4,11079.74,271000],["2015-05-08",11079.74,11079.74,11079.74,11079.74,120500],["2015-05-11",11586.65,11586.65,11586.65,11586.65,100],["2015-05-12",11079.74,11079.74,11079.74,11079.74,250000],["2015-05-13",11079.74,11079.74,11079.74,11079.74,75000],["2015-05-14",11079.74,11079.74,11079.74,11079.74,0],["2015-05-15",11079.74,11079.74,11079.74,11079.74,384200],["2015-05-18",11079.74,11079.74,11079.74,11079.74,0],["2015-05-19",11079.74,11079.74,11079.74,11079.74,0],["2015-05-20",11079.74,11079.74,11079.74,11079.74,39],["2015-05-21",11079.74,11079.74,11079.74,11079.74,0],["2015-05-22",11079.74,11079.74,11079.74,11079.74,0],["2015-05-25",11079.74,11079.74,11079.74,11079.74,0],["2015-05-26",11079.74,11079.74,11079.74,11079.74,0],["2015-05-27",11079.74,11079.74,11079.74,11079.74,0],["2015-05-28",11079.74,11079.74,11079.74,11079.74,0],["2015-05-29",11079.74,11079.74,11079.74,11079.74,0],["2015-06-01",11079.74,11079.74,11079.74,11079.74,0],["2015-06-02",9993.49,9993.49,9993.49,9993.49,100],["2015-06-03",9993.49,9993.49,9993.49,9993.49,0],["2015-06-04",9993.49,9993.49,9993.49,9993.49,0],["2015-06-05",9993.49,9993.49,9993.49,9993.49,0],["2015-06-08",10138.32,10138.32,10138.32,10138.32,400],["2015-06-09",10138.32,10138.32,10138.32,10138.32,0],["2015-06-10",11152.15,11152.15,11152.15,11152.15,100],["2015-06-11",11152.15,11152.15,11152.15,11152.15,0],["2015-06-12",11152.15,11152.15,11152.15,11152.15,0],["2015-06-15",11152.15,11152.15,11152.15,11152.15,0],["2015-06-16",11152.15,11152.15,11152.15,11152.15,0],["2015-06-17",11152.15,11152.15,11152.15,11152.15,0],["2015-06-18",11152.15,11152.15,11152.15,11152.15,0],["2015-06-19",11152.15,11152.15,11152.15,11152.15,0],["2015-06-22",11152.15,11152.15,11152.15,11152.15,0],["2015-06-23",11152.15,11152.15,11152.15,11152.15,0],["2015-06-24",11152.15,11152.15,11152.15,11152.15,0],["2015-06-25",11152.15,11152.15,11152.15,11152.15,0],["2015-06-26",11152.15,11152.15,11152.15,11152.15,0],["2015-06-29",11152.15,11152.15,11152.15,11152.15,0],["2015-06-30",11152.15,11152.15,11152.15,11152.15,0],["2015-07-01",11152.15,11152.15,11152.15,11152.15,0],["2015-07-02",11152.15,11152.15,11152.15,11152.15,0],["2015-07-03",10138.32,10138.32,10138.32,10138.32,300],["2015-07-06",10138.32,10138.32,10138.32,10138.32,0],["2015-07-07",10138.32,10138.32,10138.32,10138.32,0],["2015-07-08",10138.32,10138.32,10138.32,10138.32,0],["2015-07-09",10138.32,10138.32,10138.32,10138.32,0],["2015-07-10",10138.32,10138.32,10138.32,10138.32,0],["2015-07-13",10138.32,10138.32,10138.32,10138.32,0],["2015-07-14",10138.32,10138.32,10138.32,10138.32,0],["2015-07-15",10138.32,10138.32,10138.32,10138.32,0],["2015-07-16",10138.32,10138.32,10138.32,10138.32,0],["2015-07-17",10138.32,10138.32,10138.32,10138.32,0],["2015-07-20",10138.32,10138.32,10138.32,10138.32,0],["2015-07-21",10138.32,10138.32,10138.32,10138.32,0],["2015-07-22",10138.32,10138.32,10138.32,10138.32,0],["2015-07-23",11152.15,11152.15,11152.15,11152.15,200],["2015-07-24",11152.15,11152.15,11152.15,11152.15,0],["2015-07-27",11152.15,11152.15,11152.15,11152.15,0],["2015-07-28",11152.15,11152.15,11152.15,11152.15,0],["2015-07-29",11152.15,11152.15,11152.15,11152.15,0],["2015-07-30",11152.15,11152.15,11152.15,11152.15,0],["2015-07-31",11152.15,11152.15,11152.15,11152.15,0],["2015-08-03",11152.15,11152.15,11152.15,11152.15,0],["2015-08-04",11152.15,11152.15,11152.15,11152.15,0],["2015-08-05",11152.15,11152.15,11152.15,11152.15,20],["2015-08-06",11152.15,11152.15,11152.15,11152.15,200],["2015-08-07",11152.15,11152.15,11152.15,11152.15,0],["2015-08-10",11586.65,11586.65,11586.65,11586.65,1100],["2015-08-11",10500.4,10645.24,10500.4,10572.82,401],["2015-08-12",11369.4,11514.23,11369.4,11514.23,300],["2015-08-13",10572.82,10572.82,10572.82,10572.82,100],["2015-08-14",9776.24,9776.24,9776.24,9776.24,100],["2015-08-17",8907.24,10717.65,8907.24,10717.65,600],["2015-08-18",9776.24,9776.24,9776.24,9776.24,100],["2015-08-19",10717.65,10717.65,9052.07,10717.65,2100],["2015-08-20",9776.24,9776.24,9776.24,9776.24,200],["2015-08-21",10717.65,10717.65,9848.65,9848.65,2100],["2015-08-24",10790.07,10790.07,9921.07,9921.07,1100],["2015-08-25",9921.07,9921.07,9052.07,9124.49,2200],["2015-08-26",9124.49,9124.49,9124.49,9124.49,0],["2015-08-27",9124.49,9124.49,9124.49,9124.49,0],["2015-08-28",9124.49,9124.49,9124.49,9124.49,0],["2015-08-31",9124.49,9124.49,9124.49,9124.49,0],["2015-09-01",9993.49,9993.49,9993.49,9993.49,100],["2015-09-03",9993.49,9993.49,9993.49,9993.49,0],["2015-09-04",9993.49,9993.49,9993.49,9993.49,0],["2015-09-07",9993.49,9993.49,9993.49,9993.49,0],["2015-09-08",9269.32,9269.32,9269.32,9269.32,200],["2015-09-09",9269.32,9269.32,9269.32,9269.32,0],["2015-09-10",8834.82,8834.82,8834.82,8834.82,400],["2015-09-11",9703.82,9703.82,8545.16,8545.16,200],["2015-09-14",9341.74,9341.74,9341.74,9341.74,100],["2015-09-15",9341.74,9341.74,9341.74,9341.74,0],["2015-09-16",10210.74,10210.74,10210.74,10210.74,8900],["2015-09-17",10210.74,10210.74,10210.74,10210.74,0],["2015-09-18",10210.74,10210.74,9486.57,9486.57,500],["2015-09-21",8907.24,8907.24,8907.24,8907.24,100],["2015-09-22",8907.24,8907.24,8907.24,8907.24,0],["2015-09-23",9776.24,9776.24,9776.24,9776.24,100],["2015-09-24",9776.24,9776.24,9776.24,9776.24,0],["2015-09-25",10717.65,10717.65,10717.65,10717.65,5500],["2015-09-28",11731.48,11731.48,11731.48,11731.48,1200],["2015-09-29",12890.15,12890.15,12890.15,12890.15,100],["2015-09-30",12962.57,12962.57,12238.4,12672.9,4600],["2015-10-01",12672.9,12672.9,12672.9,12672.9,0],["2015-10-02",11441.82,13903.98,11441.82,13903.98,600],["2015-10-05",13903.98,13903.98,13903.98,13903.98,0],["2015-10-06",13903.98,13903.98,13903.98,13903.98,0],["2015-10-07",13903.98,13903.98,13903.98,13903.98,0],["2015-10-08",14121.23,14121.23,14121.23,14121.23,200],["2015-10-09",14121.23,14121.23,14121.23,14121.23,0],["2015-10-12",12745.32,12745.32,12745.32,12745.32,100],["2015-10-13",11514.23,11514.23,11514.23,11514.23,8800],["2015-10-14",11514.23,11514.23,11514.23,11514.23,0],["2015-10-15",10427.99,10427.99,10427.99,10427.99,200],["2015-10-16",9631.4,9631.4,9631.4,9631.4,200],["2015-10-19",8834.82,8834.82,8834.82,8834.82,100],["2015-10-20",9703.82,9703.82,8110.66,9703.82,500],["2015-10-21",9703.82,9703.82,9703.82,9703.82,0],["2015-10-22",9703.82,10645.24,9703.82,10645.24,600],["2015-10-23",11586.65,11659.07,10645.24,11659.07,3000],["2015-10-26",11659.07,11659.07,11659.07,11659.07,0],["2015-10-27",11659.07,11659.07,11659.07,11659.07,0],["2015-10-28",11659.07,11659.07,11659.07,11659.07,0],["2015-10-29",11659.07,11659.07,11659.07,11659.07,0],["2015-10-30",10862.49,10862.49,10862.49,10862.49,200],["2015-11-02",10862.49,10862.49,10862.49,10862.49,0],["2015-11-03",11586.65,11731.48,11586.65,11731.48,700],["2015-11-04",11731.48,11731.48,11731.48,11731.48,0],["2015-11-05",11731.48,11731.48,11731.48,11731.48,0],["2015-11-06",12890.15,12890.15,12890.15,12890.15,100],["2015-11-09",12890.15,12890.15,12890.15,12890.15,0],["2015-11-10",12890.15,12890.15,12890.15,12890.15,0],["2015-11-11",12890.15,12890.15,12890.15,12890.15,0],["2015-11-12",12890.15,12890.15,12890.15,12890.15,0],["2015-11-13",12890.15,12890.15,12890.15,12890.15,0],["2015-11-16",12890.15,12890.15,12890.15,12890.15,0],["2015-11-17",12890.15,12890.15,12890.15,12890.15,0],["2015-11-18",11659.07,11659.07,11659.07,11659.07,100],["2015-11-19",10500.4,10500.4,10500.4,10500.4,9200],["2015-11-20",11514.23,11514.23,11514.23,11514.23,200],["2015-11-23",11948.73,11948.73,11948.73,11948.73,1000],["2015-11-24",11079.74,11079.74,11079.74,11079.74,1500],["2015-11-25",11296.99,11586.65,11296.99,11586.65,4000],["2015-11-26",11586.65,11586.65,11586.65,11586.65,5700],["2015-11-27",11586.65,11948.73,11586.65,11948.73,4060],["2015-11-30",11948.73,11948.73,11948.73,11948.73,0],["2015-12-01",11948.73,11948.73,11948.73,11948.73,0],["2015-12-02",11948.73,11948.73,11948.73,11948.73,2300],["2015-12-03",12347.03,12347.03,12347.03,12347.03,500],["2015-12-04",12347.03,12347.03,12347.03,12347.03,0],["2015-12-07",12347.03,12347.03,12347.03,12347.03,0],["2015-12-08",11152.15,11152.15,11152.15,11152.15,100],["2015-12-09",10514.89,10514.89,10514.89,10514.89,100],["2015-12-10",10514.89,10514.89,10514.89,10514.89,0],["2015-12-11",10514.89,10514.89,10514.89,10514.89,0],["2015-12-14",10514.89,10514.89,10514.89,10514.89,0],["2015-12-15",10514.89,10514.89,10514.89,10514.89,0],["2015-12-16",10514.89,10514.89,10514.89,10514.89,0],["2015-12-17",11550.44,11550.44,11550.44,11550.44,1000],["2015-12-18",11550.44,11550.44,11550.44,11550.44,0],["2015-12-21",11550.44,11550.44,11550.44,11550.44,0],["2015-12-22",11550.44,11550.44,11550.44,11550.44,0],["2015-12-23",11550.44,11550.44,11550.44,11550.44,0],["2015-12-24",11550.44,11550.44,11550.44,11550.44,0],["2015-12-25",11550.44,11550.44,11550.44,11550.44,0],["2015-12-28",11550.44,11550.44,11550.44,11550.44,0],["2015-12-29",11550.44,11550.44,11550.44,11550.44,0],["2015-12-30",12347.03,12347.03,12347.03,12347.03,500],["2015-12-31",12347.03,12347.03,12347.03,12347.03,0],["2016-01-04",12347.03,12347.03,12347.03,12347.03,0],["2016-01-05",12347.03,12347.03,12347.03,12347.03,60],["2016-01-06",12347.03,12347.03,12347.03,12347.03,1000],["2016-01-07",12347.03,12347.03,12347.03,12347.03,0],["2016-01-08",12347.03,12347.03,12347.03,12347.03,0],["2016-01-11",12347.03,12347.03,12347.03,12347.03,0],["2016-01-12",12347.03,12347.03,12347.03,12347.03,0],["2016-01-13",12347.03,12347.03,12347.03,12347.03,0],["2016-01-14",12347.03,12347.03,12347.03,12347.03,0],["2016-01-15",12347.03,12347.03,12347.03,12347.03,0],["2016-01-18",12347.03,12347.03,12347.03,12347.03,0],["2016-01-19",12347.03,12347.03,12347.03,12347.03,0],["2016-01-20",12347.03,12347.03,12347.03,12347.03,0],["2016-01-21",11948.73,11948.73,11948.73,11948.73,9000],["2016-01-22",12745.32,12824.97,12745.32,12824.97,4100],["2016-01-25",12824.97,12824.97,12824.97,12824.97,3600],["2016-01-26",12824.97,12984.29,12824.97,12984.29,16700],["2016-01-27",12824.97,12904.63,12824.97,12904.63,3800],["2016-01-28",12904.63,12904.63,12904.63,12904.63,6600],["2016-01-29",12984.29,12984.29,12984.29,12984.29,700],["2016-02-01",12745.32,12984.29,12745.32,12904.63,2240],["2016-02-02",12745.32,12745.32,12745.32,12745.32,100],["2016-02-03",12745.32,12745.32,12745.32,12745.32,1100],["2016-02-04",12665.66,12745.32,12665.66,12745.32,200],["2016-02-05",12347.03,12347.03,12347.03,12347.03,100],["2016-02-15",12347.03,12347.03,12347.03,12347.03,0],["2016-02-16",12745.32,13143.61,12586.0,12586.0,2300],["2016-02-17",12586.0,12586.0,12586.0,12586.0,0],["2016-02-18",12586.0,12586.0,12586.0,12586.0,0],["2016-02-19",12586.0,12586.0,12586.0,12586.0,0],["2016-02-22",13541.9,13541.9,13541.9,13541.9,1400],["2016-02-23",13541.9,13541.9,13462.24,13462.24,800],["2016-02-24",13462.24,13462.24,13462.24,13462.24,0],["2016-02-25",13462.24,13462.24,13462.24,13462.24,300],["2016-02-26",13462.24,13462.24,13462.24,13462.24,0],["2016-02-29",13462.24,13462.24,13462.24,13462.24,0],["2016-03-01",14657.11,14736.77,14657.11,14736.77,13900],["2016-03-02",14736.77,14736.77,14736.77,14736.77,500],["2016-03-03",14338.48,15772.33,14338.48,15772.33,300],["2016-03-04",14497.8,14497.8,14338.48,14338.48,800],["2016-03-07",14338.48,14338.48,14338.48,14338.48,0],["2016-03-08",14338.48,14338.48,14338.48,14338.48,0],["2016-03-09",12984.29,12984.29,12984.29,12984.29,1000],["2016-03-10",12745.32,13223.27,12745.32,13223.27,400],["2016-03-11",14338.48,14338.48,14338.48,14338.48,200],["2016-03-14",14418.14,14418.14,12904.63,12904.63,10300],["2016-03-15",14099.51,14099.51,14099.51,14099.51,200],["2016-03-16",14099.51,14179.16,13143.61,13143.61,3930],["2016-03-17",14099.51,14418.14,14099.51,14418.14,1100],["2016-03-18",15851.99,15851.99,14418.14,15851.99,9800],["2016-03-21",15533.35,16090.96,15533.35,15851.99,2100],["2016-03-22",15931.65,16648.57,15931.65,16648.57,2400],["2016-03-23",16648.57,16648.57,16648.57,16648.57,0],["2016-03-24",16648.57,16648.57,16648.57,16648.57,0],["2016-03-25",16011.3,16648.57,15931.65,16648.57,7400],["2016-03-28",15931.65,16648.57,15931.65,16648.57,2100],["2016-03-29",16011.3,16648.57,16011.3,16648.57,1400],["2016-03-30",15931.65,15931.65,15931.65,15931.65,100],["2016-03-31",16648.57,17524.81,16648.57,17524.81,2000],["2016-04-01",18958.66,18958.66,18958.66,18958.66,100],["2016-04-04",17126.52,17126.52,17126.52,17126.52,500],["2016-04-05",18401.05,18401.05,18401.05,18401.05,100],["2016-04-06",18321.39,18321.39,17923.1,17923.1,1100],["2016-04-07",17923.1,19675.58,17923.1,19675.58,8000],["2016-04-08",19675.58,21507.72,19675.58,21507.72,500],["2016-04-11",23578.84,23658.49,23578.84,23658.49,4700],["2016-04-12",23658.49,24295.76,23658.49,24295.76,2200],["2016-04-13",25809.27,26685.51,24694.05,26685.51,2700],["2016-04-14",25490.63,29314.23,25490.63,29314.23,7100],["2016-04-15",31066.71,31066.71,27243.11,27243.11,2700],["2016-04-19",27083.8,29473.54,27083.8,29473.54,8900],["2016-04-20",27880.38,31385.34,27243.11,31385.34,10900],["2016-04-21",32659.87,34492.01,32659.87,34492.01,18430],["2016-04-22",37917.32,37917.32,37917.32,37917.32,21650],["2016-04-25",41661.25,41661.25,41661.25,41661.25,23786],["2016-04-26",45803.48,45803.48,43812.03,45803.48,38120],["2016-04-27",46998.36,46998.36,43015.44,46998.36,8460],["2016-04-28",46998.36,46998.36,42378.18,43732.37,5400],["2016-04-29",42617.15,45405.19,42218.86,43812.03,12766],["2016-05-04",45803.48,45803.48,44608.61,45006.9,13020],["2016-05-05",45803.48,45803.48,44130.66,44210.32,4008],["2016-05-06",45006.9,45006.9,43413.73,43812.03,2385],["2016-05-09",42952.97,42952.97,39516.73,40805.32,7490],["2016-05-10",40203.98,42952.97,40203.98,42952.97,1700],["2016-05-11",40203.98,41234.85,39516.73,41234.85,14820],["2016-05-12",39946.26,41234.85,39946.26,41063.04,2400],["2016-05-13",39516.73,40805.32,39516.73,39688.54,4320],["2016-05-16",39602.64,40375.79,39602.64,40375.79,400],["2016-05-17",39688.54,41234.85,39688.54,39946.26,1300],["2016-05-18",39946.26,40977.13,39946.26,40977.13,1400],["2016-05-19",39516.73,40805.32,38657.67,40203.98,7900],["2016-05-20",40375.79,44155.65,39602.64,44155.65,5800],["2016-05-23",44671.09,45444.24,44671.09,45444.24,11600],["2016-05-24",44671.09,45444.24,44671.09,45444.24,920],["2016-05-25",45272.43,45272.43,44671.09,44671.09,2200],["2016-05-26",44671.09,44671.09,42952.97,42952.97,610],["2016-05-27",42952.97,42952.97,41406.66,41664.38,7800],["2016-05-30",41234.85,45530.14,41234.85,42609.34,13100],["2016-05-31",41922.1,42265.72,41836.19,42265.72,1900],["2016-06-01",41836.19,41836.19,41406.66,41406.66,3560],["2016-06-02",40891.22,42952.97,40891.22,42952.97,1803],["2016-06-03",42952.97,45530.14,42093.91,45530.14,8612],["2016-06-06",46389.2,46389.2,42609.34,44842.9,500],["2016-06-07",45100.62,45100.62,45100.62,45100.62,700],["2016-06-08",41750.28,45100.62,41750.28,43382.5,2800],["2016-06-09",43038.87,45959.67,42952.97,45530.14,9320],["2016-06-10",45530.14,45873.77,43038.87,45100.62,4010],["2016-06-13",43897.93,45100.62,43897.93,45014.71,2000],["2016-06-14",45100.62,45444.24,44241.56,45100.62,13440],["2016-06-15",45100.62,45100.62,44671.09,44671.09,9594],["2016-06-16",44671.09,45959.67,44671.09,45959.67,5100],["2016-06-17",45530.14,46389.2,41492.57,43983.84,3800],["2016-06-20",45014.71,46303.3,44413.37,46303.3,7200],["2016-06-21",46303.3,46303.3,44842.9,45959.67,4220],["2016-06-22",45444.24,50512.69,45444.24,50512.69,18644],["2016-06-23",54120.74,55495.23,51629.47,55495.23,17170],["2016-06-24",55838.86,57556.98,49997.25,54979.8,17630],["2016-06-27",52402.62,54893.89,49825.44,54378.46,5900],["2016-06-28",52488.53,54893.89,52402.62,54893.89,4138],["2016-06-29",57556.98,58587.85,57556.98,58587.85,10842],["2016-06-30",58845.56,61852.27,58845.56,60563.68,7320],["2016-07-01",60993.21,64944.89,59790.53,64944.89,3114],["2016-07-04",62711.33,65288.51,58587.85,64343.54,7230],["2016-07-05",61766.37,61852.27,58416.03,61594.55,3788],["2016-07-06",60134.15,60563.68,59704.62,60134.15,6443],["2016-07-07",59446.91,60563.68,59275.09,59704.62,6380],["2016-07-08",60563.68,60563.68,59704.62,60563.68,3200],["2016-07-11",59275.09,59275.09,54550.27,57299.26,6220],["2016-07-12",55838.86,57556.98,55838.86,57556.98,245],["2016-07-13",57556.98,63312.67,55409.33,55409.33,15700],["2016-07-14",56697.92,56697.92,56268.39,56268.39,4650],["2016-07-15",50770.41,52402.62,50684.5,50684.5,15000],["2016-07-18",50684.5,51973.09,50684.5,51887.18,2010],["2016-07-19",48279.13,54979.8,48279.13,52230.81,4220],["2016-07-20",52832.15,52832.15,52402.62,52402.62,407],["2016-07-21",53261.68,53261.68,47162.36,47162.36,20600],["2016-07-22",43296.59,43296.59,42523.44,42523.44,27800],["2016-07-25",40805.32,40891.22,40805.32,40891.22,200],["2016-07-26",42437.53,42609.34,42437.53,42609.34,2000],["2016-07-27",42093.91,42093.91,41664.38,41664.38,2300],["2016-07-28",38657.67,41664.38,38657.67,38743.58,10300],["2016-07-29",40289.88,40375.79,39516.73,40375.79,2400],["2016-08-01",40375.79,40805.32,40375.79,40805.32,2300],["2016-08-02",38228.14,38228.14,37798.61,37798.61,2050],["2016-08-03",37798.61,39001.29,37798.61,39001.29,200],["2016-08-04",36939.55,36939.55,36080.49,36080.49,2500],["2016-08-05",34362.37,35565.06,33503.31,35565.06,6900],["2016-08-08",35565.06,36080.49,35565.06,36080.49,2300],["2016-08-09",35822.77,37712.7,35822.77,37712.7,2020],["2016-08-10",37712.7,38314.05,37712.7,37798.61,2700],["2016-08-11",38657.67,38657.67,37798.61,37798.61,2000],["2016-08-12",38657.67,38657.67,37025.46,38571.76,5100],["2016-08-15",38657.67,39001.29,37626.8,38485.86,3900],["2016-08-16",38485.86,42179.81,38485.86,42179.81,3200],["2016-08-17",41922.1,42952.97,41922.1,42952.97,4700],["2016-08-18",41664.38,44671.09,41234.85,44585.18,12100],["2016-08-19",45530.14,45530.14,45444.24,45444.24,210],["2016-08-22",42952.97,44671.09,42952.97,44671.09,300],["2016-08-23",44241.56,44671.09,44241.56,44671.09,230],["2016-08-24",44241.56,44671.09,44241.56,44671.09,200],["2016-08-25",42952.97,49138.19,42952.97,48966.38,46800],["2016-08-26",49825.44,49825.44,45530.14,49224.1,4310],["2016-08-29",44671.09,48966.38,44671.09,48966.38,3410],["2016-08-30",48966.38,48966.38,48966.38,48966.38,6],["2016-08-31",48966.38,49395.91,48966.38,49395.91,200],["2016-09-01",49739.54,49739.54,49739.54,49739.54,300],["2016-09-05",49739.54,51543.56,49739.54,51543.56,4500],["2016-09-06",52832.15,52832.15,51543.56,52832.15,6100],["2016-09-07",48107.32,51543.56,47591.89,51543.56,3620],["2016-09-08",54893.89,54893.89,54893.89,54893.89,200],["2016-09-09",51114.03,51973.09,49825.44,50684.5,3300],["2016-09-12",55752.95,55752.95,51887.18,55752.95,4800],["2016-09-13",53261.68,54120.74,51973.09,54120.74,1200],["2016-09-14",54120.74,54120.74,54120.74,54120.74,100],["2016-09-15",52832.15,52832.15,52832.15,52832.15,2100],["2016-09-16",52832.15,52832.15,52832.15,52832.15,0],["2016-09-19",50254.97,51543.56,50254.97,51543.56,1100],["2016-09-20",51543.56,51543.56,51543.56,51543.56,100],["2016-09-21",51543.56,51543.56,51543.56,51543.56,0],["2016-09-22",51543.56,55838.86,51543.56,55838.86,5868],["2016-09-23",55409.33,55409.33,55409.33,55409.33,632],["2016-09-26",54550.27,54979.8,54120.74,54120.74,800],["2016-09-27",51543.56,53691.21,51199.94,51199.94,2743],["2016-09-28",51114.03,52402.62,51114.03,52402.62,400],["2016-09-29",54550.27,54550.27,54550.27,54550.27,100],["2016-09-30",53261.68,53691.21,53261.68,53691.21,200],["2016-10-03",54120.74,54120.74,54120.74,54120.74,100],["2016-10-04",