{"sym":"PMC","index":false,"bars":[["2009-10-09",13079.81,19619.71,13079.81,18529.73,9700],["2009-10-12",17897.54,17897.54,16349.76,17003.75,15300],["2009-10-13",16567.76,16785.75,15870.17,15870.17,7100],["2009-10-14",14932.78,14932.78,14932.78,14932.78,3700],["2009-10-15",13908.2,13908.2,13908.2,13908.2,25700],["2009-10-16",12949.01,12949.01,12949.01,12949.01,15000],["2009-10-19",12055.22,12055.22,12055.22,12055.22,6600],["2009-10-20",11226.84,12883.61,11226.84,12883.61,200400],["2009-10-21",12447.62,12447.62,12447.62,12447.62,27500],["2009-10-22",13297.81,13297.81,13123.41,13297.81,63500],["2009-10-23",14169.79,14213.39,12425.82,12752.81,26300],["2009-10-26",12796.41,12796.41,12796.41,12796.41,8700],["2009-10-27",11902.63,11902.63,11902.63,11902.63,1900],["2009-10-28",11074.24,11662.83,11074.24,11314.03,52000],["2009-10-29",10899.84,11314.03,10681.84,11292.23,18700],["2009-10-30",11335.83,11532.03,11117.84,11117.84,31800],["2009-11-02",11335.83,11335.83,10616.44,10616.44,10500],["2009-11-03",10572.84,10572.84,10049.65,10049.65,16000],["2009-11-04",9700.86,10071.45,9504.66,9722.66,10800],["2009-11-05",10245.85,10245.85,9809.86,10245.85,7400],["2009-11-06",10618.91,10618.91,10071.55,10115.34,4900],["2009-11-09",9677.44,9677.44,9458.5,9589.86,6600],["2009-11-10",9458.5,9480.39,8867.34,8867.34,13800],["2009-11-11",8757.87,8757.87,8407.55,8757.87,9900],["2009-11-12",8604.6,8976.81,8604.6,8604.6,12000],["2009-11-13",8976.81,9108.18,8538.92,8538.92,15000],["2009-11-16",9195.76,9195.76,8757.87,8757.87,1600],["2009-11-17",8538.92,8538.92,8429.45,8429.45,1200],["2009-11-18",8538.92,8538.92,8101.03,8298.08,11000],["2009-11-19",8210.5,8210.5,8101.03,8122.92,11900],["2009-11-20",8101.03,8144.82,8101.03,8122.92,4800],["2009-11-23",7991.55,7991.55,7750.71,7772.61,2600],["2009-11-24",7663.13,7794.5,7663.13,7663.13,8400],["2009-11-25",7531.77,7531.77,7181.45,7181.45,12200],["2009-11-26",7006.29,7006.29,6874.93,6874.93,500],["2009-11-27",6415.14,7225.24,6415.14,6568.4,5900],["2009-11-30",7006.29,7050.08,6787.35,7050.08,10100],["2009-12-01",7225.24,7422.29,7225.24,7422.29,10000],["2009-12-02",7334.71,7685.03,7225.24,7378.5,5000],["2009-12-03",7006.29,7050.08,6896.82,6896.82,3200],["2009-12-04",6984.4,6984.4,6984.4,6984.4,900],["2009-12-07",6984.4,6984.4,6984.4,6984.4,0],["2009-12-08",6787.35,6896.82,6568.4,6896.82,5500],["2009-12-09",6502.72,6502.72,6218.09,6218.09,4600],["2009-12-10",6239.98,6239.98,5955.35,6021.03,4500],["2009-12-11",6239.98,6239.98,5802.09,5802.09,600],["2009-12-14",5911.56,6021.03,5911.56,6021.03,3400],["2009-12-15",6021.03,6021.03,6021.03,6021.03,1600],["2009-12-16",5911.56,6021.03,5605.04,5692.61,2800],["2009-12-17",5758.3,5780.19,5758.3,5780.19,1500],["2009-12-18",5692.61,6174.3,5692.61,6174.3,11700],["2009-12-21",6130.51,6546.51,5933.46,6546.51,7100],["2009-12-22",6152.4,6152.4,5955.35,5977.24,4000],["2009-12-23",6130.51,6458.93,6130.51,6458.93,2000],["2009-12-24",5977.24,6239.98,5955.35,6239.98,11100],["2009-12-25",6349.45,6349.45,6021.03,6305.66,3800],["2009-12-28",5911.56,6021.03,5911.56,5955.35,2200],["2009-12-29",5911.56,5933.46,5911.56,5911.56,6300],["2009-12-30",5911.56,6239.98,5911.56,6239.98,14300],["2009-12-31",6458.93,6568.4,6218.09,6568.4,20600],["2010-01-04",7006.29,7028.19,7006.29,7028.19,11400],["2010-01-05",7509.87,7509.87,7509.87,7509.87,8300],["2010-01-06",8035.34,8035.34,7663.13,8035.34,23200],["2010-01-07",8502.78,8502.78,8436.17,8502.78,15600],["2010-01-08",8991.19,9057.79,8080.97,8214.17,41200],["2010-01-11",8658.18,8658.18,8058.77,8058.77,6100],["2010-01-12",7659.16,7681.36,7659.16,7659.16,8200],["2010-01-13",7126.35,7614.76,7126.35,7614.76,27000],["2010-01-14",7614.76,7614.76,7148.55,7592.56,2700],["2010-01-15",7770.16,7992.17,7104.15,7592.56,6000],["2010-01-18",7326.15,7370.55,6970.94,6970.94,6100],["2010-01-19",7059.75,7059.75,6526.94,6549.14,9500],["2010-01-20",6549.14,6771.14,6549.14,6771.14,6700],["2010-01-21",6615.74,6615.74,6216.13,6216.13,6400],["2010-01-22",6216.13,6438.13,6216.13,6438.13,4200],["2010-01-25",6682.34,6682.34,6549.14,6549.14,5200],["2010-01-26",6549.14,6993.14,6549.14,6948.74,7500],["2010-01-27",7104.15,7104.15,6460.33,6460.33,6800],["2010-01-28",6327.13,6438.13,6149.53,6438.13,8500],["2010-01-29",6216.13,6549.14,6216.13,6216.13,2000],["2010-02-01",6216.13,6637.94,6216.13,6238.33,2900],["2010-02-02",6438.13,6438.13,6371.53,6438.13,4000],["2010-02-03",6660.14,6771.14,6438.13,6504.73,2800],["2010-02-04",6460.33,6460.33,6216.13,6393.73,9700],["2010-02-05",6327.13,6371.53,6327.13,6327.13,2600],["2010-02-08",6615.74,6615.74,6171.73,6238.33,3000],["2010-02-09",6216.13,6260.53,6216.13,6216.13,5900],["2010-02-10",6216.13,6438.13,6216.13,6438.13,7600],["2010-02-11",6327.13,6549.14,6327.13,6526.94,3300],["2010-02-12",6349.33,6526.94,6349.33,6526.94,1000],["2010-02-22",6438.13,6438.13,6415.93,6438.13,4100],["2010-02-23",6327.13,6327.13,6216.13,6216.13,4200],["2010-02-24",6393.73,6438.13,6393.73,6438.13,3100],["2010-02-25",6482.53,6482.53,6327.13,6438.13,3700],["2010-02-26",6438.13,6526.94,6415.93,6526.94,4300],["2010-03-01",6682.34,6682.34,6549.14,6571.34,5100],["2010-03-02",6549.14,6549.14,6460.33,6549.14,4000],["2010-03-03",6549.14,6637.94,6504.73,6637.94,9200],["2010-03-04",6660.14,6815.54,6660.14,6704.54,10300],["2010-03-05",6660.14,6726.74,6660.14,6726.74,7700],["2010-03-08",6682.34,6682.34,6637.94,6682.34,2600],["2010-03-09",6660.14,6771.14,6660.14,6704.54,7000],["2010-03-10",6682.34,6726.74,6682.34,6726.74,8500],["2010-03-11",6704.54,6726.74,6682.34,6682.34,15600],["2010-03-12",6660.14,6748.94,6637.94,6748.94,14000],["2010-03-15",6771.14,7148.55,6771.14,7148.55,43100],["2010-03-16",7614.76,7614.76,7348.35,7614.76,86500],["2010-03-17",7636.96,8147.57,7636.96,8147.57,93800],["2010-03-18",8658.18,8658.18,8214.17,8413.97,67700],["2010-03-19",7969.96,8635.98,7969.96,8480.58,80500],["2010-03-22",8214.17,8835.78,8214.17,8835.78,167500],["2010-03-23",9102.19,9102.19,8080.97,8080.97,90300],["2010-03-24",8680.38,8769.18,7992.17,7992.17,37200],["2010-03-25",8103.17,8214.17,7992.17,8191.97,22500],["2010-03-26",7992.17,8214.17,7770.16,8080.97,15200],["2010-03-29",7592.56,7770.16,7414.95,7437.15,17400],["2010-03-30",7525.96,7770.16,7215.15,7326.15,9300],["2010-03-31",7770.16,7925.56,7326.15,7548.16,20900],["2010-04-01",7548.16,8214.17,7259.55,7326.15,23000],["2010-04-02",7437.15,7969.96,7215.15,7548.16,21600],["2010-04-05",7548.16,7548.16,7414.95,7548.16,22600],["2010-04-06",7770.16,7836.76,7326.15,7326.15,23800],["2010-04-07",7659.16,7659.16,7326.15,7326.15,14100],["2010-04-08",7326.15,7437.15,7104.15,7392.75,32500],["2010-04-09",7770.16,7814.56,7770.16,7770.16,48200],["2010-04-12",7792.36,7814.56,7326.15,7792.36,9100],["2010-04-13",7881.16,7881.16,7348.35,7370.55,10000],["2010-04-14",7548.16,7548.16,7326.15,7348.35,22900],["2010-04-15",7392.75,7392.75,7326.15,7326.15,41200],["2010-04-16",7747.96,7747.96,7348.35,7525.96,20500],["2010-04-19",7414.95,7414.95,7326.15,7326.15,19300],["2010-04-20",7414.95,7881.16,7392.75,7881.16,135800],["2010-04-21",8302.97,8302.97,7992.17,8302.97,113700],["2010-04-22",8658.18,8658.18,7681.36,7703.56,26800],["2010-04-26",7858.96,7858.96,7437.15,7570.36,3000],["2010-04-27",7548.16,7947.76,7326.15,7836.76,40400],["2010-04-28",7770.16,7770.16,7548.16,7548.16,28100],["2010-04-29",7659.16,7770.16,7370.55,7370.55,47200],["2010-05-04",7548.16,7792.36,7481.55,7770.16,46900],["2010-05-05",7614.76,7614.76,7503.76,7548.16,7300],["2010-05-06",7503.76,7747.96,7503.76,7659.16,31100],["2010-05-07",7992.17,7992.17,7614.76,7770.16,62100],["2010-05-10",7881.16,7881.16,7437.15,7481.55,12300],["2010-05-11",7481.55,7725.76,7059.75,7548.16,21300],["2010-05-12",7215.15,7592.56,7081.95,7081.95,32800],["2010-05-13",6882.14,7192.95,6882.14,7104.15,5200],["2010-05-14",7126.35,7437.15,7104.15,7437.15,27800],["2010-05-17",7215.15,7215.15,7059.75,7081.95,6500],["2010-05-18",6993.14,7081.95,6948.74,6993.14,7700],["2010-05-19",6993.14,6993.14,6504.73,6504.73,47000],["2010-05-20",6438.13,6660.14,6149.53,6637.94,31700],["2010-05-21",6349.33,6438.13,5927.52,6193.93,28100],["2010-05-24",6327.13,6438.13,6105.13,6415.93,6500],["2010-05-25",6349.33,6571.34,6349.33,6549.14,8000],["2010-05-26",6571.34,6771.14,6571.34,6771.14,7000],["2010-05-27",6660.14,6748.94,6615.74,6660.14,36300],["2010-05-28",6958.7,7027.59,6889.8,7004.63,29400],["2010-05-31",6935.73,6935.73,6889.8,6935.73,12300],["2010-06-01",6889.8,6889.8,6889.8,6889.8,15200],["2010-06-02",6912.76,6935.73,6889.8,6889.8,16300],["2010-06-03",7004.63,7027.59,7004.63,7004.63,6300],["2010-06-04",7004.63,7004.63,6889.8,7004.63,3100],["2010-06-07",6889.8,6889.8,6889.8,6889.8,34200],["2010-06-08",6889.8,6912.76,6889.8,6912.76,13900],["2010-06-09",6889.8,6912.76,6889.8,6912.76,4500],["2010-06-10",6889.8,7119.46,6889.8,6912.76,9900],["2010-06-11",7073.53,7119.46,7004.63,7004.63,4400],["2010-06-14",6889.8,7119.46,6889.8,7119.46,3400],["2010-06-15",6889.8,7004.63,6889.8,6912.76,4500],["2010-06-16",7119.46,7119.46,7119.46,7119.46,2000],["2010-06-17",6935.73,7027.59,6935.73,7027.59,1700],["2010-06-18",7004.63,7027.59,6889.8,6912.76,5000],["2010-06-21",7119.46,7234.29,7004.63,7119.46,6900],["2010-06-22",7119.46,7119.46,6935.73,6981.66,5800],["2010-06-23",6912.76,6958.7,6889.8,6889.8,12900],["2010-06-24",6912.76,6958.7,6889.8,6958.7,23700],["2010-06-25",6912.76,6981.66,6889.8,6958.7,6200],["2010-06-28",6935.73,6935.73,6889.8,6889.8,2400],["2010-06-29",6889.8,7050.56,6889.8,6935.73,600],["2010-06-30",7004.63,7418.02,6912.76,7418.02,96000],["2010-07-01",7349.12,7831.4,7349.12,7693.61,48600],["2010-07-02",7349.12,7349.12,7211.32,7257.25,1900],["2010-07-05",7578.78,7578.78,7188.36,7188.36,2200],["2010-07-06",7004.63,7119.46,6889.8,6958.7,26800],["2010-07-07",7326.15,7326.15,6935.73,6935.73,29600],["2010-07-08",7440.98,7440.98,6889.8,6889.8,6600],["2010-07-09",6889.8,7119.46,6889.8,7004.63,9700],["2010-07-12",7004.63,7073.53,6889.8,6958.7,8800],["2010-07-13",7119.46,7188.36,6981.66,7119.46,24400],["2010-07-14",7119.46,7165.39,7119.46,7119.46,13200],["2010-07-15",7119.46,7142.42,7004.63,7142.42,6100],["2010-07-16",7073.53,7234.29,7073.53,7211.32,8300],["2010-07-19",7188.36,7188.36,7119.46,7119.46,4800],["2010-07-20",7050.56,7188.36,7027.59,7027.59,8700],["2010-07-21",7004.63,7096.49,6981.66,7027.59,11000],["2010-07-22",7440.98,7440.98,7073.53,7326.15,25300],["2010-07-23",7188.36,7234.29,7188.36,7188.36,3100],["2010-07-26",7027.59,7027.59,6981.66,7004.63,8200],["2010-07-27",7165.39,7165.39,7004.63,7004.63,2200],["2010-07-28",7211.32,7211.32,6889.8,6889.8,20600],["2010-07-29",6935.73,6935.73,6889.8,6889.8,5100],["2010-07-30",7142.42,7142.42,6889.8,6889.8,5300],["2010-08-02",6912.76,6912.76,6889.8,6889.8,3600],["2010-08-03",7004.63,7004.63,6820.9,6820.9,2600],["2010-08-04",6843.87,6843.87,6568.27,6568.27,5200],["2010-08-05",6545.31,6820.9,6545.31,6820.9,600],["2010-08-06",6614.21,6660.14,6568.27,6660.14,3300],["2010-08-09",6545.31,6660.14,6453.44,6660.14,3100],["2010-08-10",6568.27,6820.9,6315.65,6660.14,9400],["2010-08-11",6545.31,6545.31,6545.31,6545.31,500],["2010-08-12",6660.14,6660.14,6200.82,6315.65,8600],["2010-08-13",6430.48,6568.27,6430.48,6568.27,6000],["2010-08-16",6338.61,6637.17,6338.61,6637.17,2800],["2010-08-17",6384.55,6384.55,6361.58,6361.58,1500],["2010-08-18",6752.0,6752.0,6338.61,6361.58,1700],["2010-08-19",6820.9,6820.9,6430.48,6499.38,6400],["2010-08-20",6752.0,6752.0,6430.48,6545.31,2700],["2010-08-23",6568.27,6568.27,6568.27,6568.27,0],["2010-08-24",6752.0,6752.0,6223.78,6223.78,2100],["2010-08-25",6223.78,6246.75,5925.23,5925.23,14400],["2010-08-26",6085.99,6338.61,6085.99,6085.99,6100],["2010-08-27",6407.51,6407.51,6108.95,6108.95,500],["2010-08-30",6315.65,6430.48,6315.65,6430.48,10000],["2010-08-31",6200.82,6476.41,6131.92,6430.48,4200],["2010-09-01",6384.55,6384.55,6384.55,6384.55,2200],["2010-09-06",6637.17,6660.14,6614.21,6637.17,7000],["2010-09-07",6384.55,6384.55,6269.72,6269.72,2100],["2010-09-08",6315.65,6315.65,6200.82,6315.65,1500],["2010-09-09",6407.51,6407.51,6315.65,6315.65,600],["2010-09-10",6315.65,6315.65,6085.99,6108.95,3600],["2010-09-13",5971.16,6200.82,5971.16,6200.82,2600],["2010-09-14",6200.82,6223.78,6200.82,6200.82,2300],["2010-09-15",6177.85,6177.85,6177.85,6177.85,100],["2010-09-16",6200.82,6200.82,6085.99,6200.82,800],["2010-09-17",6315.65,6315.65,6131.92,6292.68,3400],["2010-09-20",6131.92,6177.85,5856.33,5856.33,8600],["2010-09-21",5856.33,5902.26,5741.5,5902.26,3600],["2010-09-22",6154.89,6154.89,6154.89,6154.89,1000],["2010-09-23",6154.89,6154.89,6154.89,6154.89,0],["2010-09-24",5925.23,6108.95,5879.29,6063.02,2400],["2010-09-27",5971.16,6085.99,5971.16,6063.02,3100],["2010-09-28",5971.16,5971.16,5971.16,5971.16,800],["2010-09-29",5971.16,5971.16,5925.23,5925.23,1300],["2010-09-30",5741.5,5856.33,5741.5,5741.5,3100],["2010-10-01",5741.5,5741.5,5741.5,5741.5,1000],["2010-10-04",5534.8,5741.5,5534.8,5741.5,400],["2010-10-05",5741.5,5787.43,5626.67,5695.57,2200],["2010-10-06",5741.5,5741.5,5649.63,5649.63,1000],["2010-10-07",5626.67,5695.57,5626.67,5695.57,1300],["2010-10-08",5603.7,5603.7,5580.74,5580.74,2800],["2010-10-11",5603.7,5603.7,5511.84,5511.84,1800],["2010-10-12",5511.84,5511.84,5419.97,5419.97,1800],["2010-10-13",5282.18,5672.6,5282.18,5672.6,2300],["2010-10-14",5649.63,5833.36,5626.67,5833.36,1300],["2010-10-15",5741.5,5741.5,5649.63,5649.63,2600],["2010-10-18",5695.57,5695.57,5695.57,5695.57,2100],["2010-10-19",5695.57,5695.57,5626.67,5626.67,1900],["2010-10-20",5511.84,5511.84,5465.91,5465.91,2100],["2010-10-21",5465.91,5511.84,5465.91,5511.84,300],["2010-10-22",5465.91,5465.91,5419.97,5465.91,3500],["2010-10-25",5488.87,5488.87,5465.91,5465.91,1200],["2010-10-26",5741.5,5856.33,5580.74,5580.74,3200],["2010-10-27",6017.09,6017.09,5672.6,5672.6,6700],["2010-10-28",5626.67,5626.67,5557.77,5557.77,700],["2010-10-29",5626.67,5626.67,5626.67,5626.67,500],["2010-11-01",5626.67,5741.5,5626.67,5626.67,2400],["2010-11-02",5649.63,5649.63,5511.84,5626.67,3100],["2010-11-03",5626.67,5626.67,5488.87,5511.84,2600],["2010-11-04",5511.84,5511.84,5511.84,5511.84,0],["2010-11-05",5511.84,5511.84,5511.84,5511.84,0],["2010-11-08",5626.67,5626.67,5511.84,5511.84,900],["2010-11-09",5557.77,5557.77,5557.77,5557.77,0],["2010-11-10",5511.84,5511.84,5282.18,5282.18,600],["2010-11-11",5282.18,5282.18,5167.35,5167.35,400],["2010-11-12",5167.35,5282.18,5167.35,5282.18,300],["2010-11-15",4891.76,5282.18,4891.76,5282.18,1200],["2010-11-16",4914.72,4937.69,4914.72,4937.69,400],["2010-11-17",4822.86,4822.86,4822.86,4822.86,1100],["2010-11-18",5121.42,5121.42,5052.52,5052.52,600],["2010-11-19",5052.52,5052.52,5052.52,5052.52,2600],["2010-11-22",5075.48,5075.48,5052.52,5052.52,1900],["2010-11-23",5052.52,5167.35,5052.52,5052.52,3300],["2010-11-24",5259.21,5259.21,5236.25,5259.21,500],["2010-11-25",5419.97,5419.97,5419.97,5419.97,1300],["2010-11-26",5397.01,5419.97,5397.01,5419.97,1800],["2010-11-29",5397.01,5511.84,5397.01,5511.84,3900],["2010-11-30",5695.57,5695.57,5695.57,5695.57,2400],["2010-12-01",5557.77,5557.77,5557.77,5557.77,2900],["2010-12-02",5557.77,5557.77,5557.77,5557.77,0],["2010-12-03",5672.6,5833.36,5580.74,5833.36,5100],["2010-12-06",5741.5,5741.5,5741.5,5741.5,1500],["2010-12-07",5741.5,5925.23,5741.5,5764.46,18000],["2010-12-08",6085.99,6085.99,5741.5,5741.5,3200],["2010-12-09",5741.5,5856.33,5741.5,5856.33,2100],["2010-12-10",5787.43,6017.09,5787.43,6017.09,10700],["2010-12-13",5925.23,5971.16,5902.26,5971.16,1200],["2010-12-14",5856.33,5856.33,5764.46,5856.33,1000],["2010-12-15",5833.36,5856.33,5833.36,5833.36,400],["2010-12-16",5511.84,5741.5,5511.84,5741.5,1300],["2010-12-17",5603.7,5603.7,5603.7,5603.7,0],["2010-12-20",5557.77,5557.77,5534.8,5534.8,1600],["2010-12-21",5534.8,5534.8,5534.8,5534.8,0],["2010-12-22",5557.77,5557.77,5557.77,5557.77,400],["2010-12-23",5557.77,5557.77,5511.84,5511.84,600],["2010-12-24",5465.91,5557.77,5465.91,5557.77,400],["2010-12-27",5328.11,5511.84,5305.14,5511.84,2000],["2010-12-28",5419.97,5419.97,5419.97,5419.97,0],["2010-12-29",5534.8,5626.67,5465.91,5626.67,1300],["2010-12-30",5397.01,5557.77,5397.01,5557.77,1600],["2010-12-31",5741.5,5741.5,5741.5,5741.5,200],["2011-01-04",5695.57,5695.57,5672.6,5672.6,1200],["2011-01-05",5511.84,5626.67,5511.84,5580.74,500],["2011-01-06",5419.97,5419.97,5374.04,5374.04,1800],["2011-01-07",5397.01,5626.67,5374.04,5626.67,2600],["2011-01-10",5741.5,5787.43,5741.5,5741.5,1400],["2011-01-11",5764.46,5764.46,5764.46,5764.46,0],["2011-01-12",5488.87,5741.5,5488.87,5741.5,200],["2011-01-13",5397.01,5442.94,5397.01,5442.94,600],["2011-01-14",5442.94,5442.94,5442.94,5442.94,0],["2011-01-17",5465.91,5511.84,5465.91,5511.84,2700],["2011-01-18",5511.84,5511.84,5511.84,5511.84,0],["2011-01-19",5511.84,5511.84,5511.84,5511.84,1100],["2011-01-20",5419.97,5419.97,5419.97,5419.97,500],["2011-01-21",5419.97,5511.84,5419.97,5511.84,1100],["2011-01-24",5419.97,5419.97,5419.97,5419.97,1100],["2011-01-25",5236.25,5236.25,5236.25,5236.25,400],["2011-01-26",5190.31,5580.74,5190.31,5580.74,1800],["2011-01-27",5626.67,5741.5,5626.67,5741.5,1900],["2011-01-28",5695.57,5695.57,5695.57,5695.57,0],["2011-02-08",5695.57,5695.57,5695.57,5695.57,0],["2011-02-09",5856.33,5856.33,5695.57,5695.57,4100],["2011-02-10",5741.5,5741.5,5741.5,5741.5,0],["2011-02-11",5879.29,5879.29,5741.5,5741.5,2400],["2011-02-14",5741.5,5741.5,5741.5,5741.5,0],["2011-02-15",5397.01,5488.87,5397.01,5488.87,300],["2011-02-16",5419.97,5419.97,5419.97,5419.97,0],["2011-02-17",5511.84,5626.67,5511.84,5626.67,400],["2011-02-18",5626.67,5649.63,5626.67,5626.67,2200],["2011-02-21",5282.18,5282.18,5236.25,5236.25,1600],["2011-02-22",5259.21,5259.21,5259.21,5259.21,0],["2011-02-23",5259.21,5259.21,5259.21,5259.21,0],["2011-02-24",5282.18,5282.18,5282.18,5282.18,300],["2011-02-25",5511.84,5511.84,5511.84,5511.84,200],["2011-02-28",5144.38,5167.35,5144.38,5167.35,700],["2011-03-01",5190.31,5190.31,5190.31,5190.31,100],["2011-03-02",5052.52,5052.52,5052.52,5052.52,200],["2011-03-03",4868.79,4868.79,4868.79,4868.79,100],["2011-03-04",4822.86,4822.86,4593.2,4639.13,300],["2011-03-07",4891.76,4983.62,4891.76,4983.62,300],["2011-03-08",5282.18,5282.18,5282.18,5282.18,200],["2011-03-09",5052.52,5052.52,5052.52,5052.52,400],["2011-03-10",5052.52,5213.28,5052.52,5213.28,300],["2011-03-11",5213.28,5442.94,5213.28,5442.94,1400],["2011-03-14",5167.35,5167.35,5098.45,5121.42,3000],["2011-03-15",5075.48,5282.18,5075.48,5282.18,500],["2011-03-16",5167.35,5167.35,5167.35,5167.35,200],["2011-03-17",5259.21,5259.21,5259.21,5259.21,100],["2011-03-18",5328.11,5328.11,5328.11,5328.11,100],["2011-03-21",5282.18,5305.14,5282.18,5305.14,1800],["2011-03-22",5397.01,5397.01,5121.42,5167.35,2400],["2011-03-23",5282.18,5282.18,5259.21,5259.21,1200],["2011-03-24",5397.01,5397.01,5397.01,5397.01,200],["2011-03-25",5397.01,5397.01,5397.01,5397.01,0],["2011-03-28",5190.31,5190.31,5190.31,5190.31,100],["2011-03-29",5190.31,5190.31,5190.31,5190.31,0],["2011-03-30",5351.08,5351.08,5351.08,5351.08,900],["2011-03-31",5282.18,5282.18,5190.31,5190.31,1200],["2011-04-01",5397.01,5397.01,5397.01,5397.01,100],["2011-04-04",5324.73,5324.73,5324.73,5324.73,1100],["2011-04-05",5348.82,5421.1,5348.82,5421.1,3000],["2011-04-06",5421.1,5421.1,5324.73,5324.73,400],["2011-04-07",5421.1,5421.1,5372.91,5372.91,500],["2011-04-08",5324.73,5324.73,5300.63,5300.63,1000],["2011-04-13",5300.63,5300.63,5276.54,5276.54,600],["2011-04-14",5300.63,5300.63,5300.63,5300.63,0],["2011-04-15",5011.51,5300.63,4939.23,4939.23,1600],["2011-04-18",4963.32,4963.32,4939.23,4939.23,1100],["2011-04-19",4722.38,4746.48,4722.38,4746.48,200],["2011-04-20",4481.44,4818.76,4481.44,4818.76,200],["2011-04-21",4409.16,4409.16,4409.16,4409.16,1200],["2011-04-22",4360.98,4385.07,4360.98,4360.98,1500],["2011-04-25",4650.1,4650.1,4650.1,4650.1,200],["2011-04-26",4336.88,4385.07,4336.88,4385.07,600],["2011-04-27",4168.23,4577.82,4168.23,4577.82,1300],["2011-04-28",4433.26,4577.82,4433.26,4577.82,200],["2011-04-29",4505.54,4577.82,4505.54,4577.82,1600],["2011-05-04",4553.73,4601.91,4553.73,4577.82,5300],["2011-05-05",4385.07,4698.29,4385.07,4698.29,1000],["2011-05-06",4698.29,4818.76,4698.29,4818.76,2000],["2011-05-09",4770.57,4818.76,4770.57,4818.76,900],["2011-05-10",5059.7,5059.7,4770.57,4770.57,800],["2011-05-11",4963.32,4963.32,4818.76,4915.13,1200],["2011-05-12",4915.13,4915.13,4842.85,4866.94,2100],["2011-05-13",4939.23,4939.23,4818.76,4818.76,1300],["2011-05-16",4818.76,4818.76,4770.57,4770.57,2200],["2011-05-17",4794.66,4794.66,4770.57,4770.57,600],["2011-05-18",4794.66,4794.66,4722.38,4722.38,2500],["2011-05-19",4601.91,4722.38,4601.91,4722.38,600],["2011-05-20",4481.44,4505.54,4481.44,4481.44,1700],["2011-05-23",4746.48,4746.48,4409.16,4433.26,2300],["2011-05-24",4553.73,4553.73,4168.23,4192.32,2000],["2011-05-25",4144.13,4144.13,3975.47,3975.47,5200],["2011-05-26",3855.01,4023.66,3758.63,3782.72,1000],["2011-05-27",4071.85,4095.94,4071.85,4095.94,200],["2011-05-30",4336.88,4336.88,4288.69,4288.69,500],["2011-05-31",4481.44,4481.44,4071.85,4071.85,600],["2011-06-01",4312.79,4312.79,4120.04,4312.79,1900],["2011-06-02",4409.16,4457.35,4409.16,4457.35,3300],["2011-06-03",4746.48,4746.48,4746.48,4746.48,4500],["2011-06-06",5035.6,5035.6,4433.26,4433.26,800],["2011-06-07",4505.54,4505.54,4505.54,4505.54,300],["2011-06-08",4505.54,4505.54,4505.54,4505.54,700],["2011-06-09",4505.54,4505.54,4505.54,4505.54,0],["2011-06-10",4336.88,4336.88,4336.88,4336.88,500],["2011-06-13",4336.88,4457.35,4336.88,4457.35,1900],["2011-06-14",4577.82,4577.82,4577.82,4577.82,1000],["2011-06-15",4577.82,4577.82,4505.54,4505.54,600],["2011-06-16",4529.63,4529.63,4385.07,4385.07,900],["2011-06-17",4674.19,4674.19,4433.26,4433.26,300],["2011-06-20",4481.44,4481.44,4336.88,4336.88,400],["2011-06-21",4264.6,4433.26,4264.6,4409.16,400],["2011-06-22",4577.82,4577.82,4577.82,4577.82,1100],["2011-06-23",4529.63,4529.63,4529.63,4529.63,3000],["2011-06-24",4336.88,4553.73,4336.88,4553.73,200],["2011-06-27",4336.88,4336.88,4240.51,4264.6,500],["2011-06-28",4545.5,4545.5,4545.5,4545.5,100],["2011-06-29",4545.5,4545.5,4545.5,4545.5,0],["2011-06-30",4443.36,4443.36,4443.36,4443.36,100],["2011-07-01",4443.36,4443.36,4443.36,4443.36,0],["2011-07-04",4162.45,4545.5,4162.45,4341.21,400],["2011-07-05",4239.06,4239.06,4213.53,4213.53,1000],["2011-07-06",4239.06,4239.06,4239.06,4239.06,0],["2011-07-07",4009.23,4443.36,4009.23,4443.36,600],["2011-07-08",4443.36,4443.36,4443.36,4443.