54120.74,54120.74,54120.74,54120.74,0],["2016-10-05",54120.74,54120.74,54120.74,54120.74,0],["2016-10-06",49825.44,52832.15,49825.44,52832.15,200],["2016-10-07",52832.15,52832.15,52832.15,52832.15,0],["2016-10-10",52402.62,52402.62,51543.56,51543.56,8400],["2016-10-11",51543.56,51543.56,51543.56,51543.56,0],["2016-10-12",51543.56,52402.62,51543.56,51543.56,4100],["2016-10-13",51973.09,51973.09,51973.09,51973.09,500],["2016-10-14",52402.62,52402.62,52402.62,52402.62,100],["2016-10-17",52402.62,52402.62,52402.62,52402.62,60],["2016-10-18",52402.62,52402.62,52402.62,52402.62,0],["2016-10-19",52059.0,52059.0,52059.0,52059.0,200],["2016-10-20",51543.56,51543.56,51543.56,51543.56,200],["2016-10-21",50684.5,50684.5,46389.2,46389.2,1900],["2016-10-24",41750.28,46217.39,41750.28,46217.39,12200],["2016-10-25",41664.38,41664.38,41664.38,41664.38,4600],["2016-10-26",45444.24,45444.24,45444.24,45444.24,200],["2016-10-27",45444.24,45444.24,45444.24,45444.24,0],["2016-10-28",46818.73,46818.73,45530.14,45530.14,300],["2016-10-31",47076.45,47076.45,44671.09,46303.3,300],["2016-11-01",46732.83,46732.83,46732.83,46732.83,100],["2016-11-02",42093.91,45186.52,42093.91,45100.62,4200],["2016-11-03",40633.51,44413.37,40633.51,44413.37,1000],["2016-11-04",46389.2,46389.2,46389.2,46389.2,100],["2016-11-07",41750.28,46045.58,41750.28,44327.46,4100],["2016-11-08",44327.46,44327.46,44327.46,44327.46,0],["2016-11-09",45444.24,48107.32,40547.6,45444.24,1100],["2016-11-10",41750.28,44413.37,41664.38,44413.37,900],["2016-11-11",41578.47,41578.47,41578.47,41578.47,100],["2016-11-14",41578.47,41578.47,41578.47,41578.47,100],["2016-11-15",42867.06,42867.06,38657.67,41492.57,700],["2016-11-16",43296.59,43296.59,43296.59,43296.59,100],["2016-11-17",43296.59,43296.59,43296.59,43296.59,0],["2016-11-18",44069.74,44069.74,44069.74,44069.74,100],["2016-11-21",44069.74,44069.74,44069.74,44069.74,0],["2016-11-22",40461.69,42781.15,40461.69,42781.15,200],["2016-11-23",42952.97,46389.2,42952.97,45444.24,30800],["2016-11-24",45701.96,45959.67,42952.97,45100.62,6848],["2016-11-25",44928.8,44928.8,44671.09,44671.09,350],["2016-11-28",44241.56,44241.56,41836.19,41836.19,300],["2016-11-29",41664.38,42867.06,39516.73,42523.44,5400],["2016-11-30",44585.18,44585.18,42093.91,42093.91,5900],["2016-12-01",42093.91,42867.06,41750.28,42867.06,1700],["2016-12-02",42867.06,42952.97,41922.1,42781.15,2500],["2016-12-05",42093.91,42093.91,42093.91,42093.91,800],["2016-12-06",41234.85,42867.06,41234.85,41234.85,6100],["2016-12-07",44889.76,44983.47,41234.85,41234.85,1800],["2016-12-08",40766.27,44889.76,40766.27,44889.76,48200],["2016-12-09",40953.7,42640.58,40578.84,42640.58,3500],["2016-12-12",38610.81,39360.54,38423.38,39360.54,800],["2016-12-13",43109.16,43109.16,39360.54,39360.54,9500],["2016-12-14",43015.44,43015.44,39829.11,42546.87,5400],["2016-12-15",38610.81,38704.53,38329.67,38329.67,16900],["2016-12-16",38423.38,39547.97,38423.38,39547.97,1200],["2016-12-19",39547.97,40203.98,38048.52,40203.98,2800],["2016-12-20",37486.23,38423.38,37486.23,38423.38,2800],["2016-12-21",37673.66,37673.66,37673.66,37673.66,100],["2016-12-22",36174.21,37954.8,36174.21,37954.8,500],["2016-12-23",37954.8,40485.12,37861.09,38423.38,3100],["2016-12-26",38423.38,38423.38,37392.51,37392.51,7300],["2016-12-27",37392.51,37392.51,37111.36,37205.08,2100],["2016-12-28",38329.67,38891.96,37486.23,38891.96,10200],["2016-12-29",38891.96,39829.11,38891.96,39829.11,5000],["2016-12-30",39829.11,39829.11,39829.11,39829.11,0],["2017-01-03",39829.11,39829.11,39829.11,39829.11,1000],["2017-01-04",39829.11,39829.11,38610.81,39360.54,3300],["2017-01-05",39360.54,39360.54,39360.54,39360.54,300],["2017-01-06",39360.54,39829.11,39360.54,39360.54,7300],["2017-01-09",39360.54,39360.54,39266.82,39266.82,300],["2017-01-10",39266.82,39266.82,39266.82,39266.82,500],["2017-01-11",39266.82,39266.82,39266.82,39266.82,1000],["2017-01-12",40859.99,40859.99,40859.99,40859.99,100],["2017-01-13",37579.94,40203.98,37486.23,40203.98,1500],["2017-01-16",38423.38,39360.54,38423.38,39360.54,400],["2017-01-17",39266.82,39266.82,39266.82,39266.82,100],["2017-01-18",37486.23,38985.67,37486.23,38985.67,300],["2017-01-19",38798.24,38798.24,38423.38,38423.38,200],["2017-01-20",38423.38,38423.38,38423.38,38423.38,1100],["2017-01-23",37486.23,37486.23,36736.5,37486.23,2000],["2017-01-24",37486.23,38610.81,37486.23,38423.38,2700],["2017-01-25",38891.96,38891.96,38891.96,38891.96,100],["2017-02-02",38798.24,38798.24,38798.24,38798.24,150],["2017-02-03",38423.38,38423.38,38423.38,38423.38,500],["2017-02-06",38423.38,38423.38,38423.38,38423.38,2000],["2017-02-07",37579.94,37579.94,37579.94,37579.94,100],["2017-02-08",40578.84,40578.84,40578.84,40578.84,100],["2017-02-09",39829.11,39829.11,37579.94,38423.38,2850],["2017-02-10",37486.23,38423.38,37486.23,37486.23,2900],["2017-02-13",37486.23,37767.37,37486.23,37486.23,4800],["2017-02-14",37486.23,38423.38,37486.23,38423.38,9600],["2017-02-15",38423.38,38423.38,38423.38,38423.38,3],["2017-02-16",38704.53,38798.24,38704.53,38798.24,1200],["2017-02-17",38423.38,38610.81,38048.52,38048.52,3710],["2017-02-20",37673.66,38142.23,37673.66,38142.23,3200],["2017-02-21",38235.95,38235.95,37954.8,38048.52,4500],["2017-02-22",37954.8,38142.23,37954.8,37954.8,7000],["2017-02-23",37767.37,38048.52,37673.66,37954.8,2900],["2017-02-24",37954.8,38142.23,37954.8,37954.8,2020],["2017-02-27",37861.09,37861.09,37298.79,37298.79,1600],["2017-02-28",37298.79,37298.79,37298.79,37298.79,20],["2017-03-01",40953.7,40953.7,36455.35,36455.35,1703],["2017-03-02",36455.35,36455.35,36455.35,36455.35,100],["2017-03-03",36549.07,36549.07,35611.91,35611.91,2500],["2017-03-06",35893.06,35893.06,35893.06,35893.06,1010],["2017-03-07",35893.06,35893.06,35893.06,35893.06,10],["2017-03-08",36080.49,36080.49,36080.49,36080.49,700],["2017-03-09",39360.54,39360.54,39360.54,39360.54,100],["2017-03-10",36174.21,36174.21,36174.21,36174.21,900],["2017-03-13",37861.09,37861.09,36174.21,36174.21,200],["2017-03-14",36174.21,36174.21,36174.21,36174.21,500],["2017-03-15",36174.21,36174.21,36174.21,36174.21,0],["2017-03-16",36080.49,36080.49,36080.49,36080.49,4800],["2017-03-17",36080.49,36080.49,36080.49,36080.49,1900],["2017-03-20",36174.21,36174.21,36174.21,36174.21,3600],["2017-03-21",37017.65,37111.36,37017.65,37111.36,2100],["2017-03-22",37111.36,38517.1,37111.36,37486.23,3200],["2017-03-23",37486.23,37486.23,37486.23,37486.23,0],["2017-03-24",39266.82,39266.82,39266.82,39266.82,100],["2017-03-27",39547.97,39547.97,37486.23,37486.23,600],["2017-03-28",37017.65,37017.65,36549.07,36549.07,500],["2017-03-29",36549.07,36549.07,36549.07,36549.07,0],["2017-03-30",37486.23,37486.23,37486.23,37486.23,900],["2017-03-31",37486.23,37486.23,37486.23,37486.23,0],["2017-04-03",37954.8,37954.8,37954.8,37954.8,200],["2017-04-04",34206.18,38048.52,34206.18,37486.23,3400],["2017-04-05",40391.41,40391.41,33737.6,39266.82,300],["2017-04-07",35424.48,43109.16,35424.48,37954.8,523],["2017-04-10",35611.91,35611.91,35518.2,35611.91,7020],["2017-04-11",35611.91,35611.91,35611.91,35611.91,0],["2017-04-12",35611.91,35611.91,34674.76,35611.91,6400],["2017-04-13",35705.63,36549.07,35611.91,36549.07,3713],["2017-04-14",37861.09,40203.98,37861.09,40203.98,12210],["2017-04-17",43858.88,44140.03,43858.88,44140.03,4710],["2017-04-18",48544.66,48544.66,48544.66,48544.66,8663],["2017-04-19",51543.56,53324.16,44983.47,45920.63,13650],["2017-04-20",45920.63,49575.53,44983.47,49575.53,2600],["2017-04-21",49575.53,49575.53,44702.32,45920.63,7724],["2017-04-24",45920.63,47794.94,45920.63,47607.51,9720],["2017-04-25",52199.57,52199.57,47794.94,47794.94,1000],["2017-04-26",47794.94,47794.94,46014.34,46014.34,4300],["2017-04-27",45920.63,45920.63,45170.9,45452.05,3400],["2017-04-28",44140.03,44140.03,44140.03,44140.03,400],["2017-05-03",44140.03,46389.2,44140.03,46389.2,3930],["2017-05-04",46857.78,46857.78,46108.06,46108.06,4400],["2017-05-05",46108.06,47701.22,46108.06,47701.22,4300],["2017-05-08",47701.22,47701.22,46482.92,46857.78,7330],["2017-05-09",46857.78,46857.78,46857.78,46857.78,0],["2017-05-10",46014.34,46014.34,46014.34,46014.34,100],["2017-05-11",46014.34,46014.34,46014.34,46014.34,0],["2017-05-12",43109.16,46576.64,43109.16,45920.63,7200],["2017-05-15",43202.87,45920.63,43109.16,45826.91,2200],["2017-05-16",43296.59,43390.31,43202.87,43390.31,1100],["2017-05-17",42172.0,43390.31,42172.0,43390.31,1400],["2017-05-18",42359.43,42359.43,41234.85,41703.43,1710],["2017-05-19",40391.41,42172.0,40297.69,42172.0,800],["2017-05-22",42172.0,42172.0,42172.0,42172.0,0],["2017-05-23",41422.28,41422.28,41328.56,41328.56,1310],["2017-05-24",41328.56,41328.56,41328.56,41328.56,0],["2017-05-25",42172.0,42172.0,41703.43,41703.43,700],["2017-05-26",42172.0,43577.74,42172.0,43577.74,600],["2017-05-29",43577.74,43577.74,43577.74,43577.74,0],["2017-05-30",45170.9,45170.9,45170.9,45170.9,700],["2017-05-31",45358.33,45452.05,45358.33,45452.05,1000],["2017-06-01",45639.48,45639.48,44514.89,44514.89,500],["2017-06-02",44514.89,44514.89,44514.89,44514.89,0],["2017-06-05",44514.89,44514.89,44514.89,44514.89,1000],["2017-06-06",44514.89,44514.89,44514.89,44514.89,40],["2017-06-07",44514.89,44514.89,44514.89,44514.89,100],["2017-06-08",44514.89,44514.89,44514.89,44514.89,10],["2017-06-09",43390.31,44983.47,43390.31,44983.47,2210],["2017-06-12",44046.31,44983.47,44046.31,44046.31,1930],["2017-06-13",44514.89,44514.89,44514.89,44514.89,900],["2017-06-14",44514.89,44514.89,44514.89,44514.89,0],["2017-06-15",44796.04,44889.76,44796.04,44889.76,1000],["2017-06-16",44983.47,44983.47,43390.31,44702.32,2400],["2017-06-19",44514.89,44514.89,44514.89,44514.89,500],["2017-06-20",44983.47,44983.47,44983.47,44983.47,100],["2017-06-21",44983.47,44983.47,44983.47,44983.47,0],["2017-06-22",40859.99,40859.99,40859.99,40859.99,100],["2017-06-23",44514.89,44514.89,40953.7,40953.7,400],["2017-06-26",42640.58,42640.58,40485.12,40485.12,800],["2017-06-27",40485.12,40485.12,40485.12,40485.12,0],["2017-06-28",40297.69,42265.72,40297.69,42265.72,1100],["2017-06-29",43577.74,43577.74,43577.74,43577.74,1200],["2017-06-30",43577.74,43577.74,43577.74,43577.74,0],["2017-07-03",43577.74,43577.74,43577.74,43577.74,10600],["2017-07-04",43577.74,44983.47,43577.74,44983.47,1600],["2017-07-05",45452.05,46857.78,44983.47,46857.78,8700],["2017-07-06",46857.78,51543.56,45920.63,51543.56,12100],["2017-07-07",51543.56,51543.56,50606.4,50606.4,4245],["2017-07-10",50606.4,50606.4,50137.83,50137.83,4000],["2017-07-11",49669.25,49669.25,48263.52,48263.52,4490],["2017-07-12",47420.08,47420.08,47420.08,47420.08,200],["2017-07-13",46108.06,50606.4,46108.06,48732.09,1100],["2017-07-14",47420.08,50606.4,47326.36,49669.25,11020],["2017-07-17",50137.83,50137.83,50137.83,50137.83,1300],["2017-07-18",50231.54,50231.54,50231.54,50231.54,390],["2017-07-19",50231.54,50231.54,50231.54,50231.54,0],["2017-07-20",50231.54,50231.54,50231.54,50231.54,0],["2017-07-21",45920.63,46389.2,45264.62,45264.62,2890],["2017-07-24",49575.53,49575.53,49481.82,49481.82,9400],["2017-07-25",49481.82,49481.82,49481.82,49481.82,0],["2017-07-26",49481.82,49481.82,49481.82,49481.82,0],["2017-07-27",44983.47,45920.63,44796.04,45920.63,700],["2017-07-28",44046.31,44046.31,44046.31,44046.31,300],["2017-07-31",44046.31,44046.31,44046.31,44046.31,0],["2017-08-01",44046.31,44046.31,44046.31,44046.31,0],["2017-08-02",44046.31,44046.31,44046.31,44046.31,1307],["2017-08-03",45920.63,45920.63,45920.63,45920.63,100],["2017-08-04",45920.63,45920.63,45920.63,45920.63,0],["2017-08-07",45920.63,45920.63,45920.63,45920.63,0],["2017-08-08",45920.63,45920.63,45920.63,45920.63,20],["2017-08-09",41609.71,42265.72,41609.71,42265.72,710],["2017-08-10",42640.58,44889.76,42640.58,44889.76,600],["2017-08-11",44889.76,44889.76,44889.76,44889.76,0],["2017-08-14",44889.76,44889.76,44889.76,44889.76,0],["2017-08-15",41234.85,41234.85,41234.85,41234.85,200],["2017-08-16",41234.85,41234.85,41234.85,41234.85,0],["2017-08-17",41234.85,42172.0,41234.85,42172.0,1300],["2017-08-18",42172.0,42172.0,42172.0,42172.0,0],["2017-08-21",38985.67,42172.0,38985.67,42172.0,202],["2017-08-22",41234.85,41234.85,41234.85,41234.85,300],["2017-08-23",41234.85,41234.85,41234.85,41234.85,1000],["2017-08-24",39922.83,39922.83,39922.83,39922.83,1000],["2017-08-25",39922.83,39922.83,39922.83,39922.83,0],["2017-08-28",43484.02,43484.02,43484.02,43484.02,200],["2017-08-29",43484.02,43484.02,43484.02,43484.02,0],["2017-08-30",43484.02,43484.02,43484.02,43484.02,0],["2017-08-31",43484.02,43484.02,43484.02,43484.02,0],["2017-09-01",43484.02,43484.02,43484.02,43484.02,0],["2017-09-05",43484.02,43484.02,43484.02,43484.02,0],["2017-09-06",39547.97,42546.87,39547.97,42546.87,300],["2017-09-07",42640.58,42640.58,42640.58,42640.58,400],["2017-09-08",43109.16,43109.16,42640.58,42640.58,5100],["2017-09-11",43109.16,43952.6,43109.16,43952.6,500],["2017-09-12",42265.72,43952.6,42265.72,42265.72,2600],["2017-09-13",41234.85,41234.85,40297.69,40766.27,3600],["2017-09-14",40766.27,40766.27,40766.27,40766.27,0],["2017-09-15",38423.38,41609.71,38423.38,41609.71,400],["2017-09-18",37954.8,41515.99,37954.8,41234.85,600],["2017-09-19",40766.27,40766.27,40766.27,40766.27,100],["2017-09-20",38891.96,38891.96,38891.96,38891.96,100],["2017-09-21",36080.49,40859.99,36080.49,38798.24,2700],["2017-09-22",38798.24,38798.24,38798.24,38798.24,0],["2017-09-25",38798.24,38798.24,38798.24,38798.24,0],["2017-09-26",39360.54,39360.54,39360.54,39360.54,100],["2017-09-27",40297.69,40297.69,36080.49,39360.54,1200],["2017-09-28",35799.35,39922.83,35799.35,39829.11,1700],["2017-09-29",36174.21,37579.94,36174.21,37579.94,300],["2017-10-02",37579.94,37579.94,37579.94,37579.94,0],["2017-10-03",34955.91,37486.23,34955.91,37486.23,330],["2017-10-04",37486.23,37486.23,37486.23,37486.23,0],["2017-10-05",34955.91,39454.25,34955.91,39454.25,200],["2017-10-06",35518.2,39360.54,35518.2,36080.49,2300],["2017-10-09",37486.23,37486.23,37486.23,37486.23,300],["2017-10-10",37486.23,37486.23,37486.23,37486.23,0],["2017-10-11",35705.63,38891.96,35705.63,37579.94,3100],["2017-10-12",36642.79,38891.96,36642.79,37111.36,2100],["2017-10-13",37111.36,37111.36,37111.36,37111.36,0],["2017-10-16",38423.38,38423.38,37579.94,37579.94,1100],["2017-10-17",38985.67,39829.11,38985.67,39829.11,1400],["2017-10-18",39829.11,39829.11,39829.11,39829.11,300],["2017-10-19",38423.38,38423.38,38423.38,38423.38,300],["2017-10-20",35705.63,39173.11,35705.63,39173.11,1600],["2017-10-23",37486.23,37486.23,37486.23,37486.23,1000],["2017-10-24",33737.6,37861.09,33737.6,37861.09,1200],["2017-10-25",35237.05,35518.2,35237.05,35237.05,1000],["2017-10-26",35330.77,35424.48,35330.77,35424.48,1400],["2017-10-27",35424.48,35424.48,35424.48,35424.48,0],["2017-10-30",35611.91,35611.91,34768.47,35049.62,3200],["2017-10-31",35049.62,35049.62,35049.62,35049.62,0],["2017-11-01",35049.62,35049.62,31957.01,32706.73,3310],["2017-11-02",34299.9,34299.9,32238.15,32238.15,790],["2017-11-03",32238.15,32238.15,30176.41,31675.86,4710],["2017-11-06",30082.7,30457.56,30082.7,30457.56,3900],["2017-11-07",30457.56,30457.56,28676.96,30363.84,2800],["2017-11-08",29332.97,30832.42,29332.97,30457.56,2700],["2017-11-09",30551.27,30551.27,30457.56,30457.56,600],["2017-11-10",27927.24,31488.43,27927.24,31488.43,1400],["2017-11-13",30738.7,30738.7,30738.7,30738.7,100],["2017-11-14",33643.89,33643.89,30832.42,30832.42,700],["2017-11-15",30926.14,30926.14,30926.14,30926.14,100],["2017-11-16",30926.14,30926.14,30926.14,30926.14,0],["2017-11-17",30926.14,30926.14,30926.14,30926.14,0],["2017-11-20",30926.14,30926.14,30926.14,30926.14,0],["2017-11-21",30926.14,30926.14,30926.14,30926.14,30],["2017-11-22",30926.14,30926.14,30926.14,30926.14,0],["2017-11-23",30926.14,30926.14,30926.14,30926.14,10],["2017-11-24",30926.14,30926.14,30926.14,30926.14,0],["2017-11-27",30926.14,30926.14,30926.14,30926.14,300],["2017-11-28",31863.29,31863.29,31863.29,31863.29,200],["2017-11-29",31863.29,31863.29,31863.29,31863.29,0],["2017-11-30",31863.29,31863.29,31863.29,31863.29,530],["2017-12-01",31863.29,31863.29,31863.29,31863.29,0],["2017-12-04",30926.14,30926.14,30926.14,30926.14,150],["2017-12-05",27927.24,28302.1,27927.24,28302.1,1500],["2017-12-06",25678.06,30738.7,25678.06,30738.7,3100],["2017-12-07",30738.7,30738.7,30738.7,30738.7,0],["2017-12-08",30738.7,30738.7,30738.7,30738.7,0],["2017-12-11",29988.98,30082.7,29988.98,30082.7,800],["2017-12-12",27833.52,27833.52,27833.52,27833.52,100],["2017-12-13",28114.67,28114.67,28114.67,28114.67,100],["2017-12-14",28114.67,28114.67,28114.67,28114.67,300],["2017-12-15",28114.67,30832.42,28114.67,30832.42,1700],["2017-12-18",31863.29,32331.87,28208.38,28208.38,500],["2017-12-19",30926.14,31019.85,30926.14,31019.85,300],["2017-12-20",32425.59,34112.47,32425.59,34112.47,1300],["2017-12-21",34112.47,36080.49,34112.47,36080.49,700],["2017-12-22",36080.49,36080.49,36080.49,36080.49,0],["2017-12-25",38891.96,38891.96,32519.3,32519.3,205],["2017-12-26",29426.69,29426.69,29426.69,29426.69,100],["2017-12-27",27927.24,27927.24,27927.24,27927.24,100],["2017-12-28",26240.36,26896.37,26240.36,26896.37,500],["2017-12-29",26896.37,26896.37,26896.37,26896.37,0],["2018-01-02",26896.37,26896.37,26896.37,26896.37,0],["2018-01-03",29520.4,29520.4,28208.38,28208.38,3400],["2018-01-04",28208.38,28208.38,28208.38,28208.38,0],["2018-01-05",28208.38,28208.38,28208.38,28208.38,0],["2018-01-08",31019.85,31019.85,31019.85,31019.85,2500],["2018-01-09",32331.87,32331.87,32331.87,32331.87,300],["2018-01-10",32894.16,32987.88,29988.98,32987.88,900],["2018-01-11",30926.14,30926.14,29988.98,29988.98,400],["2018-01-12",29520.4,29520.4,29520.4,29520.4,100],["2018-01-15",29520.4,29520.4,29520.4,29520.4,0],["2018-01-16",31863.29,31863.29,29895.26,29895.26,305],["2018-01-17",31394.71,31394.71,28114.67,28395.82,600],["2018-01-18",29520.4,29520.4,29520.4,29520.4,100],["2018-01-19",29520.4,29988.98,26802.65,29988.98,1800],["2018-01-22",29988.98,29988.98,29988.98,29988.98,0],["2018-01-23",29239.26,29239.26,29239.26,29239.26,100],["2018-01-24",29239.26,29239.26,29239.26,29239.26,0],["2018-01-25",29239.26,29239.26,29239.26,29239.26,0],["2018-01-26",29239.26,29239.26,29239.26,29239.26,230],["2018-01-29",29239.26,29239.26,29239.26,29239.26,0],["2018-01-30",26521.5,27646.09,26427.79,26521.5,5400],["2018-01-31",25209.49,25209.49,25209.49,25209.49,100],["2018-02-01",25209.49,25209.49,25209.49,25209.49,0],["2018-02-02",25209.49,26802.65,22772.88,24928.34,700],["2018-02-05",23710.04,23897.47,22585.45,22585.45,3800],["2018-02-06",22772.88,22960.31,20429.99,22023.16,4500],["2018-02-07",23428.89,23428.89,22960.31,22960.31,350],["2018-02-08",23428.89,23428.89,22960.31,22960.31,1700],["2018-02-09",22960.31,22960.31,20898.57,21179.72,1700],["2018-02-12",21179.72,21179.72,21179.72,21179.72,0],["2018-02-13",21554.58,21554.58,21273.43,21273.43,500],["2018-02-21",22960.31,22960.31,22960.31,22960.31,100],["2018-02-22",22960.31,22960.31,22960.31,22960.31,0],["2018-02-23",23803.75,25209.49,23803.75,24366.05,2200],["2018-02-26",24366.05,25678.06,24366.05,25678.06,1700],["2018-02-27",23147.74,26708.94,23147.74,26708.94,1100],["2018-02-28",24084.9,26615.22,24084.9,26615.22,250],["2018-03-01",23991.18,26427.79,23991.18,26427.79,1200],["2018-03-02",23803.75,23803.75,23803.75,23803.75,700],["2018-03-05",21460.86,24366.05,21460.86,24366