36,100],["2011-07-11",4162.45,4443.36,4162.45,4443.36,400],["2011-07-12",4111.38,4443.36,4085.84,4443.36,1900],["2011-07-13",4264.6,4264.6,4264.6,4264.6,100],["2011-07-14",4443.36,4519.97,4443.36,4468.89,1300],["2011-07-15",4239.06,4239.06,4239.06,4239.06,300],["2011-07-18",4213.53,4392.28,4213.53,4392.28,1100],["2011-07-19",4341.21,4468.89,4341.21,4468.89,1400],["2011-07-20",4417.82,4417.82,4417.82,4417.82,0],["2011-07-21",4417.82,4417.82,4417.82,4417.82,0],["2011-07-22",4213.53,4213.53,4213.53,4213.53,200],["2011-07-25",4341.21,4341.21,4315.67,4315.67,2500],["2011-07-26",4341.21,4341.21,4341.21,4341.21,500],["2011-07-27",4136.92,4213.53,4136.92,4213.53,900],["2011-07-28",4162.45,4162.45,4162.45,4162.45,0],["2011-07-29",4213.53,4213.53,4187.99,4187.99,3100],["2011-08-01",4290.14,4341.21,4290.14,4315.67,1400],["2011-08-02",4085.84,4213.53,4085.84,4213.53,600],["2011-08-03",4290.14,4290.14,4290.14,4290.14,4500],["2011-08-04",4443.36,4443.36,4443.36,4443.36,100],["2011-08-05",4698.72,4698.72,4341.21,4392.28,800],["2011-08-08",4392.28,4392.28,4392.28,4392.28,0],["2011-08-09",4392.28,4392.28,4392.28,4392.28,0],["2011-08-10",4392.28,4392.28,4392.28,4392.28,0],["2011-08-11",4264.6,4264.6,4111.38,4111.38,500],["2011-08-12",4341.21,4392.28,4341.21,4341.21,2100],["2011-08-15",4341.21,4341.21,4213.53,4213.53,1500],["2011-08-16",4264.6,4264.6,4264.6,4264.6,0],["2011-08-17",4341.21,4341.21,4315.67,4315.67,2100],["2011-08-18",4468.89,4468.89,4341.21,4341.21,400],["2011-08-19",4341.21,4366.75,4341.21,4366.75,5200],["2011-08-22",4341.21,4341.21,4341.21,4341.21,1500],["2011-08-23",4239.06,4315.67,4239.06,4315.67,600],["2011-08-24",4341.21,4494.43,4341.21,4494.43,700],["2011-08-25",4392.28,4392.28,4341.21,4366.75,4700],["2011-08-26",4468.89,4468.89,4341.21,4341.21,1000],["2011-08-29",4366.75,4392.28,4366.75,4392.28,500],["2011-08-30",4366.75,4545.5,4366.75,4366.75,300],["2011-08-31",4468.89,4468.89,4366.75,4366.75,1200],["2011-09-01",4468.89,4468.89,4392.28,4417.82,900],["2011-09-05",4417.82,4417.82,4341.21,4341.21,3100],["2011-09-06",4392.28,4392.28,4366.75,4366.75,1800],["2011-09-07",4341.21,4366.75,4315.67,4366.75,1100],["2011-09-08",4596.58,4596.58,4366.75,4392.28,1300],["2011-09-09",4366.75,4443.36,4366.75,4443.36,1500],["2011-09-12",4417.82,4596.58,4417.82,4596.58,1400],["2011-09-13",4545.5,4545.5,4545.5,4545.5,100],["2011-09-14",4545.5,4545.5,4545.5,4545.5,600],["2011-09-15",4673.18,4673.18,4417.82,4417.82,2000],["2011-09-16",4468.89,4468.89,4468.89,4468.89,200],["2011-09-19",4468.89,4468.89,4468.89,4468.89,0],["2011-09-20",4417.82,4417.82,4341.21,4341.21,700],["2011-09-21",4366.75,4571.04,4366.75,4571.04,500],["2011-09-22",4468.89,4775.33,4468.89,4698.72,300],["2011-09-23",4417.82,4417.82,4417.82,4417.82,200],["2011-09-26",4417.82,4417.82,4417.82,4417.82,0],["2011-09-27",4571.04,4571.04,4417.82,4417.82,2700],["2011-09-28",4571.04,4571.04,4571.04,4571.04,0],["2011-09-29",4545.5,4545.5,4545.5,4545.5,100],["2011-09-30",4494.43,4494.43,4392.28,4392.28,2800],["2011-10-03",4341.21,4341.21,4341.21,4341.21,1000],["2011-10-04",4290.14,4341.21,4290.14,4341.21,1400],["2011-10-05",4341.21,4341.21,4341.21,4341.21,500],["2011-10-06",4392.28,4392.28,4392.28,4392.28,100],["2011-10-07",4341.21,4341.21,4341.21,4341.21,2100],["2011-10-10",4341.21,4341.21,4341.21,4341.21,0],["2011-10-11",4341.21,4341.21,4341.21,4341.21,100],["2011-10-12",4341.21,4468.89,4341.21,4468.89,800],["2011-10-13",4264.6,4264.6,4264.6,4264.6,400],["2011-10-14",4341.21,4341.21,4341.21,4341.21,2800],["2011-10-17",4341.21,4341.21,4341.21,4341.21,1000],["2011-10-18",4341.21,4341.21,4341.21,4341.21,0],["2011-10-19",4341.21,4341.21,4341.21,4341.21,0],["2011-10-20",4341.21,4341.21,4341.21,4341.21,0],["2011-10-21",4341.21,4341.21,4341.21,4341.21,0],["2011-10-24",4239.06,4239.06,4239.06,4239.06,300],["2011-10-25",4239.06,4239.06,4239.06,4239.06,0],["2011-10-26",4239.06,4239.06,4239.06,4239.06,0],["2011-10-27",4494.43,4494.43,4494.43,4494.43,100],["2011-10-28",4366.75,4494.43,4366.75,4494.43,500],["2011-10-31",4341.21,4341.21,4315.67,4315.67,2000],["2011-11-01",4315.67,4315.67,4315.67,4315.67,0],["2011-11-02",4315.67,4315.67,4315.67,4315.67,0],["2011-11-03",4545.5,4545.5,4545.5,4545.5,1300],["2011-11-04",4545.5,4826.4,4366.75,4826.4,7100],["2011-11-07",4111.38,4596.58,4111.38,4596.58,200],["2011-11-08",4366.75,4366.75,4366.75,4366.75,0],["2011-11-09",4187.99,4187.99,4187.99,4187.99,800],["2011-11-10",4239.06,4239.06,4009.23,4239.06,3100],["2011-11-11",4136.92,4136.92,4136.92,4136.92,100],["2011-11-14",4264.6,4264.6,4162.45,4264.6,1100],["2011-11-15",4443.36,4519.97,4443.36,4519.97,3500],["2011-11-16",4494.43,4494.43,4341.21,4341.21,1400],["2011-11-17",4187.99,4187.99,4187.99,4187.99,1600],["2011-11-18",4213.53,4213.53,4187.99,4187.99,1900],["2011-11-21",4187.99,4187.99,4187.99,4187.99,0],["2011-11-22",4187.99,4187.99,4187.99,4187.99,0],["2011-11-23",4315.67,4315.67,4315.67,4315.67,100],["2011-11-24",4596.58,4596.58,4596.58,4596.58,100],["2011-11-25",4290.14,4290.14,4290.14,4290.14,2300],["2011-11-28",4290.14,4290.14,4290.14,4290.14,0],["2011-11-29",4111.38,4111.38,4111.38,4111.38,100],["2011-11-30",3856.02,4366.75,3856.02,4366.75,200],["2011-12-01",4060.31,4060.31,4060.31,4060.31,3100],["2011-12-02",4136.92,4136.92,4136.92,4136.92,100],["2011-12-05",4392.28,4417.82,4341.21,4341.21,500],["2011-12-06",4213.53,4213.53,4136.92,4136.92,3000],["2011-12-07",4136.92,4136.92,4136.92,4136.92,0],["2011-12-08",4162.45,4290.14,4162.45,4290.14,1100],["2011-12-09",4443.36,4443.36,4341.21,4341.21,200],["2011-12-12",4341.21,4341.21,4341.21,4341.21,2800],["2011-12-13",4213.53,4213.53,4213.53,4213.53,200],["2011-12-14",4136.92,4213.53,4136.92,4213.53,300],["2011-12-15",4111.38,4111.38,4111.38,4111.38,100],["2011-12-16",4111.38,4111.38,4111.38,4111.38,0],["2011-12-19",4111.38,4111.38,4111.38,4111.38,300],["2011-12-20",4111.38,4111.38,4111.38,4111.38,0],["2011-12-21",4111.38,4111.38,4060.31,4111.38,1500],["2011-12-22",4213.53,4213.53,4213.53,4213.53,1000],["2011-12-23",4239.06,4239.06,4213.53,4213.53,1700],["2011-12-26",4213.53,4213.53,4213.53,4213.53,2500],["2011-12-27",4085.84,4085.84,4034.77,4034.77,500],["2011-12-28",4060.31,4060.31,4060.31,4060.31,0],["2011-12-29",4136.92,4136.92,4136.92,4136.92,300],["2011-12-30",4341.21,4341.21,4341.21,4341.21,100],["2012-01-03",4341.21,4341.21,4341.21,4341.21,0],["2012-01-04",4366.75,4366.75,4366.75,4366.75,2300],["2012-01-05",4366.75,4366.75,4366.75,4366.75,100],["2012-01-06",4468.89,4468.89,4366.75,4392.28,7900],["2012-01-09",4341.21,4341.21,4239.06,4239.06,300],["2012-01-10",4264.6,4264.6,4264.6,4264.6,0],["2012-01-11",4239.06,4239.06,4239.06,4239.06,2000],["2012-01-12",4239.06,4239.06,4239.06,4239.06,0],["2012-01-13",4264.6,4264.6,4239.06,4239.06,2100],["2012-01-16",4239.06,4239.06,4239.06,4239.06,0],["2012-01-17",4239.06,4239.06,4239.06,4239.06,0],["2012-01-18",4239.06,4239.06,4239.06,4239.06,0],["2012-01-19",4519.97,4519.97,4519.97,4519.97,100],["2012-01-20",4443.36,4443.36,4443.36,4443.36,300],["2012-01-30",4443.36,4443.36,4443.36,4443.36,0],["2012-01-31",4724.26,4749.79,4647.65,4698.72,7300],["2012-02-01",4979.62,5005.16,4622.11,4622.11,500],["2012-02-02",4647.65,4724.26,4622.11,4622.11,12900],["2012-02-03",4647.65,4647.65,4622.11,4622.11,5900],["2012-02-06",4647.65,4698.72,4596.58,4698.72,2100],["2012-02-07",4698.72,4775.33,4596.58,4596.58,8400],["2012-02-08",4903.01,4903.01,4519.97,4903.01,1400],["2012-02-09",4596.58,4673.18,4571.04,4571.04,2900],["2012-02-10",4647.65,4698.72,4494.43,4698.72,18500],["2012-02-13",4519.97,4673.18,4494.43,4494.43,15600],["2012-02-14",4800.87,4800.87,4494.43,4698.72,14000],["2012-02-15",4596.58,4596.58,4494.43,4494.43,22200],["2012-02-16",4622.11,4622.11,4622.11,4622.11,200],["2012-02-17",4928.55,4928.55,4596.58,4673.18,7400],["2012-02-20",4724.26,4749.79,4724.26,4724.26,12700],["2012-02-21",4724.26,4775.33,4724.26,4775.33,16300],["2012-02-22",4775.33,4851.94,4775.33,4851.94,9600],["2012-02-23",4775.33,5005.16,4775.33,5005.16,3300],["2012-02-24",5056.23,5183.92,4979.62,5107.31,8200],["2012-02-27",5362.67,5362.67,4979.62,5107.31,12300],["2012-02-28",5030.7,5081.77,4979.62,4979.62,13700],["2012-02-29",4979.62,5005.16,4954.09,5005.16,21400],["2012-03-01",4954.09,5107.31,4928.55,4979.62,24700],["2012-03-02",5132.84,5183.92,5132.84,5183.92,6700],["2012-03-05",5158.38,5490.35,5107.31,5439.28,34600],["2012-03-06",5311.6,5311.6,5209.45,5260.52,1800],["2012-03-07",5566.96,5566.96,5260.52,5311.6,2300],["2012-03-08",5311.6,5311.6,5260.52,5260.52,13300],["2012-03-09",5234.99,5286.06,5234.99,5286.06,9800],["2012-03-12",5132.84,5234.99,5132.84,5234.99,1500],["2012-03-13",5342.35,5342.35,5209.45,5236.03,900],["2012-03-14",5236.03,5581.56,5209.45,5368.92,19500],["2012-03-15",5634.71,5634.71,5422.08,5422.08,2000],["2012-03-16",5448.66,5448.66,5262.61,5262.61,1900],["2012-03-19",5236.03,5262.61,5209.45,5209.45,4400],["2012-03-20",5236.03,5236.03,5209.45,5236.03,4400],["2012-03-21",5236.03,5236.03,5236.03,5236.03,1000],["2012-03-22",5209.45,5236.03,5209.45,5236.03,3200],["2012-03-23",5209.45,5289.19,5182.87,5182.87,8400],["2012-03-26",5528.4,5528.4,5129.72,5182.87,15600],["2012-03-27",5262.61,5315.77,5262.61,5262.61,3000],["2012-03-28",5315.77,5315.77,5289.19,5315.77,2671],["2012-03-29",5342.35,5342.35,5315.77,5315.77,2300],["2012-03-30",5315.77,5395.5,5315.77,5395.5,1600],["2012-04-03",5342.35,5475.24,5315.77,5475.24,5400],["2012-04-04",5475.24,5475.24,5368.92,5368.92,11800],["2012-04-05",5395.5,5395.5,5395.5,5395.5,3971],["2012-04-06",5422.08,5422.08,5422.08,5422.08,2500],["2012-04-09",5422.08,5422.08,5422.08,5422.08,1000],["2012-04-10",5581.56,5581.56,5395.5,5501.82,6300],["2012-04-11",5448.66,5475.24,5448.66,5475.24,1400],["2012-04-12",5501.82,5581.56,5501.82,5581.56,1800],["2012-04-13",5501.82,5794.19,5501.82,5581.56,1500],["2012-04-16",5475.24,5714.45,5395.5,5395.5,15000],["2012-04-17",5422.08,5528.4,5422.08,5528.4,2600],["2012-04-18",5581.56,5581.56,5501.82,5501.82,5400],["2012-04-19",5528.4,5528.4,5448.66,5475.24,7400],["2012-04-20",5475.24,5528.4,5448.66,5448.66,7200],["2012-04-23",5448.66,5581.56,5448.66,5501.82,1400],["2012-04-24",5448.66,5554.98,5448.66,5554.98,400],["2012-04-25",5554.98,5581.56,5501.82,5554.98,8500],["2012-04-26",5554.98,5581.56,5528.4,5581.56,16400],["2012-04-27",5714.45,5714.45,5581.56,5608.13,10400],["2012-05-02",5608.13,5714.45,5608.13,5714.45,1600],["2012-05-03",5687.87,6059.97,5687.87,6059.97,13100],["2012-05-04",6192.87,6272.61,6166.29,6272.61,7100],["2012-05-07",6511.81,6644.71,6405.5,6644.71,9621],["2012-05-08",6910.5,7016.81,6644.71,7016.81,8900],["2012-05-09",7016.81,7016.81,6591.55,6591.55,4600],["2012-05-10",6378.92,6378.92,6378.92,6378.92,2700],["2012-05-11",6352.34,6485.24,6352.34,6378.92,8700],["2012-05-14",6378.92,6405.5,6113.13,6113.13,4100],["2012-05-15",6113.13,6113.13,5980.24,6006.82,700],["2012-05-16",6149.84,6149.84,6149.84,6149.84,500],["2012-05-17",6149.84,6149.84,6149.84,6149.84,0],["2012-05-18",6149.84,6149.84,6149.84,6149.84,0],["2012-05-21",5720.78,6035.42,5720.78,6035.42,6200],["2012-05-22",5749.38,5921.01,5749.38,5777.99,1600],["2012-05-23",5863.8,5863.8,5863.8,5863.8,400],["2012-05-24",6149.84,6149.84,6149.84,6149.84,500],["2012-05-25",6149.84,6350.06,6149.84,6321.46,600],["2012-05-28",6264.25,6264.25,5949.61,5949.61,300],["2012-05-29",6006.82,6350.06,6006.82,6235.65,1300],["2012-05-30",6235.65,6235.65,6235.65,6235.65,0],["2012-05-31",6235.65,6235.65,6006.82,6006.82,9500],["2012-06-01",6149.84,6149.84,6149.84,6149.84,100],["2012-06-04",6149.84,6207.04,6006.82,6207.04,2300],["2012-06-05",6006.82,6121.23,6006.82,6121.23,3100],["2012-06-06",6235.65,6235.65,6235.65,6235.65,100],["2012-06-07",6292.86,6578.89,6292.86,6578.89,900],["2012-06-08",6578.89,6578.89,6578.89,6578.89,0],["2012-06-11",6721.91,6721.91,6721.91,6721.91,5000],["2012-06-12",6292.86,6578.89,6292.86,6292.86,600],["2012-06-13",6721.91,6721.91,6721.91,6721.91,100],["2012-06-14",6721.91,6721.91,6721.91,6721.91,0],["2012-06-15",6721.91,6721.91,6721.91,6721.91,2000],["2012-06-18",6721.91,6721.91,6721.91,6721.91,2600],["2012-06-19",6721.91,6721.91,6721.91,6721.91,2600],["2012-06-20",6721.91,6721.91,6721.91,6721.91,2600],["2012-06-21",6693.31,6693.31,6693.31,6693.31,2600],["2012-06-22",6664.71,6664.71,6264.25,6664.71,2900],["2012-06-25",6636.1,6636.1,6578.89,6578.89,500],["2012-06-26",6350.06,6350.06,6350.06,6350.06,3000],["2012-06-27",6350.06,6521.69,6350.06,6521.69,3100],["2012-06-28",6435.88,6435.88,6350.06,6350.06,600],["2012-06-29",6350.06,6578.89,6350.06,6550.29,1000],["2012-07-02",6550.29,6550.29,6550.29,6550.29,0],["2012-07-03",6350.06,6378.67,6350.06,6350.06,4400],["2012-07-04",6407.27,6407.27,6350.06,6350.06,800],["2012-07-05",6350.06,6350.06,6350.06,6350.06,1000],["2012-07-06",6779.12,6779.12,6350.06,6350.06,5300],["2012-07-09",6578.89,6578.89,6350.06,6578.89,1200],["2012-07-10",6350.06,6550.29,6350.06,6550.29,2900],["2012-07-11",6378.67,6435.88,6378.67,6378.67,400],["2012-07-12",6378.67,6550.29,6378.67,6550.29,800],["2012-07-13",6435.88,6521.69,6435.88,6521.69,2100],["2012-07-16",6521.69,6721.91,6521.69,6721.91,1000],["2012-07-17",6721.91,6721.91,6721.91,6721.91,0],["2012-07-18",6636.1,6664.71,6636.1,6664.71,4300],["2012-07-19",6664.71,6693.31,6664.71,6693.31,6000],["2012-07-20",6864.93,6864.93,6636.1,6721.91,1600],["2012-07-23",6664.71,6721.91,6636.1,6636.1,5500],["2012-07-24",6721.91,6721.91,6407.27,6693.31,11800],["2012-07-25",6521.69,6578.89,6435.88,6578.89,2400],["2012-07-26",6721.91,6721.91,6721.91,6721.91,100],["2012-07-27",6721.91,6721.91,6693.31,6693.31,4000],["2012-07-30",6607.5,6607.5,6607.5,6607.5,700],["2012-07-31",6664.71,6721.91,6664.71,6721.91,334],["2012-08-01",6807.73,6807.73,6664.71,6721.91,1100],["2012-08-02",6721.91,7007.95,6721.91,7007.95,3300],["2012-08-03",7036.56,7036.56,6721.91,6721.91,5400],["2012-08-06",6779.12,6779.12,6779.12,6779.12,100],["2012-08-07",6779.12,6779.12,6750.52,6750.52,400],["2012-08-08",6750.52,6750.52,6750.52,6750.52,500],["2012-08-09",6750.52,6750.52,6721.91,6750.52,6100],["2012-08-10",6836.33,6836.33,6836.33,6836.33,100],["2012-08-13",6864.93,6922.14,6779.12,6836.33,1100],["2012-08-14",7007.95,7007.95,6779.12,6779.12,6400],["2012-08-15",6807.73,6807.73,6779.12,6779.12,6500],["2012-08-16",6779.12,6779.12,6779.12,6779.12,600],["2012-08-17",6779.12,6864.93,6779.12,6864.93,1400],["2012-08-20",7265.39,7265.39,6836.33,7065.16,5900],["2012-08-21",7036.56,7036.56,6807.73,6807.73,15400],["2012-08-22",6807.73,6836.33,6693.31,6721.91,5200],["2012-08-23",6693.31,6693.31,6578.89,6578.89,8400],["2012-08-24",6578.89,6578.89,6578.89,6578.89,500],["2012-08-27",6578.89,6578.89,6578.89,6578.89,2800],["2012-08-28",6578.89,6578.89,6578.89,6578.89,0],["2012-08-29",6807.73,6807.73,6807.73,6807.73,200],["2012-08-30",6807.73,6807.73,6807.73,6807.73,1000],["2012-08-31",6864.93,6864.93,6864.93,6864.93,500],["2012-09-04",6836.33,6836.33,6836.33,6836.33,100],["2012-09-05",6836.33,6836.33,6836.33,6836.33,34],["2012-09-06",6807.73,7007.95,6807.73,7007.95,4400],["2012-09-07",6979.35,6979.35,6950.75,6950.75,2000],["2012-09-10",6864.93,6864.93,6864.93,6864.93,2300],["2012-09-11",6893.54,6893.54,6407.27,6864.93,12500],["2012-09-12",6864.93,6864.93,6864.93,6864.93,0],["2012-09-13",7007.95,7007.95,6864.93,6864.93,2000],["2012-09-14",6893.54,6893.54,6864.93,6893.54,5700],["2012-09-17",6922.14,6922.14,6893.54,6893.54,1300],["2012-09-18",6922.14,6922.14,6578.89,6893.54,12000],["2012-09-19",6922.14,6979.35,6922.14,6979.35,700],["2012-09-20",6922.14,6922.14,6864.93,6922.14,8500],["2012-09-21",6922.14,6979.35,6922.14,6979.35,3600],["2012-09-24",7007.95,7007.95,7007.95,7007.95,1500],["2012-09-25",6950.75,6950.75,6950.75,6950.75,700],["2012-09-26",7007.95,7007.95,7007.95,7007.95,300],["2012-09-27",7007.95,7007.95,7007.95,7007.95,0],["2012-09-28",7065.16,7065.16,7065.16,7065.16,6340],["2012-10-01",6950.75,6950.75,6950.75,6950.75,500],["2012-10-02",6950.75,6950.75,6922.14,6922.14,3000],["2012-10-03",6950.75,7150.97,6950.75,7150.97,3100],["2012-10-04",7150.97,7150.97,6979.35,6979.35,2000],["2012-10-05",7150.97,7150.97,7150.97,7150.97,200],["2012-10-08",7379.8,7379.8,7379.8,7379.8,100],["2012-10-09",7007.95,7007.95,6979.35,6979.35,1000],["2012-10-10",7150.97,7150.97,7150.97,7150.97,200],["2012-10-11",7150.97,7150.97,7150.97,7150.97,0],["2012-10-12",7208.18,7208.18,7208.18,7208.18,600],["2012-10-15",7293.99,7293.99,7150.97,7293.99,900],["2012-10-16",7150.97,7150.97,7007.95,7150.97,2300],["2012-10-17",7150.97,7150.97,7150.97,7150.97,0],["2012-10-18",6664.71,6864.93,6664.71,6864.93,7300],["2012-10-19",6864.93,7150.97,6721.91,7150.97,1300],["2012-10-22",7150.97,7150.97,6693.31,6979.35,4600],["2012-10-23",6864.93,6979.35,6578.89,6979.35,6200],["2012-10-24",7065.16,7065.16,7065.16,7065.16,100],["2012-10-25",7065.16,7065.16,7065.16,7065.16,100],["2012-10-26",7036.56,7036.56,7036.56,7036.56,100],["2012-10-29",7007.95,7179.58,7007.95,7179.58,2900],["2012-10-30",7007.95,7179.58,7007.95,7179.58,1900],["2012-10-31",7150.97,7293.99,7150.97,7293.99,400],["2012-11-01",7065.16,7150.97,7065.16,7150.97,800],["2012-11-02",7150.97,7150.97,7150.97,7150.97,600],["2012-11-05",7007.95,7293.99,7007.95,7293.99,4100],["2012-11-06",7717.71,7778.24,7717.71,7778.24,6100],["2012-11-07",7717.71,7869.04,7717.71,7869.04,1500],["2012-11-08",7869.04,7869.04,7717.71,7717.71,800],["2012-11-09",7717.71,7717.71,7717.71,7717.71,6000],["2012-11-12",7869.04,7869.04,7869.04,7869.04,300],["2012-11-13",7869.04,7869.04,7808.51,7808.51,2800],["2012-11-14",7717.71,7869.04,7717.71,7838.77,3600],["2012-11-15",7869.04,7869.04,7838.77,7838.77,1800],["2012-11-16",7869.04,7869.04,7869.04,7869.04,1200],["2012-11-19",8020.36,8020.36,7869.04,7990.1,1200],["2012-11-20",7990.1,7990.1,7990.1,7990.1,500],["2012-11-21",8504.61,8504.61,8171.69,8171.69,700],["2012-11-22",8323.02,8686.21,8323.02,8444.08,700],["2012-11-23",8171.69,8171.69,8080.9,8080.9,1000],["2012-11-26",8171.69,8201.96,8171.69,8201.96,700],["2012-11-27",8201.96,8474.35,8201.96,8323.02,1300],["2012-11-28",8323.02,8323.02,8323.02,8323.02,0],["2012-11-29",8201.96,8232.22,8201.96,8232.22,434],["2012-11-30",8201.96,8201.96,8201.96,8201.96,2100],["2012-12-03",8232.22,8232.22,8232.22,8232.22,100],["2012-12-04",8262.49,8262.49,8232.22,8232.22,3100],["2012-12-05",8413.82,8807.27,8413.82,8625.68,5000],["2012-12-06",8625.68,8837.53,8625.68,8837.53,7500],["2012-12-07",8867.8,8867.8,8625.68,8777.0,7800],["2012-12-10",8625.68,8898.06,8625.68,8898.06,5500],["2012-12-11",8777.0,8777.0,8777.0,8777.0,200],["2012-12-12",8777.0,8777.0,8777.0,8777.0,100],["2012-12-13",8625.68,8746.74,8625.68,8746.74,1600],["2012-12-14",8655.94,8777.0,8655.94,8777.0,300],["2012-12-17",8777.0,8777.0,8595.41,8595.41,3500],["2012-12-18",8625.68,8777.0,8625.68,8777.0,2200],["2012-12-19",8777.0,8777.0,8655.94,8655.94,600],["2012-12-20",8625.68,8746.74,8625.68,8746.74,1800],["2012-12-21",8625.68,8655.94,8625.68,8625.68,2400],["2012-12-24",8625.68,8777.0,8625.68,8655.94,500],["2012-12-25",8655.94,8655.94,8655.94,8655.94,100],["2012-12-26",8686.21,8958.6,8655.94,8958.6,8000],["2012-12-27",8807.27,8928.33,8716.47,8867.8,4100],["2012-12-28",8777.0,8928.33,8716.47,8928.33,2700],["2013-01-02",8928.33,8928.33,8928.33,8928.33,3700],["2013-01-03",8867.8,8867.8,8807.27,8837.53,5400],["2013-01-04",8807.27,8837.53,8807.27,8837.53,1200],["2013-01-07",9079.66,9230.99,8837.53,9230.99,3000],["2013-01-08",8922.57,9575.44,8922.57,9531.91,2400],["2013-01-09",9531.91,9531.91,9357.81,9531.91,3300],["2013-01-10",9531.91,9531.91,9357.81,9488.39,500],["2013-01-11",9488.39,9793.06,9488.39,9793.06,8000],["2013-01-14",9793.06,10010.68,9575.44,9575.44,2000],["2013-01-15",9357.81,9575.44,9357.81,9575.44,3500],["2013-01-16",9575.44,9575.44,9357.81,9531.91,2300],["2013-01-17",9531.91,9531.91,9531.91,9531.91,0],["2013-01-18",9357.81,9488.39,9314.29,9357.81,1900],["2013-01-21",9096.66,9096.66,9053.14,9053.14,5300],["2013-01-22",9227.24,9314.29,9053.14,9053.14,4700],["2013-01-23",9140.19,9314.29,9140.19,9314.29,500],["2013-01-24",9227.24,9314.29,9227.24,9314.29,700],["2013-01-25",9270.76,9314.29,9270.76,9314.29,3400],["2013-01-28",9314.29,9967.16,9314.29,9793.06,8600],["2013-01-29",10010.68,10010.68,9967.16,9967.16,1400],["2013-01-30",10402.41,10402.41,9749.54,10010.68,3400],["2013-01-31",9793.06,10663.55,9793.06,10663.55,4800],["2013-02-01",10402.41,10794.13,10402.41,10794.13,2200],["2013-02-04",10402.41,10794.13,10402.41,10794.13,2700],["2013-02-05",10794.13,10794.13,10794.13,10794.13,0],["2013-02-06",10750.6,10750.6,10750.6,10750.6,200],["2013-02-07",11708.15,11708.15,10881.18,10881.18,5000],["2013-02-08",10881.18,11098.8,10881.18,11098.8,2600],["2013-02-18",11708.15,11708.15,11098.8,11708.15,1200],["2013-02-19",11708.15,11708.15,11708.15,11708.15,0],["2013-02-20",12578.64,12578.64,12578.64,12578.64,100],["2013-02-21",12578.64,12578.64,12578.64,12578.64,0],["2013-02-22",11403.47,11403.47,11359.95,11359.95,2900],["2013-02-25",11359.95,11359.95,11359.95,11359.95,0],["2013-02-26",10228.31,12186.92,10228.31,12186.92,2100],["2013-02-27",10968.23,11708.15,10968.23,11708.15,600],["2013-02-28",10576.5,11534.05,10576.5,11534.05,1000],["2013-03-01",10663.55,11229.38,10620.03,11229.38,2369],["2013-03-04",10271.83,10881.18,10271.83,10881.18,2500],["2013-03-05",10881.18,10881.18,10881.18,10881.18,0],["2013-03-06",10315.36,10315.36,10315.36,10315.36,500],["2013-03-07",10315.36,10315.36,10315.36,10315.36,1000],["2013-03-08",10315.36,10315.36,10315.36,10315.36,0],["2013-03-11",10924.7,11098.8,10924.7,11055.28,8100],["2013-03-12",11098.8,11142.33,10881.18,11142.33,16800],["2013-03-13",11708.15,11708.15,11708.15,11708.15,100],["2013-03-14",11142.33,12186.92,11142.33,11969.3,700],["2013-03-15",11969.3,11969.3,11969.3,11969.3,0],["2013-03-18",11969.3,11969.3,11969.3,11969.3,0],["2013-03-19",11925.77,11969.3,11925.77,11969.3,7100],["2013-03-20",11751.67,12273.97,11751.67,12186.92,5800],["2013-03-21",12143.39,12361.02,12143.39,12361.02,4900],["2013-03-22",12186.92,12491.59,12186.92,12491.59,1400],["2013-03-25",12448.07,12796.26,12273.97,12796.26,9100],["2013-03-26",12796.26,12970.36,11795.2,12622.17,17800],["2013-03-27",12186.92,12622.17,11838.72,12622.17,8300],["2013-03-28",12622.17,12709.22,12578.64,12709.22,13400],["2013-03-29",12578.64,12622.17,11795.2,12622.17,8200],["2013-04-01",12970.36,13275.04,12970.36,13057.41,5100],["2013-04-02",12839.79,12839.79,12796.26,12796.26,2200],["2013-04-03",11751.67,13013.89,11751.67,12970.36,3300],["2013-04-04",13492.66,13492.66,11882.25,11882.25,200],["2013-04-05",12622.17,13057.41,12622.17,13057.41,2900],["2013-04-08",13057.41,13057.41,13057.41,13057.41,6400],["2013-04-09",13057.41,13449.14,12622.17,13449.14,20500],["2013-04-10",13057.41,13275.04,12839.79,12839.79,7100],["2013-04-11",13057.41,13057.41,12839.79,13013.89,4700],["2013-04-12",13057.41,13057.41,13057.41,13057.41,6244],["2013-04-15",13057.41,13057.41,13057.41,13057.41,0],["2013-04-16",12839.79,12883.31,11969.3,12883.31,8000],["2013-04-17",12883.31,12883.31,11882.25,12883.31,11400],["2013-04-18",12926.84,12926.84,12665.69,12839.79,300],["2013-04-22",12970.36,12970.36,12970.36,12970.36,200],["2013-04-23",12883.31,12883.31,12883.31,12883.31,100],["2013-04-24",12883.31,12883.31,12883.31,12883.31,0],["2013-04-25",12883.31,12883.31,12883.31,12883.31,0],["2013-04-26",12926.84,13666.76,12926.84,13666.76,1200],["2013-05-02",15016.02,15016.02,13057.41,13275.04,1000],["2013-05-03",14580.78,14580.78,13710.28,13710.28,1600],["2013-05-06",13623.23,13666.76,12361.02,13492.66,4000],["2013-05-07",13927.91,13927.91,13275.04,13927.91,3100],["2013-05-08",14145.53,14145.53,13492.66,13492.66,900],["2013-05-09",13492.66,13492.66,13057.41,13275.04,8900],["2013-05-10",13275.04,13275.04,13275.04,13275.04,1900],["2013-05-13",12622.17,13579.71,12622.17,13579.71,1100],["2013-05-14",12665.69,14928.98,12622.17,14928.98,4300],["2013-05-15",13927.91,14319.63,13927.91,14319.63,2500],["2013-05-16",13710.28,13710.28,13275.04,13275.04,2500],["2013-05-17",13623.23,13623.23,13623.23,13623.23,1000],["2013-05-20",13623.23,13623.23,13623.23,13623.23,0],["2013-05-21",14145.53,14189.06,13275.04,13275.04,2502],["2013-05-22",13057.41,14145.53,13057.41,14145.53,1100],["2013-05-23",14276.1,14276.1,13710.28,13710.28,600],["2013-05-24",14145.53,14537.25,13579.71,14537.25,10200],["2013-05-27",14493.73,15842.99,14493.73,15842.99,13600],["2013-05-28",14798.4,15233.65,14798.4,15233.65,2000],["2013-05-29",15364.22,15451.27,15103.07,15233.65,8700],["2013-05-30",15368.06,15905.72,15368.06,15726.5,20400],["2013-05-31",15726.5,15905.72,15726.5,15726.5,11700],["2013-06-03",15905.72,15950.53,15726.5,15905.72,19000],["2013-06-04",16129.75,16577.79,15950.53,15950.53,29344],["2013-06-05",15995.33,16353.77,15995.33,16264.16,14188],["2013-06-06",16308.96,16308.96,16219.36,16308.96,6160],["2013-06-07",16532.99,16532.99,15905.72,16308.96,3200],["2013-06-10",17025.84,17025.84,15950.53,16801.82,2400],["2013-06-11",16129.75,16488.18,15995.33,16488.18,28580],["2013-06-12",16353.77,16801.82,16353.77,16801.82,9000],["2013-06-13",17025.84,17025.84,16174.55,16353.77,11700],["2013-06-14",16353.77,16398.57,16353.77,16398.57,25200],["2013-06-17",16353.77,16577.79,16308.96,16577.79,1300],["2013-06-18",16129.75,16577.79,16129.75,16577.79,30100],["2013-06-19",16577.79,16577.79,16353.77,16488.18,1800],["2013-06-20",16174.55,16577.79,16174.55,16577.79,15800],["2013-06-21",16443.38,16577.79,16443.38,16577.79,7600],["2013-06-24",17025.84,17025.84,16353.77,16488.18,6000],["2013-06-25",16353.77,16577.79,16353.77,16577.79,22300],["2013-06-26",16532.99,17025.84,16532.99,17025.84,300],["2013-06-27",16532.99,16981.04,16353.77,16981.04,700],["2013-06-28",17025.84,17697.92,16577.79,17160.26,4600],["2013-07-01",16353.77,16577.79,16353.77,16577.79,8500],["2013-07-02",16398.57,16577.79,16398.57,16577.79,3000],["2013-07-03",16443.38,16801.82,16353.77,16801.82,4432],["2013-07-04",16398.57,16577.79,16353.77,16577.79,800],["2013-07-05",16577.79,16577.79,16577.79,16577.79,0],["2013-07-08",16219.36,16488.18,16129.75,16488.18,6100],["2013-07-09",16129.75,16308.96,15905.72,16308.96,2176],["2013-07-10",16129.75,16264.16,16129.75,16174.55,10900],["2013-07-11",16129.75,16577.79,16129.75,16577.79,13100],["2013-07-12",16577.79,16622.6,16577.79,16622.6,7200],["2013-07-15",17921.94,18280.38,17473.89,17473.89,300],["2013-07-16",17160.26,17249.87,17160.26,17249.87,3000],["2013-07-17",16801.82,16801.82,16353.77,16801.82,4546],["2013-07-18",16353.77,16667.4,16353.77,16667.4,10800],["2013-07-19",16532.99,17025.84,16532.99,16577.79,7100],["2013-07-22",16488.18,16891.43,16488.18,16891.43,1200],["2013-07-23",16577.79,17025.84,16577.79,17025.84,2800],["2013-07-24",17025.84,17025.84,17025.84,17025.84,0],["2013-07-25",17025.84,17025.84,17025.84,17025.84,5000],["2013-07-26",17025.84,17025.84,17025.84,17025.84,10007],["2013-07-29",17025.84,17921.94,17025.84,17025.84,3948],["2013-07-30",17473.89,17473.89,17025.84,17429.09,1672],["2013-07-31",16981.04,16981.04,16981.04,16981.04,200],["2013-08-01",17473.89,17473.89,17473.89,17473.89,762],["2013-08-02",17160.26,17429.09,17160.26,17429.09,678],["2013-08-05",17429.09,17921.94,17429.09,17832.33,5300],["2013-08-06",17832.33,17832.33,17832.33,17832.33,1032],["2013-08-07",17832.33,17832.33,17832.33,17832.33,4],["2013-08-08",17473.89,17473.89,17473.89,17473.89,800],["2013-08-09",17473.89,17473.89,17473.89,17473.89,19],["2013-08-12",17473.89,17473.89,17473.89,17473.89,0],["2013-08-13",16577.79,17249.87,16577.79,17249.87,301],["2013-08-14",16174.55,17205.06,16174.55,17205.06,300],["2013-08-15",16129.75,17205.06,16129.75,17160.26,3300],["2013-08-16",17025.84,17025.84,16174.55,17025.84,2900],["2013-08-19",17025.84,17025.84,17025.84,17025.84,4400],["2013-08-20",16219.36,16981.04,16129.75,16981.04,1903],["2013-08-21",16981.04,16981.04,16981.04,16981.04,0],["2013-08-22",15681.7,16757.01,15681.7,16577.79,326],["2013-08-23",16577.79,16577.79,15726.5,16577.79,1600],["2013-08-26",16040.14,16084.94,16040.14,16084.94,420],["2013-08-27",15681.7,16084.94,15681.7,16084.94,7800],["2013-08-28",17025.84,17025.84,15412.87,15412.87,1400],["2013-08-29",15726.5,16040.14,15457.67,16040.14,4568],["2013-08-30",16040.14,16353.77,15681.7,16129.75,69200],["2013-09-03",15726.5,16219.36,15726.5,16219.36,400],["2013-09-04",16219.36,16219.36,15681.7,16129.75,23200],["2013-09-05",16129.75,16129.75,16129.75,16129.75,0],["2013-09-06",16129.75,16129.75,15726.5,16129.75,15200],["2013-09-09",15905.72,16129.75,15681.7,16129.75,1600],["2013-09-10",16129.75,16129.75,16129.75,16129.75,240],["2013-09-11",15009.62,16174.55,15009.62,16129.75,400],["2013-09-12",15905.72,16084.94,15905.72,16084.94,200],["2013-09-13",16129.75,16129.75,16129.75,16129.75,600],["2013-09-16",16084.94,16129.75,15457.67,16084.94,600],["2013-09-17",15547.28,16084.94,15457.67,16084.94,14300],["2013-09-18",16084.94,16084.94,16084.94,16084.94,568],["2013-09-19",15905.72,16084.94,15905.72,16084.94,518],["2013-09-20",15457.67,16040.14,15457.67,16040.14,5000],["2013-09-23",15905.72,15905.72,15905.72,15905.72,510],["2013-09-24",15905.72,15905.72,15905.72,15905.72,100],["2013-09-25",15905.72,15905.72,15681.7,15905.72,1900],["2013-09-26",15681.7,16353.77,15681.7,16308.96,8900],["2013-09-27",16129.75,16308.96,15771.31,16308.96,1400],["2013-09-30",15278.45,16129.75,15233.65,16040.14,1100],["2013-10-01",16040.14,16040.14,16040.14,16040.14,0],["2013-10-02",16040.14,16084.94,15816.11,16084.94,700],["2013-10-03",15816.11,16129.75,15816.11,16129.75,1200],["2013-10-04",15905.72,16219.36,15905.72,16219.36,2700],["2013-10-07",14830.4,16801.82,14651.19,16757.01,3610],["2013-10-08",16622.6,16667.4,16622.6,16667.4,500],["2013-10-09",15905.72,16981.04,15905.72,16667.4,300],["2013-10-10",16577.79,16577.79,15995.33,16577.79,5000],["2013-10-11",16040.14,16577.79,16040.14,16577.79,3800],["2013-10-14",16129.75,16488.18,16129.75,16488.18,1500],["2013-10-15",16577.79,16577.79,16577.79,16577.79,800],["2013-10-16",16129.75,16712.21,16129.75,16667.4,2700],["2013-10-17",16353.77,16801.82,16353.77,16801.82,500],["2013-10-18",16846.62,17384.28,16846.62,17025.84,1000],["2013-10-21",16936.23,17473.89,16622.6,17294.67,4700],["2013-10-22",17249.87,17294.67,17025.84,17025.84,11500],["2013-10-23",17249.87,17473.89,17025.84,17249.87,6300],["2013-10-24",17025.84,17070.65,17025.84,17025.84,5437],["2013-10-25",16981.04,17249.87,16981.04,17249.87,14800],["2013-10-28",17025.84,17384.28,17025.84,17384.28,400],["2013-10-29",16622.6,17339.48,16622.6,17339.48,584],["2013-10-30",17025.84,17249.87,17025.84,17249.87,787],["2013-10-31",17339.48,17339.48,17025.84,17025.84,600],["2013-11-01",17025.84,17070.65,17025.84,17070.65,400],["2013-11-04",16577.79,17473.89,16577.79,17473.89,9600],["2013-11-05",15905.72,17697.92,15905.72,17249.87,1820],["2013-11-06",17518.7,17563.5,17294.67,17294.67,300],["2013-11-07",17339.48,17473.89,17339.48,17473.89,4700],["2013-11-08",17473.89,17563.5,17473.89,17473.89,3868],["2013-11-11",17473.89,17653.11,17473.89,17653.11,800],["2013-11-12",17429.09,17608.31,17429.09,17473.89,7800],["2013-11-13",17518.7,17742.72,17518.7,17742.72,8800],["2013-11-14",17742.72,17742.72,17653.11,17742.72,7500],["2013-11-15",17473.89,17697.92,17473.89,17697.92,200],["2013-11-18",17787.52,17787.52,17787.52,17787.52,100],["2013-11-19",17787.52,17877.13,17697.92,17877.13,4100],["2013-11-20",17877.13,18369.99,17877.13,17966.74,16410],["2013-11-21",17921.94,18369.99,17921.94,18369.99,7122],["2013-11-22",17921.94,18504.4,17921.94,18504.4,3684],["2013-11-25",18504.4,18594.01,18504.4,18594.01,6706],["2013-11-26",18369.99,19042.06,18369.99,19042.06,16200],["2013-11-27",19042.06,19042.06,19042.06,19042.06,1000],["2013-11-28",17473.89,18952.45,17473.89,18952.45,440],["2013-11-29",18952.45,18952.45,18952.45,18952.45,0],["2013-12-02",17921.94,18818.04,17921.94,18818.04,200],["2013-12-03",18145.96,18818.04,18145.96,18818.04,208],["2013-12-04",18818.04,18818.04,18594.01,18594.01,4900],["2013-12-05",18594.01,18594.01,18594.01,18594.01,100],["2013-12-06",18818.04,18818.04,18594.01,18594.01,800],["2013-12-09",18594.01,18818.04,18594.01,18594.01,15700],["2013-12-10",18594.01,18594.01,18594.01,18594.01,2300],["2013-12-11",18818.04,18952.45,18594.01,18952.45,8650],["2013-12-12",19042.06,19131.67,18818.04,19042.06,5700],["2013-12-13",19042.06,19042.06,18818.04,18818.04,2600],["2013-12-16",18818.04,18818.04,18818.04,18818.04,500],["2013-12-17",18594.01,18818.04,18369.99,18818.04,5400],["2013-12-18",17921.94,18594.01,17921.94,18594.01,1900],["2013-12-19",17966.74,18369.99,17966.74,18369.99,504],["2013-12-20",18728.43,18818.04,18145.96,18145.96,1852],["2013-12-23",18145.96,19042.06,18145.96,19042.06,16400],["2013-12-24",19042.06,19490.11,18818.04,19355.69,16500],["2013-12-25",19490.11,19714.13,19490.11,19579.72,8000],["2013-12-26",19490.11,19938.16,19490.11,19714.13,5100],["2013-12-27",19176.48,19938.16,19176.48,19938.16,3200],["2013-12-30",19714.13,19848.55,19355.69,19355.69,4628],["2013-12-31",19714.13,19714.13,19490.11,19490.11,3791],["2014-01-02",19624.52,20610.23,19624.52,20162.18,6600],["2014-01-03",19714.13,20834.25,19714.13,20565.43,14546],["2014-01-06",21058.28,22178.4,20655.04,21058.28,4400],["2014-01-07",20879.06,21058.28,20834.25,21058.28,1300],["2014-01-08",21058.28,21282.3,21013.47,21013.47,3300],["2014-01-09",20923.86,20923.86,20655.04,20923.86,2242],["2014-01-10",20789.45,20834.25,20610.23,20610.23,2100],["2014-01-13",19714.13,20610.23,19714.13,19893.35,1200],["2014-01-14",18818.04,20610.23,18818.04,19893.35,1604],["2014-01-15",20834.25,20834.25,20834.25,20834.25,200],["2014-01-16",20789.45,20789.45,19938.16,20386.21,1100],["2014-01-17",19266.08,20251.79,19042.06,19042.06,3800],["2014-01-20",20162.18,20162.18,19310.89,20072.57,7700],["2014-01-21",19042.06,20386.21,19042.06,20386.21,1000],["2014-01-22",19131.67,20162.18,19131.67,20027.77,3728],["2014-01-23",19266.08,20072.57,19266.08,20072.57,5168],["2014-01-24",19938.16,19938.16,19490.11,19893.35,2300],["2014-01-27",21013.47,21013.47,20565.43,20923.86,3700],["2014-02-06",20923.86,20923.86,20386.21,20834.25,10700],["2014-02-07",20834.25,21864.77,19938.16,20655.04,3900],["2014-02-10",20610.23,21013.47,19938.16,20565.43,4900],["2014-02-11",20565.43,21506.33,20162.18,20162.18,10828],["2014-02-12",20610.23,20610.23,20206.99,20610.23,2808],["2014-02-13",21013.47,21013.47,20610.23,20610.23,1200],["2014-02-14",20475.82,20968.67,20475.82,20968.67,4000],["2014-02-17",20968.67,21506.33,20968.67,21506.33,9900],["2014-02-18",21506.33,21506.33,21506.33,21506.33,1600],["2014-02-19",21685.55,22357.62,21685.55,22357.62,4100],["2014-02-20",22312.81,22312.81,20834.25,20834.25,3500],["2014-02-21",21909.57,22626.45,21909.57,21954.38,3342],["2014-02-24",21954.38,21954.38,21954.38,21954.38,6350],["2014-02-25",22312.81,22402.42,21954.38,22088.79,6000],["2014-02-26",22088.79,22088.79,21909.57,21909.57,2718],["2014-02-27",21506.33,21954.38,21506.33,21506.33,1100],["2014-02-28",21954.38,21954.38,20162.18,21909.57,3833],["2014-03-03",21954.38,21954.38,21954.38,21954.38,284],["2014-03-04",21909.57,21954.38,21909.57,21954.38,3200],["2014-03-05",21909.57,21909.57,21730.35,21730.35,1800],["2014-03-06",21730.35,21730.35,21506.33,21506.33,2800],["2014-03-07",21954.38,23656.96,21506.33,22178.4,8600],["2014-03-10",22178.4,22178.4,21775.16,22178.4,1232],["2014-03-11",22362.84,22455.05,22040.07,22455.05,8700],["2014-03-12",23008.36,23054.47,23008.36,23054.47,1753],["2014-03-13",22132.29,22593.38,21763.42,21901.75,2630],["2014-03-14",23008.36,23054.47,21993.96,22178.4,3820],["2014-03-17",23054.47,23054.47,22224.51,22823.93,4253],["2014-03-18",22362.84,22547.27,22362.84,22547.27,900],["2014-03-19",23054.47,23054.47,22547.27,22593.38,7800],["2014-03-20",22593.38,23054.47,22132.29,22132.29,4345],["2014-03-21",23054.47,23054.47,22132.29,22916.14,7800],["2014-03-24",22731.71,22870.03,22731.71,22870.03,3100],["2014-03-25",21947.86,22823.93,21947.86,22362.84,1115],["2014-03-26",23054.47,23054.47,23054.47,23054.47,8740],["2014-03-27",22270.62,22823.93,22270.62,22823.93,406],["2014-03-28",23054.47,23054.47,22132.29,22132.29,6000],["2014-03-31",22178.4,22593.38,22178.4,22593.38,1702],["2014-04-01",22132.29,23008.36,22132.29,22916.14,2000],["2014-04-02",23054.47,23054.47,23054.47,23054.47,4900],["2014-04-03",22362.84,22962.25,22224.51,22962.25,2800],["2014-04-04",22593.38,22593.38,22362.84,22547.27,7032],["2014-04-07",22501.16,22685.6,22178.4,22685.6,1300],["2014-04-08",22593.38,22823.93,22593.38,22685.6,10108],["2014-04-10",22823.93,22823.93,22685.6,22685.6,7144],["2014-04-11",23054.47,23054.47,22685.6,22777.82,13900],["2014-04-14",22777.82,22777.82,22639.49,22639.49,4200],["2014-04-15",22593.38,22593.38,22362.84,22593.38,2200],["2014-04-16",23054.47,23054.47,22224.51,22362.84,13700],["2014-04-17",22224.51,22270.62,22132.29,22224.51,4000],["2014-04-18",23054.47,23054.47,22270.62,22270.62,8400],["2014-04-21",22593.38,22593.38,22132.29,22132.29,15300],["2014-04-22",22362.84,22362.84,22362.84,22362.84,100],["2014-04-23",22593.38,22593.38,21901.75,22362.84,10900],["2014-04-24",22362.84,22593.38,22316.73,22593.38,13918],["2014-04-25",22823.93,22823.93,22408.94,22593.38,22584],["2014-04-28",22823.93,22823.93,22593.38,22823.93,33500],["2014-04-29",22685.6,22823.93,22501.16,22823.93,2500],["2014-05-05",22823.93,22823.93,22639.49,22823.93,27800],["2014-05-06",22639.49,22777.82,22593.38,22777.82,4500],["2014-05-07",22823.93,22823.93,22639.49,22777.82,5800],["2014-05-08",22501.16,22731.71,21763.42,22547.27,11200],["2014-05-09",21578.98,22547.27,21578.98,22547.27,3456],["2014-05-12",21440.66,21671.2,21302.33,21671.2,1300],["2014-05-13",21210.11,21671.2,20564.59,21671.2,2027],["2014-05-14",21164.0,21625.09,21164.0,21625.09,2700],["2014-05-15",21671.2,21671.2,20933.46,20933.46,4210],["2014-05-16",20933.46,21532.87,20518.48,20518.48,2400],["2014-05-19",21210.11,22132.29,21210.11,22132.29,1100],["2014-05-20",21256.22,21256.22,21256.22,21256.22,500],["2014-05-21",21671.2,21671.2,21671.2,21671.2,332],["2014-05-22",22362.84,22362.84,22362.84,22362.84,300],["2014-05-23",22786.55,22786.55,22127.44,22739.47,7500],["2014-05-26",22362.84,22362.84,22362.84,22362.84,400],["2014-05-27",22174.52,22409.92,21609.56,22409.92,7000],["2014-05-28",22551.15,22551.15,21703.72,22362.84,4700],["2014-05-29",22362.84,22362.84,22362.84,22362.84,0],["2014-05-30",21280.0,22362.84,21280.0,21327.08,300],["2014-06-02",21327.08,21327.08,21327.08,21327.08,0],["2014-06-03",21703.72,22551.15,21703.72,22551.15,2000],["2014-06-04",22786.55,22786.55,22127.44,22409.92,6400],["2014-06-05",22362.84,22362.84,22362.84,22362.84,544],["2014-06-06",22362.84,22362.84,22362.84,22362.84,0],["2014-06-09",21703.72,22221.6,21703.72,22221.6,3100],["2014-06-10",22221.6,22221.6,22221.6,22221.6,0],["2014-06-11",22221.6,22221.6,22221.6,22221.6,48],["2014-06-12",21515.4,21750.8,21515.4,21750.8,252],["2014-06-13",21232.92,22080.36,21232.92,21280.0,1700],["2014-06-16",21185.84,21656.64,21185.84,21421.24,2100],["2014-06-17",21421.24,21421.24,21421.24,21421.24,100],["2014-06-18",21656.64,21656.64,21656.64,21656.64,600],["2014-06-19",21656.64,22598.23,21280.0,21280.0,2100],["2014-06-20",22127.44,22127.44,22127.44,22127.44,3400],["2014-06-23",22127.44,22127.44,22127.44,22127.44,400],["2014-06-24",22127.44,22127.44,21232.92,21232.92,1400],["2014-06-25",21232.92,21656.64,21232.92,21656.64,3100],["2014-06-26",21232.92,21656.64,21232.92,21468.32,968],["2014-06-27",22127.44,22127.44,21468.32,21468.32,2610],["2014-06-30",22362.84,22362.84,21468.32,22127.44,5000],["2014-07-01",22127.44,22127.44,21374.16,21892.04,4912],["2014-07-02",22127.44,22127.44,21892.04,22127.44,6200],["2014-07-03",21892.04,22268.68,21892.04,22268.68,6600],["2014-07-04",22268.68,22268.68,22127.44,22127.44,2300],["2014-07-07",22551.15,22551.15,22551.15,22551.15,100],["2014-07-08",22127.44,24481.42,22127.44,24481.42,7962],["2014-07-09",22221.6,23492.75,22221.6,22315.76,1848],["2014-07-10",22362.84,23069.03,22315.76,23021.95,3852],["2014-07-11",23021.95,23492.75,23021.95,23069.03,452],["2014-07-14",22457.0,22974.87,22457.0,22974.87,222],["2014-07-15",22598.23,22598.23,22362.84,22504.07,2837],["2014-07-16",22362.84,22833.63,22127.44,22833.63,12400],["2014-07-17",22833.63,22833.63,22833.63,22833.63,0],["2014-07-18",22362.84,22598.23,22362.84,22598.23,7300],["2014-07-21",22598.23,22692.39,22362.84,22692.39,12914],["2014-07-22",22833.63,22833.63,22833.63,22833.63,2885],["2014-07-23",22598.23,22598.23,22598.23,22598.23,12000],["2014-07-24",22833.63,22833.63,22127.44,22598.23,27100],["2014-07-25",22504.07,22551.15,22362.84,22362.84,5600],["2014-07-28",22127.44,22127.44,21892.04,21986.2,9100],["2014-07-29",21892.04,22268.68,21892.04,22221.6,5400],["2014-07-30",22551.15,22551.15,22221.6,22504.07,6300],["2014-07-31",22504.07,22504.07,22504.07,22504.07,2000],["2014-08-01",22504.07,22974.87,22504.07,22974.87,4600],["2014-08-04",23492.75,23492.75,22974.87,23021.95,2300],["2014-08-05",23257.35,23257.35,22598.23,22833.63,800],["2014-08-06",22974.87,23021.95,22880.71,22880.71,3130],["2014-08-07",23021.95,23210.27,22974.87,22974.87,1100],["2014-08-08",23021.95,23210.27,22927.79,22927.79,9700],["2014-08-11",22927.79,23069.03,22927.79,22927.79,7000],["2014-08-12",22974.87,22974.87,22974.87,22974.87,1071],["2014-08-13",23021.95,23021.95,22974.87,23021.95,1600],["2014-08-14",24481.42,24481.42,22974.87,23069.03,1700],["2014-08-15",22974.87,22974.87,22974.87,22974.87,310],["2014-08-18",23257.35,23257.35,22692.39,23069.03,1100],["2014-08-19",23069.03,23210.27,23069.03,23210.27,12300],["2014-08-20",23210.27,23539.83,23210.27,23492.75,11397],["2014-08-21",23492.75,23539.83,23492.75,23492.75,24050],["2014-08-22",23492.75,23586.91,23492.75,23539.83,73100],["2014-08-25",23775.23,23775.23,22645.31,23445.67,8000],["2014-08-26",23069.03,23445.67,23069.03,23445.67,700],["2014-08-27",22833.63,23351.51,22221.6,23351.51,18044],["2014-08-28",22598.23,23210.27,22221.6,23210.27,14800],["2014-08-29",22833.63,23116.11,22833.63,23069.03,2900],["2014-09-03",23069.03,23069.03,23069.03,23069.03,11301],["2014-09-04",23069.03,23163.19,23069.03,23163.19,18520],["2014-09-05",23163.19,23539.83,23163.19,23539.83,18153],["2014-09-08",24010.62,24481.42,23775.23,24434.34,29500],["2014-09-09",24246.02,24293.1,23775.23,23775.23,15967],["2014-09-10",23539.83,24246.02,23539.83,24246.02,17501],["2014-09-11",24246.02,24246.02,23869.38,24198.94,9464],["2014-09-12",24481.42,24669.74,24481.42,24669.74,3018],["2014-09-15",24575.58,24669.74,24575.58,24575.58,1300],["2014-09-16",24575.58,24575.58,24387.26,24575.58,1200],["2014-09-17",24104.78,24481.42,24010.62,24293.1,6400],["2014-09-18",24293.1,24481.42,24151.86,24151.86,4900],["2014-09-19",24198.94,24198.94,23775.23,24010.62,4115],["2014-09-22",23539.83,24010.62,23539.83,23775.23,5440],["2014-09-23",24010.62,24481.42,24010.62,24246.02,9809],["2014-09-24",24198.94,24198.94,24198.94,24198.94,3391],["2014-09-25",24151.86,24151.86,24151.86,24151.86,200],["2014-09-26",24010.62,24481.42,24010.62,24434.34,15599],["2014-09-29",24481.42,24481.42,24246.02,24246.02,2809],["2014-09-30",24481.42,24481.42,24010.62,24010.62,7700],["2014-10-01",24010.62,24434.34,24010.62,24434.34,5400],["2014-10-02",24246.02,24246.02,24246.02,24246.02,2000],["2014-10-03",24246.02,24246.02,23586.91,24010.62,5946],["2014-10-06",24010.62,24057.7,24010.62,24010.62,13200],["2014-10-07",24198.94,24198.94,24198.94,24198.94,188],["2014-10-08",24198.94,24198.94,24010.62,24198.94,1653],["2014-10-09",24198.94,24198.94,24198.94,24198.94,5],["2014-10-10",24198.94,24198.94,24198.94,24198.94,0],["2014-10-13",24010.62,24010.62,24010.62,24010.62,200],["2014-10-14",23304.43,23869.38,23304.43,23869.38,2484],["2014-10-15",23539.83,23869.38,23539.83,23869.38,1200],["2014-10-16",23304.43,23822.31,23304.43,23822.31,400],["2014-10-17",23539.83,23775.23,23539.83,23728.15,5220],["2014-10-20",23539.83,24010.62,23304.43,24010.62,700],["2014-10-21",23163.19,23163.19,23163.19,23163.19,150],["2014-10-22",23539.83,23775.23,23539.83,23539.83,7500],["2014-10-23",23163.19,23492.75,23163.19,23163.19,900],["2014-10-24",23492.75,23492.75,23492.75,23492.75,1000],["2014-10-27",21892.04,22127.44,21892.04,22127.44,1000],["2014-10-28",22598.23,22598.23,22598.23,22598.23,1600],["2014-10-29",22598.23,22833.63,22598.23,22833.63,2253],["2014-10-30",23916.46,23916.46,23633.99,23633.99,6600],["2014-10-31",23633.99,23681.07,22833.63,23681.07,5184],["2014-11-03",23633.99,23633.99,23069.03,23492.75,2032],["2014-11-04",23492.75,23492.75,23492.75,23492.75,0],["2014-11-05",22598.23,23069.03,22598.23,23069.03,1300],["2014-11-06",23069.03,23069.03,23069.03,23069.03,0],["2014-11-07",23069.03,23069.03,23069.03,23069.03,0],["2014-11-10",22645.31,23257.35,22645.31,23257.35,446],["2014-11-11",22598.23,23069.03,22598.23,23069.03,1184],["2014-11-12",23069.03,23257.35,23069.03,23069.03,2800],["2014-11-13",23069.03,23069.03,23069.03,23069.03,0],["2014-11-14",23069.03,23069.03,23069.03,23069.03,0],["2014-11-17",23021.95,23069.03,22739.47,23069.03,2900],["2014-11-18",23069.