.05,200],["2018-03-06",22023.16,24272.33,21929.44,22304.3,2700],["2018-03-07",22960.31,22960.31,22960.31,22960.31,100],["2018-03-08",21929.44,22772.88,21929.44,22772.88,800],["2018-03-09",21835.73,21835.73,21835.73,21835.73,100],["2018-03-12",20148.85,20148.85,20148.85,20148.85,110],["2018-03-13",20711.14,21648.3,20429.99,21648.3,1220],["2018-03-14",20804.86,20804.86,20804.86,20804.86,1000],["2018-03-15",20898.57,20898.57,20898.57,20898.57,100],["2018-03-16",21086.0,21086.0,21086.0,21086.0,1900],["2018-03-19",21086.0,22960.31,21086.0,22960.31,300],["2018-03-20",20711.14,22866.6,20711.14,22866.6,200],["2018-03-21",20617.42,22491.74,20617.42,22491.74,400],["2018-03-22",21929.44,21929.44,21929.44,21929.44,100],["2018-03-23",19773.98,19773.98,19773.98,19773.98,100],["2018-03-26",18836.83,18836.83,18836.83,18836.83,100],["2018-03-27",18836.83,18836.83,18836.83,18836.83,200],["2018-03-28",18743.11,18743.11,18743.11,18743.11,100],["2018-03-29",18087.1,18274.53,17805.96,17805.96,2000],["2018-03-30",17805.96,17805.96,17805.96,17805.96,0],["2018-04-02",19305.41,19305.41,19305.41,19305.41,100],["2018-04-03",18743.11,19680.27,18743.11,19680.27,800],["2018-04-04",19680.27,19680.27,19680.27,19680.27,0],["2018-04-05",20617.42,21086.0,20617.42,21086.0,400],["2018-04-06",22491.74,22585.45,22491.74,22585.45,300],["2018-04-09",20336.28,23428.89,20336.28,23428.89,1700],["2018-04-10",23428.89,23616.32,22960.31,23616.32,1300],["2018-04-11",22960.31,23428.89,21273.43,23428.89,2000],["2018-04-12",23522.61,23522.61,22960.31,23054.03,1100],["2018-04-13",23803.75,23803.75,22960.31,22960.31,1800],["2018-04-16",22960.31,24553.48,22960.31,24553.48,900],["2018-04-17",25678.06,25678.06,25678.06,25678.06,200],["2018-04-18",27458.66,27458.66,25678.06,27177.51,300],["2018-04-19",27177.51,27177.51,27177.51,27177.51,0],["2018-04-20",24459.76,28583.25,24459.76,28583.25,200],["2018-04-23",25771.78,25771.78,25771.78,25771.78,100],["2018-04-24",23241.46,23241.46,23241.46,23241.46,100],["2018-04-26",20992.29,20992.29,20992.29,20992.29,100],["2018-04-27",18930.54,18930.54,18930.54,18930.54,600],["2018-05-02",17056.23,20804.86,17056.23,20804.86,1200],["2018-05-03",21742.01,21742.01,21742.01,21742.01,100],["2018-05-04",19680.27,23710.04,19680.27,23710.04,500],["2018-05-07",21460.86,25584.35,21367.15,25209.49,3300],["2018-05-08",22772.88,26146.64,22772.88,26146.64,1400],["2018-05-09",26146.64,26146.64,26146.64,26146.64,0],["2018-05-10",23616.32,23616.32,23616.32,23616.32,200],["2018-05-11",21554.58,23803.75,21273.43,23803.75,2300],["2018-05-14",21460.86,21460.86,21460.86,21460.86,1100],["2018-05-15",19680.27,19680.27,19680.27,19680.27,100],["2018-05-16",19680.27,19680.27,19680.27,19680.27,1200],["2018-05-17",19680.27,19680.27,19680.27,19680.27,0],["2018-05-18",21648.3,21648.3,21648.3,21648.3,300],["2018-05-21",19586.55,19680.27,19586.55,19680.27,200],["2018-05-22",20148.85,20148.85,20148.85,20148.85,100],["2018-05-23",20148.85,20148.85,20148.85,20148.85,200],["2018-05-24",20148.85,20148.85,20148.85,20148.85,0],["2018-05-25",18274.53,20523.71,18274.53,20523.71,300],["2018-05-28",18555.68,21554.58,18555.68,21554.58,400],["2018-05-29",19492.84,21554.58,19492.84,21554.58,300],["2018-05-30",19492.84,21460.86,19492.84,21460.86,200],["2018-05-31",21460.86,21460.86,21460.86,21460.86,100],["2018-06-01",19399.12,21554.58,19399.12,21554.58,500],["2018-06-04",21554.58,22491.74,21554.58,21554.58,700],["2018-06-05",21554.58,21554.58,20617.42,21086.0,1400],["2018-06-06",21086.0,22491.74,21086.0,22491.74,600],["2018-06-07",20336.28,22960.31,20336.28,22866.6,1400],["2018-06-08",22491.74,22491.74,22491.74,22491.74,100],["2018-06-11",20336.28,21554.58,20336.28,21554.58,200],["2018-06-12",21554.58,21554.58,21554.58,21554.58,0],["2018-06-13",19492.84,23522.61,19492.84,23522.61,300],["2018-06-14",21273.43,23897.47,21273.43,23897.47,200],["2018-06-15",23897.47,23897.47,23897.47,23897.47,0],["2018-06-18",22585.45,22585.45,22585.45,22585.45,100],["2018-06-19",22585.45,22585.45,22585.45,22585.45,0],["2018-06-20",22116.87,22116.87,22116.87,22116.87,100],["2018-06-21",22116.87,22116.87,22116.87,22116.87,0],["2018-06-22",22116.87,22116.87,22116.87,22116.87,0],["2018-06-25",20055.13,22960.31,19961.42,22960.31,600],["2018-06-26",22960.31,22960.31,22960.31,22960.31,0],["2018-06-27",22960.31,22960.31,22960.31,22960.31,0],["2018-06-28",20711.14,20711.14,20711.14,20711.14,1500],["2018-06-29",18743.11,21460.86,18743.11,21460.86,200],["2018-07-02",20617.42,22023.16,19399.12,22023.16,1200],["2018-07-03",19961.42,19961.42,19961.42,19961.42,100],["2018-07-04",18087.1,21554.58,18087.1,21554.58,200],["2018-07-05",19680.27,21460.86,19680.27,21460.86,200],["2018-07-06",21086.0,21086.0,21086.0,21086.0,100],["2018-07-09",19305.41,23147.74,19305.41,23147.74,400],["2018-07-10",20898.57,25303.2,20898.57,25303.2,500],["2018-07-11",22960.31,25209.49,22866.6,25209.49,300],["2018-07-12",25209.49,25209.49,25209.49,25209.49,0],["2018-07-13",22772.88,22772.88,22772.88,22772.88,200],["2018-07-16",20523.71,20523.71,20523.71,20523.71,100],["2018-07-17",20617.42,20617.42,20617.42,20617.42,100],["2018-07-18",18930.54,20711.14,18930.54,20711.14,200],["2018-07-19",20804.86,20804.86,20804.86,20804.86,100],["2018-07-20",18743.11,22585.45,18743.11,22585.45,200],["2018-07-23",20711.14,20711.14,20711.14,20711.14,100],["2018-07-24",20711.14,20711.14,20711.14,20711.14,0],["2018-07-25",18743.11,18743.11,18743.11,18743.11,100],["2018-07-26",20429.99,20429.99,19586.55,19586.55,200],["2018-07-27",19586.55,19586.55,19586.55,19586.55,0],["2018-07-30",18274.53,18274.53,17712.24,17712.24,1300],["2018-07-31",19305.41,19305.41,18274.53,18274.53,200],["2018-08-01",16962.52,19867.7,16962.52,19867.7,200],["2018-08-02",17993.39,17993.39,17993.39,17993.39,100],["2018-08-03",19586.55,19586.55,18555.68,18555.68,200],["2018-08-06",16868.8,16868.8,16868.8,16868.8,100],["2018-08-07",18368.25,18368.25,17712.24,17712.24,200],["2018-08-08",16119.08,19305.41,16119.08,17056.23,300],["2018-08-09",16775.09,16775.09,16775.09,16775.09,100],["2018-08-10",16775.09,16775.09,16775.09,16775.09,0],["2018-08-13",15275.64,18087.1,15275.64,18087.1,200],["2018-08-14",16400.22,19492.84,16400.22,19492.84,200],["2018-08-15",17712.24,18274.53,17712.24,18274.53,200],["2018-08-16",18274.53,18274.53,18274.53,18274.53,0],["2018-08-17",16587.65,18930.54,16587.65,18274.53,300],["2018-08-20",16587.65,18180.82,16587.65,18180.82,600],["2018-08-21",16493.94,19586.55,16493.94,19586.55,200],["2018-08-22",17805.96,17805.96,17712.24,17712.24,300],["2018-08-23",16119.08,16119.08,16119.08,16119.08,200],["2018-08-24",16119.08,16119.08,16119.08,16119.08,0],["2018-08-27",16868.8,16868.8,16868.8,16868.8,200],["2018-08-28",15275.64,17805.96,15275.64,17805.96,200],["2018-08-29",16119.08,17805.96,16119.08,17805.96,200],["2018-08-30",16119.08,17337.38,16119.08,17337.38,200],["2018-08-31",16025.36,16025.36,16025.36,16025.36,100],["2018-09-04",15088.21,16868.8,15088.21,16868.8,200],["2018-09-05",16868.8,17431.09,16868.8,17431.09,500],["2018-09-06",19117.98,19117.98,19117.98,19117.98,100],["2018-09-07",17337.38,17337.38,17243.66,17243.66,200],["2018-09-10",15744.21,15744.21,15744.21,15744.21,100],["2018-09-11",17243.66,17243.66,17243.66,17243.66,500],["2018-09-12",15650.5,15650.5,15650.5,15650.5,100],["2018-09-13",17149.95,17149.95,17149.95,17149.95,100],["2018-09-14",15556.78,18836.83,15556.78,17431.09,1000],["2018-09-17",17337.38,17337.38,17337.38,17337.38,500],["2018-09-18",15650.5,15931.65,15650.5,15931.65,200],["2018-09-19",15931.65,15931.65,15931.65,15931.65,0],["2018-09-20",15931.65,15931.65,15931.65,15931.65,0],["2018-09-21",16681.37,16681.37,16681.37,16681.37,100],["2018-09-24",15837.93,15837.93,15837.93,15837.93,100],["2018-09-25",15837.93,15837.93,15837.93,15837.93,0],["2018-09-26",15837.93,15837.93,15837.93,15837.93,0],["2018-09-27",15837.93,15837.93,15837.93,15837.93,0],["2018-09-28",16775.09,17337.38,16775.09,17337.38,300],["2018-10-01",16025.36,19024.26,16025.36,19024.26,800],["2018-10-02",19024.26,19024.26,19024.26,19024.26,1000],["2018-10-03",17243.66,17243.66,17243.66,17243.66,100],["2018-10-04",15556.78,18461.97,15556.78,18461.97,200],["2018-10-05",16962.52,16962.52,16775.09,16775.09,200],["2018-10-08",16775.09,16775.09,16775.09,16775.09,0],["2018-10-09",16775.09,16775.09,16775.09,16775.09,0],["2018-10-10",18180.82,18180.82,18180.82,18180.82,100],["2018-10-11",17056.23,17056.23,17056.23,17056.23,100],["2018-10-12",15463.07,15463.07,15463.07,15463.07,100],["2018-10-15",15463.07,15463.07,15463.07,15463.07,0],["2018-10-16",16775.09,16775.09,16775.09,16775.09,200],["2018-10-17",15556.78,18368.25,15556.78,18368.25,200],["2018-10-18",16587.65,19680.27,16587.65,19680.27,200],["2018-10-19",17712.24,17712.24,17712.24,17712.24,100],["2018-10-22",16212.79,16212.79,16212.79,16212.79,100],["2018-10-23",17712.24,17805.96,17712.24,17805.96,200],["2018-10-24",16962.52,16962.52,16962.52,16962.52,500],["2018-10-25",16962.52,16962.52,16962.52,16962.52,100],["2018-10-26",16962.52,16962.52,16962.52,16962.52,0],["2018-10-29",18461.97,18461.97,18461.97,18461.97,100],["2018-10-30",16775.09,16775.09,16775.09,16775.09,100],["2018-10-31",16775.09,16775.09,16775.09,16775.09,0],["2018-11-01",16775.09,16775.09,16775.09,16775.09,0],["2018-11-02",16775.09,16775.09,16775.09,16775.09,0],["2018-11-05",15181.92,15181.92,15181.92,15181.92,100],["2018-11-06",13963.62,13963.62,13963.62,13963.62,100],["2018-11-07",13963.62,13963.62,13963.62,13963.62,0],["2018-11-08",13963.62,13963.62,13120.18,13213.89,4700],["2018-11-09",13213.89,13213.89,13213.89,13213.89,0],["2018-11-12",14525.91,14525.91,14525.91,14525.91,100],["2018-11-13",13213.89,13213.89,13213.89,13213.89,100],["2018-11-14",14525.91,14525.91,14525.91,14525.91,200],["2018-11-15",13213.89,14057.33,13213.89,13869.9,1300],["2018-11-16",13869.9,13869.9,13869.9,13869.9,2100],["2018-11-19",13213.89,13213.89,13213.89,13213.89,100],["2018-11-20",13213.89,13213.89,13213.89,13213.89,0],["2018-11-21",13213.89,13213.89,13213.89,13213.89,0],["2018-11-22",13213.89,13213.89,13213.89,13213.89,400],["2018-11-23",12276.74,14244.77,12276.74,14244.77,1100],["2018-11-26",12839.03,15369.35,12839.03,15369.35,200],["2018-11-27",15369.35,15369.35,15369.35,15369.35,0],["2018-11-28",13869.9,16306.51,13869.9,16306.51,200],["2018-11-29",16306.51,16306.51,16306.51,16306.51,0],["2018-11-30",14713.34,14713.34,14713.34,14713.34,200],["2018-12-03",13307.61,13307.61,13307.61,13307.61,100],["2018-12-04",12464.17,14619.63,12464.17,14525.91,800],["2018-12-05",13307.61,13307.61,13307.61,13307.61,100],["2018-12-06",13307.61,13307.61,13307.61,13307.61,0],["2018-12-07",13307.61,13307.61,13307.61,13307.61,0],["2018-12-10",13307.61,13307.61,13307.61,13307.61,0],["2018-12-11",11995.59,14338.48,11995.59,14338.48,200],["2018-12-12",13307.61,14900.77,13307.61,14900.77,200],["2018-12-13",13495.04,14994.49,13495.04,14994.49,300],["2018-12-14",13682.47,16400.22,13495.04,16400.22,500],["2018-12-17",14807.06,14807.06,14807.06,14807.06,100],["2018-12-18",14807.06,14807.06,14807.06,14807.06,0],["2018-12-19",13401.33,13401.33,13401.33,13401.33,100],["2018-12-20",12183.02,12183.02,12183.02,12183.02,100],["2018-12-21",13307.61,13401.33,13307.61,13401.33,5600],["2018-12-24",12089.31,14713.34,12089.31,14713.34,500],["2018-12-25",14713.34,14713.34,14713.34,14713.34,0],["2018-12-26",14713.34,14713.34,14713.34,14713.34,0],["2018-12-27",15744.21,15744.21,15744.21,15744.21,100],["2018-12-28",15744.21,15744.21,15744.21,15744.21,0],["2019-01-02",15744.21,15744.21,15744.21,15744.21,0],["2019-01-03",15744.21,15744.21,15744.21,15744.21,0],["2019-01-04",14244.77,17149.95,14244.77,17149.95,200],["2019-01-07",17149.95,17149.95,17149.95,17149.95,4200],["2019-01-08",17149.95,17149.95,17149.95,17149.95,0],["2019-01-09",17149.95,17149.95,17149.95,17149.95,0],["2019-01-10",17149.95,17149.95,17149.95,17149.95,0],["2019-01-11",18743.11,18743.11,18743.11,18743.11,100],["2019-01-14",18743.11,18743.11,18743.11,18743.11,0],["2019-01-15",18743.11,18743.11,18743.11,18743.11,0],["2019-01-16",18743.11,18743.11,18743.11,18743.11,0],["2019-01-17",18743.11,18743.11,18743.11,18743.11,0],["2019-01-18",18743.11,18743.11,18743.11,18743.11,300],["2019-01-21",18743.11,18743.11,18743.11,18743.11,0],["2019-01-22",18743.11,18743.11,18743.11,18743.11,0],["2019-01-23",18743.11,18743.11,18743.11,18743.11,0],["2019-01-24",18743.11,18743.11,18743.11,18743.11,0],["2019-01-25",16868.8,18743.11,16868.8,18743.11,300],["2019-01-28",17337.38,17337.38,17337.38,17337.38,2000],["2019-01-29",17337.38,17337.38,17337.38,17337.38,0],["2019-01-30",17805.96,17805.96,17805.96,17805.96,900],["2019-01-31",17805.96,17805.96,17805.96,17805.96,0],["2019-02-01",18930.54,18930.54,18930.54,18930.54,400],["2019-02-11",18930.54,18930.54,18930.54,18930.54,0],["2019-02-12",18836.83,18836.83,18836.83,18836.83,400],["2019-02-13",18836.83,18836.83,18836.83,18836.83,0],["2019-02-14",18836.83,18836.83,18836.83,18836.83,0],["2019-02-15",18836.83,18836.83,18836.83,18836.83,0],["2019-02-18",18836.83,18836.83,18836.83,18836.83,0],["2019-02-19",18930.54,18930.54,18743.11,18743.11,500],["2019-02-20",16868.8,16868.8,16868.8,16868.8,500],["2019-02-21",16868.8,16868.8,16868.8,16868.8,0],["2019-02-22",16868.8,16868.8,16868.8,16868.8,0],["2019-02-25",16868.8,16868.8,16868.8,16868.8,0],["2019-02-26",18555.68,18555.68,18555.68,18555.68,100],["2019-02-27",18555.68,18555.68,18555.68,18555.68,0],["2019-02-28",18555.68,18555.68,18555.68,18555.68,0],["2019-03-01",18555.68,18555.68,18555.68,18555.68,0],["2019-03-04",18555.68,18555.68,18555.68,18555.68,0],["2019-03-05",18555.68,18555.68,18555.68,18555.68,0],["2019-03-06",18555.68,18555.68,18555.68,18555.68,0],["2019-03-07",18555.68,18555.68,18555.68,18555.68,0],["2019-03-08",18555.68,18555.68,18555.68,18555.68,0],["2019-03-11",18555.68,18555.68,18555.68,18555.68,0],["2019-03-12",18555.68,18555.68,18555.68,18555.68,0],["2019-03-13",18555.68,18555.68,18555.68,18555.68,0],["2019-03-14",18555.68,18555.68,18555.68,18555.68,0],["2019-03-15",18555.68,18555.68,18555.68,18555.68,0],["2019-03-18",20336.28,20336.28,20336.28,20336.28,100],["2019-03-19",20336.28,20336.28,20336.28,20336.28,0],["2019-03-20",20336.28,20336.28,20336.28,20336.28,0],["2019-03-21",20336.28,20336.28,20336.28,20336.28,0],["2019-03-22",20336.28,20336.28,20336.28,20336.28,0],["2019-03-25",20336.28,20336.28,20336.28,20336.28,0],["2019-03-26",20336.28,20336.28,20336.28,20336.28,0],["2019-03-27",22304.3,22304.3,22304.3,22304.3,100],["2019-03-28",22304.3,22304.3,22304.3,22304.3,0],["2019-03-29",22304.3,22304.3,22304.3,22304.3,100],["2019-04-01",22304.3,22304.3,22304.3,22304.3,0],["2019-04-02",22304.3,22304.3,22304.3,22304.3,0],["2019-04-03",22304.3,22304.3,22304.3,22304.3,0],["2019-04-04",20148.85,20148.85,20148.85,20148.85,100],["2019-04-05",20148.85,20148.85,20148.85,20148.85,0],["2019-04-08",20148.85,20148.85,20148.85,20148.85,0],["2019-04-09",18180.82,18180.82,18180.82,18180.82,500],["2019-04-10",18180.82,18180.82,18180.82,18180.82,0],["2019-04-11",16400.22,18555.68,16400.22,16400.22,3700],["2019-04-12",16400.22,16400.22,16400.22,16400.22,0],["2019-04-16",16400.22,16400.22,16400.22,16400.22,0],["2019-04-17",16400.22,16400.22,15931.65,15931.65,700],["2019-04-18",15931.65,17337.38,15931.65,17337.38,2000],["2019-04-19",17337.38,17337.38,17337.38,17337.38,0],["2019-04-22",15650.5,16025.36,15650.5,16025.36,7800],["2019-04-23",16025.36,16025.36,16025.36,16025.36,0],["2019-04-24",16025.36,16025.36,16025.36,16025.36,0],["2019-04-25",16025.36,16025.36,16025.36,16025.36,0],["2019-04-26",16868.8,16868.8,16868.8,16868.8,100],["2019-05-02",15931.65,16400.22,15931.65,16400.22,600],["2019-05-03",16400.22,16400.22,16400.22,16400.22,0],["2019-05-06",16400.22,16400.22,16400.22,16400.22,0],["2019-05-07",16400.22,16400.22,16400.22,16400.22,0],["2019-05-08",16400.22,16400.22,16400.22,16400.22,0],["2019-05-09",16400.22,16400.22,16400.22,16400.22,0],["2019-05-10",16400.22,16400.22,16400.22,16400.22,0],["2019-05-13",17243.66,17243.66,17243.66,17243.66,100],["2019-05-14",15556.78,15556.78,15556.78,15556.78,500],["2019-05-15",15931.65,15931.65,15931.65,15931.65,800],["2019-05-16",15931.65,15931.65,15931.65,15931.65,0],["2019-05-17",15931.65,15931.65,15931.65,15931.65,0],["2019-05-20",17431.09,17431.09,17431.09,17431.09,100],["2019-05-21",18649.4,18649.4,18649.4,18649.4,100],["2019-05-22",18649.4,18649.4,18649.4,18649.4,0],["2019-05-23",18649.4,18649.4,18649.4,18649.4,0],["2019-05-24",18649.4,18649.4,18649.4,18649.4,0],["2019-05-27",18649.4,18649.4,18649.4,18649.4,0],["2019-05-28",18649.4,18649.4,18649.4,18649.4,0],["2019-05-29",18649.4,18649.4,18649.4,18649.4,0],["2019-05-30",18649.4,18649.4,18649.4,18649.4,0],["2019-05-31",18649.4,18649.4,18649.4,18649.4,0],["2019-06-03",18649.4,18649.4,18649.4,18649.4,0],["2019-06-04",18649.4,18649.4,18649.4,18649.4,0],["2019-06-05",18649.4,18649.4,18649.4,18649.4,0],["2019-06-06",18649.4,18649.4,18649.4,18649.4,0],["2019-06-07",18649.4,18649.4,18649.4,18649.4,0],["2019-06-10",18649.4,18649.4,18649.4,18649.4,0],["2019-06-11",18649.4,18649.4,18649.4,18649.4,0],["2019-06-12",18649.4,18649.4,18649.4,18649.4,0],["2019-06-13",18649.4,18649.4,18649.4,18649.4,0],["2019-06-14",18649.4,18649.4,18649.4,18649.4,0],["2019-06-17",18649.4,18649.4,18649.4,18649.4,0],["2019-06-18",18649.4,18649.4,18649.4,18649.4,0],["2019-06-19",18649.4,18649.4,18649.4,18649.4,0],["2019-06-20",18649.4,18649.4,18649.4,18649.4,0],["2019-06-21",18649.4,18649.4,18649.4,18649.4,0],["2019-06-24",18649.4,18649.4,18649.4,18649.4,0],["2019-06-25",18649.4,18649.4,18649.4,18649.4,0],["2019-06-26",18649.4,18649.4,18649.4,18649.4,0],["2019-06-27",18649.4,18649.4,18649.4,18649.4,0],["2019-06-28",18649.4,18649.4,18649.4,18649.4,0],["2019-07-01",18649.4,18649.4,18649.4,18649.4,0],["2019-07-02",18649.4,18649.4,18649.4,18649.4,0],["2019-07-03",18649.4,18649.4,18649.4,18649.4,0],["2019-07-04",18649.4,18649.4,18649.4,18649.4,0],["2019-07-05",18649.4,18649.4,18649.4,18649.4,0],["2019-07-08",18649.4,18649.4,18649.4,18649.4,0],["2019-07-09",18649.4,18649.4,18649.4,18649.4,0],["2019-07-10",18649.4,18649.4,18649.4,18649.4,0],["2019-07-11",18649.4,18649.4,18649.4,18649.4,0],["2019-07-12",18649.4,18649.4,18649.4,18649.4,0],["2019-07-15",18649.4,18649.4,18649.4,18649.4,0],["2019-07-16",18649.4,18649.4,18649.4,18649.4,0],["2019-07-17",18649.4,18649.4,18649.4,18649.4,0],["2019-07-18",18649.4,18649.4,18649.4,18649.4,0],["2019-07-19",18649.4,18649.4,18649.4,18649.4,0],["2019-07-22",18649.4,18649.4,18649.4,18649.4,0],["2019-07-23",18649.4,18649.4,18649.4,18649.4,0],["2019-07-24",18649.4,18649.4,18649.4,18649.4,0],["2019-07-25",18649.4,18649.4,18649.4,18649.4,0],["2019-07-26",18649.4,18649.4,18649.4,18649.4,0],["2019-07-29",18649.4,18649.4,18649.4,18649.4,0],["2019-07-30",18649.4,18649.4,18649.4,18649.4,0],["2019-07-31",18649.4,18649.4,18649.4,18649.4,0],["2019-08-01",18649.4,18649.4,18649.4,18649.4,0],["2019-08-02",18649.4,18649.4,18649.4,18649.4,0],["2019-08-05",18649.4,18649.4,18649.4,18649.4,0],["2019-08-06",18649.4,18649.4,18649.4,18649.4,0],["2019-08-07",18649.4,18649.4,18649.4,18649.4,0],["2019-08-08",18649.4,18649.4,18649.4,18649.4,9400],["2019-08-09",18649.4,18649.4,18649.4,18649.4,0],["2019-08-12",18649.4,18649.4,18649.4,18649.4,0],["2019-08-13",16868.8,16868.8,16868.8,16868.8,2000],["2019-08-14",15275.64,17056.23,15181.92,17056.23,7400],["2019-08-15",15463.07,16868.8,15369.35,16868.8,1900],["2019-08-16",15275.64,16868.8,15181.92,15931.65,6400],["2019-08-19",14338.48,16868.8,14338.48,16868.8,4900],["2019-08-20",15181.92,15181.92,15181.92,15181.92,200],["2019-08-21",13776.19,14900.77,13776.19,14900.77,300],["2019-08-22",14151.05,14151.05,14151.05,14151.05,100],["2019-08-23",14151.05,14151.05,14151.05,14151.05,0],["2019-08-26",13776.19,15275.64,12745.32,15275.64,2700],["2019-08-27",13776.19,13776.19,13776.19,13776.19,200],["2019-08-28",12745.32,14994.49,12464.17,14994.49,2800],["2019-08-29",13495.04,13495.04,13495.04,13495.04,200],["2019-08-30",12183.02,14713.34,12183.02,14713.34,6200],["2019-09-03",13307.61,13307.61,13307.61,13307.61,400],["2019-09-04",12464.17,12464.17,12464.17,12464.17,100],["2019-09-05",13401.33,13495.04,13401.33,13401.33,600],["2019-09-06",13401.33,13401.33,13401.33,13401.33,0],["2019-09-09",13401.33,13401.33,13401.33,13401.33,200],["2019-09-10",13401.33,13401.33,13401.33,13401.33,300],["2019-09-11",13401.33,13401.33,13401.33,13401.33,0],["2019-09-12",13307.61,13307.61,13307.61,13307.61,100],["2019-09-13",13213.89,13213.89,13213.89,13213.89,300],["2019-09-16",11901.88,13495.04,11901.88,13495.04,2000],["2019-09-17",12183.02,13401.33,12183.02,13401.33,2300],["2019-09-18",12183.02,14151.05,12089.31,13120.18,2000],["2019-09-19",11901.88,12932.75,11808.16,12932.75,4800],["2019-09-20",11808.16,12745.32,11714.45,11714.45,5500],["2019-09-23",10683.57,11714.45,10589.86,11714.45,2300],["2019-09-24",10683.57,10683.57,10589.86,10589.86,200],["2019-09-25",9652.7,9933.85,9558.99,9558.99,4300],["2019-09-26",8715.55,10215.0,8621.83,10215.0,8400],["2019-09-27",9371.56,9371.56,9277.84,9277.84,4500],["2019-09-30",9277.84,9277.84,9277.84,9277.84,0],["2019-10-01",8528.12,8528.12,8528.12,8528.12,100],["2019-10-02",8902.98,9090.41,8902.98,9090.41,200],["2019-10-03",8246.97,9184.13,8246.97,9184.13,300],["2019-10-04",8340.69,8902.98,8340.69,8902.98,300],["2019-10-07",8059.54,9465.27,8059.54,9465.27,200],["2019-10-08",8528.12,10402.43,8528.12,10402.43,4800],["2019-10-09",9465.27,11433.3,9465.27,11433.3,6800],["2019-10-10",10402.43,10402.43,10402.43,10402.43,100],["2019-10-11",9558.99,11339.58,9558.99,11339.58,300],["2019-10-14",11339.58,11339.58,11339.58,11339.58,0],["2019-10-15",10308.71,11245.87,10308.71,11245.87,600],["2019-10-16",10308.71,10308.71,10308.71,10308.71,200],["2019-10-17",9277.84,10964.72,9277.84,10964.72,200],["2019-10-18",10964.72,10964.72,10964.72,10964.72,0],["2019-10-21",9933.85,9933.85,9933.85,9933.85,100],["2019-10-22",9090.41,9840.13,9090.41,9840.13,200],["2019-10-23",8902.98,10308.71,8902.98,10308.71,500],["2019-10-24",9277.84,11245.87,9277.84,11245.87,1900],["2019-10-25",10121.28,10121.28,10121.28,10121.28,100],["2019-10-28",9277.84,9277.84,9277.84,9277.84,100],["2019-10-29",10121.28,10121.28,10121.28,10121.28,100],["2019-10-30",9371.56,10871.01,9371.56,10871.01,400],["2019-10-31",9840.13,9840.13,9840.13,9840.13,100],["2019-11-01",9465.27,9465.27,9465.27,9465.27,100],["2019-11-04",9465.27,9465.27,9465.27,9465.27,0],["2019-11-05",9465.27,9465.27,9465.27,9465.27,0],["2019-11-06",9465.27,9465.27,9465.27,9465.27,0],["2019-11-07",10308.71,10308.71,10215.0,10215.0,400],["2019-11-08",9465.27,9465.27,9465.27,9465.27,100],["2019-11-11",9465.27,9465.27,9465.27,9465.27,0],["2019-11-12",9465.27,9465.27,9465.27,9465.27,0],["2019-11-13",9371.56,9371.56,9371.56,9371.56,100],["2019-11-14",9465.27,9465.27,9465.27,9465.27,100],["2019-11-15",8528.12,9277.84,8528.12,9277.84,200],["2019-11-18",8528.12,9465.27,8528.12,9465.27,200],["2019-11-19",8715.55,8715.55,8715.55,8715.55,100],["2019-11-20",8715.55,8715.55,8715.55,8715.55,1000],["2019-11-21",8809.26,8809.26,8715.55,8715.55,1700],["2019-11-22",8715.55,8715.55,8621.83,8621.83,1700],["2019-11-25",8621.83,8621.83,8621.83,8621.83,0],["2019-11-26",9371.56,9371.56,9371.56,9371.56,100],["2019-11-27",8528.12,8528.12,8528.12,8528.12,100],["2019-11-28",8528.12,8528.12,8528.12,8528.12,3200],["2019-11-29",8528.12,8528.12,8528.12,8528.12,0],["2019-12-02",8434.4,8434.4,8153.25,8434.4,1200],["2019-12-03",7872.11,8902.98,7590.96,8902.98,4400],["2019-12-04",8902.98,8902.98,8902.98,8902.98,0],["2019-12-05",8153.25,9558.99,8153.25,8434.4,1000],["2019-12-06",8434.4,8528.12,8340.69,8340.69,1500],["2019-12-09",8434.4,8434.4,8340.69,8340.69,700],["2019-12-10",8340.69,8340.69,8340.69,8340.69,0],["2019-12-11",8340.69,8340.69,8340.69,8340.69,0],["2019-12-12",8340.69,8340.69,8340.69,8340.69,0],["2019-12-13",8340.69,8340.69,8340.69,8340.69,0],["2019-12-16",8340.69,8340.69,8340.69,8340.69,0],["2019-12-17",8340.69,8340.69,8340.69,8340.69,0],["2019-12-18",8340.69,8340.69,8340.69,8340.69,0],["2019-12-19",8340.69,8340.69,8340.69,8340.69,4500],["2019-12-20",8340.69,8340.69,8340.69,8340.69,4500],["2019-12-23",8340.69,8340.69,8340.69,8340.69,0],["2019-12-24",8340.69,8340.69,8340.69,8340.69,0],["2019-12-25",8340.69,8340.69,8340.69,8340.69,0],["2019-12-26",8340.69,8340.69,8340.69,8340.69,0],["2019-12-27",8340.69,8340.69,8340.69,8340.69,0],["2019-12-30",8340.69,8340.69,8340.69,8340.69,0],["2019-12-31",8340.69,8340.69,8340.69,8340.69,0],["2020-01-02",8340.69,8340.69,8340.69,8340.69,1500],["2020-01-03",8340.69,8340.69,8340.69,8340.69,3400],["2020-01-06",8340.69,8340.69,8340.69,8340.69,0],["2020-01-07",8340.69,8340.69,8340.69,8340.69,100],["2020-01-08",8340.69,8340.69,8340.69,8340.69,300],["2020-01-09",8340.69,8340.69,8340.69,8340.69,600],["2020-01-10",8059.54,8059.54,8059.54,8059.54,100],["2020-01-13",8059.54,8059.54,8059.54,8059.54,0],["2020-01-14",8059.54,8059.54,8059.54,8059.54,0],["2020-01-15",7497.25,8340.69,7497.25,8340.69,600],["2020-01-16",8340.69,8340.69,8340.69,8340.69,300],["2020-01-17",8340.69,8340.69,8340.69,8340.69,0],["2020-01-20",8340.69,8340.69,8340.69,8340.69,200],["2020-01-21",7965.82,7965.82,7965.82,7965.82,100],["2020-01-22",7965.82,7965.82,7965.82,7965.82,0],["2020-01-30",7965.82,7965.82,7965.82,7965.82,1000],["2020-01-31",7965.82,7965.82,7965.82,7965.82,100],["2020-02-03",7965.82,7965.82,7965.82,7965.82,1600],["2020-02-04",7309.81,8715.55,7309.81,8715.55,200],["2020-02-05",7872.11,7872.11,7872.11,7872.11,100],["2020-02-06",7872.11,7872.11,7872.11,7872.11,0],["2020-02-07",7872.11,7872.11,7872.11,7872.11,0],["2020-02-10",7309.81,7309.81,7309.81,7309.81,100],["2020-02-11",7965.82,7965.82,7965.82,7965.82,400],["2020-02-12",8621.83,8715.55,8621.83,8715.55,2800],["2020-02-13",9558.99,9558.99,9558.99,9558.99,500],["2020-02-14",8715.55,10496.14,8715.55,10496.14,1800],["2020-02-17",10496.14,10496.14,10496.14,10496.14,0],["2020-02-18",9465.27,9465.27,9465.27,9465.27,100],["2020-02-19",8528.12,10402.43,8528.12,10402.43,1200],["2020-02-20",9465.27,11433.3,9465.27,11433.3,7000],["2020-02-21",11433.3,11433.3,11152.15,11152.15,10400],["2020-02-24",11245.87,11245.87,11245.87,11245.87,3400],["2020-02-25",10121.28,10121.28,10121.28,10121.28,300],["2020-02-26",10215.0,10215.0,10215.0,10215.0,400],["2020-02-27",9277.84,10777.29,9277.84,10777.29,200],["2020-02-28",10777.29,10777.29,10777.29,10777.29,0],["2020-03-02",9746.42,9746.42,9746.42,9746.42,200],["2020-03-03",8809.26,9746.42,8809.26,8809.26,1100],["2020-03-04",9371.56,9465.27,9371.56,9465.27,1700],["2020-03-05",8715.55,8902.98,8715.55,8902.98,200],["2020-03-06",8902.98,8902.98,8902.98,8902.98,0],["2020-03-09",8902.98,8902.98,8902.98,8902.98,0],["2020-03-10",8059.54,8996.69,8059.54,8996.69,2300],["2020-03-11",8996.69,8996.69,8996.69,8996.69,0],["2020-03-12",8246.97,8246.97,8246.97,8246.97,100],["2020-03-13",7590.96,7590.96,7590.96,7590.96,100],["2020-03-16",7028.67,7590.96,7028.67,7590.96,300],["2020-03-17",7028.67,7028.67,7028.67,7028.67,100],["2020-03-18",6560.09,6560.09,6560.09,6560.09,100],["2020-03-19",7216.1,7216.1,6372.66,6372.66,5000],["2020-03-20",6372.66,6372.66,6372.66,6372.66,0],["2020-03-23",6372.66,6372.66,6372.66,6372.66,0],["2020-03-24",6934.95,6934.95,6934.95,6934.95,3400],["2020-03-25",7403.53,7403.53,7403.53,7403.53,100],["2020-03-26",6841.24,7778.39,6841.24,7778.39,200],["2020-03-27",7028.67,8246.97,7028.67,8246.97,200],["2020-03-30",7497.25,8246.97,7497.25,8246.97,700],["2020-03-31",7590.96,8153.25,7590.96,8153.25,200],["2020-04-01",7497.25,7497.25,7497.25,7497.25,100],["2020-04-03",6841.24,7497.25,6841.24,7497.25,200],["2020-04-06",6841.24,8153.25,6841.24,8153.25,200],["2020-04-07",7497.25,7497.25,7403.53,7403.53,1100],["2020-04-08",6841.24,7872.11,6841.24,7872.11,200],["2020-04-09",7216.1,8059.54,7216.1,8059.54,200],["2020-04-10",7403.53,8059.54,7403.53,8059.54,200],["2020-04-13",7403.53,8528.12,7403.53,8528.12,4200],["2020-04-14",8528.12,8996.69,8528.12,8996.69,5100],["2020-04-15",8246.97,8996.69,8246.97,8902.98,300],["2020-04-16",8902.98,8902.98,8902.98,8902.98,200],["2020-04-17",8621.83,8809.26,8621.83,8809.26,1300],["2020-04-20",8059.54,8434.4,8059.54,8434.4,400],["2020-04-21",8059.54,8621.83,8059.54,8621.83,5300],["2020-04-22",7872.11,7872.11,7778.39,7778.39,3700],["2020-04-23",7778.39,7778.39,7778.39,7778.39,0],["2020-04-24",7778.39,7778.39,7778.39,7778.39,0],["2020-04-27",7778.39,7778.39,7778.39,7778.39,0],["2020-04-28",7122.38,7216.1,7122.38,7216.1,200],["2020-04-29",7216.1,7216.1,7216.1,7216.1,0],["2020-05-04",7216.1,7216.1,7216.1,7216.1,0],["2020-05-05",7216.1,7216.1,7216.1,7216.1,0],["2020-05-06",7497.25,7497.25,7497.25,7497.25,100],["2020-05-07",6747.52,7497.25,6747.52,7497.25,200],["2020-05-08",7028.67,7403.53,7028.67,7403.53,200],["2020-05-11",7590.96,7684.68,7590.96,7684.68,200],["2020-05-12",7497.25,7497.25,7497.25,7497.25,100],["2020-05-13",7028.67,7965.82,7028.67,7965.82,400],["2020-05-14",7216.1,7497.25,7216.1,7497.25,300],["2020-05-15",7965.82,7965.82,7965.82,7965.82,200],["2020-05-18",7965.82,7965.82,7965.82,7965.82,0],["2020-05-19",7965.82,7965.82,7965.82,7965.82,0],["2020-05-20",7965.82,7965.82,7965.82,7965.82,0],["2020-05-21",7965.82,7965.82,7965.82,7965.82,0],["2020-05-22",7684.68,7684.68,7684.68,7684.68,100],["2020-05-25",7684.68,7684.68,7684.68,7684.68,0],["2020-05-26",7684.68,7684.68,7684.68,7684.68,0],["2020-05-27",7684.68,7684.68,7684.68,7684.68,0],["2020-05-28",7590.96,7590.96,7590.96,7590.96,100],["2020-05-29",7590.96,7590.96,7590.96,7590.96,100],["2020-06-01",7590.96,7590.96,7590.96,7590.96,0],["2020-06-02",8246.97,8246.97,8246.97,8246.97,400],["2020-06-03",8246.97,8246.97,8246.97,8246.97,0],["2020-06-04",8434.4,8434.4,8434.4,8434.4,700],["2020-06-05",8434.4,8434.4,8434.4,8434.4,0],["2020-06-08",8528.12,8528.12,8528.12,8528.12,800],["2020-06-09",8528.12,8528.12,8528.12,8528.12,0],["2020-06-10",7965.82,7965.82,7965.82,7965.82,900],["2020-06-11",7965.82,7965.82,7965.82,7965.82,400],["2020-06-12",8621.83,8621.83,8621.83,8621.83,100],["2020-06-15",8621.83,8621.83,8621.83,8621.83,0],["2020-06-16",8621.83,8621.83,8621.83,8621.83,0],["2020-06-17",8621.83,8621.83,8621.83,8621.83,0],["2020-06-18",8621.83,8621.83,8621.83,8621.83,0],["2020-06-19",8621.83,8621.83,8621.83,8621.83,0],["2020-06-22",8434.4,9465.27,8434.4,9465.27,4000],["2020-06-23",9465.27,9465.27,9465.27,9465.27,0],["2020-06-24",9465.27,9465.27,9465.27,9465.27,0],["2020-06-25",9465.27,9465.27,9465.27,9465.27,0],["2020-06-26",9465.27,9465.27,9465.27,9465.27,0],["2020-06-29",9465.27,9465.27,9465.27,9465.27,0],["2020-06-30",9465.27,9465.27,9465.27,9465.27,0],["2020-07-01",8528.12,8528.12,8528.12,8528.12,1000],["2020-07-02",8528.12,8528.12,8528.12,8528.12,0],["2020-07-03",8528.12,8528.12,8528.12,8528.12,0],["2020-07-06",7684.68,7684.68,7684.68,7684.68,700],["2020-07-07",7684.68,7684.68,7684.68,7684.68,0],["2020-07-08",7684.68,7684.68,7684.68,7684.68,0],["2020-07-09",7684.68,7684.68,7684.68,7684.68,0],["2020-07-10",7684.68,7684.68,7684.68,7684.68,0],["2020-07-13",7684.68,7684.68,7684.68,7684.68,0],["2020-07-14",7028.67,8246.97,7028.67,8246.97,200],["2020-07-15",7497.25,7497.25,7497.25,7497.25,100],["2020-07-16",7497.25,7497.25,7497.25,7497.25,0],["2020-07-17",7028.67,7028.67,7028.67,7028.67,600],["2020-07-20",7590.96,7590.96,7590.96,7590.96,200],["2020-07-21",7590.96,7590.96,7590.96,7590.96,0],["2020-07-22",7590.96,7590.96,7590.96,7590.96,0],["2020-07-23",7497.25,7497.25,7497.25,7497.25,900],["2020-07-24",7497.25,7497.25,7497.25,7497.25,800],["2020-07-27",7497.25,7497.25,7497.25,7497.25,0],["2020-07-28",7965.82,7965.82,7965.82,7965.82,200],["2020-07-29",7965.82,7965.82,7965.82,7965.82,0],["2020-07-30",7965.82,7965.82,7965.82,7965.82,0],["2020-07-31",7965.82,7965.82,7965.82,7965.82,0],["2020-08-03",7965.82,7965.82,7965.82,7965.82,0],["2020-08-04",7872.11,7965.82,7872.11,7965.82,200],["2020-08-05",8434.4,8434.4,8434.4,8434.4,1500],["2020-08-06",8434.4,8434.4,8434.4,8434.4,0],["2020-08-07",8434.4,8434.4,8434.4,8434.4,0],["2020-08-10",8434.4,8434.4,8434.4,8434.4,0],["2020-08-11",9277.84,9277.84,9277.84,9277.84,100],["2020-08-12",8902.98,8902.98,8434.4,8434.4,900],["2020-08-13",9277.84,9277.84,9277.84,9277.84,2500],["2020-08-14",9277.84,9277.84,9277.84,9277.84,2500],["2020-08-17",10121.28,10121.28,10027.57,10027.57,1100],["2020-08-18",10027.57,10027.57,10027.57,10027.57,0],["2020-08-19",10027.57,10027.57,10027.57,10027.57,0],["2020-08-20",10027.57,10027.57,10027.57,10027.57,0],["2020-08-21",9840.13,9840.13,9840.13,9840.13,900],["2020-08-24",10777.29,10777.29,10777.29,10777.29,100],["2020-08-25",10777.29,10777.29,9746.42,10308.71,500],["2020-08-26",10308.71,10308.71,10308.71,10308.71,0],["2020-08-27",10308.71,10308.71,10308.71,10308.71,0],["2020-08-28",10308.71,10308.71,10308.71,10308.71,0],["2020-08-31",10308.71,10308.71,10308.71,10308.71,0],["2020-09-01",10308.71,10308.71,10308.71,10308.71,200],["2020-09-03",10308.71,10308.71,10308.71,10308.71,0],["2020-09-04",9277.84,10308.71,9277.84,10308.71,500],["2020-09-07",10308.71,10308.71,10308.71,10308.71,0],["2020-09-08",10308.71,10308.71,10308.71,10308.71,0],["2020-09-09",10308.71,10308.71,10308.71,10308.71,0],["2020-09-10",9371.56,9371.56,9277.84,9277.84,300],["2020-09-11",9277.84,9277.84,9277.84,9277.84,0],["2020-09-14",9277.84,9277.84,9277.84,9277.84,300],["2020-09-15",10121.28,10121.28,10121.28,10121.28,100],["2020-09-16",10121.28,10121.28,10121.28,10121.28,0],["2020-09-17",10121.28,10121.28,10121.28,10121.28,0],["2020-09-18",10121.28,10121.28,10121.28,10121.28,0],["2020-09-21",10121.28,10121.28,10121.28,10121.28,0],["2020-09-22",10121.28,10308.71,10121.28,10308.71,300],["2020-09-23",10308.71,10308.71,10308.71,10308.71,0],["2020-09-24",10308.71,10308.71,10308.71,10308.71,0],["2020-09-25",10308.71,10308.71,10308.71,10308.71,0],["2020-09-28",10308.71,10308.71,10308.71,10308.71,0],["2020-09-29",10308.71,10308.71,10308.71,10308.71,100],["2020-09-30",10308.71,10308.71,10308.71,10308.71,0],["2020-10-01",10308.71,10308.71,10308.71,10308.71,0],["2020-10-02",11339.58,11339.58,9277.84,11245.87,400],["2020-10-05",11245.87,11245.87,11245.87,11245.87,0],["2020-10-06",11245.87,11245.87,11245.87,11245.87,1000],["2020-10-07",11245.87,11245.87,11245.87,11245.87,100],["2020-10-08",11714.45,11714.45,11714.45,11714.45,100],["2020-10-09",11714.45,11714.45,11714.45,11714.45,10200],["2020-10-12",11714.45,11714.45,11714.45,11714.45,6900],["2020-10-13",12839.03,12839.03,12839.03,12839.03,100],["2020-10-14",12839.03,12839.03,12839.03,12839.03,0],["2020-10-15",12839.03,12839.03,12839.03,12839.03,0],["2020-10-16",11620.73,11620.73,11620.73,11620.73,300],["2020-10-19",12745.32,12745.32,11245.87,11620.73,1300],["2020-10-20",11620.73,11620.73,10871.01,11620.73,1900],["2020-10-21",11620.73,11620.73,11620.73,11620.73,0],["2020-10-22",11620.73,11620.73,11620.73,11620.73,100],["2020-10-23",11714.45,11714.45,11714.45,11714.45,200],["2020-10-26",11714.45,11714.45,11714.45,11714.45,0],["2020-10-27",10777.29,10777.29,10777.29,10777.29,100],["2020-10-28",10777.29,10777.29,10777.29,10777.29,0],["2020-10-29",10871.01,10871.01,10871.01,10871.01,100],["2020-10-30",10871.01,10871.01,10871.01,10871.01,0],["2020-11-02",10871.01,10871.01,10871.01,10871.01,0],["2020-11-03",11901.88,11901.88,11901.88,11901.88,400],["2020-11-04",11901.88,11901.88,11901.88,11901.88,3500],["2020-11-05",13026.46,13026.46,13026.46,13026.46,100],["2020-11-06",13026.46,13026.46,13026.46,13026.46,0],["2020-11-09",11901.88,11901.88,11901.88,11901.88,200],["2020-11-10",13026.46,13026.46,13026.46,13026.46,100],["2020-11-11",11808.16,11808.16,11808.16,11808.16,200],["2020-11-12",10683.57,10683.57,10683.57,10683.57,200],["2020-11-13",11714.45,11714.45,11714.45,11714.45,200],["2020-11-16",11714.45,11714.45,11714.45,11714.45,0],["2020-11-17",11714.45,11714.45,11714.45,11714.45,200],["2020-11-18",12839.03,12839.03,12839.03,12839.03,100],["2020-11-19",11714.45,11714.45,11714.45,11714.45,200],["2020-11-20",12839.03,12839.03,11714.45,12089.31,800],["2020-11-23",12089.31,12089.31,12089.31,12089.31,800],["2020-11-24",12089.31,12089.31,12089.31,12089.31,0],["2020-11-25",12089.31,12089.31,12089.31,12089.31,0],["2020-11-26",11152.15,11152.15,11152.15,11152.15,100],["2020-11-27",10215.0,10215.0,10215.0,10215.0,100],["2020-11-30",10215.0,10215.0,10215.0,10215.0,0],["2020-12-01",10215.0,10215.0,10215.0,10215.0,0],["2020-12-02",11152.15,11152.15,11152.15,11152.15,3000],["2020-12-03",11152.15,12183.02,11152.15,12183.02,4000],["2020-12-04",12183.02,12183.02,12183.02,12183.02,500],["2020-12-07",12183.02,12183.02,12183.02,12183.02,200],["2020-12-08",13401.33,13401.33,12183.02,12183.02,4400],["2020-12-09",12651.6,12839.03,12651.6,12839.03,9600],["2020-12-10",12839.03,12839.03,12839.03,12839.03,2600],["2020-12-11",14057.33,14057.33,13120.18,13307.61,400],["2020-12-14",14619.63,14619.63,13588.76,13682.47,1600],["2020-12-15",13588.76,13588.76,13588.76,13588.76,100],["2020-12-16",13588.76,13588.76,13588.76,13588.76,0],["2020-12-17",13588.76,13588.76,13588.76,13588.76,0],["2020-12-18",13588.76,13588.76,13588.76,13588.76,0],["2020-12-21",13120.18,13120.18,13120.18,13120.18,4000],["2020-12-22",12651.6,12651.6,12651.6,12651.6,1000],["2020-12-23",11527.01,11527.01,11527.01,11527.01,500],["2020-12-24",12651.6,12651.6,12651.6,12651.6,100],["2020-12-25",13869.9,13869.9,13120.18,13120.18,4600],["2020-12-28",13120.18,13120.18,13120.18,13120.18,0],["2020-12-29",13120.18,13120.18,13120.18,13120.18,1500],["2020-12-30",13120.18,13120.18,13120.18,13120.18,0],["2020-12-31",12183.02,13120.18,11808.16,13120.18,3600],["2021-01-04",12183.02,12183.02,11808.16,11808.16,26100],["2021-01-05",12932.75,12932.75,12745.32,12932.75,1800],["2021-01-06",12932.75,12932.75,12932.75,12932.75,8300],["2021-01-07",12932.75,12932.75,12651.6,12745.32,1900],["2021-01-08",11714.45,11714.45,11714.45,11714.45,800],["2021-01-11",12839.03,12839.03,12557.89,12557.89,10900],["2021-01-12",12557.89,12557.89,12557.89,12557.89,0],["2021-01-13",12557.89,12557.89,12557.89,12557.89,2100],["2021-01-14",12557.89,12557.89,12557.89,12557.89,0],["2021-01-15",11808.16,12464.17,11433.3,12464.17,2100],["2021-01-18",12464.17,13682.47,12464.17,12745.32,24100],["2021-01-19",12745.32,12745.32,12557.89,12557.89,1400],["2021-01-20",13120.18,13120.18,13120.18,13120.18,100],["2021-01-21",11808.16,12651.6,11808.16,12651.6,1500],["2021-01-22",12651.6,12651.6,12651.6,12651.6,0],["2021-01-25",12183.02,12183.02,12089.31,12183.02,2000],["2021-01-26",12183.02,12183.02,12183.02,12183.02,0],["2021-01-27",12183.02,12183.02,12183.02,12183.02,0],["2021-01-28",12183.02,12183.02,12183.02,12183.02,0],["2021-01-29",11620.73,11808.16,11245.87,11245.87,7600],["2021-02-01",11714.45,11714.45,11714.45,11714.45,3200],["2021-02-02",11620.73,11620.73,11620.73,11620.73,2100],["2021-02-03",11620.73