03,23069.03,23069.03,23069.03,0],["2014-11-19",22880.71,22880.71,22833.63,22880.71,406],["2014-11-20",22833.63,23069.03,22833.63,22833.63,1837],["2014-11-21",22833.63,22833.63,22833.63,22833.63,1500],["2014-11-24",23539.83,23539.83,22127.44,22127.44,1600],["2014-11-25",22598.23,23069.03,22598.23,23069.03,1600],["2014-11-26",23445.67,23445.67,22127.44,23304.43,3200],["2014-11-27",23304.43,23304.43,23304.43,23304.43,0],["2014-11-28",23304.43,23304.43,23304.43,23304.43,0],["2014-12-01",23069.03,23069.03,23069.03,23069.03,1100],["2014-12-02",22362.84,22598.23,22127.44,22598.23,2600],["2014-12-03",22598.23,22598.23,22127.44,22127.44,9271],["2014-12-04",22127.44,22598.23,22127.44,22598.23,6700],["2014-12-05",22598.23,22598.23,22598.23,22598.23,548],["2014-12-08",22598.23,22598.23,22598.23,22598.23,300],["2014-12-09",22127.44,22127.44,21656.64,21656.64,6900],["2014-12-10",21656.64,21892.04,20715.05,21892.04,12620],["2014-12-11",21656.64,21656.64,20950.45,21656.64,7622],["2014-12-12",20950.45,20950.45,20950.45,20950.45,200],["2014-12-15",21421.24,21421.24,19773.45,21421.24,11951],["2014-12-16",21421.24,21421.24,21421.24,21421.24,10],["2014-12-17",20573.81,21421.24,20526.73,21421.24,4000],["2014-12-18",19820.53,21185.84,19820.53,21185.84,1100],["2014-12-19",21374.16,21374.16,21374.16,21374.16,820],["2014-12-22",21374.16,21374.16,19867.61,21374.16,6511],["2014-12-23",21374.16,21374.16,21374.16,21374.16,30],["2014-12-24",21138.76,21138.76,21138.76,21138.76,1900],["2014-12-25",20997.53,20997.53,20950.45,20950.45,2400],["2014-12-26",20715.05,20715.05,20715.05,20715.05,200],["2014-12-29",20950.45,20950.45,20950.45,20950.45,2000],["2014-12-30",20479.65,20950.45,20479.65,20950.45,2220],["2014-12-31",20715.05,20950.45,20338.41,20950.45,1200],["2015-01-05",20950.45,20950.45,20950.45,20950.45,0],["2015-01-06",20903.37,20950.45,20903.37,20950.45,2150],["2015-01-07",21185.84,21185.84,20715.05,20715.05,15900],["2015-01-08",20715.05,20715.05,20715.05,20715.05,17],["2015-01-09",20715.05,20715.05,20715.05,20715.05,96],["2015-01-12",20856.29,20856.29,20244.25,20715.05,11600],["2015-01-13",20715.05,20715.05,20715.05,20715.05,0],["2015-01-14",20667.97,20667.97,20667.97,20667.97,2600],["2015-01-15",20715.05,20715.05,20715.05,20715.05,200],["2015-01-16",20715.05,20715.05,20244.25,20715.05,2900],["2015-01-19",20244.25,20715.05,20244.25,20715.05,1100],["2015-01-20",20715.05,20715.05,20715.05,20715.05,2000],["2015-01-21",20950.45,22127.44,20479.65,22127.44,7000],["2015-01-22",21421.24,21421.24,21421.24,21421.24,3330],["2015-01-23",21421.24,21421.24,21421.24,21421.24,3600],["2015-01-26",21615.54,21615.54,21615.54,21615.54,2043],["2015-01-27",21615.54,21615.54,21615.54,21615.54,5400],["2015-01-28",21518.39,21518.39,21518.39,21518.39,725],["2015-01-29",21518.39,21518.39,21518.39,21518.39,1000],["2015-01-30",21518.39,21518.39,21518.39,21518.39,0],["2015-02-02",21518.39,21518.39,21518.39,21518.39,200],["2015-02-03",21518.39,21518.39,21518.39,21518.39,46],["2015-02-04",20158.31,21129.8,20109.74,21129.8,1200],["2015-02-05",19429.7,20644.05,19429.7,20644.05,3530],["2015-02-06",19721.14,20886.93,19672.57,20886.93,2100],["2015-02-09",20886.93,20886.93,20886.93,20886.93,0],["2015-02-10",20886.93,20886.93,20886.93,20886.93,1],["2015-02-11",20886.93,20886.93,20401.18,20789.78,900],["2015-02-12",20401.18,20741.2,20158.31,20741.2,660],["2015-02-13",20886.93,20886.93,19964.02,19964.02,4910],["2015-02-24",20644.05,21275.52,20644.05,21275.52,10700],["2015-02-25",19964.02,20886.93,19964.02,20886.93,4344],["2015-02-26",21372.67,21372.67,21372.67,21372.67,3900],["2015-02-27",21372.67,22829.9,21372.67,22829.9,2810],["2015-03-02",22878.47,22878.47,22878.47,22878.47,1300],["2015-03-03",23072.77,23267.06,23072.77,23267.06,12225],["2015-03-04",23267.06,23267.06,23267.06,23267.06,15],["2015-03-05",23218.49,23218.49,23218.49,23218.49,100],["2015-03-06",23218.49,23218.49,23218.49,23218.49,700],["2015-03-09",23072.77,23072.77,23072.77,23072.77,1000],["2015-03-10",23072.77,23072.77,23072.77,23072.77,4177],["2015-03-11",22829.9,22829.9,22829.9,22829.9,3030],["2015-03-12",22344.15,23267.06,22344.15,23267.06,2100],["2015-03-13",23267.06,23267.06,23267.06,23267.06,68],["2015-03-16",23315.64,23315.64,23267.06,23315.64,16500],["2015-03-17",23315.64,23315.64,23315.64,23315.64,7400],["2015-03-18",23169.92,23461.36,23169.92,23461.36,20702],["2015-03-19",23461.36,23461.36,23315.64,23315.64,1672],["2015-03-20",23315.64,23315.64,22829.9,22829.9,511],["2015-03-23",22829.9,22829.9,22344.15,22732.75,1710],["2015-03-24",23315.64,23315.64,23315.64,23315.64,262],["2015-03-25",22829.9,22829.9,22829.9,22829.9,226],["2015-03-26",21372.67,23218.49,21372.67,23218.49,2800],["2015-03-27",23218.49,23218.49,23218.49,23218.49,0],["2015-03-30",23218.49,23218.49,21858.41,22344.15,3184],["2015-03-31",22344.15,22344.15,22344.15,22344.15,2200],["2015-04-01",22344.15,22344.15,22344.15,22344.15,1040],["2015-04-02",21518.39,22295.58,21421.24,22295.58,802],["2015-04-03",22587.02,23801.38,21858.41,23801.38,2910],["2015-04-06",23315.64,23315.64,22295.58,22295.58,1253],["2015-04-07",22829.9,22829.9,22829.9,22829.9,100],["2015-04-08",22829.9,22829.9,22829.9,22829.9,0],["2015-04-09",24044.25,24044.25,23218.49,23218.49,2137],["2015-04-10",23169.92,23169.92,23169.92,23169.92,100],["2015-04-13",23218.49,23218.49,23218.49,23218.49,120],["2015-04-14",23315.64,23315.64,22344.15,22829.9,2400],["2015-04-15",22781.32,22781.32,22781.32,22781.32,100],["2015-04-16",22781.32,22781.32,22781.32,22781.32,0],["2015-04-17",22781.32,22781.32,22781.32,22781.32,10],["2015-04-20",22392.73,22829.9,22392.73,22829.9,720],["2015-04-21",21906.99,22829.9,21906.99,22392.73,10250],["2015-04-22",22781.32,22781.32,22684.17,22684.17,6600],["2015-04-23",22684.17,22684.17,22344.15,22344.15,6000],["2015-04-24",22684.17,22684.17,22684.17,22684.17,140],["2015-04-27",22684.17,22684.17,22684.17,22684.17,15],["2015-05-04",22684.17,22684.17,22684.17,22684.17,400],["2015-05-05",24287.12,24287.12,22344.15,22587.02,2200],["2015-05-06",23558.51,23558.51,23558.51,23558.51,1600],["2015-05-07",23558.51,23558.51,23558.51,23558.51,0],["2015-05-08",23558.51,23558.51,23558.51,23558.51,0],["2015-05-11",22344.15,22829.9,22344.15,22829.9,200],["2015-05-12",24044.25,24044.25,24044.25,24044.25,600],["2015-05-13",22732.75,22732.75,22732.75,22732.75,1537],["2015-05-14",21906.99,22829.9,21906.99,22829.9,1700],["2015-05-15",22829.9,22829.9,22829.9,22829.9,0],["2015-05-18",22829.9,22829.9,22829.9,22829.9,0],["2015-05-19",22829.9,22829.9,22829.9,22829.9,20],["2015-05-20",20886.93,22732.75,20886.93,22344.15,3200],["2015-05-21",21372.67,22441.3,21372.67,22441.3,317],["2015-05-22",22587.02,22587.02,22587.02,22587.02,200],["2015-05-25",22732.75,22732.75,22344.15,22344.15,9029],["2015-05-26",22344.15,22344.15,22344.15,22344.15,60],["2015-05-27",22829.9,22829.9,22829.9,22829.9,3700],["2015-05-28",22732.75,22829.9,22732.75,22829.9,15100],["2015-05-29",22781.32,22781.32,22781.32,22781.32,900],["2015-06-01",22781.32,22781.32,22781.32,22781.32,1700],["2015-06-02",22344.15,22781.32,22344.15,22781.32,8700],["2015-06-03",22344.15,24287.12,22344.15,22829.9,23200],["2015-06-04",22829.9,22829.9,22829.9,22829.9,0],["2015-06-05",22829.9,22829.9,22829.9,22829.9,0],["2015-06-08",22829.9,22829.9,22587.02,22587.02,20010],["2015-06-09",22587.02,22587.02,22587.02,22587.02,5000],["2015-06-10",22587.02,22587.02,22587.02,22587.02,0],["2015-06-11",22829.9,23801.38,22829.9,23801.38,7900],["2015-06-12",22829.9,22829.9,22344.15,22829.9,5360],["2015-06-15",22344.15,22587.02,22344.15,22587.02,6153],["2015-06-16",22392.73,22392.73,22344.15,22344.15,6400],["2015-06-17",22295.58,22295.58,22295.58,22295.58,100],["2015-06-18",22101.28,22344.15,22101.28,22344.15,10500],["2015-06-19",22344.15,22344.15,22344.15,22344.15,4900],["2015-06-22",22344.15,22344.15,22344.15,22344.15,700],["2015-06-23",22392.73,22392.73,22392.73,22392.73,2000],["2015-06-24",22101.28,23267.06,22101.28,23267.06,2353],["2015-06-25",23267.06,23267.06,22149.86,22781.32,4600],["2015-06-26",22781.32,22781.32,22781.32,22781.32,10],["2015-06-29",22344.15,22344.15,22344.15,22344.15,300],["2015-06-30",23558.51,23558.51,23558.51,23558.51,170],["2015-07-01",23558.51,23558.51,23558.51,23558.51,0],["2015-07-02",22587.02,22587.02,22344.15,22344.15,6400],["2015-07-03",22149.86,22149.86,22149.86,22149.86,2000],["2015-07-06",22101.28,22101.28,22101.28,22101.28,600],["2015-07-07",22101.28,22101.28,22101.28,22101.28,300],["2015-07-08",21372.67,21858.41,21372.67,21858.41,500],["2015-07-09",21372.67,21372.67,21372.67,21372.67,900],["2015-07-10",21129.8,22829.9,21129.8,21858.41,2100],["2015-07-13",21372.67,22344.15,20935.5,22344.15,4300],["2015-07-14",21858.41,21858.41,21858.41,21858.41,400],["2015-07-15",21372.67,21372.67,21372.67,21372.67,300],["2015-07-16",21858.41,21858.41,21858.41,21858.41,200],["2015-07-17",21615.54,22781.32,21129.8,21129.8,3100],["2015-07-20",22295.58,22295.58,22295.58,22295.58,100],["2015-07-21",22295.58,22295.58,22295.58,22295.58,0],["2015-07-22",22101.28,22198.43,21858.41,22198.43,900],["2015-07-23",22198.43,22295.58,21372.67,22295.58,1048],["2015-07-24",22295.58,22684.17,22295.58,22684.17,1600],["2015-07-27",22344.15,22344.15,22344.15,22344.15,100],["2015-07-28",21421.24,22684.17,21421.24,22684.17,2800],["2015-07-29",22344.15,22344.15,21858.41,21858.41,700],["2015-07-30",22829.9,22829.9,22829.9,22829.9,3000],["2015-07-31",22829.9,22829.9,22829.9,22829.9,0],["2015-08-03",22829.9,22829.9,22829.9,22829.9,0],["2015-08-04",22829.9,22829.9,22829.9,22829.9,2000],["2015-08-05",22829.9,22829.9,22829.9,22829.9,0],["2015-08-06",22829.9,22829.9,22829.9,22829.9,0],["2015-08-07",22829.9,22829.9,22829.9,22829.9,2000],["2015-08-10",21837.29,21837.29,21589.14,21589.14,10000],["2015-08-11",21589.14,21589.14,21589.14,21589.14,0],["2015-08-12",21589.14,23326.2,21340.99,23326.2,4200],["2015-08-13",22333.59,22333.59,21340.99,21787.66,1900],["2015-08-14",21787.66,21787.66,21787.66,21787.66,0],["2015-08-17",20894.32,21787.66,20894.32,21787.66,200],["2015-08-18",21837.29,21837.29,21837.29,21837.29,1500],["2015-08-19",21837.29,21837.29,21837.29,21837.29,0],["2015-08-20",21837.29,21837.29,21837.29,21837.29,0],["2015-08-21",20348.39,23028.42,20348.39,23028.42,2000],["2015-08-24",21092.84,21539.51,20844.69,21539.51,3600],["2015-08-25",21340.99,21340.99,20844.69,20844.69,300],["2015-08-26",21390.62,21390.62,21390.62,21390.62,100],["2015-08-27",21390.62,21390.62,21390.62,21390.62,0],["2015-08-28",21390.62,21390.62,21390.62,21390.62,0],["2015-08-31",21390.62,21390.62,21390.62,21390.62,0],["2015-09-01",21390.62,21390.62,21390.62,21390.62,0],["2015-09-03",21390.62,21390.62,21390.62,21390.62,0],["2015-09-04",21390.62,21390.62,21390.62,21390.62,0],["2015-09-07",20745.43,20745.43,20745.43,20745.43,200],["2015-09-08",21092.84,21092.84,21092.84,21092.84,400],["2015-09-09",21340.99,21340.99,21340.99,21340.99,200],["2015-09-10",20497.28,21589.14,20497.28,21589.14,2500],["2015-09-11",21340.99,21340.99,21340.99,21340.99,200],["2015-09-14",19355.78,21241.73,19206.89,21241.73,10300],["2015-09-15",20844.69,20894.32,20844.69,20894.32,200],["2015-09-16",19405.41,20695.8,19405.41,20695.8,1408],["2015-09-17",20695.8,20695.8,20695.8,20695.8,0],["2015-09-18",20348.39,21787.66,20348.39,21787.66,205],["2015-09-21",21241.73,21340.99,20100.23,21340.99,1700],["2015-09-22",21340.99,21340.99,21340.99,21340.99,0],["2015-09-23",21340.99,21340.99,21340.99,21340.99,0],["2015-09-24",19852.08,21291.36,19852.08,21291.36,1200],["2015-09-25",21291.36,21291.36,21291.36,21291.36,48],["2015-09-28",21291.36,21291.36,21291.36,21291.36,0],["2015-09-29",21291.36,21291.36,21291.36,21291.36,73],["2015-09-30",21192.1,22333.59,21192.1,22333.59,838],["2015-10-01",22333.59,22333.59,22333.59,22333.59,0],["2015-10-02",20596.54,21291.36,20100.23,20546.91,11335],["2015-10-05",20100.23,22035.81,20100.23,22035.81,10010],["2015-10-06",20249.13,20795.06,20199.49,20795.06,16244],["2015-10-07",20348.39,20348.39,20100.23,20249.13,17900],["2015-10-08",20100.23,20100.23,19405.41,19405.41,5900],["2015-10-09",19405.41,20298.76,19405.41,20298.76,4000],["2015-10-12",20298.76,20298.76,20298.76,20298.76,200],["2015-10-13",19852.08,20497.28,19852.08,20497.28,1400],["2015-10-14",20348.39,20348.39,20348.39,20348.39,400],["2015-10-15",20298.76,20298.76,20298.76,20298.76,500],["2015-10-16",20249.13,20249.13,19554.3,19603.93,5900],["2015-10-19",19603.93,20447.65,19603.93,19852.08,1200],["2015-10-20",19852.08,20249.13,19852.08,20249.13,3100],["2015-10-21",20199.49,21340.99,20199.49,21340.99,6048],["2015-10-22",21837.29,21837.29,21837.29,21837.29,108],["2015-10-23",21589.14,21589.14,21589.14,21589.14,400],["2015-10-26",21589.14,21589.14,21589.14,21589.14,64],["2015-10-27",21589.14,21589.14,21589.14,21589.14,0],["2015-10-28",20000.97,21092.84,20000.97,21092.84,500],["2015-10-29",20993.58,20993.58,20993.58,20993.58,500],["2015-10-30",22333.59,22333.59,20596.54,20596.54,300],["2015-11-02",19852.08,21340.99,19852.08,19852.08,1768],["2015-11-03",20596.54,20844.69,20596.54,20844.69,616],["2015-11-04",21837.29,21837.29,20199.49,21539.51,2100],["2015-11-05",21539.51,21539.51,21539.51,21539.51,0],["2015-11-06",22234.33,22283.96,22234.33,22283.96,1500],["2015-11-09",22283.96,22283.96,22283.96,22283.96,0],["2015-11-10",22283.96,22283.96,22283.96,22283.96,10],["2015-11-11",22283.96,22283.96,22283.96,22283.96,0],["2015-11-12",21340.99,22184.7,20596.54,20596.54,2308],["2015-11-13",21688.4,22135.07,20894.32,20894.32,6219],["2015-11-16",22283.96,22283.96,19852.08,21340.99,4600],["2015-11-17",21340.99,21638.77,21340.99,21638.77,4400],["2015-11-18",21787.66,21787.66,21787.66,21787.66,400],["2015-11-19",21787.66,21787.66,21787.66,21787.66,0],["2015-11-20",21837.29,21986.18,21837.29,21986.18,200],["2015-11-23",21340.99,21787.66,21340.99,21787.66,2100],["2015-11-24",21787.66,21787.66,21787.66,21787.66,0],["2015-11-25",21787.66,21787.66,21787.66,21787.66,0],["2015-11-26",21787.66,21787.66,21787.66,21787.66,200],["2015-11-27",20695.8,22333.59,20695.8,21340.99,700],["2015-11-30",21489.88,21489.88,21489.88,21489.88,100],["2015-12-01",22234.33,22234.33,21092.84,21340.99,1600],["2015-12-02",21340.99,21340.99,21340.99,21340.99,0],["2015-12-03",21340.99,21837.29,21340.99,21837.29,3168],["2015-12-04",21837.29,21837.29,21837.29,21837.29,0],["2015-12-07",22085.44,22333.59,21340.99,21787.66,1300],["2015-12-08",21787.66,21787.66,21787.66,21787.66,0],["2015-12-09",21340.99,21738.03,21340.99,21738.03,832],["2015-12-10",22085.44,22085.44,22085.44,22085.44,400],["2015-12-11",21340.99,21738.03,21340.99,21738.03,300],["2015-12-14",21936.55,23822.5,21390.62,21837.29,3054],["2015-12-15",22333.59,22333.59,21738.03,21738.03,3010],["2015-12-16",22283.96,22283.96,22035.81,22035.81,9285],["2015-12-17",21340.99,21787.66,21340.99,21787.66,200],["2015-12-18",21787.66,21787.66,21738.03,21738.03,200],["2015-12-21",21837.29,21837.29,21837.29,21837.29,2000],["2015-12-22",21837.29,21837.29,21837.29,21837.29,0],["2015-12-23",21837.29,21837.29,21837.29,21837.29,0],["2015-12-24",20695.8,20695.8,20695.8,20695.8,1500],["2015-12-25",22581.74,22581.74,22581.74,22581.74,337],["2015-12-28",23078.05,23078.05,23078.05,23078.05,100],["2015-12-29",21340.99,22482.48,21340.99,22482.48,380],["2015-12-30",23078.05,23078.05,23078.05,23078.05,234],["2015-12-31",21291.36,21291.36,21291.36,21291.36,200],["2016-01-04",19852.08,21837.29,19852.08,21837.29,800],["2016-01-05",20844.69,21589.14,19852.08,20646.17,1422],["2016-01-06",20646.17,20844.69,19951.34,20844.69,2053],["2016-01-07",20100.23,20795.06,20100.23,20795.06,2600],["2016-01-08",20000.97,20646.17,19852.08,20646.17,4793],["2016-01-11",21539.51,21539.51,20646.17,20646.17,500],["2016-01-12",20646.17,20646.17,20646.17,20646.17,0],["2016-01-13",20596.54,20596.54,20546.91,20546.91,602],["2016-01-14",20894.32,20894.32,19107.63,19852.08,1400],["2016-01-15",20398.02,20398.02,19752.82,19752.82,600],["2016-01-18",19752.82,19752.82,19603.93,19603.93,1600],["2016-01-19",20546.91,20546.91,19752.82,19752.82,200],["2016-01-20",20100.23,21291.36,19752.82,19752.82,7200],["2016-01-21",19752.82,19752.82,19752.82,19752.82,0],["2016-01-22",20100.23,20298.76,20100.23,20298.76,2504],["2016-01-25",20398.02,21291.36,20398.02,21291.36,2400],["2016-01-26",21291.36,21291.36,21291.36,21291.36,0],["2016-01-27",21142.47,21589.14,21142.47,21589.14,2200],["2016-01-28",21589.14,21589.14,21589.14,21589.14,0],["2016-01-29",20993.58,22283.96,20993.58,22283.96,5900],["2016-02-01",22333.59,22780.27,22333.59,22780.27,302],["2016-02-02",21092.84,22581.74,21092.84,22581.74,968],["2016-02-03",22829.9,22829.9,22333.59,22581.74,500],["2016-02-04",22581.74,22730.64,21043.21,22730.64,870],["2016-02-05",21192.1,22730.64,21192.1,22730.64,500],["2016-02-15",22631.38,22631.38,22631.38,22631.38,100],["2016-02-16",22631.38,24864.73,22631.38,22631.38,3800],["2016-02-17",22333.59,22631.38,22085.44,22631.38,1800],["2016-02-18",22631.38,22631.38,22631.38,22631.38,0],["2016-02-19",23226.94,23226.94,23226.94,23226.94,100],["2016-02-22",22829.9,22829.9,22829.9,22829.9,1000],["2016-02-23",22333.59,22829.9,22333.59,22829.9,1100],["2016-02-24",23226.94,23226.94,22383.22,22383.22,300],["2016-02-25",22829.9,22829.9,22333.59,22780.27,800],["2016-02-26",22333.59,22333.59,22333.59,22333.59,1000],["2016-02-29",22780.27,22780.27,22333.59,22730.64,4100],["2016-03-01",21638.77,21638.77,21638.77,21638.77,1068],["2016-03-02",22829.9,22829.9,22829.9,22829.9,3100],["2016-03-03",21837.29,22730.64,21142.47,22730.64,3600],["2016-03-04",21738.03,22780.27,21738.03,21886.92,1200],["2016-03-07",21886.92,22581.74,21886.92,22581.74,1112],["2016-03-08",22184.7,22184.7,22184.7,22184.7,100],["2016-03-09",22184.7,22184.7,22184.7,22184.7,10],["2016-03-10",21986.18,22283.96,21986.18,22184.7,1358],["2016-03-11",22035.81,22085.44,22035.81,22085.44,2036],["2016-03-14",22085.44,24269.17,21837.29,24269.17,250500],["2016-03-15",24070.65,24269.17,23822.5,24070.65,1000],["2016-03-16",23326.2,23326.2,23326.2,23326.2,104],["2016-03-17",24318.8,24318.8,24318.8,24318.8,100],["2016-03-18",23078.05,24815.1,22681.01,24021.02,18700],["2016-03-21",24021.02,24219.54,23574.35,24070.65,8225],["2016-03-22",24019.55,24172.86,24019.55,24172.86,1100],["2016-03-23",22690.8,24172.86,22690.8,24172.86,300],["2016-03-24",24172.86,24172.86,24172.86,24172.86,32],["2016-03-25",24530.6,24530.6,23764.02,23764.02,362],["2016-03-28",23764.02,24939.44,23764.02,24019.55,1318],["2016-03-29",24530.6,24530.6,24019.55,24172.86,400],["2016-03-30",24530.6,24530.6,24121.76,24121.76,207],["2016-03-31",24377.28,24377.28,24377.28,24377.28,1500],["2016-04-01",24019.55,24121.76,24019.55,24121.76,1300],["2016-04-04",24530.6,24530.6,23508.49,24223.97,1100],["2016-04-05",23917.33,24530.6,23917.33,24326.18,10500],["2016-04-06",24479.49,25552.71,24479.49,25552.71,8640],["2016-04-07",25552.71,26063.76,25041.65,25808.24,4300],["2016-04-08",25552.71,25552.71,25092.76,25552.71,900],["2016-04-11",25552.71,25552.71,25041.65,25501.6,906],["2016-04-12",25041.65,25041.65,24530.6,25041.65,300],["2016-04-13",24019.55,25297.18,24019.55,24530.6,1296],["2016-04-14",24070.65,24275.07,24019.55,24275.07,1853],["2016-04-15",24275.07,24786.13,24275.07,24786.13,8130],["2016-04-19",24939.44,25246.08,24786.13,25246.08,9796],["2016-04-20",25552.71,26574.82,24530.6,26063.76,12692],["2016-04-21",25552.71,25552.71,25092.76,25092.76,5383],["2016-04-22",24786.13,25552.71,24530.6,25399.39,4322],["2016-04-25",24530.6,25297.18,24530.6,25297.18,4420],["2016-04-26",25041.65,25246.08,24683.92,25041.65,8707],["2016-04-27",24786.13,27085.87,24786.13,27085.87,46312],["2016-04-28",26830.34,27852.45,26421.5,27085.87,3734],["2016-04-29",26830.34,27852.45,26677.03,27596.92,4749],["2016-05-04",27085.87,27596.92,26830.34,26830.34,6992],["2016-05-05",26677.03,28107.98,26574.82,27750.24,7290],["2016-05-06",27085.87,27341.4,26114.87,26217.08,2409],["2016-05-09",26574.82,27085.87,26574.82,27085.87,3408],["2016-05-10",27085.87,27085.87,26319.29,26370.39,2999],["2016-05-11",26370.39,26574.82,26319.29,26574.82,2274],["2016-05-12",26574.82,27034.77,26574.82,26574.82,2235],["2016-05-13",26574.82,27034.77,26319.29,27034.77,1815],["2016-05-16",26574.82,26932.55,26574.82,26830.34,400],["2016-05-17",26370.39,26370.39,26370.39,26370.39,400],["2016-05-18",27085.87,27545.82,26370.39,26370.39,1100],["2016-05-19",26523.71,26574.82,26523.71,26574.82,900],["2016-05-20",26574.82,26574.82,26574.82,26574.82,0],["2016-05-23",26574.82,26574.82,26319.29,26319.29,364820],["2016-05-24",26319.29,26574.82,26319.29,26574.82,400],["2016-05-25",26063.76,27596.92,26063.76,27545.82,6008],["2016-05-26",27596.92,28107.98,26677.03,27239.19,3453],["2016-05-27",26881.45,27085.87,26779.24,27085.87,1100],["2016-05-30",26932.55,27085.87,26574.82,27034.77,4348],["2016-05-31",27596.92,27596.92,26574.82,27085.87,3002],["2016-06-01",26677.03,27085.87,26574.82,27085.87,7903],["2016-06-02",26625.92,27188.08,26574.82,27188.08,5307],["2016-06-03",26625.92,27085.87,26319.29,26319.29,6000],["2016-06-06",26165.97,27596.92,26063.76,26574.82,5730],["2016-06-07",26574.82,28619.03,26574.82,28363.51,27944],["2016-06-08",28107.98,28363.51,27596.92,28056.87,5576],["2016-06-09",28312.4,30254.41,27852.45,28619.03,6120],["2016-06-10",28107.98,28516.82,27852.45,28516.82,5157],["2016-06-13",28363.51,28567.93,27596.92,28056.87,25810],["2016-06-14",27648.03,27648.03,27188.08,27596.92,47300],["2016-06-15",27596.92,27596.92,27341.4,27545.82,9900],["2016-06-16",28107.98,28107.98,27596.92,28005.77,13200],["2016-06-17",27596.92,27852.45,27545.82,27648.03,17468],["2016-06-20",27443.61,27852.45,26574.82,27648.03,19600],["2016-06-21",27699.14,29487.83,27596.92,28414.61,24844],["2016-06-22",28619.03,31225.41,28619.03,31225.41,21345],["2016-06-23",34342.84,34342.84,32707.47,34138.42,48781],["2016-06-24",33218.52,34751.68,30765.46,33218.52,34364],["2016-06-27",33218.52,33218.52,30918.78,33218.52,30955],["2016-06-28",31940.89,32656.36,31583.15,32656.36,25784],["2016-06-29",32656.36,33218.52,31685.36,32707.47,23059],["2016-06-30",32196.41,32707.47,32196.41,32400.83,5642],["2016-07-01",32451.94,33729.57,32196.41,33422.94,4100],["2016-07-04",33218.52,33218.52,32196.41,32656.36,8357],["2016-07-05",31838.67,33218.52,31838.67,31940.89,15504],["2016-07-06",32911.89,32911.89,31940.89,32145.31,6865],["2016-07-07",31940.89,32605.26,31940.89,32503.04,12855],["2016-07-08",32451.94,34393.95,32451.94,33422.94,24710],["2016-07-11",33422.94,33422.94,32400.83,32400.83,16000],["2016-07-12",32298.62,32400.83,31