,11620.73,11620.73,11620.73,200],["2021-02-04",11620.73,11620.73,11620.73,11620.73,0],["2021-02-05",11995.59,11995.59,11714.45,11901.88,700],["2021-02-08",11714.45,11714.45,11714.45,11714.45,1000],["2021-02-09",11714.45,11714.45,11714.45,11714.45,0],["2021-02-17",12089.31,12839.03,12089.31,12745.32,11700],["2021-02-18",12745.32,13120.18,12745.32,13120.18,31200],["2021-02-19",13120.18,14432.2,13120.18,14432.2,17800],["2021-02-22",13963.62,15837.93,13963.62,15837.93,25800],["2021-02-23",15837.93,17337.38,15837.93,17337.38,30800],["2021-02-24",17337.38,19024.26,17337.38,18743.11,63800],["2021-02-25",18930.54,19024.26,17805.96,18743.11,21900],["2021-02-26",18274.53,18743.11,17337.38,18274.53,17100],["2021-03-01",17805.96,18555.68,17712.24,18555.68,14200],["2021-03-02",18274.53,18274.53,17056.23,17899.67,9100],["2021-03-03",17899.67,18087.1,17805.96,18087.1,6100],["2021-03-04",17805.96,17805.96,17431.09,17431.09,4700],["2021-03-05",16962.52,17056.23,16400.22,16868.8,8600],["2021-03-08",16775.09,16868.8,16775.09,16868.8,4700],["2021-03-09",16868.8,18087.1,16868.8,17805.96,13900],["2021-03-10",17993.39,17993.39,17618.53,17899.67,12200],["2021-03-11",17805.96,17805.96,16868.8,16868.8,3900],["2021-03-12",17805.96,18274.53,17431.09,18274.53,23100],["2021-03-15",18274.53,20055.13,18274.53,20055.13,78200],["2021-03-16",20055.13,20804.86,20055.13,20804.86,49200],["2021-03-17",20804.86,20992.29,20617.42,20992.29,17300],["2021-03-18",20992.29,20992.29,19680.27,19680.27,19600],["2021-03-19",19680.27,19680.27,18743.11,19586.55,9900],["2021-03-22",18743.11,18836.83,18274.53,18836.83,14900],["2021-03-23",17805.96,18555.68,17712.24,18555.68,5000],["2021-03-24",17805.96,17805.96,16775.09,17618.53,14000],["2021-03-25",16025.36,17524.81,15931.65,15931.65,29800],["2021-03-26",15931.65,16587.65,15463.07,16025.36,9100],["2021-03-29",15931.65,17618.53,15931.65,17618.53,22100],["2021-03-30",17618.53,19305.41,17618.53,19117.98,12000],["2021-03-31",17618.53,17618.53,17618.53,17618.53,1300],["2021-04-01",17618.53,18180.82,17618.53,18180.82,500],["2021-04-02",18743.11,18743.11,18180.82,18180.82,11400],["2021-04-05",18180.82,18180.82,18180.82,18180.82,2400],["2021-04-06",19867.7,19867.7,16400.22,18649.4,4200],["2021-04-07",18649.4,18649.4,17805.96,18368.25,1200],["2021-04-08",18368.25,18368.25,18368.25,18368.25,100],["2021-04-09",18368.25,18743.11,18368.25,18743.11,13100],["2021-04-12",18274.53,18649.4,17524.81,18274.53,11100],["2021-04-13",18274.53,18274.53,17805.96,18087.1,7800],["2021-04-14",19117.98,19117.98,18461.97,18461.97,1500],["2021-04-15",18368.25,18368.25,18274.53,18274.53,2500],["2021-04-16",18274.53,18274.53,16962.52,17993.39,2000],["2021-04-19",18649.4,18743.11,17993.39,18743.11,19200],["2021-04-20",18743.11,18743.11,17431.09,18461.97,900],["2021-04-22",18274.53,18368.25,17431.09,18274.53,12800],["2021-04-23",16493.94,17524.81,16493.94,17524.81,12200],["2021-04-26",16025.36,16025.36,15837.93,15931.65,10400],["2021-04-27",15931.65,16400.22,15931.65,16400.22,3600],["2021-04-28",14994.49,16400.22,14994.49,16400.22,13200],["2021-04-29",16400.22,16400.22,15931.65,16400.22,11500],["2021-05-04",15181.92,16306.51,15181.92,16306.51,4000],["2021-05-05",15088.21,17618.53,15088.21,17618.53,18800],["2021-05-06",16025.36,16868.8,15931.65,16868.8,7300],["2021-05-07",15931.65,16868.8,15369.35,16868.8,4000],["2021-05-10",16868.8,16868.8,16868.8,16868.8,0],["2021-05-11",16868.8,17337.38,16868.8,17056.23,9500],["2021-05-12",17056.23,17805.96,17056.23,17712.24,7300],["2021-05-13",17712.24,17712.24,17712.24,17712.24,0],["2021-05-14",17712.24,17712.24,17712.24,17712.24,0],["2021-05-17",17899.67,17899.67,17899.67,17899.67,100],["2021-05-18",16212.79,17056.23,16119.08,17056.23,9100],["2021-05-19",15463.07,16587.65,15463.07,16587.65,9200],["2021-05-20",16587.65,16587.65,16587.65,16587.65,0],["2021-05-21",14994.49,15931.65,14994.49,15931.65,6400],["2021-05-24",14994.49,14994.49,14338.48,14338.48,16600],["2021-05-25",14338.48,14338.48,13588.76,13588.76,9300],["2021-05-26",13588.76,14432.2,13588.76,14338.48,2200],["2021-05-27",14338.48,14338.48,14338.48,14338.48,0],["2021-05-28",13120.18,13869.9,12932.75,13026.46,9300],["2021-05-31",11901.88,12839.03,11808.16,12839.03,13700],["2021-06-01",12183.02,12839.03,11995.59,12839.03,2600],["2021-06-02",13120.18,13213.89,11995.59,12839.03,9000],["2021-06-03",12839.03,12839.03,11995.59,12839.03,5800],["2021-06-04",12651.6,13401.33,12651.6,13401.33,11900],["2021-06-07",12932.75,13307.61,12932.75,13307.61,700],["2021-06-08",13307.61,13307.61,13307.61,13307.61,200],["2021-06-09",12276.74,12839.03,11995.59,12557.89,4100],["2021-06-10",12464.17,12932.75,12276.74,12932.75,6100],["2021-06-11",12932.75,13963.62,12932.75,13588.76,4200],["2021-06-14",13120.18,13495.04,13026.46,13026.46,3000],["2021-06-15",12651.6,13307.61,12651.6,13213.89,5400],["2021-06-16",13495.04,14525.91,13495.04,14525.91,14500],["2021-06-17",13963.62,15931.65,13963.62,15931.65,34100],["2021-06-18",17337.38,17524.81,16400.22,17524.81,26600],["2021-06-21",17805.96,19211.69,17524.81,17618.53,21600],["2021-06-22",17243.66,17243.66,16119.08,16400.22,22700],["2021-06-23",15837.93,15837.93,14994.49,14994.49,9900],["2021-06-24",14900.77,14900.77,14057.33,14432.2,3200],["2021-06-25",14057.33,14432.2,13588.76,13588.76,14000],["2021-06-28",13213.89,14151.05,13213.89,14151.05,5100],["2021-06-29",13120.18,14057.33,13120.18,14057.33,3900],["2021-06-30",14525.91,14525.91,14057.33,14057.33,4000],["2021-07-01",14057.33,15275.64,14057.33,15275.64,3600],["2021-07-02",15275.64,15275.64,14713.34,14713.34,1300],["2021-07-05",14713.34,14713.34,14713.34,14713.34,500],["2021-07-06",14057.33,14057.33,13963.62,13963.62,5900],["2021-07-07",13213.89,13213.89,12651.6,12932.75,6400],["2021-07-08",13120.18,13869.9,13120.18,13869.9,700],["2021-07-09",12932.75,13869.9,12651.6,13869.9,1600],["2021-07-12",12745.32,12745.32,12745.32,12745.32,2500],["2021-07-13",12745.32,12745.32,12745.32,12745.32,1300],["2021-07-14",13588.76,13588.76,13588.76,13588.76,200],["2021-07-15",13588.76,13588.76,13588.76,13588.76,0],["2021-07-16",13588.76,13588.76,13588.76,13588.76,0],["2021-07-19",12464.17,12464.17,12464.17,12464.17,2000],["2021-07-20",12464.17,12464.17,12464.17,12464.17,1000],["2021-07-21",12651.6,13401.33,12651.6,13401.33,300],["2021-07-22",13307.61,13401.33,13307.61,13401.33,1600],["2021-07-23",13401.33,13401.33,13401.33,13401.33,5000],["2021-07-26",12370.45,12370.45,12370.45,12370.45,2100],["2021-07-27",13120.18,13588.76,12370.45,12370.45,5000],["2021-07-28",12370.45,12370.45,12370.45,12370.45,0],["2021-07-29",13495.04,13495.04,13307.61,13307.61,3100],["2021-07-30",13120.18,13307.61,13120.18,13213.89,2600],["2021-08-02",13213.89,13963.62,13213.89,13963.62,300],["2021-08-03",12745.32,12745.32,12745.32,12745.32,100],["2021-08-04",12745.32,12745.32,12745.32,12745.32,0],["2021-08-05",13120.18,13588.76,12651.6,13495.04,4500],["2021-08-06",13495.04,13495.04,13213.89,13213.89,2900],["2021-08-09",13026.46,13682.47,12651.6,13588.76,16400],["2021-08-10",13495.04,13588.76,13495.04,13588.76,2200],["2021-08-11",14525.91,14900.77,14525.91,14900.77,9400],["2021-08-12",16306.51,16306.51,15931.65,16306.51,21400],["2021-08-13",16868.8,17618.53,15931.65,15931.65,7900],["2021-08-16",15931.65,17524.81,15931.65,17524.81,20000],["2021-08-17",17805.96,18649.4,17337.38,17712.24,30800],["2021-08-18",17056.23,17524.81,16868.8,17431.09,10000],["2021-08-19",17337.38,19117.98,17337.38,19117.98,29900],["2021-08-20",19211.69,20804.86,19211.69,20523.71,46300],["2021-08-23",19680.27,20617.42,19024.26,19211.69,8600],["2021-08-24",18743.11,19117.98,17431.09,19117.98,28600],["2021-08-25",19117.98,19117.98,18274.53,19024.26,1000],["2021-08-26",18087.1,19680.27,17618.53,19492.84,13000],["2021-08-27",19680.27,19680.27,17618.53,19492.84,7100],["2021-08-30",19492.84,20617.42,19492.84,20055.13,21500],["2021-08-31",19961.42,21367.15,19773.98,21179.72,24900],["2021-09-01",20617.42,20992.29,20523.71,20992.29,9600],["2021-09-06",19961.42,20992.29,19961.42,20898.57,9100],["2021-09-07",19961.42,20617.42,19492.84,19492.84,18400],["2021-09-08",19492.84,20055.13,19492.84,19961.42,8900],["2021-09-09",19961.42,19961.42,19961.42,19961.42,2000],["2021-09-10",19680.27,20617.42,18649.4,20429.99,13800],["2021-09-13",18743.11,20148.85,18555.68,20055.13,2300],["2021-09-14",20055.13,20055.13,18180.82,18368.25,16600],["2021-09-15",18743.11,18743.11,18274.53,18743.11,3900],["2021-09-16",18461.97,19492.84,18461.97,19492.84,7500],["2021-09-17",19399.12,19399.12,18555.68,18836.83,6300],["2021-09-20",19117.98,19961.42,18930.54,19492.84,9700],["2021-09-21",19211.69,19399.12,18930.54,19024.26,3000],["2021-09-22",19399.12,20523.71,19305.41,19773.98,12500],["2021-09-23",20711.14,21554.58,19867.7,19867.7,9600],["2021-09-24",19961.42,20148.85,19867.7,19961.42,5900],["2021-09-27",18930.54,19680.27,17993.39,19680.27,1500],["2021-09-28",19680.27,19680.27,17993.39,19586.55,6300],["2021-09-29",18743.11,19586.55,18743.11,19492.84,1700],["2021-09-30",18649.4,19399.12,18649.4,19399.12,1800],["2021-10-01",19399.12,19586.55,19117.98,19117.98,5900],["2021-10-04",18743.11,19305.41,18555.68,19305.41,5300],["2021-10-05",19305.41,19305.41,19211.69,19211.69,700],["2021-10-06",18743.11,18743.11,18743.11,18743.11,3100],["2021-10-07",18743.11,19211.69,18555.68,19211.69,9500],["2021-10-08",18743.11,18743.11,18649.4,18743.11,6600],["2021-10-11",18743.11,20242.56,18743.11,19024.26,20500],["2021-10-12",19024.26,19024.26,18743.11,18836.83,20100],["2021-10-13",18743.11,19399.12,18743.11,19399.12,67000],["2021-10-14",19399.12,20617.42,19399.12,20617.42,50200],["2021-10-15",20617.42,22679.17,20617.42,22679.17,86700],["2021-10-18",24928.34,24928.34,24928.34,24928.34,60300],["2021-10-19",27364.94,27364.94,26240.36,27364.94,160700],["2021-10-20",28583.25,30082.7,28114.67,30082.7,130100],["2021-10-21",29988.98,31863.29,28114.67,29707.83,65200],["2021-10-22",29051.82,29051.82,26802.65,27927.24,121520],["2021-10-25",28208.38,28208.38,26708.94,26708.94,61800],["2021-10-26",26708.94,27646.09,25303.2,27177.51,36600],["2021-10-27",26708.94,29051.82,26708.94,29051.82,26700],["2021-10-28",29051.82,30738.7,27927.24,28114.67,24100],["2021-10-29",28114.67,28114.67,27177.51,28020.95,14600],["2021-11-01",28114.67,28114.67,25771.78,26427.79,35800],["2021-11-02",25490.63,26990.08,25396.92,26990.08,10800],["2021-11-03",26990.08,26990.08,25865.5,26240.36,20640],["2021-11-04",26240.36,26240.36,25959.21,26240.36,6300],["2021-11-05",26146.64,26240.36,25584.35,26240.36,33400],["2021-11-08",26990.08,28020.95,26990.08,26990.08,33600],["2021-11-09",28583.25,28583.25,26802.65,26802.65,8400],["2021-11-10",26802.65,26802.65,26052.93,26708.94,9600],["2021-11-11",26615.22,26615.22,24553.48,25303.2,26700],["2021-11-12",25303.2,25303.2,24834.62,24834.62,14400],["2021-11-15",24834.62,25303.2,24366.05,24834.62,36500],["2021-11-16",24084.9,25115.77,23616.32,24928.34,14100],["2021-11-17",24928.34,24928.34,24366.05,24553.48,8700],["2021-11-18",24553.48,24834.62,24272.33,24459.76,24200],["2021-11-19",24178.62,26427.79,23428.89,24459.76,31600],["2021-11-22",23991.18,24459.76,22960.31,22960.31,15600],["2021-11-23",23054.03,24272.33,21554.58,22210.59,12800],["2021-11-24",22866.6,23897.47,21742.01,22491.74,8700],["2021-11-25",22491.74,23428.89,22491.74,23428.89,4600],["2021-11-26",24366.05,24366.05,22210.59,22210.59,8700],["2021-11-29",21460.86,23428.89,21460.86,23428.89,10800],["2021-11-30",23428.89,23897.47,22960.31,23054.03,21300],["2021-12-01",21648.3,22585.45,21273.43,22210.59,7400],["2021-12-02",22491.74,22960.31,22491.74,22960.31,2700],["2021-12-03",22585.45,22585.45,21554.58,21554.58,10400],["2021-12-06",21554.58,21554.58,20148.85,20336.28,6900],["2021-12-07",20336.28,20336.28,19867.7,20336.28,11300],["2021-12-08",20336.28,20617.42,19680.27,20055.13,4300],["2021-12-09",20148.85,20336.28,20055.13,20055.13,3000],["2021-12-10",20055.13,20804.86,20055.13,20617.42,2200],["2021-12-13",20242.56,20804.86,20148.85,20804.86,4300],["2021-12-14",20992.29,20992.29,20336.28,20617.42,4400],["2021-12-15",20429.99,20429.99,20242.56,20242.56,3700],["2021-12-16",20617.42,20617.42,20148.85,20242.56,3700],["2021-12-17",20242.56,20242.56,20055.13,20242.56,4100],["2021-12-20",20242.56,20617.42,19680.27,20617.42,6900],["2021-12-21",20242.56,20242.56,19024.26,19024.26,5200],["2021-12-22",19024.26,19211.69,18649.4,19024.26,14600],["2021-12-23",18743.11,19024.26,18368.25,18368.25,6800],["2021-12-24",18743.11,18743.11,18274.53,18743.11,4700],["2021-12-27",18836.83,19211.69,18836.83,19117.98,1800],["2021-12-28",19399.12,20429.99,18930.54,19867.7,8400],["2021-12-29",19867.7,20523.71,19867.7,19867.7,9000],["2021-12-30",19680.27,19961.42,18930.54,19961.42,6400],["2021-12-31",20148.85,21648.3,20148.85,20992.29,19700],["2022-01-04",21835.73,21835.73,20992.29,21367.15,25400],["2022-01-05",21086.0,21086.0,20617.42,20992.29,9000],["2022-01-06",20898.57,20898.57,20055.13,20148.85,7700],["2022-01-07",20148.85,20617.42,19773.98,20523.71,4400],["2022-01-10",19680.27,20617.42,19399.12,19680.27,7900],["2022-01-11",19305.41,20148.85,18836.83,20148.85,3800],["2022-01-12",19211.69,20148.85,19211.69,19211.69,5600],["2022-01-13",19117.98,19867.7,19117.98,19117.98,3900],["2022-01-14",19117.98,19680.27,19117.98,19680.27,1500],["2022-01-17",19680.27,19961.42,19117.98,19117.98,10200],["2022-01-18",18930.54,19024.26,17993.39,19024.26,6900],["2022-01-19",18743.11,19586.55,17993.39,19586.55,7200],["2022-01-20",19586.55,19586.55,19586.55,19586.55,1700],["2022-01-21",19211.69,19492.84,18555.68,18555.68,1700],["2022-01-24",18555.68,18555.68,17149.95,17149.95,1800],["2022-01-25",18649.4,18649.4,16868.8,18461.97,2100],["2022-01-26",18368.25,18368.25,17524.81,17712.24,3700],["2022-01-27",18087.1,18087.1,17149.95,18087.1,600],["2022-01-28",16493.94,17993.39,16493.94,17993.39,600],["2022-02-07",17056.23,17993.39,16493.94,17805.96,6300],["2022-02-08",17243.66,18180.82,17243.66,17805.96,8500],["2022-02-09",17993.39,18274.53,17993.39,18274.53,200],["2022-02-10",18555.68,18555.68,17899.67,17993.39,1200],["2022-02-11",19680.27,19680.27,17805.96,18461.97,2100],["2022-02-14",18368.25,18368.25,18274.53,18274.53,700],["2022-02-15",18274.53,18649.4,18274.53,18649.4,1200],["2022-02-16",17805.96,18461.97,17337.38,17337.38,7100],["2022-02-17",17712.24,17712.24,17618.53,17618.53,2600],["2022-02-18",17618.53,17805.96,17618.53,17805.96,2400],["2022-02-21",17524.81,17805.96,16962.52,17337.38,8200],["2022-02-22",17149.95,17243.66,16868.8,16868.8,6900],["2022-02-23",17524.81,17712.24,16962.52,17712.24,1100],["2022-02-24",17712.24,17712.24,17337.38,17337.38,10200],["2022-02-25",17149.95,17337.38,16962.52,17337.38,5400],["2022-02-28",17805.96,17899.67,17524.81,17618.53,3000],["2022-03-01",17618.53,17805.96,17618.53,17618.53,3500],["2022-03-02",19024.26,19024.26,17618.53,18743.11,7700],["2022-03-03",18743.11,20617.42,18649.4,20617.42,44400],["2022-03-04",20992.29,22116.87,20429.99,21086.0,13900],["2022-03-07",21273.43,22491.74,20617.42,20617.42,14400],["2022-03-08",21086.0,22398.02,18649.4,18649.4,16000],["2022-03-09",18743.11,20055.13,18649.4,20055.13,19000],["2022-03-10",19680.27,20804.86,19680.27,20429.99,5100],["2022-03-11",20336.28,20429.99,19680.27,20429.99,14400],["2022-03-14",20992.29,21086.0,18555.68,19492.84,4000],["2022-03-15",19024.26,20429.99,19024.26,19024.26,2900],["2022-03-16",19024.26,20523.71,18274.53,20242.56,7000],["2022-03-17",19586.55,19586.55,18836.83,18836.83,5700],["2022-03-18",19586.55,19586.55,18649.4,18743.11,4400],["2022-03-21",19117.98,19305.41,19117.98,19305.41,4100],["2022-03-22",19399.12,20055.13,19117.98,19961.42,9600],["2022-03-23",19024.26,19867.7,19024.26,19867.7,700],["2022-03-24",19024.26,19867.7,19024.26,19867.7,700],["2022-03-25",19867.7,20429.99,19680.27,19680.27,4600],["2022-03-28",20429.99,21554.58,19773.98,20617.42,58400],["2022-03-29",20617.42,21086.0,20523.71,21086.0,4100],["2022-03-30",19867.7,20898.57,19867.7,19961.42,1400],["2022-03-31",19961.42,19961.42,19399.12,19586.55,8600],["2022-04-01",19492.84,19492.84,18930.54,19024.26,6300],["2022-04-04",19492.84,20148.85,19492.84,19680.27,15000],["2022-04-05",19680.27,20429.99,19680.27,20429.99,3400],["2022-04-06",20336.28,20429.99,19211.69,19211.69,700],["2022-04-07",19492.84,19492.84,19492.84,19492.84,100],["2022-04-08",19492.84,19680.27,19492.84,19680.27,6400],["2022-04-12",19680.27,19680.27,19211.69,19211.69,3200],["2022-04-13",19211.69,20055.13,19211.69,19680.27,5900],["2022-04-14",20617.42,20617.42,20148.85,20429.99,12000],["2022-04-15",20523.71,20617.42,20429.99,20523.71,7800],["2022-04-18",20523.71,20617.42,19211.69,19492.84,5300],["2022-04-19",20617.42,20898.57,19867.7,19867.7,8200],["2022-04-20",19305.41,19867.7,19305.41,19867.7,1100],["2022-04-21",18649.4,18743.11,18649.4,18743.11,2400],["2022-04-22",18743.11,19399.12,17337.38,19399.12,1300],["2022-04-25",18274.53,19492.84,17805.96,19492.84,4300],["2022-04-26",19399.12,19399.12,19305.41,19305.41,1100],["2022-04-27",18743.11,19680.27,18743.11,19680.27,200],["2022-04-28",19211.69,19305.41,19211.69,19305.41,2100],["2022-04-29",18274.53,18274.53,18274.53,18274.53,200],["2022-05-04",18274.53,18274.53,18180.82,18180.82,600],["2022-05-05",18649.4,19492.84,18649.4,19492.84,3300],["2022-05-06",19399.12,19399.12,19399.12,19399.12,300],["2022-05-09",18743.11,19211.69,18743.11,19211.69,2000],["2022-05-10",18743.11,18743.11,17899.67,18649.4,1600],["2022-05-11",18649.4,18649.4,16962.52,17805.96,3200],["2022-05-12",17805.96,17805.96,16962.52,16962.52,1900],["2022-05-13",15744.21,16587.65,15744.21,16119.08,33400],["2022-05-16",16119.08,16119.08,16119.08,16119.08,0],["2022-05-17",16587.65,16587.65,16587.65,16587.65,4300],["2022-05-18",16587.65,16587.65,16587.65,16587.65,0],["2022-05-19",15369.35,16400.22,15275.64,16400.22,1600],["2022-05-20",16587.65,16587.65,16493.94,16587.65,6000],["2022-05-23",16587.65,16587.65,16587.65,16587.65,0],["2022-05-24",16681.37,16681.37,16681.37,16681.37,100],["2022-05-25",16681.37,16868.8,16681.37,16775.09,5800],["2022-05-26",17149.95,17149.95,17149.95,17149.95,100],["2022-05-27",16775.09,17337.38,16775.09,16775.09,4700],["2022-05-30",16775.09,16775.09,16775.09,16775.09,0],["2022-05-31",16775.09,16775.09,16775.09,16775.09,0],["2022-06-01",16025.36,16025.36,15931.65,15931.65,2900],["2022-06-02",16025.36,16025.36,15931.65,15931.65,2500],["2022-06-03",16119.08,17243.66,15931.65,17243.66,2000],["2022-06-06",16212.79,16212.79,16212.79,16212.79,200],["2022-06-07",16868.8,17805.96,16868.8,17243.66,3300],["2022-06-08",17243.66,17243.66,16119.08,16119.08,900],["2022-06-09",16493.94,16868.8,15744.21,16868.8,3700],["2022-06-10",16025.36,16025.36,16025.36,16025.36,200],["2022-06-13",15088.21,15088.21,14994.49,14994.49,300],["2022-06-14",14994.49,16400.22,14994.49,16400.22,3200],["2022-06-15",16212.79,16400.22,15088.21,16400.22,6900],["2022-06-16",15275.64,15931.65,15275.64,15931.65,1100],["2022-06-17",15463.07,15463.07,15463.07,15463.07,600],["2022-06-20",15275.64,15463.07,15275.64,15463.07,200],["2022-06-21",15369.35,15369.35,14807.06,14807.06,4100],["2022-06-22",14807.06,15744.21,14807.06,15744.21,2200],["2022-06-23",14807.06,15931.65,14713.34,15931.65,1900],["2022-06-24",16400.22,16400.22,16400.22,16400.22,100],["2022-06-27",14807.06,16306.51,14807.06,16306.51,300],["2022-06-28",15463.07,15931.65,15463.07,15931.65,1000],["2022-06-29",15931.65,15931.65,15931.65,15931.65,0],["2022-06-30",14619.63,15837.93,14619.63,15837.93,700],["2022-07-01",16868.8,16868.8,16868.8,16868.8,100],["2022-07-04",15931.65,15931.65,15931.65,15931.65,200],["2022-07-05",15088.21,15931.65,14525.91,15931.65,5100],["2022-07-06",15931.65,15931.65,15931.65,15931.65,400],["2022-07-07",14525.91,14525.91,14525.91,14525.91,300],["2022-07-08",13401.33,14900.77,13401.33,14807.06,6600],["2022-07-11",14807.06,14807.06,14807.06,14807.06,0],["2022-07-12",14151.05,14807.06,14151.05,14807.06,400],["2022-07-13",14807.06,14807.06,14807.06,14807.06,100],["2022-07-14",14807.06,15744.21,14807.06,15744.21,800],["2022-07-15",15744.21,15744.21,15744.21,15744.21,0],["2022-07-18",15744.21,15744.21,15744.21,15744.21,0],["2022-07-19",14338.48,15088.21,14338.48,15088.21,400],["2022-07-20",15088.21,15088.21,15088.21,15088.21,0],["2022-07-21",15088.21,15088.21,15088.21,15088.21,0],["2022-07-22",15088.21,15088.21,15088.21,15088.21,0],["2022-07-25",15088.21,15088.21,15088.21,15088.21,0],["2022-07-26",15088.21,15088.21,15088.21,15088.21,0],["2022-07-27",15088.21,15088.21,15088.21,15088.21,0],["2022-07-28",15088.21,15088.21,15088.21,15088.21,0],["2022-07-29",14994.49,14994.49,14994.49,14994.49,200],["2022-08-01",14994.49,14994.49,14713.34,14713.34,4100],["2022-08-02",14994.49,16119.08,14994.49,16119.08,14900],["2022-08-03",16119.08,16119.08,16119.08,16119.08,0],["2022-08-04",15744.21,16119.08,15463.07,16119.08,2700],["2022-08-05",15744.21,15744.21,15556.78,15556.78,800],["2022-08-08",16119.08,16212.79,16119.08,16212.79,7700],["2022-08-09",16212.79,16212.79,16212.79,16212.79,0],["2022-08-10",16212.79,16212.79,16212.79,16212.79,0],["2022-08-11",16775.09,16775.09,16775.09,16775.09,100],["2022-08-12",16775.09,16775.09,16775.09,16775.09,0],["2022-08-15",16775.09,16775.09,16775.09,16775.09,0],["2022-08-16",16681.37,16681.37,16025.36,16025.36,200],["2022-08-17",15837.93,15931.65,15744.21,15744.21,9200],["2022-08-18",15837.93,16681.37,15744.21,16681.37,1200],["2022-08-19",17805.96,17805.96,16025.36,16025.36,2200],["2022-08-22",16119.08,17243.66,15837.93,15837.93,600],["2022-08-23",15744.21,15837.93,15744.21,15837.93,200],["2022-08-24",15931.65,16400.22,15931.65,16400.22,2300],["2022-08-25",16306.51,17056.23,16306.51,17056.23,1500],["2022-08-26",17056.23,17056.23,17056.23,17056.23,0],["2022-08-29",17524.81,17712.24,16868.8,16868.8,400],["2022-08-30",16868.8,16868.8,16400.22,16775.09,3600],["2022-08-31",16119.08,16119.08,16119.08,16119.08,100],["2022-09-05",16025.36,16025.36,15931.65,16025.36,11300],["2022-09-06",16400.22,16400.22,15931.65,15931.65,5100],["2022-09-07",15931.65,15931.65,15931.65,15931.65,0],["2022-09-08",15931.65,15931.65,15931.65,15931.65,0],["2022-09-09",15088.21,15369.35,15088.21,15181.92,700],["2022-09-12",15931.65,16400.22,15931.65,16400.22,2800],["2022-09-13",15931.65,16025.36,15931.65,16025.36,1500],["2022-09-14",16025.36,16400.22,15744.21,16400.22,300],["2022-09-15",16587.65,16587.65,16587.65,16587.65,300],["2022-09-16",16306.51,16587.65,16212.79,16587.65,1500],["2022-09-19",16587.65,16587.65,16587.65,16587.65,0],["2022-09-20",16212.79,16775.09,16025.36,16775.09,7800],["2022-09-21",16400.22,16868.8,16306.51,16587.65,4200],["2022-09-22",16587.65,16587.65,16587.65,16587.65,0],["2022-09-23",16025.36,16962.52,16025.36,16962.52,600],["2022-09-26",16962.52,16962.52,16962.52,16962.52,0],["2022-09-27",15650.5,15837.93,15369.35,15463.07,7500],["2022-09-28",16212.79,16212.79,16212.79,16212.79,100],["2022-09-29",16212.79,16212.79,16212.79,16212.79,0],["2022-09-30",16212.79,16212.79,16212.79,16212.79,0],["2022-10-03",16212.79,16212.79,16212.79,16212.79,0],["2022-10-04",16212.79,16212.79,16212.79,16212.79,0],["2022-10-05",14994.49,16119.08,14994.49,16119.08,1200],["2022-10-06",16119.08,16119.08,16119.08,16119.08,0],["2022-10-07",14807.06,15931.65,14619.63,15931.65,400],["2022-10-10",14713.34,15744.21,14713.34,15744.21,3300],["2022-10-11",15744.21,15744.21,15744.21,15744.21,0],["2022-10-12",15650.5,15650.5,15650.5,15650.5,200],["2022-10-13",15650.5,15650.5,15650.5,15650.5,0],["2022-10-14",15650.5,15650.5,15650.5,15650.5,100],["2022-10-17",15650.5,15650.5,15650.5,15650.5,0],["2022-10-18",15650.5,15650.5,15650.5,15650.5,0],["2022-10-19",14994.49,14994.49,14338.48,14338.48,4700],["2022-10-20",14525.91,14525.91,12932.75,12932.75,21600],["2022-10-21",12932.75,12932.75,12932.75,12932.75,1000],["2022-10-24",12276.74,12276.74,11714.45,11714.45,4400],["2022-10-25",12183.02,12839.03,11339.58,11339.58,35200],["2022-10-26",11339.58,11339.58,11339.58,11339.58,0],["2022-10-27",11901.88,12464.17,10871.01,12464.17,19200],["2022-10-28",12932.75,12932.75,12932.75,12932.75,1600],["2022-10-31",12932.75,12932.75,12932.75,12932.75,23300],["2022-11-01",12932.75,12932.75,12932.75,12932.75,0],["2022-11-02",11901.88,11901.88,11901.88,11901.88,200],["2022-11-03",12932.75,13026.46,11901.88,12089.31,1100],["2022-11-04",13213.89,13213.89,11995.59,11995.59,9400],["2022-11-07",13120.18,13120.18,13120.18,13120.18,2500],["2022-11-08",13120.18,13120.18,13120.18,13120.18,0],["2022-11-09",12183.02,13963.62,11808.16,13963.62,600],["2022-11-10",12651.6,12651.6,12651.6,12651.6,100],["2022-11-11",12651.6,12651.6,12651.6,12651.6,0],["2022-11-14",12651.6,12651.6,12651.6,12651.6,0],["2022-11-15",12089.31,12183.02,12089.31,12183.02,2700],["2022-11-16",12183.02,12183.02,12183.02,12183.02,1000],["2022-11-17",12183.02,12183.02,12183.02,12183.02,0],["2022-11-18",12745.32,13120.18,12745.32,13120.18,11000],["2022-11-21",13120.18,13120.18,13120.18,13120.18,0],["2022-11-22",13120.18,13120.18,13120.18,13120.18,0],["2022-11-23",13120.18,13213.89,13120.18,13213.89,5000],["2022-11-24",13120.18,13120.18,11901.88,13120.18,7300],["2022-11-25",13120.18,13120.18,13120.18,13120.18,0],["2022-11-28",12183.02,12276.74,12183.02,12276.74,1200],["2022-11-29",12276.74,12276.74,12276.74,12276.74,0],["2022-11-30",12932.75,13495.04,12932.75,13495.04,12600],["2022-12-01",13495.04,13495.04,13495.04,13495.04,0],["2022-12-02",13495.04,13495.04,13495.04,13495.04,0],["2022-12-05",12183.02,12183.02,12183.02,12183.02,100],["2022-12-06",12651.6,13401.33,12651.6,13401.33,16800],["2022-12-07",13401.33,13401.33,12183.02,12183.02,5100],["2022-12-08",12464.17,13401.33,12464.17,13401.33,200],["2022-12-09",12089.31,12089.31,12089.31,12089.31,100],["2022-12-12",11714.45,13213.89,11620.73,13213.89,1100],["2022-12-13",12089.31,12089.31,12089.31,12089.31,100],["2022-12-14",13213.89,13213.89,11433.3,11433.3,1100],["2022-12-15",11995.59,12557.89,11995.59,12557.89,200],["2022-12-16",12557.89,12557.89,12557.89,12557.89,0],["2022-12-19",12557.89,12557.89,12557.89,12557.89,0],["2022-12-20",12557.89,12557.89,12557.89,12557.89,0],["2022-12-21",13776.19,13776.19,13588.76,13776.19,5700],["2022-12-22",13776.19,13776.19,13776.19,13776.19,0],["2022-12-23",13776.19,13776.19,13776.19,13776.19,0],["2022-12-26",13776.19,13776.19,13776.19,13776.19,1500],["2022-12-27",13776.19,13776.19,13776.19,13776.19,0],["2022-12-28",13776.19,13776.19,13776.19,13776.19,0],["2022-12-29",13776.19,13776.19,13776.19,13776.19,0],["2022-12-30",13776.19,13776.19,13776.19,13776.19,100],["2023-01-03",12557.89,12557.89,12464.17,12464.17,200],["2023-01-04",13682.47,13682.47,13588.76,13682.47,1500],["2023-01-05",13682.47,13682.47,13682.47,13682.47,0],["2023-01-06",13588.76,13682.47,13588.76,13682.47,300],["2023-01-09",12839.03,12839.03,12839.03,12839.03,100],["2023-01-10",12839.03,12839.03,12839.03,12839.03,0],["2023-01-11",12839.03,12839.03,12839.03,12839.03,0],["2023-01-12",13026.46,13026.46,13026.46,13026.46,100],["2023-01-13",13026.46,13213.89,13026.46,13213.89,300],["2023-01-16",13213.89,13213.89,13213.89,13213.89,0],["2023-01-17",13213.89,13213.89,13213.89,13213.89,0],["2023-01-18",13213.89,13213.89,13213.89,13213.89,0],["2023-01-19",14057.33,14057.33,14057.33,14057.33,1000],["2023-01-27",14057.33,14057.33,14057.33,14057.33,0],["2023-01-30",14057.33,14057.33,14057.33,14057.33,2300],["2023-01-31",14057.33,14057.33,13776.19,13776.19,3200],["2023-02-01",14994.49,15088.21,14994.49,15088.21,8200],["2023-02-02",15088.21,15088.21,15088.21,15088.21,1000],["2023-02-03",15088.21,15088.21,15088.21,15088.21,0],["2023-02-06",15088.21,15088.21,15088.21,15088.21,0],["2023-02-07",15088.21,15088.21,15088.21,15088.21,0],["2023-02-08",15088.21,15088.21,15088.21,15088.21,0],["2023-02-09",16587.65,16587.65,16587.65,16587.65,100],["2023-02-10",16587.65,16587.65,15463.07,15463.07,300],["2023-02-13",15463.07,15463.07,15463.07,15463.07,0],["2023-02-14",14994.49,14994.49,14807.06,14807.06,900],["2023-02-15",14807.06,14807.06,14807.06,14807.06,0],["2023-02-16",14807.06,14807.06,14807.06,14807.06,0],["2023-02-17",14807.06,14807.06,14807.06,14807.06,0],["2023-02-20",14807.06,14807.06,14807.06,14807.06,0],["2023-02-21",15275.64,15275.64,15275.64,15275.64,500],["2023-02-22",14900.77,14900.77,14900.77,14900.77,1300],["2023-02-23",14057.33,14057.33,14057.33,14057.33,1700],["2023-02-24",14057.33,14057.33,14057.33,14057.33,500],["2023-02-27",14057.33,14057.33,14057.33,14057.33,0],["2023-02-28",14057.33,14057.33,14057.33,14057.33,12200],["2023-03-01",14244.77,14619.63,14057.33,14619.63,2200],["2023-03-02",14619.63,14619.63,14619.63,14619.63,11200],["2023-03-03",14619.63,14619.63,14619.63,14619.63,0],["2023-03-06",14619.63,14619.63,14619.63,14619.63,0],["2023-03-07",13307.61,13307.61,13307.61,13307.61,500],["2023-03-08",14057.33,14057.33,14057.33,14057.33,5600],["2023-03-09",14057.33,14057.33,14057.33,14057.33,1000],["2023-03-10",14057.33,14057.33,14057.33,14057.33,1000],["2023-03-13",14057.33,14057.33,14057.33,14057.33,0],["2023-03-14",14057.33,14057.33,14057.33,14057.33,0],["2023-03-15",14057.33,14057.33,14057.33,14057.33,0],["2023-03-16",14057.33,14057.33,14057.33,14057.33,0],["2023-03-17",14057.33,14057.33,14057.33,14057.33,0],["2023-03-20",14057.33,14057.33,14057.33,14057.33,0],["2023-03-21",14057.33,14057.33,14057.33,14057.33,0],["2023-03-22",14057.33,14057.33,14057.33,14057.33,0],["2023-03-23",14057.33,14057.33,14057.33,14057.33,0],["2023-03-24",14057.33,14057.33,14057.33,14057.33,0],["2023-03-27",14057.33,14057.33,14057.33,14057.33,0],["2023-03-28",13588.76,13588.76,13588.76,13588.76,3900],["2023-03-29",13588.76,13588.76,13588.76,13588.76,100],["2023-03-30",13588.76,13588.76,13588.76,13588.76,0],["2023-03-31",13588.76,13588.76,13588.76,13588.76,0],["2023-04-03",13588.76,13588.76,13588.76,13588.76,0],["2023-04-04",13682.47,13682.47,13682.47,13682.47,600],["2023-04-05",13682.47,13682.47,13682.47,13682.47,0],["2023-04-06",13120.18,13682.47,13120.18,13682.47,1200],["2023-04-07",14057.33,14057.33,13682.47,13682.47,4200],["2023-04-10",13682.47,14994.49,13495.04,13495.04,89600],["2023-04-11",13495.04,13495.04,13495.04,13495.04,100],["2023-04-12",14244.77,14244.77,13588.76,13682.47,8700],["2023-04-13",14057.33,14057.33,13401.33,13401.33,5300],["2023-04-14",13495.04,14525.91,13495.04,14525.91,21100],["2023-04-17",15744.21,15744.21,14432.2,14713.34,4700],["2023-04-18",15650.5,16119.08,15650.5,16119.08,13300],["2023-04-19",17712.24,17712.24,17712.24,17712.24,26400],["2023-04-20",17712.24,19399.12,17712.24,19399.12,41300],["2023-04-21",20242.56,21273.43,19211.69,21273.43,26600],["2023-04-24",23335.18,23335.18,21554.58,23147.74,24000],["2023-04-25",24366.05,24366.05,21554.58,22960.31,15800],["2023-04-26",22960.31,24272.33,22960.31,23803.75,24900],["2023-04-27",24084.9,24084.9,22960.31,23616.32,3200],["2023-04-28",23616.32,23616.32,22023.16,23241.46,7700],["2023-05-04",22491.74,22491.74,21086.0,21460.86,33200],["2023-05-05",22023.16,23241.46,21460.86,22866.6,41200],["2023-05-08",22866.6,25115.77,22866.6,24647.19,53000],["2023-05-09",24647.19,24647.19,23710.04,23710.04,15800],["2023-05-10",23803.75,24553.48,23147.74,24272.33,13400],["2023-05-11",23428.89,23991.18,23428.89,23803.75,15100],["2023-05-12",23616.32,24084.9,22960.31,23054.03,15300],["2023-05-15",22866.6,23616.32,22679.17,23241.46,8300],["2023-05-16",23241.46,23241.46,22772.88,22960.31,2100],["2023-05-17",22772.88,23897.47,22772.88,23054.03,6100],["2023-05-18",22679.17,22679.17,22491.74,22491.74,2600],["2023-05-19",22960.31,22960.31,22304.3,22866.6,4500],["2023-05-22",22491.74,22960.31,22023.16,22491.74,7200],["2023-05-23",22491.74,23522.61,22491.74,23428.89,6300],["2023-05-24",23335.18,23335.18,22866.6,22866.6,400],["2023-05-25",22866.6,22960.31,22491.74,22960.31,2300],["2023-05-26",22023.16,22866.6,21554.58,22491.74,5200],["2023-05-29",22960.31,22960.31,21554.58,22304.3,6600],["2023-05-30",22398.02,24178.62,21742.01,22960.31,7500],["2023-05-31",22960.31,23428.89,22679.17,22772.88,6200],["2023-06-01",22772.88,22772.88,21554.58,22116.87,8800],["2023-06-02",22304.3,22491.74,21554.58,22116.87,10000],["2023-06-05",22960.31,22960.31,22023.16,22023.16,11100],["2023-06-06",21554.58,22491.74,21554.58,22398.02,8300],["2023-06-07",22398.02,22491.74,22023.16,22491.74,6700],["2023-06-08",22116.87,22491.74,21367.15,22491.74,7600],["2023-06-09",21742.01,23428.89,20804.86,23428.89,17500],["2023-06-12",23428.89,23428.89,21554.58,23241.46,21700],["2023-06-13",23428.89,23897.47,22304.3,23428.89,20400],["2023-06-14",22304.3,23428.89,22304.3,22585.45,2500],["2023-06-15",22491.74,24834.62,22491.74,24647.19,9300],["2023-06-16",24647.19,24647.19,23897.47,24084.9,19100],["2023-06-19",25115.77,26240.36,24459.76,25959.21,18800],["2023-06-20",25678.06,25959.21,25115.77,25959.21,9600],["2023-06-21",26240.36,26240.36,25022.06,25209.49,8600],["2023-06-22",24834.62,25115.77,24366.05,24459.76,7500],["2023-06-23",23991.18,24366.05,23897.47,24366.05,7300],["2023-06-26",24834.62,24834.62,23803.75,24740.91,3800],["2023-06-27",24740.91,24740.91,24740.91,24740.91,0],["2023-06-28",23522.61,23616.32,23241.46,23241.46,12600],["2023-06-29",23241.46,23241.46,23054.03,23054.03,2900],["2023-06-30",22491.74,23241.46,22398.02,23241.46,5600],["2023-07-03",23147.74,24272.33,23147.74,24272.33,3100],["2023-07-04",23991.18,24647.19,23991.18,24647.19,5000],["2023-07-05",24740.91,25022.06,24740.91,24740.91,12000],["2023-07-06",24366.05,24366.05,24366.05,24366.05,12600],["2023-07-07",24272.33,24834.62,24178.62,24366.05,7600],["2023-07-10",24178.62,24834.62,24178.62,24366.05,3300],["2023-07-11",24740.91,26802.65,24740.91,26521.5,13600],["2023-07-12",29051.82,29145.54,24647.19,28395.82,20000],["2023-07-13",27177.51,28583.25,26521.5,27927.24,5900],["2023-07-14",27646.09,27646.09,26802.65,27646.09,13000],["2023-07-17",27739.81,29520.4,26990.08,29051.82,17900],["2023-07-18",27364.94,28020.95,27271.23,28020.95,6600],["2023-07-19",28020.95,28020.95,27271.23,27739.81,1600],["2023-07-20",28114.67,28958.11,28020.95,28770.68,20900],["2023-07-21",31582.14,31582.14,31582.14,31582.14,7400],["2023-07-24",34674.76,34674.76,34674.76,34674.76,12300],["2023-07-25",38048.52,38048.52,33269.03,34487.33,82100],["2023-07-26",33737.6,33737.6,32800.45,33175.31,36200],["2023-07-27",33175.31,33737.6,32331.87,33269.03,16700],["2023-07-28",33362.74,34862.19,33362.74,34674.76,18100],["2023-07-31",34674.76,35143.34,33362.74,34393.61,15200],["2023-08-01",34206.18,34206.18,32331.87,32800.45,37300],["2023-08-02",34487.33,34487.33,32800.45,32800.45,17700],["2023-08-03",32800.45,32987.88,32519.3,32800.45,16700],["2023-08-04",33737.6,34487.33,32519.3,32800.45,15300],["2023-08-07",32706.73,32800.45,32331.87,32800.45,19300],["2023-08-08",32800.45,33643.89,32800.45,32987.88,21800],["2023-08-09",32987.88,34206.18,32987.88,34018.75,8900],["2023-08-10",34018.75,34018.75,33081.59,33831.32,4700],["2023-08-11",33643.89,33643.89,32331.87,32331.87,13000],["2023-08-14",32331.87,32331.87,31675.86,32238.15,10500],["2023-08-15",32050.72,32050.72,31863.29,32050.72,3800],["2023-08-16",32050.72,33175.31,32050.72,32050.72,1000],["2023-08-17",31863.29,31957.01,30738.7,31113.57,11600],["2023-08-18",30363.84,31957.01,29239.26,31207.28,13500],["2023-08-21",32144.44,32144.44,29988.98,31113.57,700],["2023-08-22",30457.56,31301.0,30457.56,31301.0,2500],["2023-08-23",29614.12,31957.01,29614.12,29895.26,1400],["2023-08-24",32144.44,32800.45,32144.44,32800.45,11900],["2023-08-25",35611.91,36080.49,33737.6,34674.76,18000],["2023-08-28",35893.06,35893.06,32894.16,34862.19,2100],["2023-08-29",35611.91,35705.63,34112.47,34862.19,13100],["2023-08-30",35518.2,35518.2,34299.9,34299.9,3500],["2023-08-31",35518.2,35518.2,34018.75,34299.9,8400],["2023-09-05",34487.33,34487.33,33456.46,34112.47,17200],["2023-09-06",34487.33,34581.04,34206.18,34487.33,2700],["2023-09-07",34487.33,34581.04,33737.6,34206.18,7300],["2023-09-08",33831.32,34112.47,33737.6,33737.6,4600],["2023-09-11",33643.89,34393.61,33550.17,33737.6,24300],["2023-09-12",33550.17,35143.34,33550.17,35143.34,1900],["2023-09-13",35049.62,35049.62,34112.47,34206.18,1200],["2023-09-14",34206.18,34581.04,33831.32,34581.04,3700],["2023-09-15",35518.2,35518.2,34112.47,34955.91,400],["2023-09-18",34674.76,34955.91,34299.9,34299.9,5500],["2023-09-19",34674.76,35330.77,34674.76,35143.34,24800],["2023-09-20",35986.78,35986.78,35143.34,35705.63,3500],["2023-09-21",35893.06,35986.78,35049.62,35049.62,9500],["2023-09-22",34299.9,35424.48,34112.47,34955.91,11100],["2023-09-25",34393.61,34487.33,32800.45,33269.03,8700],["2023-09-26",32800.45,33362.74,32800.45,33362.74,6700],["2023-09-27",33737.6,33737.6,31863.29,32800.45,14100],["2023-09-28",32800.45,32800.45,32050.72,32331.87,12200],["2023-09-29",32800.45,32800.45,31863.29,32238.15,13300],["2023-10-02",31957.01,32238.15,31863.29,32238.15,14900],["2023-10-03",32050.72,32050.72,31769.58,31769.58,1700],["2023-10-04",31769.58,32331.87,31769.58,32331.87,2600],["2023-10-05",32144.44,32144.44,31863.29,31863.29,8700],["2023-10-06",31769.58,32613.02,31019.85,32613.02,4600],["2023-10-09",32613.02,32613.02,32613.02,32613.02,1000],["2023-10-10",33550.17,33550.17,33269.03,33269.03,7700],["2023-10-11",33362.74,33362.74,33269.03,33269.03,6100],["2023-10-12",33269.03,33737.6,33269.03,33737.6,5200],["2023-10-13",33550.17,33550.17,33081.59,33081.59,7400],["2023-10-16",33175.31,34112.47,33175.31,33269.03,24500],["2023-10-17",32800.45,33269.03,32800.45,32987.88,7000],["2023-10-18",32894.16,32894.16,31863.29,32800.45,20200],["2023-10-19",32706.73,32706.73,29520.4,29520.4,101100],["2023-10-20",29332.97,29332.97,26615.22,26615.22,44500],["2023-10-23",26615.22,27083.8,25022.06,26615.22,16300],["2023-10-24",26615.22,27552.38,26521.5,27552.38,16300],["2023-10-25",26708.94,28770.68,26708.94,27552.38,15200],["2023-10-26",27552.38,27552.38,25396.92,26990.08,6500],["2023-10-27",27083.8,27833.52,26990.08,27833.52,6800],["2023-10-30",27833.52,30551.27,27833.52,29988.98,53700],["2023-10-31",29988.98,32706.73,29145.54,30926.14,6600],["2023-11-01",30926.14,30926.14,29426.69,30644.99,2500],["2023-11-02",31394.71,31863.29,31394.71,31863.29,11200],["2023-11-03",32706.73,32800.45,32331.87,32331.87,5400],["2023-11-06",32800.45,33269.03,32706.73,33269.03,7600],["2023-11-07",33269.03,34206.18,33269.03,33925.03,4900],["2023-11-08",34674.76,35143.34,34206.18,35143.34,9300],["2023-11-09",35143.34,35143.34,35143.34,35143.34,13000],["2023-11-10",35143.34,35986.78,35143.34,35986.78,5900],["2023-11-13",36174.21,36174.21,36174.21,36174.21,200],["2023-11-14",35611.91,35611.91,35143.34,35518.2,3900],["2023-11-15",35518.2,35611.91,35518.2,35611.91,900],["2023-11-16",35518.2,35611.91,35143.34,35611.91,3600],["2023-11-17",35899.11,35994.84,35420.45,35994.84,1300],["2023-11-20",35611.91,35707.65,35611.91,35707.65,1700],["2023-11-21",35899.11,36186.3,35707.65,36186.3,16800],["2023-11-22