634.25,31634.25,28600],["2016-07-13",31634.25,31838.67,31429.83,31634.25,7094],["2016-07-14",31174.3,31685.36,31020.99,31020.99,5500],["2016-07-15",31123.2,31174.3,29692.25,31020.99,8750],["2016-07-18",31020.99,31174.3,30407.72,31123.2,3290],["2016-07-19",31174.3,31532.04,31020.99,31072.09,1200],["2016-07-20",30663.25,30663.25,29385.61,30509.93,3720],["2016-07-21",29641.14,30612.14,29641.14,29692.25,16891],["2016-07-22",29641.14,29641.14,28619.03,29283.4,10600],["2016-07-25",29283.4,29283.4,29130.09,29130.09,3900],["2016-07-26",30765.46,30765.46,30407.72,30407.72,866],["2016-07-27",30152.2,30407.72,29641.14,30152.2,2580],["2016-07-28",30663.25,31685.36,29538.93,29743.35,3880],["2016-07-29",29538.93,29896.67,29130.09,29130.09,14900],["2016-08-01",29232.3,29385.61,28976.77,29130.09,24200],["2016-08-02",29641.14,30152.2,29027.88,29538.93,23600],["2016-08-03",27596.92,31940.89,27596.92,29743.35,19130],["2016-08-04",30254.41,31532.04,29641.14,30152.2,22143],["2016-08-05",30407.72,31583.15,30407.72,30663.25,10310],["2016-08-08",30663.25,30867.67,30458.83,30867.67,13018],["2016-08-09",30244.08,31179.47,30140.15,31179.47,3900],["2016-08-10",31127.5,31439.29,31127.5,31439.29,7115],["2016-08-11",31699.12,34505.28,31439.29,31699.12,17228],["2016-08-12",31699.12,31958.95,31699.12,31699.12,71785],["2016-08-15",31699.12,33258.1,31699.12,32686.47,20600],["2016-08-16",32738.44,33102.2,32738.44,32998.27,6850],["2016-08-17",34661.17,34661.17,33777.75,34193.48,5660],["2016-08-18",33050.23,34141.52,32738.44,33465.96,3500],["2016-08-19",34141.52,34141.52,33258.1,33362.03,10405],["2016-08-22",31958.95,32998.27,31958.95,32946.3,353],["2016-08-23",32946.3,32946.3,32218.78,32894.34,2958],["2016-08-24",33258.1,33258.1,32218.78,32738.44,11050],["2016-08-25",32478.61,32686.47,32478.61,32686.47,1493],["2016-08-26",32218.78,32998.27,32218.78,32738.44,6400],["2016-08-29",32686.47,32686.47,32218.78,32218.78,2750],["2016-08-30",32166.82,32166.82,31335.36,31335.36,800],["2016-08-31",31699.12,32738.44,31699.12,32218.78,5228],["2016-09-01",32218.78,32478.61,31231.43,32478.61,6030],["2016-09-05",31491.26,32686.47,31335.36,32686.47,300],["2016-09-06",32686.47,32686.47,32686.47,32686.47,5900],["2016-09-07",32218.78,32478.61,32218.78,32478.61,900],["2016-09-08",32478.61,32998.27,32478.61,32998.27,3030],["2016-09-09",32998.27,35336.73,32998.27,34297.41,11008],["2016-09-12",34297.41,34297.41,34297.41,34297.41,200],["2016-09-13",34297.41,34297.41,34297.41,34297.41,3030],["2016-09-14",32738.44,34245.45,32738.44,34245.45,409],["2016-09-15",32738.44,34297.41,32738.44,34141.52,4118],["2016-09-16",34297.41,34297.41,34245.45,34245.45,5706],["2016-09-19",33258.1,34193.48,32790.41,34193.48,5800],["2016-09-20",33725.79,34141.52,32998.27,34141.52,1620],["2016-09-21",34245.45,34245.45,33310.06,33777.75,5206],["2016-09-22",34037.58,34037.58,33413.99,33777.75,700],["2016-09-23",32998.27,33725.79,32998.27,33725.79,400],["2016-09-26",34297.41,34297.41,32790.41,33673.82,4726],["2016-09-27",33206.13,33725.79,33050.23,33725.79,8209],["2016-09-28",33206.13,34297.41,33206.13,33777.75,2700],["2016-09-29",33310.06,33725.79,32842.37,32946.3,6810],["2016-09-30",32686.47,33777.75,32686.47,33465.96,1400],["2016-10-03",33206.13,33258.1,32686.47,33258.1,8000],["2016-10-04",32738.44,32790.41,32738.44,32790.41,500],["2016-10-05",32790.41,33621.86,32790.41,33621.86,14100],["2016-10-06",33621.86,33777.75,33621.86,33777.75,11100],["2016-10-07",32790.41,36376.04,32790.41,36376.04,8900],["2016-10-10",36895.7,37415.36,34297.41,36376.04,7791],["2016-10-11",36116.21,37415.36,36116.21,37415.36,24331],["2016-10-12",37415.36,38974.33,37415.36,38974.33,33340],["2016-10-13",38974.33,38974.33,37675.19,38454.67,2858],["2016-10-14",38974.33,38974.33,36895.7,38402.71,14071],["2016-10-17",38402.71,38402.71,38402.71,38402.71,30],["2016-10-18",35856.39,38350.74,35856.39,38350.74,1060],["2016-10-19",37831.09,38350.74,37415.36,37883.05,4683],["2016-10-20",35908.35,37883.05,35856.39,37623.22,1544],["2016-10-21",37779.12,37779.12,37363.39,37363.39,610],["2016-10-24",37415.36,37415.36,36324.08,36324.08,400],["2016-10-25",35856.39,36895.7,35856.39,36635.87,620],["2016-10-26",36895.7,37779.12,36635.87,37675.19,900],["2016-10-27",36739.8,37675.19,36376.04,37675.19,2071],["2016-10-28",37415.36,37415.36,36376.04,37363.39,2400],["2016-10-31",37363.39,37363.39,36895.7,37363.39,3500],["2016-11-01",36168.18,37363.39,36116.21,37363.39,3946],["2016-11-02",37363.39,37675.19,36376.04,36843.74,2200],["2016-11-03",37155.53,37155.53,37155.53,37155.53,5111],["2016-11-04",36895.7,36895.7,36895.7,36895.7,1668],["2016-11-07",36376.04,39961.68,35856.39,36376.04,5668],["2016-11-08",39961.68,39961.68,36376.04,37363.39,1884],["2016-11-09",36428.01,37415.36,36376.04,37415.36,2100],["2016-11-10",36687.84,37363.39,36687.84,36895.7,400],["2016-11-11",37675.19,37675.19,36895.7,36895.7,1014],["2016-11-14",36376.04,37415.36,36376.04,37415.36,2715],["2016-11-15",36376.04,37363.39,36116.21,36843.74,2100],["2016-11-16",36895.7,37259.46,36376.04,36376.04,5950],["2016-11-17",37155.53,37415.36,36376.04,36895.7,44546],["2016-11-18",38974.33,39961.68,38454.67,38454.67,1300],["2016-11-21",34609.21,38402.71,34609.21,38350.74,3400],["2016-11-22",38350.74,38350.74,38350.74,38350.74,20],["2016-11-23",38818.44,38818.44,37935.02,37935.02,200],["2016-11-24",36376.04,37727.15,36376.04,37675.19,500],["2016-11-25",37363.39,38142.88,35596.56,37519.29,8320],["2016-11-28",35336.73,37415.36,35336.73,36376.04,3200],["2016-11-29",37415.36,37415.36,37415.36,37415.36,100],["2016-11-30",36376.04,37415.36,36376.04,37311.43,5100],["2016-12-01",35648.52,37103.56,35336.73,36843.74,7000],["2016-12-02",35336.73,36739.8,35336.73,36687.84,5650],["2016-12-05",36635.87,36635.87,36635.87,36635.87,300],["2016-12-06",36635.87,37883.05,36376.04,37311.43,5700],["2016-12-07",36895.7,36895.7,36895.7,36895.7,3510],["2016-12-08",36895.7,36895.7,36895.7,36895.7,0],["2016-12-09",36895.7,37935.02,33881.69,36687.84,2716],["2016-12-12",36687.84,36895.7,36687.84,36687.84,55410],["2016-12-13",36376.04,36583.91,36376.04,36583.91,21200],["2016-12-14",36583.91,36635.87,36583.91,36635.87,368],["2016-12-15",35336.73,36687.84,35336.73,36687.84,610],["2016-12-16",36687.84,37415.36,35388.69,36324.08,1000],["2016-12-19",37415.36,37415.36,37415.36,37415.36,100],["2016-12-20",35336.73,36116.21,35336.73,36064.25,700],["2016-12-21",36895.7,37311.43,35856.39,35856.39,1650],["2016-12-22",36376.04,36376.04,36376.04,36376.04,100],["2016-12-23",35856.39,35856.39,35700.49,35804.42,500],["2016-12-26",36376.04,37155.53,34921.0,35804.42,3450],["2016-12-27",35336.73,35648.52,35336.73,35648.52,531],["2016-12-28",35336.73,35856.39,35336.73,35856.39,2740],["2016-12-29",36324.08,36324.08,34765.1,35804.42,500],["2016-12-30",35804.42,35804.42,35804.42,35804.42,36],["2017-01-03",35804.42,35804.42,35804.42,35804.42,17],["2017-01-04",35804.42,37363.39,35804.42,35804.42,2115],["2017-01-05",36324.08,38974.33,35336.73,35336.73,1500],["2017-01-06",36324.08,36324.08,35284.76,35284.76,3800],["2017-01-09",36843.74,36999.63,34817.07,34817.07,4800],["2017-01-10",36064.25,36064.25,34037.58,35596.56,1500],["2017-01-11",35648.52,35648.52,35596.56,35648.52,255],["2017-01-12",35544.59,35544.59,34297.41,35336.73,2400],["2017-01-13",35336.73,35336.73,33777.75,35232.8,3325],["2017-01-16",35804.42,35804.42,35596.56,35596.56,1000],["2017-01-17",35336.73,35336.73,35336.73,35336.73,1800],["2017-01-18",35596.56,35596.56,35232.8,35232.8,375],["2017-01-19",35232.8,35232.8,35232.8,35232.8,0],["2017-01-20",34817.07,35232.8,34661.17,35232.8,1900],["2017-01-23",34817.07,34817.07,34505.28,34505.28,800],["2017-01-24",36376.04,36376.04,34349.38,35284.76,2700],["2017-01-25",36376.04,36376.04,36376.04,36376.04,130],["2017-02-02",35336.73,36376.04,35336.73,35856.39,1800],["2017-02-03",35856.39,35856.39,35856.39,35856.39,10],["2017-02-06",35336.73,35596.56,35336.73,35336.73,4513],["2017-02-07",35336.73,35336.73,35336.73,35336.73,0],["2017-02-08",35336.73,35336.73,35232.8,35232.8,2300],["2017-02-09",35856.39,35856.39,35232.8,35232.8,600],["2017-02-10",34817.07,35076.9,34817.07,35076.9,700],["2017-02-13",34817.07,35232.8,34817.07,35232.8,1900],["2017-02-14",35232.8,35232.8,34817.07,35180.83,1181],["2017-02-15",35804.42,35804.42,35544.59,35544.59,1500],["2017-02-16",35492.63,35596.56,35336.73,35336.73,2600],["2017-02-17",35856.39,35856.39,35544.59,35544.59,203],["2017-02-20",35336.73,35856.39,35336.73,35856.39,1270],["2017-02-21",34557.24,35648.52,34557.24,34921.0,2528],["2017-02-22",35336.73,35336.73,34297.41,35336.73,4150],["2017-02-23",35596.56,35700.49,35336.73,35700.49,4313],["2017-02-24",35336.73,36324.08,35336.73,35856.39,4346],["2017-02-27",35856.39,36324.08,35596.56,36324.08,4103],["2017-02-28",35336.73,36376.04,35336.73,36272.11,3501],["2017-03-01",36220.15,36324.08,36064.25,36324.08,5650],["2017-03-02",36012.28,36376.04,35596.56,36272.11,5756],["2017-03-03",36012.28,38454.67,36012.28,38454.67,2200],["2017-03-06",36272.11,38402.71,36272.11,37415.36,3010],["2017-03-07",36272.11,36687.84,35856.39,36687.84,4200],["2017-03-08",36376.04,38454.67,36376.04,38454.67,3400],["2017-03-09",36635.87,38454.67,36635.87,38454.67,4810],["2017-03-10",38454.67,38454.67,38454.67,38454.67,0],["2017-03-13",38974.33,41572.62,36635.87,38454.67,6150],["2017-03-14",38714.5,39493.99,36895.7,36895.7,1800],["2017-03-15",38194.85,40013.65,38194.85,40013.65,505],["2017-03-16",40013.65,40013.65,40013.65,40013.65,310],["2017-03-17",40013.65,40013.65,40013.65,40013.65,4],["2017-03-20",36895.7,39753.82,36895.7,38870.4,2369],["2017-03-21",38974.33,39442.02,38714.5,38714.5,905],["2017-03-22",39138.19,39138.19,38131.93,39138.19,647],["2017-03-23",39720.76,40779.98,38184.89,39138.19,3202],["2017-03-24",39720.76,39720.76,37867.13,39138.19,1344],["2017-03-27",39720.76,40779.98,37867.13,38926.35,3147],["2017-03-28",37920.09,38555.62,37602.32,38502.66,800],["2017-03-29",37072.71,38502.66,37072.71,38502.66,1124],["2017-03-30",39138.19,39138.19,37867.13,38926.35,1702],["2017-03-31",39455.96,40779.98,37602.32,40727.02,7000],["2017-04-03",40727.02,40727.02,39191.15,40197.41,800],["2017-04-04",40779.98,42368.81,38661.54,40197.41,1048],["2017-04-05",40779.98,40779.98,38661.54,40197.41,800],["2017-04-07",40779.98,40779.98,39720.76,39720.76,900],["2017-04-10",40727.02,41256.63,40727.02,41256.63,200],["2017-04-11",39720.76,39720.76,39720.76,39720.76,100],["2017-04-12",41309.59,41309.59,38661.54,39667.8,1600],["2017-04-13",40779.98,40779.98,39191.15,39667.8,900],["2017-04-14",40779.98,40779.98,40779.98,40779.98,184],["2017-04-17",38661.54,40250.37,38131.93,40250.37,6250],["2017-04-18",38661.54,39720.76,37072.71,39720.76,1720],["2017-04-19",39720.76,39720.76,39720.76,39720.76,68],["2017-04-20",39191.15,39667.8,37761.21,39508.92,5318],["2017-04-21",38661.54,39191.15,38661.54,39191.15,2120],["2017-04-24",38926.35,39191.15,38131.93,39191.15,1632],["2017-04-25",39191.15,39667.8,39138.19,39138.19,580],["2017-04-26",39667.8,39667.8,38290.82,39297.07,5600],["2017-04-27",39667.8,39667.8,38131.93,39191.15,1632],["2017-04-28",38661.54,39561.88,38661.54,39561.88,896],["2017-05-03",38661.54,39191.15,38396.74,39138.19,1408],["2017-05-04",38184.89,38661.54,37602.32,38661.54,3037],["2017-05-05",38661.54,39138.19,38661.54,39138.19,1953],["2017-05-08",38131.93,39138.19,38131.93,39138.19,2500],["2017-05-09",38184.89,39085.23,38131.93,38343.78,2992],["2017-05-10",39138.19,39138.19,37602.32,38608.58,3110],["2017-05-11",38608.58,38608.58,38608.58,38608.58,0],["2017-05-12",39085.23,39085.23,37761.21,38555.62,1192],["2017-05-15",38979.31,38979.31,37602.32,38290.82,4337],["2017-05-16",38290.82,38396.74,38290.82,38396.74,3420],["2017-05-17",38396.74,38555.62,38290.82,38555.62,1623],["2017-05-18",39138.19,39138.19,38555.62,38661.54,8800],["2017-05-19",38661.54,39455.96,37125.67,39455.96,9046],["2017-05-22",38926.35,39297.07,38396.74,38661.54,7246],["2017-05-23",39455.96,39455.96,38661.54,39138.19,1463],["2017-05-24",39297.07,39720.76,38396.74,38608.58,4600],["2017-05-25",39191.15,42368.81,38661.54,42368.81,2446],["2017-05-26",43428.03,46605.7,43428.03,43957.64,3110],["2017-05-29",45493.51,45493.51,42368.81,42368.81,330],["2017-05-30",44434.29,44434.29,39985.57,42368.81,1083],["2017-05-31",42527.7,42527.7,39826.69,42368.81,1457],["2017-06-01",45016.86,45016.86,40779.98,41839.2,4618],["2017-06-02",42368.81,42368.81,41839.2,41839.2,513],["2017-06-05",42262.89,42262.89,40038.53,41839.2,400],["2017-06-06",41839.2,41839.2,41839.2,41839.2,0],["2017-06-07",42368.81,42368.81,41309.59,42315.85,7400],["2017-06-08",42315.85,46499.77,42315.85,42368.81,2670],["2017-06-09",46340.89,46340.89,41309.59,42368.81,2826],["2017-06-12",46076.09,46076.09,40779.98,42368.81,7753],["2017-06-13",45016.86,45016.86,41309.59,42368.81,2239],["2017-06-14",42368.81,46499.77,41839.2,43428.03,12531],["2017-06-15",47664.92,47664.92,42898.42,43428.03,608],["2017-06-16",44487.25,44487.25,41627.36,43428.03,900],["2017-06-19",42898.42,42898.42,42315.85,42368.81,2570],["2017-06-20",44169.49,45546.47,41680.32,45440.55,9502],["2017-06-21",47082.34,49783.36,45016.86,49783.36,8559],["2017-06-22",49783.36,49783.36,47664.92,49200.79,4066],["2017-06-23",50260.01,50260.01,47664.92,49359.67,2550],["2017-06-26",54020.24,54020.24,49518.55,49942.24,1400],["2017-06-27",52961.02,52961.02,47611.95,47611.95,5600],["2017-06-28",50312.97,51107.38,49783.36,49942.24,3400],["2017-06-29",50842.58,50842.58,47664.92,48724.14,2470],["2017-06-30",49783.36,49783.36,47135.31,48141.56,3731],["2017-07-03",46870.5,47664.92,46870.5,47664.92,3400],["2017-07-04",48671.17,49253.75,48671.17,49253.75,200],["2017-07-05",45546.47,48618.21,45546.47,48618.21,6600],["2017-07-06",47082.34,48671.17,45016.86,47929.72,4600],["2017-07-07",47082.34,47082.34,46605.7,47029.38,400],["2017-07-10",47029.38,47029.38,47029.38,47029.38,0],["2017-07-11",47611.95,47664.92,46076.09,47453.07,4205],["2017-07-12",45970.16,47664.92,45970.16,47664.92,11640],["2017-07-13",46023.12,47082.34,46023.12,47082.34,900],["2017-07-14",45970.16,47664.92,43957.64,47400.11,8500],["2017-07-17",47400.11,47400.11,47400.11,47400.11,0],["2017-07-18",47664.92,47664.92,45599.44,47506.03,2400],["2017-07-19",47664.92,47664.92,45970.16,46976.42,2600],["2017-07-20",45811.28,47135.31,45811.28,47135.31,3580],["2017-07-21",46499.77,47558.99,46499.77,47558.99,1000],["2017-07-24",46499.77,47400.11,46499.77,47347.15,3100],["2017-07-25",47241.23,47664.92,46340.89,46340.89,1905],["2017-07-26",45175.75,47082.34,45069.83,45281.67,2400],["2017-07-27",45705.36,47082.34,45016.86,45970.16,2800],["2017-07-28",45440.55,47611.95,45440.55,47611.95,1122],["2017-07-31",45069.83,47717.88,45069.83,47717.88,7500],["2017-08-01",45334.63,45334.63,44487.25,44487.25,3605],["2017-08-02",44910.94,44910.94,44910.94,44910.94,100],["2017-08-03",46076.09,46076.09,44487.25,45546.47,3304],["2017-08-04",44434.29,45758.32,44434.29,45758.32,1500],["2017-08-07",44381.33,46870.5,44381.33,46870.5,1100],["2017-08-08",46816.93,47352.6,46602.67,46602.67,403],["2017-08-09",45263.51,46388.4,44727.85,46388.4,1340],["2017-08-10",46281.27,46281.27,46281.27,46281.27,100],["2017-08-11",45263.51,46334.84,45263.51,46334.84,1700],["2017-08-14",46334.84,46334.84,46334.84,46334.84,0],["2017-08-15",45799.17,45799.17,45263.51,45692.04,446],["2017-08-16",45317.08,45692.04,42853.03,44995.68,3300],["2017-08-17",44995.68,44995.68,44995.68,44995.68,190],["2017-08-18",44995.68,45263.51,44192.19,45263.51,1000],["2017-08-21",44995.68,44995.68,44888.55,44888.55,250],["2017-08-22",44888.55,44888.55,44888.55,44888.55,0],["2017-08-23",43335.13,44781.42,43335.13,44781.42,1200],["2017-08-24",44781.42,44781.42,44781.42,44781.42,0],["2017-08-25",43656.52,46602.67,43656.52,46602.67,2400],["2017-08-28",46281.27,46281.27,45745.61,45745.61,1100],["2017-08-29",44942.11,44942.11,44942.11,44942.11,100],["2017-08-30",44942.11,44942.11,44942.11,44942.11,23],["2017-08-31",45531.34,45531.34,43656.52,44460.02,1000],["2017-09-01",44460.02,44460.02,44460.02,44460.02,0],["2017-09-05",43656.52,43656.52,42853.03,42853.03,1200],["2017-09-06",42585.2,42585.2,41246.04,42317.37,732],["2017-09-07",43817.22,43817.22,42317.37,43281.56,600],["2017-09-08",43870.79,44674.28,42317.37,43335.13,2010],["2017-09-11",43924.35,43924.35,42585.2,42585.2,400],["2017-09-12",40228.28,44352.88,40228.28,43817.22,800],["2017-09-13",43817.22,43817.22,43817.22,43817.22,0],["2017-09-14",45209.95,45209.95,42585.2,42585.2,432],["2017-09-15",43817.22,44299.32,43817.22,44299.32,280],["2017-09-18",41781.7,42263.8,41781.7,41781.7,1344],["2017-09-19",41138.91,43335.13,41138.91,42531.63,1200],["2017-09-20",41781.7,42263.8,41781.7,42263.8,205],["2017-09-21",43656.52,43656.52,42263.8,42263.8,2200],["2017-09-22",43924.35,43924.35,41192.47,42103.1,1250],["2017-09-25",42799.46,42799.46,42263.8,42263.8,200],["2017-09-26",41192.47,42531.63,41192.47,42263.8,2800],["2017-09-27",41728.14,41728.14,41728.14,41728.14,200],["2017-09-28",40710.38,41406.74,40281.85,41406.74,2384],["2017-09-29",40549.68,40549.68,40228.28,40442.55,600],["2017-10-02",42263.8,42263.8,40174.71,40871.08,784],["2017-10-03",39906.88,40656.81,39371.22,39371.22,4396],["2017-10-04",39371.22,39371.22,39103.39,39103.39,2158],["2017-10-05",38835.56,38835.56,37496.4,38514.16,2100],["2017-10-06",38567.73,40067.58,38299.89,39478.35,2380],["2017-10-09",38514.16,38514.16,38514.16,38514.16,176],["2017-10-10",39853.32,39853.32,38567.73,38567.73,1991],["2017-10-11",37496.4,39049.82,36960.74,39049.82,2900],["2017-10-12",39531.92,40549.68,38835.56,39317.65,700],["2017-10-13",36478.64,38299.89,36425.07,38299.89,600],["2017-10-16",39103.39,40121.15,35353.75,38514.16,2600],["2017-10-17",37978.5,37978.5,37978.5,37978.5,100],["2017-10-18",37442.83,39639.05,37442.83,39639.05,1300],["2017-10-19",37442.83,38407.03,37442.83,37442.83,2750],["2017-10-20",37496.4,37978.5,35300.18,37442.83,4641],["2017-10-23",36960.74,36960.74,36425.07,36960.74,900],["2017-10-24",38996.26,38996.26,38781.99,38781.99,820],["2017-10-25",37442.83,37442.83,37442.83,37442.83,800],["2017-10-26",37228.57,37228.57,37228.57,37228.57,100],["2017-10-27",37228.57,37228.57,36157.24,37014.3,1100],["2017-10-30",37067.87,37067.87,37067.87,37067.87,100],["2017-10-31",36960.74,36960.74,35032.35,36960.74,800],["2017-11-01",36960.74,36960.74,36960.74,36960.74,0],["2017-11-02",36907.17,36960.74,35353.75,36746.47,1600],["2017-11-03",35353.75,36532.21,35353.75,36532.21,900],["2017-11-06",36157.24,36478.64,36157.24,36478.64,1700],["2017-11-07",35889.41,37228.57,35889.41,37228.57,2100],["2017-11-08",36425.07,40924.64,36371.51,40656.81,4900],["2017-11-09",40710.38,42853.03,40710.38,42531.63,2890],["2017-11-10",42531.63,42531.63,42531.63,42531.63,0],["2017-11-13",39639.05,39639.05,39103.39,39531.92,8600],["2017-11-14",38835.56,41192.47,38835.56,41192.47,1143],["2017-11-15",38621.29,40121.15,38567.73,39906.88,3150],["2017-11-16",38460.59,38942.69,38460.59,38942.69,1200],["2017-11-17",39906.88,39906.88,38996.26,38996.26,200],["2017-11-20",38567.73,41513.87,38567.73,39371.22,6500],["2017-11-21",38299.89,41192.47,38299.89,39585.49,2100],["2017-11-22",38299.89,38567.73,38299.89,38567.73,2531],["2017-11-23",37764.23,39853.32,37764.23,38567.73,1400],["2017-11-24",39317.65,39317.65,38567.73,39210.52,2500],["2017-11-27",38299.89,39210.52,38299.89,39210.52,1100],["2017-11-28",39049.82,39049.82,38621.29,38781.99,1510],["2017-11-29",38299.89,39371.22,37978.5,38567.73,4806],["2017-11-30",39853.32,39853.32,37764.23,39156.96,1713],["2017-12-01",39639.05,41781.7,39639.05,41781.7,500],["2017-12-04",38460.59,38567.73,38353.46,38567.73,7610],["2017-12-05",39639.05,40656.81,37978.5,38246.33,2600],["2017-12-06",39478.35,39478.35,37978.5,38514.16,4000],["2017-12-07",37764.23,37764.23,37764.23,37764.23,1006],["2017-12-08",37496.4,37978.5,36960.74,37978.5,3200],["2017-12-11",37871.36,37871.36,37871.36,37871.36,100],["2017-12-12",37871.36,37871.36,37014.3,37014.3,300],["2017-12-13",37496.4,37496.4,36907.17,37442.83,2100],["2017-12-14",38942.69,38942.69,36692.91,37657.1,11300],["2017-12-15",38781.99,38781.99,36692.91,37978.5,4221],["2017-12-18",38567.73,38567.73,38567.73,38567.73,300],["2017-12-19",36639.34,37442.83,36425.07,37442.83,6000],["2017-12-20",36210.81,37175.0,36210.81,37175.0,1100],["2017-12-21",37389.27,37389.27,37389.27,37389.27,400],["2017-12-22",36478.64,37335.7,36425.07,36960.74,1068],["2017-12-25",38567.73,38567.73,38567.73,38567.73,100],["2017-12-26",36960.74,37121.44,36317.94,36960.74,1484],["2017-12-27",36960.74,36960.74,36960.74,36960.74,0],["2017-12-28",36425.07,36425.07,35889.41,36425.07,2150],["2017-12-29",36157.24,36425.07,36157.24,36425.07,400],["2018-01-02",35621.58,35889.41,34818.09,35889.41,6800],["2018-01-03",35353.75,35353.75,35085.92,35085.92,7903],["2018-01-04",35032.35,35032.35,34282.42,34818.09,4700],["2018-01-05",34657.39,34710.95,34282.42,34710.95,5710],["2018-01-08",34014.59,35032.35,34014.59,34978.78,1700],["2018-01-09",34925.22,36050.11,34818.09,36050.11,5300],["2018-01-10",34818.09,37442.83,34818.09,35889.41,600],["2018-01-11",36425.07,36425.07,35353.75,36050.11,900],["2018-01-12",34871.65,35889.41,34871.65,35889.41,200],["2018-01-15",37175.0,37175.0,35889.41,35889.41,1337],["2018-01-16",35889.41,36157.24,35889.41,36157.24,9635],["2018-01-17",36157.24,36157.24,35353.75,35353.75,1869],["2018-01-18",35835.85,35835.85,34925.22,35353.75,1449],["2018-01-19",36425.07,36425.07,35085.92,35782.28,1701],["2018-01-22",36425.07,36425.07,35085.92,35085.92,2100],["2018-01-23",36050.11,36210.81,36050.11,36157.24,500],["2018-01-24",36425.07,37121.44,35889.41,36425.07,704],["2018-01-25",35889.41,36157.24,35353.75,35353.75,400],["2018-01-26",34871.65,35621.58,34818.09,35621.58,910],["2018-01-29",36639.34,36639.34,34818.09,35246.62,910],["2018-01-30",34818.09,35835.85,34818.09,35835.85,300],["2018-01-31",35246.62,35246.62,35032.35,35032.35,800],["2018-02-01",34925.22,34925.22,34818.09,34818.09,3100],["2018-02-02",34282.42,34282.42,34282.42,34282.42,500],["2018-02-05",34818.09,34818.09,33746.76,33800.33,3112],["2018-02-06",33746.76,34978.78,30532.78,32139.77,3700],["2018-02-07",32139.77,33532.5,32139.77,33478.93,2500],["2018-02-08",32675.43,33425.36,32675.43,33425.36,1700],["2018-02-09",34443.12,34443.12,34443.12,34443.12,101],["2018-02-12",34389.56,35568.01,31175.58,34282.42,2000],["2018-02-13",33961.03,37496.4,33693.19,37442.83,2900],["2018-02-21",37442.83,37442.83,37442.83,37442.83,0],["2018-02-22",36371.51,37335.7,36371.51,37335.7,700],["2018-02-23",36371.51,