",36186.3,36186.3,36186.3,36186.3,5200],["2023-11-23",36090.57,36186.3,35707.65,35707.65,3500],["2023-11-24",35707.65,35707.65,35707.65,35707.65,0],["2023-11-27",35420.45,35707.65,35420.45,35707.65,900],["2023-11-28",35420.45,35707.65,35420.45,35707.65,2500],["2023-11-29",35707.65,35899.11,35707.65,35899.11,9500],["2023-11-30",35899.11,35899.11,35803.38,35899.11,9300],["2023-12-01",35899.11,35994.84,35899.11,35899.11,4400],["2023-12-04",36186.3,37335.07,36186.3,37239.34,6100],["2023-12-05",37526.53,38771.04,37526.53,38771.04,4500],["2023-12-06",40781.39,42600.27,40781.39,42600.27,9000],["2023-12-07",42600.27,43461.85,40207.0,43078.93,3900],["2023-12-08",43078.93,43557.58,42600.27,43557.58,4700],["2023-12-11",44514.89,47386.82,42121.62,46333.78,7500],["2023-12-12",46908.17,46908.17,45950.86,46525.24,7100],["2023-12-13",46716.7,46716.7,44993.55,46525.24,4300],["2023-12-14",46716.7,46716.7,46716.7,46716.7,200],["2023-12-15",46429.51,46908.17,46429.51,46429.51,900],["2023-12-18",44036.24,46238.05,42121.62,45472.2,5400],["2023-12-19",45472.2,46429.51,43078.93,45759.4,800],["2023-12-20",41930.16,45472.2,41260.04,44514.89,10200],["2023-12-21",45472.2,46429.51,41164.31,44993.55,2000],["2023-12-22",41164.31,44514.89,40685.65,44036.24,1500],["2023-12-25",44993.55,44993.55,40207.0,43078.93,900],["2023-12-26",44036.24,44036.24,39728.35,43844.78,1100],["2023-12-27",43844.78,43844.78,39919.81,43270.39,1500],["2023-12-28",40207.0,43078.93,38962.5,42121.62,1800],["2023-12-29",43078.93,44514.89,38388.11,44514.89,3900],["2024-01-02",40685.65,43844.78,40207.0,43653.31,1000],["2024-01-03",41164.31,43078.93,40207.0,41164.31,600],["2024-01-04",43078.93,43078.93,40207.0,41164.31,500],["2024-01-05",42600.27,42600.27,41547.23,41547.23,300],["2024-01-08",41547.23,41834.43,39345.42,40972.85,3200],["2024-01-09",40877.12,43461.85,40877.12,41834.43,2500],["2024-01-10",42887.47,43557.58,40494.19,41930.16,4500],["2024-01-11",40302.73,42121.62,40302.73,41930.16,600],["2024-01-12",41738.7,43078.93,41738.7,42217.35,1700],["2024-01-15",43078.93,43174.66,43078.93,43174.66,900],["2024-01-16",44036.24,45855.13,43653.31,45855.13,1900],["2024-01-17",46429.51,47865.48,46046.59,46046.59,1600],["2024-01-18",46142.32,46429.51,45950.86,46142.32,7500],["2024-01-19",46142.32,46429.51,44227.7,46429.51,2500],["2024-01-22",42121.62,46333.78,41834.43,41834.43,15600],["2024-01-23",42121.62,42121.62,38292.38,38292.38,10300],["2024-01-24",38292.38,40207.0,38292.38,39249.69,8600],["2024-01-25",39728.35,39728.35,39249.69,39249.69,200],["2024-01-26",39249.69,40015.54,39249.69,40015.54,700],["2024-01-29",40015.54,40207.0,39249.69,40207.0,800],["2024-01-30",40207.0,40207.0,40207.0,40207.0,600],["2024-01-31",40111.27,40207.0,40015.54,40207.0,2600],["2024-02-01",38866.77,40111.27,38771.04,40111.27,2500],["2024-02-02",40015.54,40015.54,40015.54,40015.54,100],["2024-02-05",37430.8,39919.81,37430.8,39919.81,1500],["2024-02-06",39919.81,39919.81,39919.81,39919.81,100],["2024-02-07",40207.0,40781.39,40207.0,40781.39,1100],["2024-02-15",41164.31,41642.96,41164.31,41642.96,200],["2024-02-16",41834.43,41834.43,41834.43,41834.43,500],["2024-02-19",41930.16,41930.16,41164.31,41834.43,400],["2024-02-20",41738.7,42791.74,41738.7,42791.74,1900],["2024-02-21",41164.31,42121.62,39824.08,40207.0,4600],["2024-02-22",41164.31,44227.7,40207.0,44227.7,4800],["2024-02-23",44227.7,45950.86,40494.19,42887.47,4600],["2024-02-26",39824.08,42887.47,39728.35,42887.47,4700],["2024-02-27",43078.93,43557.58,42121.62,42121.62,1100],["2024-02-28",43078.93,43078.93,40207.0,42121.62,1600],["2024-02-29",41834.43,41834.43,41834.43,41834.43,400],["2024-03-01",41738.7,42121.62,40302.73,41930.16,5600],["2024-03-04",42121.62,42121.62,39728.35,41834.43,13600],["2024-03-05",42025.89,43078.93,39728.35,41642.96,4800],["2024-03-06",41547.23,42025.89,39824.08,40207.0,6400],["2024-03-07",40877.12,40877.12,38292.38,40207.0,9900],["2024-03-08",40207.0,40877.12,39728.35,40877.12,4400],["2024-03-11",41164.31,41164.31,39728.35,39728.35,8900],["2024-03-12",40207.0,40207.0,39824.08,40015.54,1600],["2024-03-13",40207.0,40207.0,40207.0,40207.0,2300],["2024-03-14",40398.46,40398.46,40207.0,40207.0,2700],["2024-03-15",40207.0,41164.31,39728.35,40207.0,4000],["2024-03-18",40207.0,41164.31,39728.35,40111.27,4100],["2024-03-19",40685.65,40685.65,39728.35,40207.0,4600],["2024-03-20",40685.65,40685.65,40685.65,40685.65,100],["2024-03-21",41355.77,42121.62,39728.35,41547.23,2500],["2024-03-22",41642.96,41642.96,41642.96,41642.96,100],["2024-03-25",42121.62,42121.62,42121.62,42121.62,200],["2024-03-26",42121.62,42121.62,42121.62,42121.62,100],["2024-03-27",43078.93,43078.93,42121.62,42504.54,300],["2024-03-28",43078.93,45185.01,42121.62,45185.01,2800],["2024-03-29",45185.01,46142.32,45185.01,45950.86,3900],["2024-04-01",43078.93,46429.51,43078.93,46238.05,1000],["2024-04-02",46238.05,46238.05,41642.96,45472.2,11500],["2024-04-03",41164.31,44897.82,41164.31,44802.09,1300],["2024-04-04",45950.86,45950.86,45472.2,45759.4,400],["2024-04-05",45759.4,45759.4,45759.4,45759.4,0],["2024-04-08",41355.77,44993.55,41355.77,44706.35,3800],["2024-04-09",45950.86,45950.86,41642.96,44993.55,6800],["2024-04-10",44897.82,44993.55,41642.96,44802.09,3300],["2024-04-11",42121.62,42121.62,40685.65,40781.39,5100],["2024-04-12",44131.97,44131.97,40781.39,43366.12,500],["2024-04-15",42983.2,44610.62,42983.2,44610.62,2900],["2024-04-16",41355.77,44036.24,40877.12,42600.27,3500],["2024-04-17",43557.58,43557.58,40685.65,42313.08,1900],["2024-04-19",43078.93,43078.93,40877.12,42887.47,800],["2024-04-22",42887.47,42887.47,38675.3,38675.3,13600],["2024-04-23",40207.0,40207.0,38866.77,38866.77,16400],["2024-04-24",40207.0,41068.58,39728.35,40972.85,9200],["2024-04-25",40972.85,40972.85,40972.85,40972.85,0],["2024-04-26",41164.31,41164.31,37622.26,39249.69,12500],["2024-05-02",39249.69,39249.69,38292.38,39249.69,2300],["2024-05-03",39249.69,40207.0,38292.38,39728.35,11500],["2024-05-06",39632.61,41068.58,39632.61,41068.58,3500],["2024-05-07",41642.96,41642.96,39919.81,40972.85,700],["2024-05-08",39345.42,41164.31,39345.42,41068.58,700],["2024-05-09",39249.69,41068.58,39249.69,40972.85,8400],["2024-05-10",41164.31,41164.31,39728.35,40972.85,1300],["2024-05-13",41164.31,41164.31,40781.39,41068.58,1600],["2024-05-14",39536.88,40111.27,38962.5,38962.5,3400],["2024-05-15",40207.0,40207.0,39728.35,40015.54,1900],["2024-05-16",40015.54,40685.65,39345.42,40111.27,7400],["2024-05-17",40015.54,40207.0,39441.15,40207.0,2900],["2024-05-20",40972.85,40972.85,39249.69,40015.54,6700],["2024-05-21",40207.0,40207.0,39249.69,39441.15,4700],["2024-05-22",40207.0,40207.0,38388.11,39824.08,800],["2024-05-23",40207.0,40207.0,39919.81,40111.27,500],["2024-05-24",40685.65,40685.65,39824.08,40398.46,3400],["2024-05-27",40398.46,41164.31,39441.15,39441.15,1300],["2024-05-28",40207.0,40398.46,40111.27,40398.46,500],["2024-05-29",41068.58,41068.58,41068.58,41068.58,100],["2024-05-30",40972.85,40972.85,40972.85,40972.85,100],["2024-05-31",39536.88,40972.85,39249.69,40972.85,10000],["2024-06-03",41164.31,41164.31,39345.42,41164.31,1100],["2024-06-04",39345.42,40781.39,39249.69,40398.46,600],["2024-06-05",40972.85,40972.85,40398.46,40398.46,400],["2024-06-06",40685.65,40685.65,39728.35,40494.19,2000],["2024-06-07",40685.65,40972.85,40015.54,40015.54,2100],["2024-06-10",40972.85,41164.31,40494.19,41164.31,2000],["2024-06-11",41834.43,42600.27,41834.43,42408.81,8400],["2024-06-12",43078.93,44036.24,43078.93,43461.85,1800],["2024-06-13",43940.51,43940.51,42121.62,43461.85,2500],["2024-06-14",43461.85,43461.85,43461.85,43461.85,0],["2024-06-17",43078.93,43078.93,43078.93,43078.93,1100],["2024-06-18",44036.24,44993.55,43078.93,44036.24,500],["2024-06-19",43078.93,43078.93,43078.93,43078.93,500],["2024-06-20",44036.24,44802.09,43078.93,44514.89,1600],["2024-06-21",43557.58,43557.58,43557.58,43557.58,200],["2024-06-24",44036.24,44036.24,39345.42,39345.42,3400],["2024-06-25",42983.2,42983.2,42983.2,42983.2,100],["2024-06-26",43940.51,47195.36,39441.15,42983.2,8800],["2024-06-27",39728.35,44036.24,39249.69,43844.78,8700],["2024-06-28",44993.55,44993.55,44993.55,44993.55,200],["2024-07-01",44036.24,44036.24,44036.24,44036.24,200],["2024-07-02",40781.39,40781.39,40781.39,40781.39,300],["2024-07-03",40685.65,44036.24,39345.42,43078.93,4300],["2024-07-04",43174.66,45855.13,43174.66,45855.13,600],["2024-07-05",45950.86,45950.86,44993.55,45855.13,1300],["2024-07-08",43078.93,45472.2,43078.93,45472.2,3100],["2024-07-09",44036.24,44993.55,44036.24,44036.24,5500],["2024-07-10",45089.28,45089.28,44036.24,44897.82,11700],["2024-07-11",44897.82,45950.86,44897.82,45472.2,16800],["2024-07-12",45472.2,46333.78,45472.2,46333.78,5900],["2024-07-15",46908.17,47099.63,44993.55,46812.44,9800],["2024-07-16",46908.17,46908.17,44993.55,46812.44,7100],["2024-07-17",45950.86,46716.7,45950.86,46716.7,11400],["2024-07-18",46716.7,47386.82,46046.59,47386.82,2600],["2024-07-19",47865.48,47865.48,44131.97,47386.82,4400],["2024-07-22",45950.86,45950.86,44993.55,44993.55,600],["2024-07-23",40781.39,42600.27,40494.19,41642.96,7300],["2024-07-24",41834.43,43078.93,40494.19,40494.19,700],["2024-07-25",41164.31,42121.62,40494.19,40494.19,800],["2024-07-26",41164.31,41164.31,40494.19,40494.19,800],["2024-07-29",41164.31,41642.96,41164.31,41642.96,500],["2024-07-30",40685.65,41642.96,40685.65,40685.65,2100],["2024-07-31",40781.39,41642.96,40685.65,41642.96,2700],["2024-08-01",41642.96,41642.96,40685.65,40685.65,1500],["2024-08-02",40685.65,41164.31,40685.65,41164.31,300],["2024-08-05",40685.65,40685.65,38292.38,40111.27,8200],["2024-08-06",40207.0,40207.0,40207.0,40207.0,100],["2024-08-07",41451.5,41451.5,39249.69,39249.69,1600],["2024-08-08",40207.0,41068.58,39249.69,39728.35,3500],["2024-08-09",40207.0,40494.19,39632.61,39632.61,2500],["2024-08-12",40207.0,40494.19,39728.35,39728.35,6700],["2024-08-13",40207.0,40207.0,39728.35,39824.08,4300],["2024-08-14",40207.0,40207.0,36952.15,40015.54,1900],["2024-08-15",39728.35,39728.35,37335.07,38292.38,6900],["2024-08-16",39728.35,39728.35,37909.46,38292.38,8200],["2024-08-19",38196.65,38196.65,37335.07,38196.65,3500],["2024-08-20",39249.69,39249.69,38292.38,38292.38,400],["2024-08-21",38771.04,38771.04,38292.38,38292.38,4600],["2024-08-22",38962.5,38962.5,36377.76,38866.77,3300],["2024-08-23",38866.77,38866.77,38866.77,38866.77,0],["2024-08-26",39249.69,40015.54,39249.69,40015.54,1200],["2024-08-27",40015.54,40015.54,40015.54,40015.54,0],["2024-08-28",38292.38,38771.04,38292.38,38771.04,1200],["2024-08-29",38675.3,40494.19,38675.3,39824.08,600],["2024-08-30",39824.08,39824.08,39824.08,39824.08,0],["2024-09-04",38866.77,40207.0,38866.77,40207.0,3100],["2024-09-05",40207.0,40207.0,39632.61,39824.08,1700],["2024-09-06",40685.65,40685.65,39249.69,40589.92,400],["2024-09-09",38771.04,40015.54,38292.38,40015.54,700],["2024-09-10",40685.65,40685.65,36856.42,36856.42,500],["2024-09-11",40207.0,40207.0,36856.42,39728.35,2200],["2024-09-12",39728.35,39728.35,39728.35,39728.35,1000],["2024-09-13",40207.0,42121.62,38771.04,38771.04,500],["2024-09-16",38771.04,39728.35,38771.04,39249.69,1400],["2024-09-17",39153.96,39728.35,39153.96,39728.35,500],["2024-09-18",39249.69,40207.0,39249.69,40015.54,3800],["2024-09-19",40685.65,40685.65,38962.5,40207.0,1100],["2024-09-20",40685.65,41164.31,39728.35,41164.31,4400],["2024-09-23",41642.96,41642.96,40685.65,41164.31,2700],["2024-09-24",41642.96,41642.96,40207.0,41642.96,300],["2024-09-25",41164.31,41642.96,40207.0,41642.96,2100],["2024-09-26",41834.43,41834.43,40972.85,41834.43,400],["2024-09-27",41834.43,41834.43,41834.43,41834.43,0],["2024-09-30",40302.73,40302.73,40302.73,40302.73,500],["2024-10-01",41164.31,41164.31,41164.31,41164.31,100],["2024-10-02",41930.16,41930.16,39728.35,41355.77,2600],["2024-10-03",38483.84,41068.58,38483.84,41068.58,300],["2024-10-04",41642.96,41642.96,38866.77,40972.85,900],["2024-10-07",40972.85,40972.85,40972.85,40972.85,0],["2024-10-08",41355.77,42121.62,40972.85,42025.89,2600],["2024-10-09",42313.08,42313.08,40685.65,42313.08,1100],["2024-10-10",42600.27,42600.27,42313.08,42600.27,1300],["2024-10-11",42887.47,42887.47,42887.47,42887.47,700],["2024-10-14",41164.31,42504.54,41164.31,42504.54,500],["2024-10-15",42887.47,42887.47,40207.0,42600.27,300],["2024-10-16",40207.0,42025.89,40207.0,42025.89,600],["2024-10-17",42504.54,42504.54,42504.54,42504.54,100],["2024-10-18",43078.93,43078.93,43078.93,43078.93,200],["2024-10-21",39919.81,42600.27,39919.81,42600.27,300],["2024-10-22",39249.69,42600.27,39249.69,42600.27,1300],["2024-10-23",42600.27,42600.27,42600.27,42600.27,0],["2024-10-24",39919.81,42121.62,39919.81,40207.0,1200],["2024-10-25",40207.0,40972.85,40207.0,40685.65,500],["2024-10-28",40207.0,40685.65,39728.35,40685.65,1200],["2024-10-29",39345.42,41164.31,39345.42,41164.31,600],["2024-10-30",39249.69,40685.65,39249.69,40685.65,400],["2024-10-31",40685.65,40685.65,40685.65,40685.65,0],["2024-11-01",38675.3,40398.46,38675.3,40398.46,200],["2024-11-04",40685.65,40685.65,39919.81,40494.19,400],["2024-11-05",40494.19,40494.19,40494.19,40494.19,0],["2024-11-06",40494.19,40494.19,40494.19,40494.19,0],["2024-11-07",40111.27,40685.65,40111.27,40685.65,800],["2024-11-08",40685.65,40685.65,40685.65,40685.65,0],["2024-11-11",38579.57,40972.85,38579.57,40972.85,600],["2024-11-12",40972.85,40972.85,40972.85,40972.85,0],["2024-11-13",40972.85,40972.85,40972.85,40972.85,0],["2024-11-14",40972.85,40972.85,40972.85,40972.85,0],["2024-11-15",38771.04,40015.54,38771.04,40015.54,200],["2024-11-18",40685.65,40685.65,38005.19,40015.54,400],["2024-11-19",39728.35,40015.54,39728.35,40015.54,300],["2024-11-20",40015.54,40015.54,40015.54,40015.54,0],["2024-11-21",40015.54,40685.65,40015.54,40111.27,700],["2024-11-22",40685.65,40685.65,40685.65,40685.65,100],["2024-11-25",38100.92,38100.92,38100.92,38100.92,100],["2024-11-26",40685.65,41164.31,36952.15,40589.92,800],["2024-11-27",38388.11,40207.0,38388.11,40207.0,200],["2024-11-28",40589.92,40589.92,37430.8,40015.54,2300],["2024-11-29",40589.92,40589.92,38005.19,40015.54,1800],["2024-12-02",40015.54,40015.54,40015.54,40015.54,0],["2024-12-03",40398.46,40398.46,40398.46,40398.46,100],["2024-12-04",39728.35,39728.35,39728.35,39728.35,100],["2024-12-05",39441.15,40494.19,39249.69,40494.19,1100],["2024-12-06",40302.73,41547.23,40207.0,41547.23,1600],["2024-12-09",41547.23,41547.23,39441.15,40398.46,1700],["2024-12-10",40685.65,40685.65,39249.69,40398.46,600],["2024-12-11",40685.65,41164.31,40685.65,41164.31,200],["2024-12-12",41164.31,41164.31,41164.31,41164.31,0],["2024-12-13",38675.3,40972.85,38675.3,40781.39,2500],["2024-12-16",41068.58,41068.58,41068.58,41068.58,100],["2024-12-17",41068.58,41068.58,41068.58,41068.58,100],["2024-12-18",39536.88,40589.92,39249.69,40398.46,3200],["2024-12-19",40972.85,40972.85,38962.5,40015.54,3000],["2024-12-20",39919.81,40494.19,39249.69,40494.19,4300],["2024-12-23",39249.69,40685.65,39249.69,40685.65,4500],["2024-12-24",39249.69,40781.39,38866.77,40589.92,6100],["2024-12-25",40685.65,41068.58,38962.5,41068.58,5800],["2024-12-26",41547.23,41547.23,38675.3,40398.46,4000],["2024-12-27",38962.5,40207.0,38675.3,40207.0,4300],["2024-12-30",38866.77,39249.69,38866.77,39058.23,900],["2024-12-31",39632.61,40207.0,39632.61,40207.0,300],["2025-01-02",39249.69,39632.61,37526.53,38866.77,1000],["2025-01-03",38866.77,39824.08,38866.77,39824.08,1300],["2025-01-06",39058.23,39536.88,38962.5,39536.88,1400],["2025-01-07",40207.0,40398.46,40207.0,40398.46,200],["2025-01-08",38483.84,40111.27,38483.84,40111.27,1300],["2025-01-09",40111.27,40111.27,40111.27,40111.27,0],["2025-01-10",39632.61,40685.65,39345.42,40207.0,1200],["2025-01-13",39249.69,39919.81,38771.04,39919.81,1300],["2025-01-14",39728.35,41068.58,39728.35,41068.58,9900],["2025-01-15",41164.31,41164.31,39249.69,41164.31,3600],["2025-01-16",39536.88,41068.58,39249.69,40781.39,4000],["2025-01-17",41068.58,41068.58,41068.58,41068.58,100],["2025-01-20",40207.0,40207.0,40207.0,40207.0,100],["2025-01-21",41164.31,43078.93,41164.31,42025.89,2400],["2025-01-22",43078.93,43078.93,42121.62,42121.62,300],["2025-01-23",43078.93,43078.93,43078.93,43078.93,100],["2025-01-24",43078.93,43078.93,43078.93,43078.93,0],["2025-02-03",43078.93,44036.24,43078.93,44036.24,900],["2025-02-04",44993.55,44993.55,44993.55,44993.55,100],["2025-02-05",44993.55,44993.55,44993.55,44993.55,0],["2025-02-06",44897.82,44897.82,41642.96,41642.96,2600],["2025-02-07",44036.24,44036.24,40972.85,44036.24,2000],["2025-02-10",44036.24,44036.24,44036.24,44036.24,0],["2025-02-11",44036.24,44036.24,44036.24,44036.24,0],["2025-02-12",44514.89,44514.89,43078.93,44514.89,300],["2025-02-13",44514.89,44514.89,44514.89,44514.89,0],["2025-02-14",41260.04,43749.05,41164.31,43749.05,3400],["2025-02-17",44514.89,44993.55,43078.93,44706.35,1800],["2025-02-18",44706.35,44993.55,42121.62,42313.08,2700],["2025-02-19",44227.7,44323.43,43557.58,44323.43,700],["2025-02-20",44514.89,44993.55,44323.43,44897.82,1700],["2025-02-21",44993.55,44993.55,43174.66,44802.09,1500],["2025-02-24",44036.24,44706.35,44036.24,44610.62,2000],["2025-02-25",44610.62,45950.86,44610.62,45950.86,400],["2025-02-26",45950.86,46429.51,44036.24,45376.47,3700],["2025-02-27",45376.47,45759.4,45376.47,45663.66,1900],["2025-02-28",45950.86,45950.86,44993.55,45567.93,1100],["2025-03-03",45855.13,45855.13,45855.13,45855.13,100],["2025-03-04",45567.93,45567.93,44036.24,44897.82,1300],["2025-03-05",44897.82,44897.82,44897.82,44897.82,0],["2025-03-06",45472.2,45567.93,44131.97,45185.01,2300],["2025-03-07",44036.24,45280.74,44036.24,44897.82,1800],["2025-03-10",45973.8,46462.88,45973.8,46462.88,200],["2025-03-11",45484.72,46169.43,43528.38,46169.43,1700],["2025-03-12",45386.9,45386.9,45386.9,45386.9,200],["2025-03-13",45386.9,45386.9,45386.9,45386.9,0],["2025-03-14",44995.63,45973.8,44995.63,45582.53,1600],["2025-03-17",45680.35,45680.35,45680.35,45680.35,100],["2025-03-18",45778.17,46071.62,45484.72,45973.8,2300],["2025-03-19",46169.43,46169.43,44017.47,45875.98,6100],["2025-03-20",45973.8,45973.8,44017.47,45973.8,1400],["2025-03-21",44995.63,48810.48,44213.1,48810.48,2200],["2025-03-24",47930.13,47930.13,44506.55,46951.97,2200],["2025-03-25",47245.41,47245.41,44995.63,46658.52,300],["2025-03-26",46756.33,47245.41,46560.7,47245.41,1200],["2025-03-27",47245.41,47245.41,47245.41,47245.41,0],["2025-03-28",44995.63,47049.78,44995.63,47049.78,600],["2025-03-31",47049.78,47049.78,47049.78,47049.78,0],["2025-04-01",46756.33,47245.41,46756.33,47245.41,1100],["2025-04-02",44995.63,46951.97,44115.28,46756.33,3700],["2025-04-03",42648.03,44995.63,42256.77,44995.63,3500],["2025-04-04",44995.63,44995.63,44995.63,44995.63,0],["2025-04-08",44995.63,44995.63,44995.63,44995.63,0],["2025-04-09",42550.22,44408.73,42550.22,44408.73,500],["2025-04-10",46365.07,46365.07,43430.57,44800.0,5200],["2025-04-11",45778.17,45778.17,43039.3,44995.63,1100],["2025-04-14",43821.83,44702.18,43332.75,44702.18,1000],["2025-04-15",44995.63,45093.45,43528.38,44604.37,4200],["2025-04-16",44604.37,44604.37,44604.37,44604.37,500],["2025-04-17",44800.0,44800.0,44800.0,44800.0,100],["2025-04-18",44702.18,44702.18,44702.18,44702.18,200],["2025-04-21",43724.02,44604.37,43234.93,44604.37,1600],["2025-04-22",44506.55,44702.18,44506.55,44506.55,6100],["2025-04-23",44115.28,44408.73,43332.75,44017.47,5800],["2025