37067.87,36371.51,37067.87,500],["2018-02-26",36639.34,36639.34,36425.07,36425.07,400],["2018-02-27",35835.85,36853.6,34550.25,34550.25,2900],["2018-02-28",35728.71,35728.71,35728.71,35728.71,100],["2018-03-01",34764.52,35514.45,32782.57,35514.45,584],["2018-03-02",35514.45,35514.45,35514.45,35514.45,50],["2018-03-05",35621.58,35621.58,34818.09,34818.09,4400],["2018-03-06",37496.4,38246.33,37496.4,38246.33,300],["2018-03-07",34871.65,34871.65,34871.65,34871.65,101],["2018-03-08",34764.52,35085.92,34764.52,35085.92,200],["2018-03-09",35300.18,35300.18,35300.18,35300.18,204],["2018-03-12",34818.09,34818.09,34818.09,34818.09,200],["2018-03-13",36800.04,36800.04,34818.09,35407.32,400],["2018-03-14",35407.32,35407.32,35407.32,35407.32,70],["2018-03-15",36692.91,36692.91,36692.91,36692.91,101],["2018-03-16",34389.56,35460.88,34282.42,35460.88,1800],["2018-03-19",35460.88,35460.88,35460.88,35460.88,90],["2018-03-20",35353.75,35353.75,34818.09,34818.09,318],["2018-03-21",34818.09,34818.09,34818.09,34818.09,857],["2018-03-22",35037.07,35037.07,35037.07,35037.07,1560],["2018-03-23",35037.07,35037.07,35037.07,35037.07,0],["2018-03-26",35037.07,35037.07,34489.61,35037.07,403],["2018-03-27",35037.07,35037.07,35037.07,35037.07,10],["2018-03-28",34763.34,34763.34,34763.34,34763.34,200],["2018-03-29",37117.39,37117.39,34215.89,35037.07,300],["2018-03-30",35584.52,36131.98,35584.52,36131.98,200],["2018-04-02",34653.85,34653.85,34653.85,34653.85,100],["2018-04-03",36569.94,36569.94,34544.36,35037.07,500],["2018-04-04",34489.61,34489.61,33942.16,34489.61,3100],["2018-04-05",34489.61,34489.61,34489.61,34489.61,0],["2018-04-06",34982.32,34982.32,34982.32,34982.32,100],["2018-04-09",34982.32,34982.32,34982.32,34982.32,0],["2018-04-10",34982.32,34982.32,34982.32,34982.32,0],["2018-04-11",34982.32,34982.32,34982.32,34982.32,0],["2018-04-12",33942.16,34818.09,33942.16,34818.09,200],["2018-04-13",34489.61,34489.61,33942.16,33942.16,1400],["2018-04-16",33723.18,33723.18,33394.71,33668.43,3000],["2018-04-17",34161.14,34161.14,33777.92,33777.92,1100],["2018-04-18",33120.98,33120.98,32299.8,32299.8,3400],["2018-04-19",33175.72,33175.72,31204.89,32683.01,1900],["2018-04-20",33558.94,33558.94,32573.52,33558.94,1100],["2018-04-23",32026.07,32792.51,32026.07,32792.51,1300],["2018-04-24",31204.89,31204.89,29562.53,31204.89,4100],["2018-04-26",29617.27,31095.4,29179.31,30931.16,3300],["2018-04-27",31478.62,33996.9,30931.16,32847.25,8800],["2018-05-02",30164.73,32299.8,30109.98,30109.98,19500],["2018-05-03",30109.98,30109.98,29562.53,30109.98,4800],["2018-05-04",29562.53,29562.53,29562.53,29562.53,13400],["2018-05-07",29562.53,31423.87,29562.53,29562.53,80300],["2018-05-08",32518.78,32518.78,29398.29,29562.53,77700],["2018-05-09",31752.34,32409.29,29453.04,30109.98,13600],["2018-05-10",29562.53,29562.53,29398.29,29398.29,81700],["2018-05-11",30602.69,30602.69,29288.8,29836.25,43800],["2018-05-14",29945.74,31204.89,29945.74,30985.91,600],["2018-05-15",29836.25,29836.25,29562.53,29562.53,1300],["2018-05-16",29562.53,30109.98,29453.04,29453.04,148600],["2018-05-17",30383.71,30383.71,29453.04,29453.04,4600],["2018-05-18",30657.43,30657.43,29672.02,29781.51,5300],["2018-05-21",31204.89,31204.89,30109.98,30876.42,1200],["2018-05-22",31204.89,31204.89,30219.47,30821.67,4700],["2018-05-23",30219.47,31204.89,30109.98,31040.65,20900],["2018-05-24",32245.05,32792.51,30766.93,30821.67,2100],["2018-05-25",32573.52,32573.52,30274.22,32190.31,700],["2018-05-28",32683.01,32683.01,32573.52,32573.52,200],["2018-05-29",30657.43,32518.78,30547.94,32190.31,2300],["2018-05-30",32518.78,32518.78,30657.43,32135.56,300],["2018-05-31",30876.42,35037.07,30821.67,34380.12,4000],["2018-06-01",34927.58,37774.34,31423.87,35529.78,2700],["2018-06-04",37719.59,37719.59,32026.07,34982.32,22200],["2018-06-05",31861.83,32847.25,31861.83,32847.25,3100],["2018-06-06",34161.14,34161.14,32683.01,32683.01,1600],["2018-06-07",32683.01,32683.01,32683.01,32683.01,0],["2018-06-08",31752.34,31752.34,31752.34,31752.34,200],["2018-06-11",33394.71,33394.71,31752.34,31752.34,200],["2018-06-12",33120.98,33120.98,33120.98,33120.98,100],["2018-06-13",33120.98,33120.98,33120.98,33120.98,0],["2018-06-14",30712.18,32573.52,30657.43,31150.14,2200],["2018-06-15",31150.14,31259.63,30657.43,31259.63,10400],["2018-06-18",31204.89,31478.62,30712.18,31478.62,2300],["2018-06-19",30712.18,31478.62,30712.18,31478.62,1800],["2018-06-20",31204.89,31478.62,30657.43,31369.12,9300],["2018-06-21",30985.91,31204.89,30985.91,31204.89,200],["2018-06-22",30766.93,31642.85,30766.93,31204.89,500],["2018-06-25",31752.34,32792.51,30766.93,32026.07,191600],["2018-06-26",31752.34,31752.34,31642.85,31642.85,300],["2018-06-27",32026.07,32026.07,32026.07,32026.07,100],["2018-06-28",32683.01,34434.87,31642.85,34380.12,2900],["2018-06-29",34161.14,34982.32,34161.14,34982.32,800],["2018-07-02",33668.43,33668.43,33668.43,33668.43,100],["2018-07-03",30712.18,33942.16,30712.18,32847.25,500],["2018-07-04",33120.98,33120.98,33120.98,33120.98,100],["2018-07-05",33120.98,33120.98,33120.98,33120.98,0],["2018-07-06",30821.67,32573.52,30821.67,32518.78,2600],["2018-07-09",32518.78,32518.78,32518.78,32518.78,0],["2018-07-10",32518.78,32518.78,32518.78,32518.78,0],["2018-07-11",30821.67,32847.25,29945.74,32847.25,8600],["2018-07-12",32245.05,32245.05,32245.05,32245.05,200],["2018-07-13",32245.05,32245.05,32245.05,32245.05,0],["2018-07-16",31752.34,31752.34,30931.16,31423.87,2200],["2018-07-17",32518.78,32518.78,31040.65,31478.62,1700],["2018-07-18",31095.4,31204.89,31095.4,31204.89,800],["2018-07-19",31314.38,32190.31,31204.89,31697.6,38900],["2018-07-20",32245.05,32245.05,31204.89,31204.89,4000],["2018-07-23",32299.8,32299.8,31204.89,31697.6,12200],["2018-07-24",31204.89,31971.32,31204.89,31971.32,200],["2018-07-25",31971.32,31971.32,31971.32,31971.32,0],["2018-07-26",31314.38,31314.38,31314.38,31314.38,700],["2018-07-27",31150.14,31697.6,31150.14,31697.6,1300],["2018-07-30",31478.62,31478.62,31478.62,31478.62,1000],["2018-07-31",31478.62,31642.85,31478.62,31642.85,1000],["2018-08-01",31423.87,31423.87,31423.87,31423.87,1500],["2018-08-02",31423.87,31423.87,31423.87,31423.87,0],["2018-08-03",32026.07,32026.07,32026.07,32026.07,100],["2018-08-06",31752.34,31916.58,31478.62,31916.58,3000],["2018-08-07",31752.34,32026.07,31752.34,31807.09,1100],["2018-08-08",31861.83,31861.83,31861.83,31861.83,600],["2018-08-09",31752.34,32737.76,31752.34,31752.34,2400],["2018-08-10",32737.76,32737.76,31807.09,31807.09,2200],["2018-08-13",32737.76,32737.76,31807.09,31861.83,9600],["2018-08-14",32196.05,32196.05,32196.05,32196.05,100],["2018-08-15",31193.4,33365.8,31193.4,32084.64,2000],["2018-08-16",32641.67,32641.67,32641.67,32641.67,100],["2018-08-17",32864.48,33310.1,32864.48,33310.1,300],["2018-08-20",32196.05,32196.05,32196.05,32196.05,100],["2018-08-21",33087.29,33087.29,32363.16,32363.16,400],["2018-08-22",32418.86,33254.4,32418.86,33198.69,4300],["2018-08-23",32530.26,32530.26,32530.26,32530.26,100],["2018-08-24",32585.97,33254.4,32585.97,33254.4,600],["2018-08-27",33198.69,33198.69,33198.69,33198.69,100],["2018-08-28",32585.97,33142.99,32140.35,33142.99,3100],["2018-08-29",32363.16,33031.59,32363.16,33031.59,700],["2018-08-30",32418.86,33031.59,32418.86,33031.59,1700],["2018-08-31",32975.88,32975.88,32975.88,32975.88,100],["2018-09-04",32975.88,32975.88,32975.88,32975.88,0],["2018-09-05",32864.48,33198.69,32864.48,33142.99,3200],["2018-09-06",32975.88,32975.88,32975.88,32975.88,1000],["2018-09-07",32975.88,32975.88,32975.88,32975.88,0],["2018-09-10",32975.88,32975.88,32975.88,32975.88,0],["2018-09-11",32028.94,32864.48,31973.24,32864.48,400],["2018-09-12",32028.94,32028.94,32028.94,32028.94,4000],["2018-09-13",33254.4,33254.4,32864.48,32864.48,200],["2018-09-14",32864.48,32864.48,32864.48,32864.48,5000],["2018-09-17",32307.45,32307.45,31806.13,31806.13,10400],["2018-09-18",32975.88,32975.88,32307.45,32864.48,3100],["2018-09-19",32864.48,32864.48,32864.48,32864.48,0],["2018-09-20",32585.97,32864.48,32585.97,32585.97,1000],["2018-09-21",32585.97,32808.78,31694.73,32808.78,1300],["2018-09-24",32808.78,32864.48,32808.78,32864.48,1500],["2018-09-25",32864.48,35593.9,32864.48,35593.9,1200],["2018-09-26",32140.35,37320.68,32140.35,37320.68,2400],["2018-09-27",36039.52,37264.98,33644.31,35593.9,1000],["2018-09-28",37264.98,37264.98,35649.6,35649.6,1100],["2018-10-01",35593.9,36707.95,35593.9,35593.9,1300],["2018-10-02",35092.58,36206.63,33254.4,35649.6,2600],["2018-10-03",35092.58,35092.58,33421.5,35036.88,1888],["2018-10-04",33421.5,34981.17,33421.5,34981.17,200],["2018-10-05",33588.61,35036.88,33588.61,34814.07,900],["2018-10-08",36095.22,36095.22,34814.07,34814.07,500],["2018-10-09",37654.89,37654.89,37654.89,37654.89,300],["2018-10-10",33922.83,37599.19,33922.83,35649.6,1506],["2018-10-11",33978.53,35872.41,32140.35,34535.55,3400],["2018-10-12",34424.15,34535.55,34424.15,34535.55,1400],["2018-10-15",34535.55,34535.55,34535.55,34535.55,0],["2018-10-16",34535.55,34535.55,34535.55,34535.55,0],["2018-10-17",35036.88,35036.88,35036.88,35036.88,100],["2018-10-18",34535.55,34535.55,33978.53,33978.53,700],["2018-10-19",35092.58,35092.58,33978.53,33978.53,1300],["2018-10-22",34981.17,35092.58,34479.85,35092.58,900],["2018-10-23",35092.58,35092.58,32753.07,35036.88,1600],["2018-10-24",34535.55,35036.88,32697.37,35036.88,2200],["2018-10-25",32753.07,34925.47,32753.07,34925.47,200],["2018-10-26",34925.47,34925.47,34925.47,34925.47,0],["2018-10-29",32864.48,35315.39,32753.07,35315.39,1400],["2018-10-30",35315.39,35315.39,32753.07,34981.17,2500],["2018-10-31",34535.55,34535.55,33421.5,33922.83,1500],["2018-11-01",33978.53,34758.36,33421.5,34424.15,2800],["2018-11-02",33421.5,34368.45,33421.5,34368.45,400],["2018-11-05",34368.45,34368.45,34368.45,34368.45,0],["2018-11-06",34368.45,34368.45,34368.45,34368.45,0],["2018-11-07",34981.17,34981.17,33421.5,33922.83,1700],["2018-11-08",33922.83,33922.83,32864.48,33421.5,2700],["2018-11-09",32975.88,33421.5,32864.48,33421.5,1300],["2018-11-12",34479.85,34479.85,32697.37,33421.5,1900],["2018-11-13",34479.85,34479.85,32975.88,33365.8,600],["2018-11-14",33922.83,33922.83,32975.88,33421.5,800],["2018-11-15",32975.88,33421.5,32975.88,33421.5,800],["2018-11-16",32975.88,33421.5,32920.18,33421.5,700],["2018-11-19",34201.34,34201.34,34201.34,34201.34,100],["2018-11-20",30803.49,34089.93,30803.49,34089.93,200],["2018-11-21",34034.23,34034.23,31750.43,33254.4,2400],["2018-11-22",33922.83,33922.83,33310.1,33310.1,200],["2018-11-23",31973.24,32585.97,31750.43,32530.26,1200],["2018-11-26",32530.26,32697.37,32530.26,32697.37,1900],["2018-11-27",32530.26,32697.37,31861.83,32418.86,2400],["2018-11-28",32474.56,32474.56,32251.75,32251.75,1800],["2018-11-29",32251.75,34535.55,32196.05,33922.83,4700],["2018-11-30",32251.75,34535.55,32251.75,34312.74,5400],["2018-12-03",33365.8,33978.53,32864.48,33978.53,1000],["2018-12-04",33978.53,33978.53,33978.53,33978.53,0],["2018-12-05",32753.07,33365.8,32753.07,33365.8,1900],["2018-12-06",33365.8,33365.8,33310.1,33310.1,1700],["2018-12-07",32753.07,33198.69,32585.97,32585.97,1200],["2018-12-10",32585.97,32585.97,32418.86,32418.86,2000],["2018-12-11",32418.86,33031.59,32363.16,32363.16,1400],["2018-12-12",30970.59,33310.1,30970.59,32697.37,1200],["2018-12-13",32307.45,32418.86,31750.43,32418.86,3300],["2018-12-14",31917.54,32530.26,31861.83,32474.56,1100],["2018-12-17",32474.56,32474.56,31973.24,31973.24,1700],["2018-12-18",31973.24,31973.24,31917.54,31973.24,1300],["2018-12-19",32418.86,32418.86,31639.02,31639.02,6700],["2018-12-20",31973.24,32530.26,31639.02,31639.02,3000],["2018-12-21",32418.86,32418.86,31639.02,31639.02,1300],["2018-12-24",32474.56,32474.56,31527.62,32084.64,800],["2018-12-25",31527.62,31527.62,31471.92,31471.92,1200],["2018-12-26",31471.92,31639.02,30803.49,31639.02,700],["2018-12-27",31750.43,31750.43,31750.43,31750.43,300],["2018-12-28",31193.4,31583.32,31193.4,31583.32,300],["2019-01-02",31583.32,31583.32,31583.32,31583.32,0],["2019-01-03",31249.11,31249.11,30692.08,31193.4,1800],["2019-01-04",31193.4,31360.51,31193.4,31360.51,1000],["2019-01-07",30692.08,31694.73,30692.08,31304.81,1700],["2019-01-08",31193.4,31193.4,31082.0,31082.0,800],["2019-01-09",31137.7,31193.4,31082.0,31193.4,7500],["2019-01-10",31137.7,31137.7,31082.0,31082.0,1700],["2019-01-11",31360.51,31360.51,31360.51,31360.51,100],["2019-01-14",30747.78,31416.21,30747.78,31416.21,700],["2019-01-15",31193.4,31193.4,31193.4,31193.4,100],["2019-01-16",31193.4,31193.4,31193.4,31193.4,0],["2019-01-17",30970.59,30970.59,30970.59,30970.59,1200],["2019-01-18",30970.59,30970.59,30970.59,30970.59,200],["2019-01-21",30970.59,30970.59,30970.59,30970.59,0],["2019-01-22",30747.78,30747.78,30692.08,30692.08,1000],["2019-01-23",30692.08,30692.08,30692.08,30692.08,0],["2019-01-24",31137.7,31137.7,31137.7,31137.7,100],["2019-01-25",31137.7,31137.7,31137.7,31137.7,0],["2019-01-28",30859.19,31639.02,30859.19,31639.02,3500],["2019-01-29",31639.02,31639.02,31639.02,31639.02,4100],["2019-01-30",31639.02,31694.73,31639.02,31694.73,8200],["2019-01-31",31694.73,31694.73,31694.73,31694.73,0],["2019-02-01",31694.73,31694.73,31694.73,31694.73,4500],["2019-02-11",31694.73,31694.73,31694.73,31694.73,21000],["2019-02-12",32808.78,32808.78,32808.78,32808.78,100],["2019-02-13",32808.78,32808.78,32808.78,32808.78,0],["2019-02-14",32808.78,32808.78,32808.78,32808.78,0],["2019-02-15",31750.43,32808.78,31694.73,32808.78,1000],["2019-02-18",32808.78,32808.78,32808.78,32808.78,0],["2019-02-19",31750.43,32808.78,31750.43,32808.78,200],["2019-02-20",32808.78,32808.78,32808.78,32808.78,0],["2019-02-21",32808.78,32808.78,32808.78,32808.78,0],["2019-02-22",32808.78,32808.78,32808.78,32808.78,0],["2019-02-25",31750.43,32864.48,31750.43,32864.48,5700],["2019-02-26",32585.97,32585.97,32585.97,32585.97,100],["2019-02-27",32585.97,32585.97,32585.97,32585.97,0],["2019-02-28",32864.48,33365.8,32864.48,33310.1,1200],["2019-03-01",33310.1,33310.1,33310.1,33310.1,1200],["2019-03-04",32028.94,33254.4,31750.43,31861.83,1200],["2019-03-05",34925.47,34925.47,31861.83,32530.26,300],["2019-03-06",32975.88,32975.88,32975.88,32975.88,100],["2019-03-07",33142.99,33254.4,33142.99,33254.4,200],["2019-03-08",32084.64,32084.64,31806.13,31806.13,200],["2019-03-11",33978.53,33978.53,33811.42,33811.42,200],["2019-03-12",33421.5,33421.5,33421.5,33421.5,500],["2019-03-13",33087.29,34257.04,33087.29,33421.5,600],["2019-03-14",34201.34,34201.34,33421.5,33421.5,600],["2019-03-15",33421.5,34535.55,32808.78,33421.5,7100],["2019-03-18",33421.5,34424.15,33421.5,34257.04,600],["2019-03-19",33978.53,33978.53,33978.53,33978.53,400],["2019-03-20",34535.55,35036.88,33421.5,34535.55,5000],["2019-03-21",35276.42,35276.42,34193.62,34763.51,900],["2019-03-22",34763.51,34991.47,34478.56,34991.47,1200],["2019-03-25",34820.5,35333.4,34706.52,34706.52,20800],["2019-03-26",35618.35,36929.11,34706.52,35333.4,2900],["2019-03-27",34820.5,35618.35,34820.5,35618.35,700],["2019-03-28",36815.13,36986.1,35162.44,35219.43,2100],["2019-03-29",35618.35,35846.31,35219.43,35846.31,4200],["2019-04-01",37555.99,37555.99,35276.42,35276.42,2800],["2019-04-02",37442.01,37442.01,35276.42,35276.42,1900],["2019-04-03",37328.03,37328.03,35219.43,35219.43,5100],["2019-04-04",35219.43,35219.43,33053.83,33053.83,11000],["2019-04-05",36131.26,36131.26,34193.62,35846.31,9800],["2019-04-08",34763.51,35903.3,34763.51,34763.51,4900],["2019-04-09",35903.3,35903.3,34820.5,35333.4,300],["2019-04-10",37499.0,37499.0,35048.46,35789.32,3100],["2019-04-11",35789.32,35789.32,35333.4,35333.4,3100],["2019-04-12",37271.04,37271.04,34193.62,35048.46,12800],["2019-04-16",37499.0,38125.88,35219.43,35219.43,1600],["2019-04-17",35903.3,35903.3,35276.42,35276.42,14100],["2019-04-18",37385.02,37385.02,35333.4,35333.4,7100],["2019-04-19",35333.4,35789.32,35333.4,35789.32,2300],["2019-04-22",33110.82,37555.99,33110.82,34763.51,1300],["2019-04-23",35219.43,35219.43,35219.43,35219.43,200],["2019-04-24",35219.43,35219.43,35219.43,35219.43,100],["2019-04-25",34991.47,35846.31,34991.47,35219.43,4800],["2019-04-26",35846.31,35846.31,35276.42,35504.37,500],["2019-05-02",35333.4,35732.33,35333.4,35732.33,6900],["2019-05-03",35561.36,35561.36,35561.36,35561.36,200],["2019-05-06",33110.82,36416.2,33110.82,34478.56,700],["2019-05-07",35846.31,35846.31,34535.55,34649.53,1500],["2019-05-08",35333.4,35333.4,35333.4,35333.4,100],["2019-05-09",33623.72,35561.36,33623.72,35219.43,700],["2019-05-10",31971.03,35561.36,31971.03,35333.4,600],["2019-05-13",33395.77,35903.3,33395.77,35561.36,3100],["2019-05-14",33395.77,35789.32,33395.77,35789.32,200],["2019-05-15",33395.77,35390.39,33395.77,34478.56,300],["2019-05-16",33509.75,34478.56,33509.75,34478.56,600],["2019-05-17",33680.71,35105.45,33680.71,35105.45,300],["2019-05-20",31629.1,35276.42,31629.1,35162.44,300],["2019-05-21",32825.87,35105.45,32825.87,35105.45,1800],["2019-05-22",33395.77,35903.3,33395.77,35390.39,900],["2019-05-23",33509.75,35333.4,33509.75,35333.4,1500],["2019-05-24",33395.77,35276.42,33395.77,35276.42,200],["2019-05-27",33395.77,35219.43,33395.77,35162.44,3800],["2019-05-28",33452.76,35162.44,33452.76,35162.44,300],["2019-05-29",33509.75,34763.51,33509.75,34763.51,6500],["2019-05-30",33395.77,35789.32,33395.77,34478.56,3700],["2019-05-31",33623.72,35903.3,33623.72,35333.4,1200],["2019-06-03",33395.77,35219.43,33395.77,35219.43,1400],["2019-06-04",33623.72,35276.42,33623.72,35276.42,800],["2019-06-05",33680.71,35219.43,33680.71,35162.44,800],["2019-06-06",33395.77,35162.44,33395.77,35162.44,200],["2019-06-07",33623.72,35447.38,33623.72,35390.39,800],["2019-06-10",33737.7,34478.56,33737.7,34478.56,900],["2019-06-11",33680.71,35276.42,33680.71,35276.42,1800],["2019-06-12",33794.69,35162.44,33794.69,35162.44,500],["2019-06-13",35105.45,35105.45,35105.45,35105.45,200],["2019-06-14",34991.47,35048.46,34991.47,35048.46,400],["2019-06-17",34250.61,34934.48,34250.61,34934.48,1200],["2019-06-18",35390.39,35390.39,34478.56,34934.48,2400],["2019-06-19",35048.46,35162.44,34478.56,34991.47,6300],["2019-06-20",34763.51,35048.46,34763.51,35048.46,4000],["2019-06-21",34478.56,35162.44,34478.56,35162.44,8300],["2019-06-24",35162.44,35162.44,35162.44,35162.44,0],["2019-06-25",34763.51,34763.51,34763.51,34763.51,100],["2019-06-26",34649.53,36929.11,34649.53,36929.11,1400],["2019-06-27",34478.56,36986.1,34478.56,35732.33,1500],["2019-06-28",37954.92,37954.92,34820.5,35618.35,1000],["2019-07-01",37499.0,37499.0,34877.49,35618.35,8500],["2019-07-02",35333.4,35618.35,34877.49,35618.35,4400],["2019-07-03",35333.4,35333.4,35333.4,35333.4,1200],["2019-07-04",35333.4,37555.99,34763.51,35675.34,600],["2019-07-05",34877.49,35789.32,34877.49,35789.32,2100],["2019-07-08",35789.32,35789.32,35789.32,35789.32,0],["2019-07-09",37499.0,37499.0,34934.48,35789.32,400],["2019-07-10",35162.44,35789.32,35162.44,35789.32,200],["2019-07-11",37499.0,37499.0,34934.48,35789.32,400],["2019-07-12",35789.32,35789.32,35789.32,35789.32,0],["2019-07-15",35219.43,35732.33,35162.44,35732.33,1400],["2019-07-16",35219.43,35732.33,35219.43,35732.33,300],["2019-07-17",35732.33,35732.33,35732.33,35732.33,0],["2019-07-18",35219.43,35732.33,35219.43,35732.33,200],["2019-07-19",35219.43,35732.33,35219.43,35732.33,200],["2019-07-22",37385.02,37385.02,35219.43,35789.32,300],["2019-07-23",35789.32,35789.32,35789.32,35789.32,0],["2019-07-24",34763.51,35732.33,34763.51,35732.33,300],["2019-07-25",35732.33,35732.33,35732.33,35732.33,0],["2019-07-26",35732.33,35732.33,35732.33,35732.33,0],["2019-07-29",34877.49,35789.32,34877.49,35789.32,500],["2019-07-30",37385.02,37385.02,35048.46,35789.32,10739],["2019-07-31",35789.32,35789.32,35789.32,35789.32,0],["2019-08-01",35789.32,35789.32,35789.32,35789.32,100],["2019-08-02",36484.26,36484.26,35094.38,35094.38,27200],["2019-08-05",35905.14,35905.14,34804.82,35557.67,62548],["2019-08-06",35152.29,35789.32,35152.29,35152.29,3600],["2019-08-07",35789.32,35847.23,35152.29,35847.23,700],["2019-08-08",35789.32,35789.32,35789.32,35789.32,60900],["2019-08-09",35268.12,35615.59,35268.12,35615.59,4000],["2019-08-12",35152.29,35326.03,35152.29,35152.29,2500],["2019-08-13",35847.23,35847.23,34746.91,34920.65,1500],["2019-08-14",35847.23,35847.23,35036.47,35036.47,1200],["2019-08-15",35847.23,35847.23,34746.91,35789.32,3500],["2019-08-16",35963.05,35963.05,34746.91,35615.59,2200],["2019-08-19",35036.47,35731.41,35036.47,35731.41,900],["2019-08-20",35036.47,35731.41,35036.47,35731.41,400],["2019-08-21",35731.41,35731.41,35731.41,35731.41,0],["2019-08-22",35036.47,35731.41,35036.47,35731.41,800],["2019-08-23",35731.41,35731.41,35731.41,35731.41,0],["2019-08-26",35036.47,35615.59,35036.47,35615.59,1700],["2019-08-27",35615.59,35615.59,35615.59,35615.59,0],["2019-08-28",35615.59,35615.59,35615.59,35615.59,0],["2019-08-29",34920.65,35673.5,34920.65,35673.5,3300],["2019-08-30",35789.32,37584.58,34920.65,36715.9,4800],["2019-09-03",37352.93,37352.93,35268.12,35905.14,1100],["2019-09-04",35905.14,37584.58,35210.2,35557.67,9300],["2019-09-05",35036.47,35557.67,35036.47,35557.67,200],["2019-09-06",35094.38,35499.76,35036.47,35499.76,7000],["2019-09-09",34978.56,35499.76,34920.65,35499.76,800],["2019-09-10",35499.76,35499.76,35499.76,35499.76,0],["2019-09-11",35499.76,35499.76,35499.76,35499.76,0],["2019-09-12",35383.94,35383.94,35383.94,35383.94,100],["2019-09-13",34920.65,36194.7,34920.65,36020.97,2000],["2019-09-16",35326.03,35326.03,35326.03,35326.03,100],["2019-09-17",37179.2,37179.2,34978.56,35847.23,300],["2019-09-18",34978.56,34978.56,34920.65,34920.65,600],["2019-09-19",34920.65,35268.12,34746.91,35268.12,1200],["2019-09-20",34920.65,34920.65,34920.65,34920.65,700],["2019-09-23",34746.91,35210.2,34746.91,35210.2,51200],["2019-09-24",35094.38,35094.38,35094.38,35094.38,62500],["2019-09-25",37526.67,37526.67,34573.18,35963.05,112148],["2019-09-26",37295.02,37295.02,34457.35,35963.05,800],["2019-09-27",35963.05,35963.05,35963.05,35963.05,0],["2019-09-30",35963.05,35963.05,35963.05,35963.05,0],["2019-10-01",34457.35,35441.85,34225.71,35268.12,800],["2019-10-02",34225.71,34631.09,34167.8,34631.09,1400],["2019-10-03",35789.32,35789.32,35789.32,35789.32,100],["2019-10-04",35789.32,35789.32,35789.32,35789.32,0],["2019-10-07",34167.8,35036.47,34167.8,34978.56,500],["2019-10-08",34920.65,37005.46,34920.65,35789.32,1000],["2019-10-09",33820.33,35268.12,33357.04,35268.12,1300],["2019-10-10",37237.11,37237.11,34341.53,36484.26,300],["2019-10-11",36484.26,36484.26,36484.26,36484.26,0],["2019-10-14",35847.23,35847.23,33357.04,33357.04,1000],["2019-10-15",33588.68,36600.08,33588.68,36542.17,6900],["2019-10-16",33704.5,36426.35,33704.5,36426.35,300],["2019-10-17",35789.32,35789.32,35789.32,35789.32,100],["2019-10-18",33646.59,33646.59,33646.59,33646.59,100],["2019-10-21",34689.0,37005.46,34689.0,35499.76,1400],["2019-10-22",35499.76,35499.76,35499.76,35499.76,0],["2019-10-23",35499.76,35499.76,35499.76,35499.76,0],["2019-10-24",33588.68,34689.0,32835.83,34689.0,2900],["2019-10-25",34689.0,34689.0,34689.0,34689.0,150600],["2019-10-28",32951.66,34399.44,32951.66,34399.44,300],["2019-10-29",33009.57,33994.06,33009.57,33994.06,900],["2019-10-30",33530.77,34051.97,33530.77,34051.97,200],["2019-10-31",33704.5,33704.5,33704.5,33704.5,100],["2019-11-01",32893.74,33704.5,32893.74,33704.5,200],["2019-11-04",33009.57,33588.68,32893.74,33588.68,2100],["2019-11-05",33009.57,33588.68,33009.57,33588.68,200],["2019-11-06",33588.68,33588.68,33588.68,33588.68,0],["2019-11-07",33009.57,33009.57,33009.57,33009.57,200],["2019-11-08",33009.57,33009.57,33009.57,33009.57,0],["2019-11-11",33009.57,33009.57,33009.57,33009.57,400],["2019-11-12",32488.36,32951.66,32430.45,32720.01,400],["2019-11-13",32314.63,32314.63,32256.72,32256.72,200],["2019-11-14",32256.72,32256.72,32256.72,32256.72,300],["2019-11-15",32430.45,32430.45,31503.87,31503.87,200],["2019-11-18",33299.12,33299.12,31561.78,31561.78,300],["2019-11-19",31561.78,31561.78,31561.78,31561.78,300],["2019-11-20",32430.45,32430.45,31561.78,31561.78,400],["2019-11-21",32372.54,32372.54,32372.54,32372.54,100],["2019-11-22",31851.34,31851.34,31851.34,31851.34,500],["2019-11-25",31619.69,31619.69,31619.69,31619.69,200],["2019-11-26",31330.13,31330.13,31214.31,31214.31,200],["2019-11-27",30693.11,32314.63,30693.11,31793.42,1000],["2019-11-28",31445.96,34109.89,30693.11,30693.11,2800],["2019-11-29",32951.66,32951.66,32893.74,32893.74,500],["2019-12-02",32893.74,32893.74,32893.74,32893.74,100],["2019-12-03",32893.74,32893.74,32893.74,32893.74,0],["2019-12-04",32893.74,32893.74,32893.74,32893.74,0],["2019-12-05",32893.74,32893.74,32893.74,32893.74,0],["2019-12-06",32430.45,32662.1,30693.11,32662.1,1400],["2019-12-09",32662.1,32662.1,32662.1,32662.1,0],["2019-12-10",30751.02,32372.54,30751.02,32372.54,200],["2019-12-11",32951.66,32951.66,32951.66,32951.66,100],["2019-12-12",32430.45,32430.45,32430.45,32430.45,600],["2019-12-13",30751.02,32372.54,30693.11,30982.66,1300],["2019-12-16",30982.66,32430.45,30693.11,32372.54,6000],["2019-12-17",32372.54,32372.54,32372.54,32372.54,0],["2019-12-18",30403.55,32082.98,30171.9,30693.11,1300],["2019-12-19",30693.11,30693.11,30693.11,30693.11,100],["2019-12-20",30693.11,31272.22,30171.9,31272.22,8300],["2019-12-23",30171.9,31214.31,30171.9,31214.31,400],["2019-12-24",31214.31,31214.31,31214.31,31214.31,0],["2019-12-25",30171.9,31040.58,30171.9,31040.58,300],["2019-12-26",30171.9,30866.84,30171.9,30866.84,400],["2019-12-27",30866.84,30866.84,30866.84,30866.84,0],["2019-12-30",30519.37,30519.37,30519.37,30519.37,300],["2019-12-31",29534.88,31503.87,29187.41,30577.28,800],["2020-01-02",31445.96,31445.96,30113.99,30171.9,1300],["2020-01-03",30113.99,30113.99,30113.99,30113.99,4100],["2020-01-06",30113.99,30113.99,30113.99,30113.99,0],["2020-01-07",29592.79,29592.79,29534.88,29534.88,400],["2020-01-08",28434.56,29361.14,28434.56,29361.14,200],["2020-01-09",27797.53,29129.49,27044.68,27044.68,3800],["2020-01-10",27044.68,27044.68,27044.68,27044.68,0],["2020-01-13",26291.83,28029.18,26233.92,28029.18,500],["2020-01-14",29534.88,29534.88,29534.88,29534.88,600],["2020-01-15",27681.71,27681.71,27681.71,27681.71,400],["2020-01-16",30403.55,30403.55,30113.99,30113.99,500],["2020-01-17",30113.99,30113.99,30113.99,30113.99,0],["2020-01-20",31214.31,31793.42,31214.31,31793.42,200],["2020-01-21",31793.42,31793.42,31793.42,31793.42,0],["2020-01-22",31793.42,31793.42,31793.42,31793.42,0],["2020-01-30",32951.66,32951.66,32951.66,32951.66,1000],["2020-01-31",32720.01,33530.77,32720.01,33530.77,3800],["2020-02-03",33183.3,33530.77,33183.3,33530.77,1700],["2020-02-04",33299.12,33299.12,31272.22,33183.3,800],["2020-02-05",33183.3,33183.3,30229.81,30229.81,1400],["2020-02-06",30229.81,32372.54,30171.9,32082.98,11300],["2020-02-07",30287.73,30287.73,29129.49,30287.73,6400],["2020-02-10",30287.73,30287.73,30287.73,30287.73,100],["2020-02-11",30287.73,30287.73,30287.73,30287.73,0],["2020-02-12",30229.81,31735.51,30229.81,31156.4,600],["2020-02-13",31156.4,31156.4,31156.4,31156.4,0],["2020-02-14",31156.4,31156.4,31156.4,31156.4,0],["2020-02-17",29013.67,30982.66,29013.67,30982.66,200],["2020-02-18",31503.87,31503.87,30693.11,30693.11,800],["2020-02-19",31503.87,31503.87,31388.04,31388.04,200],["2020-02-20",31330.13,31388.04,31330.13,31388.04,300],["2020-02-21",31388.04,31388.04,31388.04,31388.04,0],["2020-02-24",31793.42,32720.01,31388.04,32256.72,1300],["2020-02-25",32372.54,33530.77,31851.34,31851.34,1800],["2020-02-26",32951.66,32951.66,32951.66,32951.66,100],["2020-02-27",31851.34,31851.34,31851.34,31851.34,300],["2020-02-28",32951.66,33530.77,30113.99,32082.98,1000],["2020-03-02",32488.36,32488.36,29071.58,31851.34,700],["2020-03-03",29419.05,31214.31,29419.05,31214.31,700],["2020-03-04",29534.88,32546.27,29129.49,32546.27,600],["2020-03-05",31272.22,31735.51,31272.22,31735.51,200],["2020-03-06",31214.31,31214.31,31214.31,31214.31,300],["2020-03-09",31156.4,31156.4,29129.49,30345.64,700],["2020-03-10",28955.76,32893.74,28955.76,32893.74,1100],["2020-03-11",31851.34,31851.34,29650.7,31040.58,1800],["2020-03-12",31040.58,31040.58,31040.58,31040.58,0],["2020-03-13",31040.58,31040.58,31040.58,31040.58,0],["2020-03-16",29534.88,30635.19,29534.88,30635.19,200],["2020-03-17",30635.19,30635.19,30635.19,30635.19,0],["2020-03-18",29534.88,30056.08,29245.32,30056.08,1000],["2020-03-19",28376.65,28376.65,28376.65,28376.65,200],["2020-03-20",28955.76,28955.76,28955.76,28955.76,100],["2020-03-23",28955.76,28955.76,28955.76,28955.76,0],["2020-03-24",26060.18,27218.41,26060.18,27218.41,900],["2020-03-25",26060.18,26060.18,24670.31,25828.54,2300],["2020-03-26",24612.4,24670.31,24612.4,24670.31,2000],["2020-03-27",24670.31,24670.31,24670.31,24670.31,0],["2020-03-30",23569.99,23569.99,22238.02,22295.94,3400],["2020-03-31",23743.72,23743.72,23048.79,23048.79,800],["2020-04-01",23048.79,23048.79,23048.79,23048.79,1500],["2020-04-03",21485.17,24496.57,20906.06,24380.75,1800],["2020-04-06",24380.75,26581.39,22006.38,26291.83,1500],["2020-04-07",28782.03,28782.03,28608.29,28608.29,300],["2020-04-08",31156.4,31156.4,30229.81,30229.81,400],["2020-04-09",27507.97,30056.08,27218.41,29824.43,3000],["2020-04-10",30519.37,30519.37,29766.52,29766.52,300],["2020-04-13",30287.73,30287.73,30287.73,30287.73,100],["2020-04-14",27565.88,28955.76,27565.88,28955.76,500],["2020-04-15",29534.88,30519.37,29534.88,30519.37,800],["2020-04-16",30113.99,33241.21,30113.99,33241.21,400],["2020-04-17",30113.99,30113.99,29940.26,29940.26,5500],["2020-04-20",31214.31,32720.01,28955.76,29476.96,900],["2020-04-21",29476.96,29476.96,29476.96,29476.96,0],["2020-04-22",26755.12,29419.05,26755.12,29419.05,400],["2020-04-23",29419.05,29419.05,28955.76,29245.32,500],["2020-04-24",29534.88,29824.43,29534.88,29824.43,1000],["2020-04-27",31272.22,31272.22,29824.43,29824.43,300],["2020-04-28",31098.49,31098.49,27855.44,30056.08,700],["2020-04-29",30635.19,31098.49,30635.19,30693.11,500],["2020-05-04",29592.79,29592.79,29592.79,29592.79,100],["2020-05-05",29476.96,29824.43,29476.96,29824.43,700],["2020-05-06",30635.19,30635.19,30113.99,30113.99,300],["2020-05-07",30113.99,30113.99,30113.99,30113.99,0],["2020-05-08",31735.51,31735.51,29534.88,30693.11,400],["2020-05-11",30693.11,30693.11,30693.11,30693.11,0],["2020-05-12",31525.86,33310.35,29800.86,30871.55,1300],["2020-05-13",32537.07,32537.07,30871.55,30871.55,2500],["2020-05-14",29800.86,30395.69,29800.86,30395.69,1300],["2020-05-15",30395.69,30395.69,30395.69,30395.69,0],["2020-05-18",28373.28,30217.24,28373.28,29979.31,700],["2020-05-19",30276.73,30336.21,29206.04,30038.8,500],["2020-05-20",30038.8,30038.8,30038.8,30038.8,0],["2020-05-21",29741.38,29979.31,29741.38,29741.38,1100],["2020-05-22",28313.8,29979.31,28313.8,29919.83,800],["2020-05-25",29919.83,29919.83,27956.9,29681.9,2600],["2020-05-26",29681.9,29681.9,29681.9,29681.9,200],["2020-05-27",29681.9,29741.38,28075.86,29741.38,4300],["2020-05-28",28849.14,29681.9,28432.76,29622.42,2100],["2020-05-29",28611.21,29741.38,28551.73,29741.38,1400],["2020-06-01",28849.14,29800.86,28849.14,29800.86,200],["2020-06-02",29681.9,29800.86,29206.04,29800.86,2000],["2020-06-03",29681.9,29800.86,29681.9,29800.86,400],["2020-06-04",29800.86,29800.86,29800.86,29800.86,0],["2020-06-05",29206.04,29741.38,29206.04,29741.38,200],["2020-06-08",29146.55,32715.52,29146.55,32120.69,1100],["2020-06-09",32120.69,32596.55,32120.69,32596.55,400],["2020-06-10",31823.28,31823.28,30157.76,31406.9,700],["2020-06-11",30038.8,31287.93,28611.21,30514.66,1200],["2020-06-12",29146.55,30217.24,28670.69,30038.8,1100],["2020-06-15",28849.14,29979.31,28849.14,29979.31,200],["2020-06-16",29622.42,29622.42,29622.42,29622.42,300],["2020-06-17",28730.17,29503.45,27124.14,29503.45,1500],["2020-06-18",29979.31,30693.11,28551.73,29562.93,600],["2020-06-19",31406.9,31942.24,31406.9,31942.24,200],["2020-06-22",29562.93,29562.93,29562.93,29562.93,200],["2020-06-23",30217.24,32120.69,29741.38,31228.45,3300],["2020-06-24",29443.97,32418.11,29443.97,30038.8,6570],["2020-06-25",31287.93,31287.93,29800.86,30693.11,500],["2020-06-26",32001.73,32418.11,29741.38,32120.69,400],["2020-06-29",30395.69,32061.21,29800.86,31228.45,2700],["2020-06-30",32120.69,32120.69,30038.8,31109.49,2700],["2020-07-01",31823.28,31823.28,30336.21,30931.04,1500],["2020-07-02",31466.38,32418.11,30931.04,31228.45,5100],["2020-07-03",32001.73,32001.73,31228.45,31228.45,4800],["2020-07-06",31228.45,32061.21,31228.45,31287.93,4100],["2020-07-07",31228.45,31823.28,31228.45,31823.28,2700],["2020-07-08",31287.93,31704.31,31228.45,31704.31,3400],["2020-07-09",31287.93,31763.8,31228.45,31704.31,5100],["2020-07-10",31823.28,34856.9,31823.28,33607.76,6000],["2020-07-13",33905.18,33905.18,33905.18,33905.18,100],["2020-07-14",30693.11,30693.11,30693.11,30693.11,100],["2020-07-15",30693.11,33548.28,30693.11,33012.93,1000],["2020-07-16",30752.59,34440.52,30633.62,33250.86,1100],["2020-07-17",30990.52,32893.97,30990.52,32893.97,1200],["2020-07-20",31525.86,32953.45,31109.49,32715.52,2300],["2020-07-21",33845.69,35630.18,31644.83,32656.04,3900],["2020-07-22",32656.04,32656.04,32656.04,32656.04,0],["2020-07-23",30693.11,32715.52,30693.11,32656.04,600],["2020-07-24",34975.86,34975.86,31228.45,33369.83,1100],["2020-07-27",33726.73,33726.73,31109.49,33369.83,500],["2020-07-28",33369.83,33369.83,33369.83,33369.83,0],["2020-07-29",31406.9,33845.69,31406.9,33845.69,700],["2020-07-30",31347.42,36581.9,31347.42,36581.9,4300],["2020-07-31",36581.9,38604.31,33012.93,37474.14,8100],["2020-08-03",38544.83,39199.14,34321.55,38544.83,1600],["2020-08-04",38604.31,39139.66,35392.24,35392.24,500],["2020-08-05",38663.8,38663.8,35213.8,36284.49,280500],["2020-08-06",36879.31,38961.21,36284.49,36284.49,300],["2020-08-07",33726.73,36225.0,33548.28,36225.0,800],["2020-08-10",33726.73,35511.21,33667.24,35511.21,800],["2020-08-11",36284.49,36284.49,32715.52,35511.21,900],["2020-08-12",35511.21,35511.21,35511.21,35511.21,0],["2020-08-13",35035.35,35689.66,35035.35,35511.21,250400],["2020-08-14",35332.76,35332.76,35332.76,35332.76,2300],["2020-08-17",35332.76,35332.76,35332.76,35332.76,0],["2020-08-18",35035.35,36284.49,35035.35,36284.49,2600],["2020-08-19",35987.07,38544.83,33726.73,36284.49,10454],["2020-08-20",35094.83,36225.0,35094.83,36225.0,1200],["2020-08-21",36225.0,36225.0,36225.0,36225.0,0],["2020-08-24",35987.07,39020.69,33905.18,36284.49,800],["2020-08-25",34559.49,36165.52,34559.49,36165.52,3500],["2020-08-26",36165.52,36165.52,36165.52,36165.52,0],["2020-08-27",38485.35,38485.35,34797.42,36165.52,500],["2020-08-28",38306.9,38306.9,34797.42,36165.52,6300],["2020-08-31",34975.86,36165.52,34916.38,36046.55,800],["2020-09-01",36046.55,36046.55,36046.55,36046.55,0],["2020-09-03",35808.62,38068.97,34440.52,35094.83,1400],["2020-09-04",35094.83,35094.83,35094.83,35094.83,0],["2020-09-07",32180.17,35094.83,32180.17,35035.35,2900],["2020-09-08",32477.59,34500.0,32477.59,34500.0,200],["2020-09-09",31585.35,34440.52,31585.35,34440.52,200],["2020-09-10",31823.28,34083.62,31823.28,33726.73,600],["2020-09-11",30990.52,35094.83,30990.52,35094.83,6200],["2020-09-14",35094.83,35094.83,35094.83,35094.83,0],["2020-09-15",31882.76,38009.49,31882.76,35094.83,400],["2020-09-16",32180.17,35035.35,32180.17,34975.86,2000],["2020-09-17",34975.86,34975.86,34975.86,34975.86,0],["2020-09-18",34975.86,34975.86,34975.86,34975.86,0],["2020-09-21",34916.38,34916.38,34916.38,34916.38,700],["2020-09-22",34797.42,34797.42,34797.42,34797.42,100],["2020-09-23",37950.0,37950.0,34797.42,34797.42,300],["2020-09-24",35094.83,35094.83,33310.35,33667.24,452500],["2020-09-25",35094.83,35154.31,35094.83,35094.83,18800],["2020-09-28",32477.59,33667.24,32477.59,33667.24,200],["2020-09-29",33667.24,33667.24,33667.24,33667.24,0],["2020-09-30",33786.21,34500.0,33667.24,34500.0,1400],["2020-10-01",32180.17,34500.0,32180.17,34500.0,300],["2020-10-02",32180.17,33131.9,32180.17,33012.93,1500],["2020-10-05",33012.93,33012.93,33012.93,33012.93,0],["2020-10-06",33860.97,33860.97,33860.97,33860.97,100],["2020-10-07",33860.97,33860.97,33860.97,33860.97,0],["2020-10-08",33012.93,34466.71,32710.06,33921.55,3200],["2020-10-09",34042.69,34406.14,33436.95,33436.95,2300],["2020-10-12",30347.67,30347.67,30347.67,30347.67,100],["2020-10-13",30347.67,30347.67,30347.67,30347.67,0],["2020-10-14",33376.38,33376.38,33376.38,33376.38,100],["2020-10-15",33255.23,33255.23,33255.23,33255.23,100],["2020-10-16",29984.22,35072.46,29984.22,33436.95,800],["2020-10-19",33376.38,33376.38,33315.8,33315.8,1000],["2020-10-20",33315.8,33315.8,33315.8,33315.8,0],["2020-10-21",32164.89,33315.8,32164.89,33315.8,4000],["2020-10-22",33315.8,33315.8,33315.8,33315.8,1000],["2020-10-23",33315.8,33315.8,33315.8,33315.8,200],["2020-10-26",29984.22,33315.8,29984.22,33315.8,200],["2020-10-27",33315.8,33315.8,33315.8,33315.8,0],["2020-10-28",34527.29,34527.29,34527.29,34527.29,300],["2020-10-29",33618.68,33618.68,33315.8,33315.8,400],["2020-10-30",33315.8,34224.42,33315.8,34224.42,2200],["2020-11-02",34224.42,34224.42,34224.42,34224.42,300],["2020-11-03",34224.42,34224.42,34224.42,34224.42,500],["2020-11-04",34284.99,35738.77,34284.99,34890.73,4900],["2020-11-05",34890.73,34890.73,34890.73,34890.73,0],["2020-11-06",35011.88,35011.88,35011.88,35011.88,500],["2020-11-09",35072.46,35072.46,35011.88,35011.88,1100],["2020-11-10",31619.73,34830.16,31619.73,34042.69,3210],["2020-11-11",34527.29,34527.29,34527.29,34527.29,200],["2020-11-12",31680.3,31680.3,31680.3,31680.3,100],["2020-11-13",33436.95,33436.95,33436.95,33436.95,200],["2020-11-16",34224.42,34466.71,34224.42,34345.57,1300],["2020-11-17",34163.84,34345.57,34163.84,34345.57,1700],["2020-11-18",34224.42,34345.57,34224.42,34345.57,700],["2020-11-19",34345.57,34345.57,34345.57,34345.57,0],["2020-11-20",31013.99,34345.57,31013.99,34345.57,500],["2020-11-23",31801.45,34466.71,31801.45,34466.71,3700],["2020-11-24",34345.57,34527.29,34345.57,34345.57,3100],["2020-11-25",34345.57,34345.57,34345.57,34345.57,100],["2020-11-26",30953.41,34345.57,30953.41,34345.57,200],["2020-11-27",32891.79,34345.57,32891.79,33982.12,2506],["2020-11-30",34466.71,34527.29,34466.71,34527.29,1800],["2020-12-01",32104.32,34527.29,32104.32,33921.55,2700],["2020-12-02",33860.97,33982.12,33860.97,33982.12,200],["2020-12-03",31680.3,31680.3,31680.3,31680.3,100],["2020-12-04",31680.3,31680.3,31680.3,31680.3,0],["2020-12-07",34527.29,34527.29,34527.29,34527.29,100],["2020-12-08",31801.45,34527.29,31801.45,34527.29,400],["2020-12-09",33376.38,34830.16,33376.38,34830.16,200],["2020-12-10",34830.16,34830.16,34830.16,34830.16,0],["2020-12-11",34224.42,34527.29,33982.12,34527.29,1300],["2020-12-14",34527.29,34527.29,34527.29,34527.29,0],["2020-12-15",32346.62,34466.71,32346.62,34466.71,1000],["2020-12-16",34466.71,34466.71,34224.42,34224.42,7000],["2020-12-17",34345.57,34345.57,34224.42,34224.42,2500],["2020-12-18",34224.42,34527.29,34224.42,34527.29,400],["2020-12-21",32467.77,34527.29,32467.77,34527.29,1000],["2020-12-22",34527.29,34527.29,34527.29,34527.29,38800],["2020-12-23",33982.12,33982.12,33921.55,33921.55,3800],["2020-12-24",33982.12,33982.12,33982.12,33982.12,100],["2020-12-25",33982.12,33982.12,33982.12,33982.12,0],["2020-12-28",34527.29,34527.29,33982.12,33982.12,24100],["2020-12-29",35133.03,35738.77,34224.42,34224.42,7100],["2020-12-30",35133.03,35133.03,35133.03,35133.03,500],["2020-12-31",35072.46,35072.46,34830.16,34830.16,400],["2021-01-04",35133.03,35193.6,35133.03,35193.6,4100],["2021-01-05",35133.03,36526.24,35133.03,36526.24,6200],["2021-01-06",36950.26,37253.13,36465.66,36707.96,2700],["2021-01-07",36707.96,36950.26,36647.39,36647.39,10100],["2021-01-08",36647.39,37556.0,36647.39,37556.0,18300],["2021-01-11",37556.0,37858.87,37071.4,37556.0,18000],["2021-01-12",37556.0,37858.87,36526.24,37556.0,10600],["2021-01-13",36829.11,38161.74,36647.39,36768.53,10300],["2021-01-14",36950.26,36950.26,36950.26,36950.26,700],["2021-01-15",36647.39,37556.0,36647.39,36829.11,8100],["2021-01-18",36950.26,37010.83,36950.26,37010.83,2700],["2021-01-19",37010.83,37010.83,33618.68,37010.83,4800],["2021-01-20",37010.83,37010.83,35254.18,35254.18,500],["2021-01-21",36950.26,37010.83,36950.26,37010.83,1200],["2021-01-22",36889.68,37253.13,36707.96,36707.96,4800],["2021-01-25",36707.96,37556.0,36707.96,36768.53,2000],["2021-01-26",37556.0,37556.0,36829.11,36829.11,3000],["2021-01-27",36950.26,36950.26,36829.11,36950.26,1600],["2021-01-28",36829.11,36950.26,36344.51,36829.11,6400],["2021-01-29",36889.68,37253.13,36889.68,36889.68,4600],["2021-02-01",37010.83,37010.83,36950.26,36950.26,6200],["2021-02-02",37010.83,37010.83,37010.83,37010.83,1900],["2021-02-03",37010.83,37556.0,37010.83,37556.0,2000],["2021-02-04",37556.0,37556.0,37313.7,37313.7,500],["2021-02-05",37313.7,37313.7,37313.7,37313.7,0],["2021-02-08",37313.7,37313.7,37313.7,37313.7,400],["2021-02-09",38101.17,38161.74,38101.17,38161.74,800],["2021-02-17",38464.61,38767.48,38222.31,38222.31,1700],["2021-02-18",38464.61,39373.22,38464.61,38464.61,3100],["2021-02-19",38525.18,38525.18,38464.61,38525.18,3900],["2021-02-22",38525.18,38525.18,38525.18,38525.18,0],["2021-02-23",38767.48,38949.2,38767.48,38949.2,1700],["2021-02-24",39312.65,39373.22,39312.65,39373.22,300],["2021-02-25",39918.39,39918.39,39554.95,39554.95,500],["2021-02-26",39433.8,39676.09,39433.8,39433.8,700],["2021-03-01",35738.77,39373.22,35738.77,36526.24,700],["2021-03-02",37131.98,37616.57,37131.98,37616.57,200],["2021-03-03",38040.59,38040.59,38040.59,38040.59,100],["2021-03-04",38888.63,38888.63,38888.63,38888.63,100],["2021-03-05",39433.8,39918.39,39070.35,39070.35,2200],["2021-03-08",35435.9,42947.1,35435.9,39676.09,5100],["2021-03-09",40584.71,42401.93,39736.67,39797.24,7100],["2021-03-10",39797.24,39797.24,39797.24,39797.24,0],["2021-03-11",43310.55,43310.55,39918.39,39978.97,300],["2021-03-12",40887.58,41190.45,40887.58,41190.45,1500],["2021-03-15",42099.06,42099.06,41856.77,41917.34,700],["2021-03-16",43007.68,43007.68,42038.49,42038.49,2200],["2021-03-17",38040.59,38040.59,38040.59,38040.59,100],["2021-03-18",41735.62,41735.62,41493.32,41614.47,1300],["2021-03-19",41614.47,41614.47,41614.47,41614.47,1300],["2021-03-22",41614.47,42047.31,41552.63,41552.63,2072],["2021-03-23",42851.15,43283.99,41799.97,41799.97,768],["2021-03-24",43283.99,43283.99,43283.99,43283.99,8193],["2021-03-25",41119.79,41119.79,41119.79,41119.79,300],["2021-03-26",41428.97,42974.82,41428.97,42974.82,3900],["2021-03-29",38955.59,42047.31,38955.59,42047.31,200],["2021-03-30",42047.31,42047.31,42047.31,42047.31,200],["2021-03-31",43407.66,46252.04,41799.97,41799.97,1700],["2021-04-01",42047.31,43283.99,42047.31,42727.49,2300],["2021-04-02",41861.81,43283.99,41861.81,41985.47,500],["2021-04-05",39017.43,43531.33,39017.43,41799.97,3500],["2021-04-06",42974.82,43222.16,41923.64,41923.64,500],["2021-04-07",42047.31,43283.99,42047.31,42170.98,1200],["2021-04-08",42232.81,43283.99,42232.81,42294.65,900],["2021-04-09",41923.64,43283.99,41923.64,41923.64,1300],["2021-04-12",43902.34,44520.68,41861.81,41923.64,3900],["2021-04-13",41923.64,43283.99,41799.97,41799.97,1100],["2021-04-14",42047.31,43902.34,41861.81,41861.81,2400],["2021-04-15",38213.58,43283.99,38213.58,41861.81,3300],["2021-04-16",41738.14,43283.99,40501.45,43283.99,2000],["2021-04-19",43283.99,43283.99,41428.97,41738.14,2100],["2021-04-20",43222.16,45757.37,41738.14,42047.31,7300],["2021-04-22",43222.16,43283.99,38955.59,42047.31,14900],["2021-04-23",42665.65,43283.99,40192.28,40254.11,9200],["2021-04-26",40192.28,40254.11,40192.28,40192.28,1800],["2021-04-27",40810.62,43283.99,40315.95,41119.79,17100],["2021-04-28",43283.99,43283.99,41243.46,41243.46,2400],["2021-04-29",43283.99,43283.99,41305.3,41367.13,5700],["2021-05-04",43283.99,43283.99,40810.62,40810.62,3700],["2021-05-05",40254.11,43283.99,40254.11,40996.13,900],["2021-05-06",40501.45,43283.99,40501.45,43283.99,4500],["2021-05-07",39450.27,40563.29,39450.27,39450.27,3900],["2021-05-10",39450.27,39450.27,39450.27,39450.27,0],["2021-05-11",39450.27,42912.99,39450.27,39635.77,1300],["2021-05-12",42418.31,42665.65,39635.77,40625.12,2100],["2021-05-13",40625.12,40625.12,40625.12,40625.12,0],["2021-05-14",42603.82,43160.33,41861.81,41861.81,2100],["2021-05-17",42418.31,42665.65,42418.31,42665.65,400],["2021-05-18",40501.45,40501.45,40501.45,40501.45,100],["2021-05-19",40254.11,42665.65,40254.11,40934.29,500],["2021-05-20",40934.29,40934.29,40934.29,40934.29,0],["2021-05-21",43098.49,43283.99,40872.46,40872.46,500],["2021-05-24",43160.33,43283.99,40501.45,40501.45,1000],["2021-05-25",43283.99,43283.99,40934.29,40934.29,1200],["2021-05-26",43283.99,43283.99,41181.63,41305.3,1000],["2021-05-27",43283.99,43283.99,41428.97,41428.97,9800],["2021-05-28",43222.16,43345.83,41552.63,41861.81,17200],["2021-05-31",43222.16,43593.17,41552.63,41738.14,11700],["2021-06-01",43222.16,43283.99,41799.97,41985.47,20300],["2021-06-02",43222.