-04-24",44408.73,44408.73,43039.3,44017.47,14400],["2025-04-25",44310.92,44310.92,43332.75,44017.47,5700],["2025-04-28",44213.1,44213.1,43430.57,44017.47,22800],["2025-04-29",44017.47,47734.5,44017.47,46756.33,2400],["2025-05-05",43528.38,43528.38,43528.38,43528.38,500],["2025-05-06",45973.8,47538.86,44310.92,45484.72,15100],["2025-05-07",47930.13,48908.3,45191.27,46756.33,17200],["2025-05-08",48908.3,48908.3,46560.7,46560.7,2600],["2025-05-09",48517.03,48517.03,47245.41,48125.76,600],["2025-05-12",48908.3,48908.3,46951.97,48223.58,800],["2025-05-13",48908.3,48908.3,48712.66,48712.66,400],["2025-05-14",48614.85,48712.66,47049.78,48712.66,900],["2025-05-15",48908.3,48908.3,47147.6,47147.6,4400],["2025-05-16",48712.66,48908.3,47343.23,47343.23,7300],["2025-05-19",48712.66,49690.83,48027.95,48027.95,3300],["2025-05-20",49299.56,49593.01,48517.03,48517.03,6800],["2025-05-21",49495.2,49495.2,48517.03,48517.03,500],["2025-05-22",49397.38,49397.38,49397.38,49397.38,200],["2025-05-23",47734.5,49201.75,47734.5,49201.75,800],["2025-05-26",49690.83,49690.83,47734.5,48908.3,3800],["2025-05-27",49886.46,49886.46,49886.46,49886.46,100],["2025-05-28",47930.13,50864.63,47734.5,47734.5,3500],["2025-05-29",49886.46,49886.46,47734.5,49495.2,2000],["2025-05-30",47930.13,48908.3,46462.88,48810.48,3700],["2025-06-02",47930.13,49299.56,47930.13,48810.48,3200],["2025-06-03",49299.56,49299.56,47832.31,48810.48,30500],["2025-06-04",48810.48,48810.48,48810.48,48810.48,0],["2025-06-05",48027.95,48321.4,47441.05,48321.4,3100],["2025-06-06",47441.05,48712.66,47245.41,48614.85,20300],["2025-06-09",47832.31,48321.4,47832.31,48321.4,2100],["2025-06-10",48223.58,48223.58,48223.58,48223.58,100],["2025-06-11",48223.58,48223.58,48223.58,48223.58,0],["2025-06-12",47930.13,48027.95,47930.13,48027.95,800],["2025-06-13",48027.95,48027.95,48027.95,48027.95,0],["2025-06-16",46462.88,47441.05,46462.88,47441.05,1100],["2025-06-17",47343.23,47734.5,45875.98,45875.98,2000],["2025-06-18",47441.05,48419.21,47441.05,48419.21,400],["2025-06-19",48419.21,48419.21,48419.21,48419.21,0],["2025-06-20",45093.45,47734.5,45093.45,46951.97,400],["2025-06-23",47734.5,47734.5,47734.5,47734.5,200],["2025-06-24",47734.5,47734.5,47734.5,47734.5,0],["2025-06-25",47734.5,47734.5,47734.5,47734.5,0],["2025-06-26",45484.72,47343.23,45484.72,47343.23,3200],["2025-06-27",45680.35,46951.97,45484.72,46951.97,1400],["2025-06-30",46951.97,46951.97,46951.97,46951.97,0],["2025-07-01",46951.97,46951.97,46951.97,46951.97,0],["2025-07-02",46951.97,46951.97,46951.97,46951.97,0],["2025-07-03",46071.62,46756.33,45973.8,46756.33,700],["2025-07-04",46658.52,48908.3,46658.52,48908.3,4400],["2025-07-07",48419.21,48419.21,48419.21,48419.21,100],["2025-07-08",48419.21,48419.21,48419.21,48419.21,0],["2025-07-09",48712.66,48712.66,45386.9,47832.31,10700],["2025-07-10",48712.66,48712.66,48712.66,48712.66,200],["2025-07-11",48712.66,48712.66,48712.66,48712.66,0],["2025-07-14",48712.66,48712.66,48712.66,48712.66,0],["2025-07-15",48712.66,48712.66,48712.66,48712.66,0],["2025-07-16",46462.88,46854.15,46462.88,46854.15,200],["2025-07-17",46854.15,46951.97,46854.15,46951.97,1700],["2025-07-18",47343.23,47343.23,44115.28,47245.41,300],["2025-07-21",45778.17,46854.15,43137.12,45973.8,3200],["2025-07-22",44017.47,45582.53,43821.83,45484.72,3300],["2025-07-23",45973.8,45973.8,44017.47,44995.63,4600],["2025-07-24",44017.47,44995.63,43919.65,44506.55,1000],["2025-07-25",44702.18,45778.17,43724.02,44017.47,8700],["2025-07-28",44800.0,44800.0,44213.1,44408.73,1400],["2025-07-29",44408.73,45484.72,44408.73,45484.72,600],["2025-07-30",45484.72,45484.72,45484.72,45484.72,0],["2025-07-31",42452.4,44408.73,42158.95,44408.73,7300],["2025-08-01",43724.02,45484.72,42256.77,42354.59,2200],["2025-08-04",42061.14,42061.14,41278.6,41767.69,10100],["2025-08-05",42061.14,42061.14,41180.79,41865.5,1000],["2025-08-06",42061.14,42061.14,41865.5,41963.32,1100],["2025-08-07",42061.14,43821.83,41180.79,43821.83,2300],["2025-08-08",43821.83,43821.83,43821.83,43821.83,0],["2025-08-11",42550.22,43430.57,42550.22,43430.57,200],["2025-08-12",44017.47,44017.47,44017.47,44017.47,100],["2025-08-13",44017.47,44017.47,44017.47,44017.47,0],["2025-08-14",44017.47,44017.47,44017.47,44017.47,0],["2025-08-15",41572.05,43234.93,40202.62,42843.67,2900],["2025-08-18",42843.67,42843.67,42843.67,42843.67,0],["2025-08-19",40496.07,42256.77,40496.07,42256.77,800],["2025-08-20",40593.89,41278.6,40593.89,41278.6,200],["2025-08-21",40593.89,43039.3,40593.89,43039.3,6900],["2025-08-22",40496.07,42550.22,40496.07,41963.32,1400],["2025-08-25",43039.3,43039.3,43039.3,43039.3,100],["2025-08-26",38833.19,42256.77,38735.37,42256.77,1400],["2025-08-27",42256.77,42256.77,42256.77,42256.77,0],["2025-08-28",42256.77,42256.77,42256.77,42256.77,0],["2025-08-29",40593.89,42061.14,40593.89,40593.89,1800],["2025-09-03",41082.97,42354.59,41082.97,42354.59,200],["2025-09-04",42354.59,42354.59,42354.59,42354.59,0],["2025-09-05",42354.59,42354.59,42354.59,42354.59,0],["2025-09-08",42061.14,42061.14,39517.9,41963.32,300],["2025-09-09",40593.89,41767.69,40593.89,41767.69,5300],["2025-09-10",41963.32,41963.32,41963.32,41963.32,100],["2025-09-11",41963.32,41963.32,41963.32,41963.32,0],["2025-09-12",41963.32,41963.32,41963.32,41963.32,0],["2025-09-15",41963.32,41963.32,41963.32,41963.32,0],["2025-09-16",41963.32,41963.32,41963.32,41963.32,0],["2025-09-17",41963.32,41963.32,41963.32,41963.32,0],["2025-09-18",41963.32,41963.32,41963.32,41963.32,0],["2025-09-19",41963.32,41963.32,41963.32,41963.32,0],["2025-09-22",41963.32,41963.32,41963.32,41963.32,0],["2025-09-23",41963.32,41963.32,41963.32,41963.32,0],["2025-09-24",41376.42,41376.42,41376.42,41376.42,200],["2025-09-25",41572.05,41865.5,41572.05,41865.5,400],["2025-09-26",41963.32,41963.32,41963.32,41963.32,100],["2025-09-29",41572.05,41865.5,41572.05,41865.5,300],["2025-09-30",40691.7,41474.24,40691.7,41474.24,900],["2025-10-01",41963.32,41963.32,41963.32,41963.32,100],["2025-10-02",41963.32,41963.32,41963.32,41963.32,0],["2025-10-03",41963.32,41963.32,41963.32,41963.32,0],["2025-10-06",40006.99,40006.99,40006.99,40006.99,100],["2025-10-07",41865.5,42061.14,39322.27,41376.42,8000],["2025-10-08",41082.97,41082.97,39420.09,40985.15,1300],["2025-10-09",40985.15,40985.15,40985.15,40985.15,0],["2025-10-10",40496.07,41474.24,40104.8,41474.24,1300],["2025-10-13",41474.24,41474.24,41474.24,41474.24,0],["2025-10-14",40104.8,40104.8,39224.45,39713.54,900],["2025-10-15",39909.17,39909.17,39909.17,39909.17,100],["2025-10-16",40006.99,40006.99,40006.99,40006.99,100],["2025-10-17",40006.99,40006.99,40006.99,40006.99,0],["2025-10-20",40006.99,40006.99,40006.99,40006.99,0],["2025-10-21",40006.99,40006.99,40006.99,40006.99,0],["2025-10-22",40006.99,40006.99,40006.99,40006.99,0],["2025-10-23",40006.99,40006.99,40006.99,40006.99,0],["2025-10-24",40006.99,40006.99,40006.99,40006.99,0],["2025-10-27",39126.64,41082.97,39126.64,41082.97,500],["2025-10-28",40104.8,40496.07,39126.64,40300.44,400],["2025-10-29",40300.44,40300.44,40300.44,40300.44,0],["2025-10-30",41082.97,41082.97,36485.59,37855.02,5600],["2025-10-31",40593.89,40593.89,37855.02,38148.47,5100],["2025-11-03",39126.64,39615.72,39126.64,39615.72,400],["2025-11-04",39615.72,39615.72,39615.72,39615.72,0],["2025-11-05",39615.72,39615.72,39615.72,39615.72,0],["2025-11-06",36289.96,37757.21,36289.96,37757.21,1100],["2025-11-07",37757.21,37757.21,37757.21,37757.21,500],["2025-11-10",37757.21,37757.21,37757.21,37757.21,0],["2025-11-11",37757.21,37757.21,37757.21,37757.21,0],["2025-11-12",37757.21,37757.21,37757.21,37757.21,0],["2025-11-13",35996.51,36681.22,35996.51,36681.22,800],["2025-11-14",37659.39,38148.47,37659.39,38148.47,200],["2025-11-17",36681.22,36876.86,36192.14,36876.86,400],["2025-11-18",36876.86,36876.86,36876.86,36876.86,0],["2025-11-19",35409.61,35996.51,35409.61,35996.51,200],["2025-11-20",36681.22,36681.22,36681.22,36681.22,100],["2025-11-21",36681.22,36681.22,36681.22,36681.22,0],["2025-11-24",36681.22,36681.22,36681.22,36681.22,0],["2025-11-25",36681.22,36681.22,36681.22,36681.22,0],["2025-11-26",36681.22,36681.22,36681.22,36681.22,0],["2025-11-27",36681.22,36681.22,36681.22,36681.22,0],["2025-11-28",36681.22,36681.22,36681.22,36681.22,0],["2025-12-01",36583.41,36583.41,36583.41,36583.41,100],["2025-12-02",36583.41,36583.41,36583.41,36583.41,0],["2025-12-03",36583.41,36583.41,36583.41,36583.41,0],["2025-12-04",36583.41,36583.41,36583.41,36583.41,0],["2025-12-05",36583.41,36583.41,36583.41,36583.41,0],["2025-12-08",37170.31,37170.31,37170.31,37170.31,100],["2025-12-09",37170.31,37170.31,37170.31,37170.31,0],["2025-12-10",35213.97,36485.59,33844.54,36485.59,1400],["2025-12-11",36485.59,36485.59,36485.59,36485.59,0],["2025-12-12",36485.59,36485.59,36485.59,36485.59,0],["2025-12-15",35703.06,35996.51,35703.06,35996.51,200],["2025-12-16",33355.46,35116.16,33257.64,35116.16,900],["2025-12-17",35116.16,35116.16,35116.16,35116.16,0],["2025-12-18",35018.34,35018.34,35018.34,35018.34,100],["2025-12-19",33062.01,34627.07,31790.39,32572.93,4400],["2025-12-22",34235.81,34235.81,34235.81,34235.81,600],["2025-12-23",35018.34,35018.34,35018.34,35018.34,100],["2025-12-24",35018.34,35018.34,35018.34,35018.34,0],["2025-12-25",34724.89,34724.89,31692.58,34431.44,2900],["2025-12-26",34431.44,34431.44,34431.44,34431.44,0],["2025-12-29",34431.44,34431.44,34431.44,34431.44,0],["2025-12-30",32083.84,35703.06,31007.86,35703.06,4800],["2025-12-31",35703.06,35703.06,35703.06,35703.06,0],["2026-01-05",35703.06,35703.06,35703.06,35703.06,0],["2026-01-06",32181.66,34431.44,32181.66,34431.44,2000],["2026-01-07",35018.34,35018.34,35018.34,35018.34,100],["2026-01-08",35018.34,35018.34,35018.34,35018.34,0],["2026-01-09",35018.34,35018.34,35018.34,35018.34,0],["2026-01-12",35018.34,35018.34,35018.34,35018.34,0],["2026-01-13",35018.34,35018.34,35018.34,35018.34,0],["2026-01-14",35018.34,35018.34,35018.34,35018.34,0],["2026-01-15",34137.99,34235.81,34137.99,34235.81,200],["2026-01-16",34137.99,34137.99,33257.64,33942.36,1000],["2026-01-19",33942.36,33942.36,33942.36,33942.36,0],["2026-01-20",34137.99,34137.99,34137.99,34137.99,100],["2026-01-21",34137.99,34137.99,34137.99,34137.99,500000],["2026-01-22",34137.99,34137.99,34137.99,34137.99,0],["2026-01-23",30812.23,33844.54,30812.23,30812.23,19100],["2026-01-26",30714.41,30714.41,27779.91,30127.51,20700],["2026-01-27",31203.49,31203.49,27290.83,29638.43,5700],["2026-01-28",27290.83,29247.16,26703.93,26703.93,11000],["2026-01-29",26410.48,27388.65,26019.21,27193.01,2100],["2026-01-30",27388.65,27388.65,26508.3,26997.38,2800],["2026-02-02",27388.65,27388.65,24747.6,27193.01,1800],["2026-02-03",25725.76,26997.38,25432.31,26899.56,1600],["2026-02-04",26019.21,27193.01,24454.15,27095.2,13000],["2026-02-05",27388.65,27388.65,26997.38,26997.38,300],["2026-02-06",24454.15,26703.93,24356.33,24943.23,11200],["2026-02-09",25432.31,25432.31,24454.15,25236.68,1200],["2026-02-10",25432.31,26410.48,25236.68,26410.48,500],["2026-02-11",25530.13,25921.4,24356.33,25334.5,2200],["2026-02-12",25921.4,25921.4,25041.05,25041.05,200],["2026-02-13",26410.48,26410.48,26410.48,26410.48,100],["2026-02-23",25530.13,25530.13,25530.13,25530.13,100],["2026-02-24",24454.15,25432.31,24160.7,24454.15,6700],["2026-02-25",25921.4,25921.4,24258.52,25432.31,6700],["2026-02-26",24649.78,24649.78,24551.97,24551.97,1400],["2026-02-27",25432.31,25432.31,25432.31,25432.31,100],["2026-03-02",25334.5,25334.5,25334.5,25334.5,1100],["2026-03-03",25334.5,25334.5,24258.52,25236.68,2300],["2026-03-04",23084.72,24943.23,22791.27,23965.07,56900],["2026-03-05",24454.15,25041.05,24356.33,25041.05,300],["2026-03-06",25236.68,25236.68,23280.35,23965.07,91300],["2026-03-09",22008.73,23475.98,21617.47,22400.0,4400],["2026-03-10",23475.98,23475.98,22008.73,22400.0,6100],["2026-03-11",22900.0,23300.0,22900.0,23300.0,800],["2026-03-12",23300.0,24000.0,23300.0,23800.0,2600],["2026-03-13",24000.0,24000.0,23900.0,23900.0,300],["2026-03-16",24200.0,24200.0,23500.0,24200.0,1200],["2026-03-17",24100.0,24100.0,22400.0,22400.0,1000],["2026-03-18",23800.0,23800.0,21000.0,23000.0,3300],["2026-03-19",24000.0,24000.0,23700.0,23700.0,200],["2026-03-20",22100.0,23700.0,22100.0,23700.0,400],["2026-03-23",22000.0,23600.0,21900.0,23600.0,400],["2026-03-24",23600.0,23600.0,23600.0,23600.0,0],["2026-03-25",24100.0,24100.0,23000.0,23500.0,900],["2026-03-26",24000.0,24000.0,23300.0,23300.0,200],["2026-03-27",21700.0,23300.0,21700.0,23300.0,600],["2026-03-30",24000.0,24000.0,23700.0,23700.0,300],["2026-03-31",24000.0,24000.0,23000.0,23000.0,700],["2026-04-01",23800.0,23800.0,22100.0,22100.0,1200],["2026-04-02",23700.0,23700.0,23700.0,23700.0,100],["2026-04-03",22000.0,23400.0,22000.0,23400.0,200],["2026-04-06",23400.0,23400.0,23400.0,23400.0,1000],["2026-04-07",23400.0,23400.0,23400.0,23400.0,0],["2026-04-08",23800.0,23800.0,23800.0,23800.0,100],["2026-04-09",23800.0,23800.0,23800.0,23800.0,100],["2026-04-10",23500.0,23800.0,23400.0,23800.0,900],["2026-04-13",23800.0,23800.0,23800.0,23800.0,0],["2026-04-14",23500.0,23500.0,23300.0,23400.0,300],["2026-04-15",23200.0,23200.0,23200.0,23200.0,300],["2026-04-16",23200.0,23200.0,23200.0,23200.0,0],["2026-04-17",23600.0,23600.0,23600.0,23600.0,100],["2026-04-20",21800.0,23400.0,21500.0,22900.0,14000],["2026-04-21",23000.0,23000.0,20700.0,22500.0,30600],["2026-04-22",22500.0,22500.0,20400.0,21800.0,800],["2026-04-23",21800.0,22400.0,20700.0,20700.0,900],["2026-04-24",20600.0,22000.0,20600.0,21800.0,1800],["2026-04-28",20400.0,22000.0,20400.0,20800.0,900],["2026-04-29",21400.0,21400.0,20600.0,21400.0,300],["2026-05-04",21800.0,21800.0,21800.0,21800.0,100],["2026-05-05",21800.0,21800.0,21800.0,21800.0,0],["2026-05-06",21000.0,21800.0,21000.0,21800.0,200],["2026-05-07",21800.0,21800.0,21800.0,21800.0,0],["2026-05-08",21800.0,21800.0,21800.0,21800.0,0],["2026-05-11",21700.0,21700.0,21700.0,21700.0,100],["2026-05-12",21700.0,21700.0,19600.0,21100.0,15700],["2026-05-13",20800.0,21100.0,20200.0,20200.0,1500],["2026-05-14",20700.0,20800.0,20300.0,20300.0,3500],["2026-05-15",20300.0,20300.0,19500.0,20300.0,700],["2026-05-18",20300.0,20300.0,20300.0,20300.0,0],["2026-05-19",20300.0,21800.0,20300.0,21800.0,700],["2026-05-20",21100.0,21100.0,21100.0,21100.0,300],["2026-05-21",19900.0,19900.0,19900.0,19900.0,800],["2026-05-22",19900.0,21400.0,18900.0,20500.0,2200],["2026-05-25",20500.0,20500.0,20500.0,20500.0,0],["2026-05-26",20300.0,20400.0,20100.0,20100.0,700],["2026-05-27",20200.0,20200.0,20000.0,20000.0,900],["2026-05-28",20800.0,20800.0,19400.0,19800.0,2800],["2026-05-29",21000.0,21000.0,21000.0,21000.0,100],["2026-06-01",19000.0,20800.0,19000.0,20800.0,400],["2026-06-02",19100.0,20600.0,19000.0,20600.0,400],["2026-06-03",20400.0,20400.0,20400.0,20400.0,200],["2026-06-04",20000.0,20400.0,20000.0,20400.0,200],["2026-06-05",20400.0,21000.0,20400.0,21000.0,200],["2026-06-08",19000.0,19500.0,18900.0,19300.0,3300],["2026-06-09",20800.0,20800.0,17600.0,20400.0,1200],["2026-06-10",21200.0,21200.0,21200.0,21200.0,100],["2026-06-11",21900.0,22800.0,21900.0,22300.0,1000],["2026-06-12",20100.0,21500.0,20100.0,20100.0,10300],["2026-06-15",20000.0,20000.0,19600.0,19600.0,1000],["2026-06-16",20600.0,20600.0,20600.0,20600.0,100],["2026-06-17",21600.0,22200.0,21200.0,21200.0,400],["2026-06-18",22500.0,22900.0,19400.0,20700.0,800],["2026-06-19",21600.0,22000.0,21600.0,22000.0,200],["2026-06-22",23100.0,23100.0,22000.0,22000.0,200],["2026-06-23",22000.0,22000.0,22000.0,22000.0,0],["2026-06-24",22600.0,22600.0,19800.0,19800.0,4300],["2026-06-25",19700.0,20600.0,19000.0,20000.0,3900],["2026-06-26",20400.0,20400.0,18600.0,20300.0,300],["2026-06-29",20300.0,20300.0,20300.0,20300.0,0],["2026-06-30",20300.0,20300.0,20300.0,20300.0,3000],["2026-07-01",20300.0,22200.0,20300.0,20400.0,106100],["2026-07-02",21700.0,21700.0,21700.0,21700.0,100],["2026-07-03",22400.0,22400.0,22400.0,22400.0,100],["2026-07-06",22400.0,22400.0,22400.0,22400.0,0],["2026-07-07",22400.0,22400.0,22400.0,22400.0,0],["2026-07-08",22400.0,22400.0,22400.0,22400.0,0],["2026-07-09",22400.0,22400.0,22400.0,22400.0,0],["2026-07-10",24000.0,24000.0,24000.0,24000.0,16000],["2026-07-13",24000.0,24000.0,24000.0,24000.0,100],["2026-07-14",24000.0,24000.0,24000.0,24000.0,0],["2026-07-15",24000.0,24000.0,24000.0,24000.0,0],["2026-07-16",21600.0,21600.0,21600.0,21600.0,100],["2026-07-17",19500.0,20900.0,19500.0,20700.0,9700],["2026-07-20",20700.0,20700.0,20700.0,20700.0,0],["2026-07-21",18700.0,18700.0,18700.0,18700.0,800],["2026-07-22",19900.0,19900.0,16900.0,19000.0,7500],["2026-07-23",17200.0,19200.0,17100.0,19200.0,5200],["2026-07-24",19900.0,19900.0,17300.0,19200.0,7700],["2026-07-27",19700.0,19700.0,19700.0,19700.0,200],["2026-07-28",17800.0,19500.0,17800.0,19500.0,300],["2026-07-29",17600.0,19300.0,17600.0,19300.0,10400],["2026-07-30",20500.0,20500.0,19400.0,19400.0,200],["2026-07-31",20800.0,20800.0,17500.0,18800.0,16500],["2026-08-03",19800.0,19800.0,18900.0,18900.0,400],["2026-08-04",17100.0,18400.0,17100.0,18400.0,1200],["2026-08-05",19800.0,19800.0,19000.0,19000.0,200],["2026-08-06",17200.0,18700.0,17200.0,18700.0,200],["2026-08-07",18700.0,18700.0,18700.0,18700.0,500],["2026-08-10",18700.0,18700.0,18700.0,18700.0,0],["2026-08-11",18700.0,18700.0,18700.0,18700.0,0],["2026-08-12",17100.0,18300.0,17100.0,18300.0,14600],["2026-08-13",18900.0,18900.0,17700.0,18600.0,3200],["2026-08-14",18500.0,18500.0,17800.0,18400.0,1300],["2026-08-17",18400.0,18400.0,18400.0,18400.0,0],["2026-08-18",18700.0,18700.0,18500.0,18500.0,1500],["2026-08-19",18500.0,18900.0,18500.0,18900.0,2200],["2026-08-20",19500.0,19700.0,19100.0,19700.0,2200],["2026-08-21",20700.0,20800.0,19800.0,20400.0,128500],["2026-08-24",21000.0,21100.0,20300.0,21000.0,2400],["2026-08-25",20900.0,21000.0,20300.0,20900.0,6200],["2026-08-26",21500.0,21500.0,20800.0,20800.0,1100],["2026-08-27",20800.0,20800.0,20800.0,20800.0,0],["2026-08-28",21500.0,21500.0,19400.0,20900.0,3800],["2026-09-03",20900.0,20900.0,20000.0,20800.0,2200],["2026-09-04",20800.0,20800.0,20800.0,20800.0,100],["2026-09-07",20900.0,21800.0,19400.0,21000.0,126400],["2026-09-08",21000.0,21000.0,21000.0,21000.0,0],["2026-09-09",21000.0,21000.0,21000.0,21000.0,0],["2026-09-10",21000.0,21000.0,21000.0,21000.0,0],["2026-09-11",21000.0,21000.0,21000.0,21000.0,0],["2026-09-14",21000.0,21000.0,21000.0,21000.0,0],["2026-09-15",21000.0,21000.0,21000.0,21000.0,0],["2026-09-16",21000.0,21000.0,21000.0,21000.0,0],["2026-09-17",21200.0,21200.0,21200.0,21200.0,200],["2026-09-18",20000.0,20000.0,20000.0,20000.0,200],["2026-09-21",20000.0,20000.0,20000.0,20000.0,200],["2026-09-22",20000.0,20000.0,20000.0,20000.0,0],["2026-09-23",20000.0,20000.0,20000.0,20000.0,300],["2026-09-24",19900.0,19900.0,19900.0,19900.0,200],["2026-09-25",18100.0,19700.0,18000.0,19700.0,5900],["2026-09-28",19700.0,19700.0,19700.0,19700.0,0],["2026-09-29",19700.0,19700.0,19700.0,19700.0,0],["2026-09-30",19700.0,19700.0,18200.0,19400.0,600],["2026-10-01",19400.0,19400.0,19400.0,19400.0,0],["2026-10-02",19400.0,19400.0,19400.0,19400.0,0],["2026-10-05",19400.0,19900.0,19400.0,19400.0,400],["2026-10-06",19900.0,20900.0,19900.0,20900.0,1400],["2026-10-07",20100.0,20800.0,20100.0,20800.0,1800],["2026-10-08",20000.0,20800.0,20000.0,20800.0,300],["2026-10-09",20800.0,20800.0,20800.0,20800.0,0],["2026-10-12",20800.0,20800.0,20800.0,20800.0,0]]}