16,43222.16,41985.47,41985.47,8900],["2021-06-03",43222.16,43222.16,42232.81,42232.81,8300],["2021-06-04",43222.16,43655.0,42418.31,42418.31,8500],["2021-06-07",42109.14,44520.68,42109.14,44520.68,5700],["2021-06-08",44520.68,44520.68,44520.68,44520.68,268248],["2021-06-09",44520.68,44520.68,42109.14,42232.81,2700],["2021-06-10",40254.11,40254.11,40254.11,40254.11,100],["2021-06-11",40254.11,40254.11,40254.11,40254.11,0],["2021-06-14",43160.33,43902.34,43160.33,43222.16,700],["2021-06-15",43222.16,43222.16,43222.16,43222.16,0],["2021-06-16",43222.16,43222.16,41305.3,41490.8,8300],["2021-06-17",43222.16,43222.16,41614.47,41614.47,14400],["2021-06-18",41490.8,41552.63,41490.8,41490.8,600],["2021-06-21",43222.16,43222.16,41552.63,41552.63,8300],["2021-06-22",41428.97,43222.16,40872.46,40872.46,2500],["2021-06-23",43222.16,43222.16,40810.62,40810.62,8100],["2021-06-24",41181.63,41428.97,41181.63,41428.97,300],["2021-06-25",43222.16,43222.16,41552.63,41552.63,9200],["2021-06-28",43531.33,43531.33,41367.13,41367.13,3300],["2021-06-29",43160.33,43222.16,41738.14,41738.14,2500],["2021-06-30",41614.47,43222.16,41614.47,41861.81,300],["2021-07-01",43160.33,43160.33,41861.81,41861.81,9300],["2021-07-02",43222.16,43222.16,41799.97,41799.97,200],["2021-07-05",43222.16,43222.16,41861.81,41861.81,200],["2021-07-06",41861.81,41861.81,41861.81,41861.81,0],["2021-07-07",41861.81,41861.81,41861.81,41861.81,0],["2021-07-08",43160.33,43902.34,41738.14,41985.47,60500],["2021-07-09",41799.97,41799.97,41799.97,41799.97,100],["2021-07-12",40315.95,41428.97,40315.95,41305.3,300],["2021-07-13",41428.97,42974.82,41428.97,41490.8,3900],["2021-07-14",41181.63,41181.63,41181.63,41181.63,100],["2021-07-15",41428.97,41428.97,41305.3,41305.3,400],["2021-07-16",42665.65,43222.16,41490.8,41799.97,900],["2021-07-19",41119.79,41119.79,41119.79,41119.79,100],["2021-07-20",40934.29,42974.82,40872.46,41243.46,1100],["2021-07-21",43902.34,43902.34,37657.07,40810.62,4800],["2021-07-22",39883.11,42356.48,39883.11,40934.29,400],["2021-07-23",40563.29,40748.79,40563.29,40686.95,12900],["2021-07-26",40563.29,41923.64,40439.62,40625.12,14000],["2021-07-27",40625.12,40625.12,40563.29,40563.29,11000],["2021-07-28",40810.62,40810.62,40501.45,40501.45,11000],["2021-07-29",40625.12,41119.79,40439.62,40501.45,10300],["2021-07-30",40501.45,41119.79,40501.45,41119.79,1100],["2021-08-02",41119.79,41119.79,40810.62,41057.96,10900],["2021-08-03",41057.96,41243.46,40996.13,40996.13,21400],["2021-08-04",40996.13,40996.13,40748.79,40748.79,16200],["2021-08-05",40748.79,42603.82,40686.95,41305.3,14500],["2021-08-06",41243.46,43283.99,41243.46,42109.14,9800],["2021-08-09",40501.45,42170.98,40501.45,42170.98,900],["2021-08-10",42356.48,45942.87,42047.31,42047.31,1600],["2021-08-11",42109.14,42109.14,42047.31,42047.31,1500],["2021-08-12",42047.31,42047.31,41923.64,42047.31,4600],["2021-08-13",42047.31,42047.31,41799.97,42047.31,4800],["2021-08-16",42047.31,42047.31,41614.47,41676.3,7400],["2021-08-17",41676.3,41676.3,40748.79,40810.62,2400],["2021-08-18",40872.46,40934.29,40810.62,40810.62,700],["2021-08-19",40872.46,42047.31,40686.95,40748.79,3800],["2021-08-20",40934.29,40934.29,40810.62,40810.62,300],["2021-08-23",40810.62,40810.62,40810.62,40810.62,0],["2021-08-24",41428.97,41428.97,40872.46,40872.46,400],["2021-08-25",40872.46,40872.46,40872.46,40872.46,0],["2021-08-26",43283.99,43283.99,40810.62,40810.62,2300],["2021-08-27",43283.99,43283.99,40748.79,40810.62,2700],["2021-08-30",44891.69,44891.69,40810.62,41552.63,9400],["2021-08-31",45510.03,45510.03,41428.97,41428.97,8200],["2021-09-01",45571.86,45571.86,41490.8,41738.14,1600],["2021-09-06",41738.14,42665.65,41738.14,41738.14,629444],["2021-09-07",42665.65,42665.65,41490.8,41738.14,1900],["2021-09-08",41614.47,41614.47,41119.79,41119.79,3000],["2021-09-09",40934.29,40934.29,40934.29,40934.29,200],["2021-09-10",41057.96,41738.14,38955.59,38955.59,3900],["2021-09-13",39573.94,39573.94,39573.94,39573.94,200],["2021-09-14",41428.97,41738.14,41428.97,41738.14,4100],["2021-09-15",39944.94,39944.94,39944.94,39944.94,200],["2021-09-16",40130.45,40130.45,40130.45,40130.45,500],["2021-09-17",40130.45,40130.45,38893.76,38893.76,4400],["2021-09-20",38770.09,38955.59,38337.25,38337.25,2400],["2021-09-21",38337.25,38522.75,38337.25,38522.75,400],["2021-09-22",38584.59,38584.59,38584.59,38584.59,1700],["2021-09-23",38955.59,38955.59,38955.59,38955.59,600],["2021-09-24",38955.59,39326.6,38955.59,39326.6,1600],["2021-09-27",39326.6,39326.6,39326.6,39326.6,200],["2021-09-28",39326.6,39326.6,39326.6,39326.6,0],["2021-09-29",39326.6,39388.43,39326.6,39326.6,1400],["2021-09-30",38399.09,38399.09,37162.4,37162.4,400],["2021-10-01",38213.58,39821.27,38213.58,39821.27,9044],["2021-10-04",38893.76,39635.77,38893.76,39635.77,644],["2021-10-05",39512.1,39573.94,39141.1,39141.1,300],["2021-10-06",39141.1,39141.1,39141.1,39141.1,0],["2021-10-07",39141.1,39141.1,39141.1,39141.1,100],["2021-10-08",39141.1,39141.1,39141.1,39141.1,500],["2021-10-11",40130.45,40130.45,39017.43,39017.43,12400],["2021-10-12",38831.93,39017.43,38646.42,38646.42,26300],["2021-10-13",40130.45,40130.45,38831.93,38831.93,16100],["2021-10-14",38955.59,38955.59,38955.59,38955.59,200],["2021-10-15",38646.42,40130.45,38646.42,40130.45,6300],["2021-10-18",38646.42,38831.93,38646.42,38831.93,5300],["2021-10-19",39573.94,40006.78,38893.76,39017.43,5300],["2021-10-20",38955.59,39573.94,38955.59,39573.94,300],["2021-10-21",39573.94,39573.94,39573.94,39573.94,0],["2021-10-22",39326.6,39883.11,39326.6,39883.11,200],["2021-10-25",39883.11,39883.11,39883.11,39883.11,1800],["2021-10-26",40192.28,40192.28,39017.43,39017.43,700],["2021-10-27",39573.94,40130.45,38955.59,39141.1,4700],["2021-10-28",39512.1,39573.94,39079.26,39079.26,3800],["2021-10-29",39141.1,39141.1,37409.74,38893.76,3200],["2021-11-01",40068.61,40563.29,40068.61,40501.45,1700],["2021-11-02",40501.45,42356.48,39017.43,42356.48,4100],["2021-11-03",42356.48,42356.48,39759.44,42356.48,1100],["2021-11-04",43046.73,43046.73,42983.98,43046.73,1600],["2021-11-05",42983.98,42983.98,40787.72,40787.72,200],["2021-11-08",40787.72,40850.47,40787.72,40850.47,300],["2021-11-09",40850.47,40850.47,40850.47,40850.47,0],["2021-11-10",40850.47,40850.47,40850.47,40850.47,0],["2021-11-11",40975.97,41164.22,40975.97,40975.97,900],["2021-11-12",40975.97,40975.97,40975.97,40975.97,0],["2021-11-15",41289.72,41289.72,41289.72,41289.72,100],["2021-11-16",41289.72,43172.23,41289.72,42042.73,14600],["2021-11-17",42356.48,42356.48,41979.98,41979.98,2600],["2021-11-18",41917.23,42168.23,41917.23,42168.23,2400],["2021-11-19",42168.23,42168.23,42168.23,42168.23,0],["2021-11-22",40787.72,40787.72,40787.72,40787.72,500],["2021-11-23",41101.47,41101.47,41101.47,41101.47,1100],["2021-11-24",41101.47,41101.47,41101.47,41101.47,100],["2021-11-25",41101.47,41101.47,41101.47,41101.47,0],["2021-11-26",41101.47,41101.47,41101.47,41101.47,0],["2021-11-29",41101.47,41101.47,41101.47,41101.47,400],["2021-11-30",42042.73,42168.23,42042.73,42168.23,500],["2021-12-01",42168.23,42168.23,41226.97,42168.23,1200],["2021-12-02",42293.73,42293.73,42168.23,42168.23,800],["2021-12-03",41164.22,41415.22,41164.22,41415.22,1221],["2021-12-06",41415.22,41415.22,41415.22,41415.22,1000],["2021-12-07",41415.22,41415.22,41415.22,41415.22,0],["2021-12-08",41415.22,41415.22,41415.22,41415.22,900],["2021-12-09",41415.22,41415.22,41415.22,41415.22,200],["2021-12-10",41164.22,41164.22,41164.22,41164.22,1000],["2021-12-13",41164.22,41164.22,41164.22,41164.22,0],["2021-12-14",41101.47,41101.47,41101.47,41101.47,1800],["2021-12-15",41226.97,41415.22,41164.22,41164.22,1200],["2021-12-16",41164.22,41226.97,41164.22,41226.97,1500],["2021-12-17",41226.97,41226.97,41226.97,41226.97,0],["2021-12-20",41415.22,41415.22,41415.22,41415.22,1000],["2021-12-21",41728.98,41917.23,41101.47,41101.47,1000],["2021-12-22",41477.98,41477.98,41415.22,41415.22,200],["2021-12-23",41415.22,42230.98,41164.22,41164.22,9600],["2021-12-24",42042.73,42042.73,42042.73,42042.73,6000],["2021-12-27",41289.72,41289.72,41289.72,41289.72,400],["2021-12-28",41289.72,41289.72,41289.72,41289.72,0],["2021-12-29",41101.47,41101.47,41101.47,41101.47,2900],["2021-12-30",41101.47,41101.47,41101.47,41101.47,0],["2021-12-31",41101.47,41101.47,41101.47,41101.47,0],["2022-01-04",41101.47,41101.47,41101.47,41101.47,0],["2022-01-05",41101.47,41101.47,41101.47,41101.47,0],["2022-01-06",41101.47,41101.47,41101.47,41101.47,100],["2022-01-07",41101.47,41101.47,41101.47,41101.47,800],["2022-01-10",41101.47,41101.47,41101.47,41101.47,0],["2022-01-11",41101.47,41101.47,41101.47,41101.47,600],["2022-01-12",43862.49,43862.49,41101.47,41352.47,2600],["2022-01-13",42042.73,42042.73,42042.73,42042.73,100],["2022-01-14",41101.47,41101.47,41101.47,41101.47,200],["2022-01-17",41164.22,43862.49,41101.47,41415.22,2800],["2022-01-18",42356.48,43862.49,41477.98,41477.98,2700],["2022-01-19",43862.49,43862.49,41415.22,41917.23,5200],["2022-01-20",43862.49,43862.49,41101.47,41603.48,9500],["2022-01-21",43799.74,43862.49,41415.22,41415.22,4700],["2022-01-24",41415.22,41415.22,41415.22,41415.22,0],["2022-01-25",41415.22,41415.22,41415.22,41415.22,100],["2022-01-26",41415.22,41415.22,41415.22,41415.22,0],["2022-01-27",41415.22,41415.22,41415.22,41415.22,0],["2022-01-28",41415.22,41415.22,41415.22,41415.22,0],["2022-02-07",41415.22,41415.22,41415.22,41415.22,0],["2022-02-08",41415.22,41415.22,41289.72,41289.72,1000],["2022-02-09",41415.22,41415.22,41352.47,41352.47,200],["2022-02-10",41352.47,41352.47,41352.47,41352.47,0],["2022-02-11",41728.98,43172.23,41352.47,41415.22,1500],["2022-02-14",43862.49,43862.49,41226.97,41226.97,1200],["2022-02-15",41540.73,43799.74,41477.98,41540.73,4400],["2022-02-16",41854.48,41854.48,41854.48,41854.48,400],["2022-02-17",42168.23,42230.98,42168.23,42230.98,1200],["2022-02-18",42230.98,42230.98,42230.98,42230.98,0],["2022-02-21",42230.98,42858.48,41979.98,41979.98,1100],["2022-02-22",41979.98,41979.98,41979.98,41979.98,0],["2022-02-23",41979.98,41979.98,41979.98,41979.98,0],["2022-02-24",41979.98,41979.98,41979.98,41979.98,0],["2022-02-25",41415.22,41415.22,41415.22,41415.22,100],["2022-02-28",41415.22,41415.22,41415.22,41415.22,0],["2022-03-01",41415.22,41415.22,41415.22,41415.22,0],["2022-03-02",41415.22,41415.22,41415.22,41415.22,0],["2022-03-03",41415.22,41415.22,41101.47,41101.47,700],["2022-03-04",43611.49,43611.49,41226.97,41728.98,900],["2022-03-07",41728.98,41728.98,41728.98,41728.98,0],["2022-03-08",41728.98,41728.98,41728.98,41728.98,0],["2022-03-09",41791.73,41917.23,41791.73,41917.23,900],["2022-03-10",41917.23,41917.23,41917.23,41917.23,0],["2022-03-11",41917.23,41917.23,41917.23,41917.23,0],["2022-03-14",44803.74,45180.25,42795.73,42921.23,1200],["2022-03-15",41226.97,41226.97,41226.97,41226.97,1100],["2022-03-16",41226.97,41226.97,41226.97,41226.97,0],["2022-03-17",41477.98,41477.98,41415.22,41415.22,3000],["2022-03-18",41415.22,41415.22,41415.22,41415.22,0],["2022-03-21",41415.22,41415.22,41415.22,41415.22,0],["2022-03-22",41415.22,41415.22,41415.22,41415.22,9616],["2022-03-23",42056.33,42056.33,41992.22,41992.22,200],["2022-03-24",41992.22,41992.22,41992.22,41992.22,0],["2022-03-25",43274.42,44492.52,42120.44,44492.52,3600],["2022-03-28",44748.96,44877.18,41992.22,42120.44,5000],["2022-03-29",42120.44,42120.44,42120.44,42120.44,300],["2022-03-30",42120.44,42120.44,42120.44,42120.44,100],["2022-03-31",46159.38,46159.38,46159.38,46159.38,600],["2022-04-01",43017.98,44556.63,43017.98,43659.08,300],["2022-04-04",43659.08,44684.85,43338.53,43466.75,800],["2022-04-05",43466.75,43466.75,43466.75,43466.75,0],["2022-04-06",45197.73,45390.06,43274.42,43274.42,300],["2022-04-07",43274.42,43274.42,43274.42,43274.42,0],["2022-04-08",43274.42,43274.42,43274.42,43274.42,0],["2022-04-12",43274.42,43274.42,43274.42,43274.42,1800],["2022-04-13",43274.42,43274.42,43274.42,43274.42,400],["2022-04-14",43082.09,44236.08,42312.77,42312.77,1800],["2022-04-15",42312.77,42312.77,42312.77,42312.77,0],["2022-04-18",42312.77,42312.77,42312.77,42312.77,0],["2022-04-19",42312.77,42312.77,42312.77,42312.77,0],["2022-04-20",42312.77,42312.77,42312.77,42312.77,0],["2022-04-21",42312.77,42312.77,42312.77,42312.77,0],["2022-04-22",42312.77,42312.77,42312.77,42312.77,0],["2022-04-25",42376.88,42376.88,42312.77,42312.77,1000],["2022-04-26",42312.77,42312.77,42312.77,42312.77,0],["2022-04-27",42312.77,42312.77,42312.77,42312.77,12],["2022-04-28",42312.77,42312.77,42312.77,42312.77,0],["2022-04-29",42312.77,42312.77,41992.22,41992.22,2000],["2022-05-04",42953.87,42953.87,41992.22,41992.22,800],["2022-05-05",42120.44,42120.44,42120.44,42120.44,100],["2022-05-06",42120.44,42120.44,42120.44,42120.44,0],["2022-05-09",41799.89,41799.89,41799.89,41799.89,700],["2022-05-10",41799.89,41799.89,41799.89,41799.89,0],["2022-05-11",41671.67,41671.67,41671.67,41671.67,100],["2022-05-12",43594.97,43594.97,41671.67,41671.67,3600],["2022-05-13",41864.0,41864.0,41864.0,41864.0,1900],["2022-05-16",41864.0,41864.0,41864.0,41864.0,0],["2022-05-17",41864.0,41864.0,41864.0,41864.0,0],["2022-05-18",41864.0,41864.0,41864.0,41864.0,0],["2022-05-19",41928.11,41928.11,41928.11,41928.11,300],["2022-05-20",41928.11,41928.11,41928.11,41928.11,0],["2022-05-23",41928.11,41928.11,41928.11,41928.11,0],["2022-05-24",42312.77,42312.77,41671.67,41671.67,1500],["2022-05-25",41671.67,41671.67,41671.67,41671.67,0],["2022-05-26",41671.67,41671.67,41671.67,41671.67,0],["2022-05-27",41671.67,41671.67,41671.67,41671.67,800],["2022-05-30",41992.22,41992.22,41992.22,41992.22,100],["2022-05-31",41992.22,41992.22,41992.22,41992.22,0],["2022-06-01",41992.22,41992.22,41992.22,41992.22,0],["2022-06-02",41992.22,41992.22,41992.22,41992.22,0],["2022-06-03",41992.22,41992.22,41992.22,41992.22,0],["2022-06-06",41992.22,41992.22,41992.22,41992.22,500],["2022-06-07",41992.22,41992.22,41992.22,41992.22,0],["2022-06-08",41992.22,41992.22,41992.22,41992.22,0],["2022-06-09",42633.32,42633.32,41992.22,42056.33,1300],["2022-06-10",42056.33,42056.33,42056.33,42056.33,0],["2022-06-13",42056.33,42056.33,42056.33,42056.33,1100],["2022-06-14",42056.33,42056.33,42056.33,42056.33,0],["2022-06-15",41992.22,42056.33,41992.22,42056.33,2800],["2022-06-16",41992.22,41992.22,41992.22,41992.22,100],["2022-06-17",41992.22,41992.22,41992.22,41992.22,552600],["2022-06-20",41671.67,41671.67,40389.46,40389.46,2300],["2022-06-21",40389.46,40389.46,40389.46,40389.46,0],["2022-06-22",40389.46,40389.46,40389.46,40389.46,0],["2022-06-23",40389.46,40389.46,40389.46,40389.46,0],["2022-06-24",40389.46,40389.46,40389.46,40389.46,0],["2022-06-27",40389.46,40389.46,40389.46,40389.46,0],["2022-06-28",40389.46,40389.46,40389.46,40389.46,0],["2022-06-29",40389.46,40389.46,40389.46,40389.46,2000],["2022-06-30",44236.08,44236.08,44236.08,44236.08,400],["2022-07-01",40453.57,40453.57,40453.57,40453.57,100],["2022-07-04",40389.46,40389.46,40389.46,40389.46,800],["2022-07-05",40389.46,40389.46,38658.48,38658.48,2200],["2022-07-06",38658.48,38658.48,38658.48,38658.48,256300],["2022-07-07",38658.48,38658.48,38658.48,38658.48,0],["2022-07-08",38658.48,38658.48,38658.48,38658.48,0],["2022-07-11",39107.26,39107.26,39107.26,39107.26,6400],["2022-07-12",40389.46,41030.56,38466.15,41030.56,2400],["2022-07-13",38209.71,38209.71,38209.71,38209.71,272101],["2022-07-14",38209.71,38209.71,38209.71,38209.71,46],["2022-07-15",38209.71,38209.71,38209.71,38209.71,0],["2022-07-18",40517.68,40517.68,38786.7,38786.7,3000],["2022-07-19",39620.14,40389.46,39620.14,40389.46,1100],["2022-07-20",41671.67,42312.77,40581.79,40581.79,7055],["2022-07-21",40581.79,40645.9,40581.79,40645.9,2000],["2022-07-22",40645.9,40645.9,40645.9,40645.9,3100],["2022-07-25",40645.9,40645.9,40645.9,40645.9,0],["2022-07-26",40645.9,40645.9,40645.9,40645.9,0],["2022-07-27",41351.11,41351.11,40774.12,41030.56,5600],["2022-07-28",44877.18,44877.18,41094.67,41094.67,1400],["2022-07-29",41094.67,41094.67,41094.67,41094.67,0],["2022-08-01",42312.77,42312.77,41094.67,41671.67,15393],["2022-08-02",41671.67,41671.67,41671.67,41671.67,1400],["2022-08-03",41735.78,41735.78,41735.78,41735.78,2000],["2022-08-04",41799.89,42312.77,41735.78,41735.78,2800],["2022-08-05",41671.67,41671.67,40389.46,40389.46,200],["2022-08-08",40453.57,40453.57,38466.15,38466.15,500],["2022-08-09",38466.15,38466.15,38466.15,38466.15,0],["2022-08-10",38466.15,38466.15,38466.15,38466.15,0],["2022-08-11",38466.15,38466.15,38466.15,38466.15,0],["2022-08-12",39748.36,39748.36,39748.36,39748.36,100],["2022-08-15",39748.36,39748.36,39748.36,39748.36,0],["2022-08-16",39748.36,39748.36,39748.36,39748.36,2300],["2022-08-17",39748.36,41030.56,39748.36,39748.36,2700],["2022-08-18",40966.45,40966.45,39876.58,39876.58,500],["2022-08-19",39876.58,39876.58,39876.58,39876.58,0],["2022-08-22",39876.58,39876.58,39876.58,39876.58,0],["2022-08-23",39876.58,39876.58,39876.58,39876.58,0],["2022-08-24",40068.91,40068.91,40068.91,40068.91,100],["2022-08-25",40068.91,40068.91,40068.91,40068.91,0],["2022-08-26",40068.91,40068.91,40068.91,40068.91,0],["2022-08-29",42312.77,42312.77,42312.77,42312.77,100],["2022-08-30",40774.12,40774.12,40774.12,40774.12,100],["2022-08-31",41034.66,41034.66,41034.66,41034.66,300],["2022-09-05",41034.66,41034.66,41034.66,41034.66,0],["2022-09-06",41034.66,41034.66,41034.66,41034.66,0],["2022-09-07",40969.53,40969.53,40904.39,40904.39,700],["2022-09-08",41034.66,41034.66,41034.66,41034.66,100],["2022-09-09",41034.66,41034.66,41034.66,41034.66,0],["2022-09-12",41034.66,41034.66,41034.66,41034.66,0],["2022-09-13",41034.66,41034.66,41034.66,41034.66,0],["2022-09-14",43574.9,43574.9,39797.11,39797.11,200],["2022-09-15",39797.11,39797.11,39797.11,39797.11,0],["2022-09-16",39797.11,39797.11,39797.11,39797.11,0],["2022-09-19",42988.69,42988.69,40448.45,40448.45,1900],["2022-09-20",40513.58,40513.58,40513.58,40513.58,30967],["2022-09-21",40513.58,40513.58,40513.58,40513.58,0],["2022-09-22",40513.58,40513.58,40513.58,40513.58,0],["2022-09-23",40513.58,40513.58,40513.58,40513.58,0],["2022-09-26",42988.69,43574.9,40448.45,43574.9,3300],["2022-09-27",43574.9,43574.9,43574.9,43574.9,0],["2022-09-28",43574.9,43574.9,43574.9,43574.9,0],["2022-09-29",47873.77,47873.77,47873.77,47873.77,400],["2022-09-30",47873.77,48199.44,47873.77,48199.44,1300],["2022-10-03",43379.5,43379.5,43379.5,43379.5,100],["2022-10-04",43379.5,43379.5,43379.5,43379.5,14285],["2022-10-05",41034.66,41034.66,39145.76,39145.76,200],["2022-10-06",39145.76,39145.76,39145.76,39145.76,0],["2022-10-07",40578.72,42597.88,40513.58,42597.88,500],["2022-10-10",38429.28,41686.0,38429.28,41686.0,800],["2022-10-11",41034.66,41034.66,40383.32,40513.58,3400],["2022-10-12",40513.58,40513.58,40513.58,40513.58,2000],["2022-10-13",40513.58,40513.58,40513.58,40513.58,288948],["2022-10-14",44291.38,44291.38,40643.85,40643.85,1200],["2022-10-17",40643.85,40643.85,40643.85,40643.85,0],["2022-10-18",40643.85,40643.85,40643.85,40643.85,0],["2022-10-19",44291.38,44291.38,40774.12,40839.26,1700],["2022-10-20",40839.26,40839.26,40839.26,40839.26,0],["2022-10-21",40839.26,40839.26,40839.26,40839.26,0],["2022-10-24",40839.26,40839.26,40839.26,40839.26,0],["2022-10-25",44291.38,44291.38,40839.26,40839.26,9300],["2022-10-26",40839.26,40839.26,40839.26,40839.26,0],["2022-10-27",40904.39,40904.39,40904.39,40904.39,300],["2022-10-28",40904.39,40904.39,40904.39,40904.39,0],["2022-10-31",40904.39,40904.39,40904.39,40904.39,0],["2022-11-01",40904.39,40904.39,40904.39,40904.39,693433],["2022-11-02",40904.39,40904.39,40904.39,40904.39,0],["2022-11-03",40904.39,40904.39,40904.39,40904.39,0],["2022-11-04",40904.39,40904.39,40904.39,40904.39,0],["2022-11-07",40904.39,40904.39,40904.39,40904.39,0],["2022-11-08",44291.38,44291.38,40904.39,40904.39,1200],["2022-11-09",42337.35,44617.05,42337.35,44617.05,3100],["2022-11-10",44617.05,44617.05,44617.05,44617.05,0],["2022-11-11",44617.05,44617.05,44617.05,44617.05,0],["2022-11-14",42337.35,42337.35,42337.35,42337.35,100],["2022-11-15",42988.69,42988.69,42988.69,42988.69,200],["2022-11-16",42988.69,45594.07,42988.69,42988.69,6500],["2022-11-17",42988.69,42988.69,42988.69,42988.69,10049],["2022-11-18",42988.69,42988.69,42988.69,42988.69,0],["2022-11-21",42988.69,42988.69,42988.69,42988.69,0],["2022-11-22",42988.69,42988.69,42988.69,42988.69,0],["2022-11-23",42988.69,42988.69,42988.69,42988.69,0],["2022-11-24",44291.38,44291.38,42988.69,42988.69,1100],["2022-11-25",42988.69,42988.69,42988.69,42988.69,1900],["2022-11-28",44291.38,44291.38,42988.69,42988.69,1100],["2022-11-29",44291.38,44291.38,43379.5,43379.5,1600],["2022-11-30",43379.5,43379.5,43379.5,43379.5,0],["2022-12-01",43379.5,43379.5,43379.5,43379.5,0],["2022-12-02",43379.5,43379.5,43379.5,43379.5,0],["2022-12-05",43444.63,43444.63,43379.5,43379.5,200],["2022-12-06",43379.5,43379.5,43379.5,43379.5,200],["2022-12-07",43379.5,43379.5,43379.5,43379.5,0],["2022-12-08",44291.38,44291.38,43509.77,43509.77,1100],["2022-12-09",43509.77,43509.77,43509.77,43509.77,0],["2022-12-12",43509.77,43509.77,43509.77,43509.77,0],["2022-12-13",43509.77,43509.77,43509.77,43509.77,0],["2022-12-14",43509.77,43509.77,43509.77,43509.77,0],["2022-12-15",43509.77,43509.77,43509.77,43509.77,0],["2022-12-16",43509.77,43509.77,43509.77,43509.77,0],["2022-12-19",43509.77,43509.77,43509.77,43509.77,0],["2022-12-20",43509.77,45854.6,43509.77,45854.6,200],["2022-12-21",43574.9,43574.9,43509.77,43509.77,300],["2022-12-22",45854.6,45854.6,45854.6,45854.6,600],["2022-12-23",45594.07,46245.41,45594.07,46245.41,2300],["2022-12-26",47548.1,47548.1,47548.1,47548.1,300],["2022-12-27",48134.31,48134.31,48134.31,48134.31,300],["2022-12-28",48850.79,48850.79,48850.79,48850.79,200],["2022-12-29",53345.06,53345.06,53345.06,53345.06,800],["2022-12-30",48069.17,55364.22,48069.17,55364.22,4800],["2023-01-03",52758.85,54712.88,52758.85,52758.85,700],["2023-01-04",51456.16,51456.16,50804.82,50804.82,500],["2023-01-05",49502.13,49502.13,46115.14,46115.14,200],["2023-01-06",45919.74,45919.74,42988.69,42988.69,700],["2023-01-09",42988.69,42988.69,42988.69,42988.69,0],["2023-01-10",45528.93,45528.93,43705.17,43705.17,8100],["2023-01-11",47873.77,47873.77,47873.77,47873.77,300],["2023-01-12",44291.38,44291.38,44291.38,44291.38,100],["2023-01-13",46245.41,46245.41,46245.41,46245.41,100],["2023-01-16",46245.41,46245.41,46245.41,46245.41,0],["2023-01-17",46245.41,46245.41,46245.41,46245.41,0],["2023-01-18",46245.41,46245.41,46245.41,46245.41,0],["2023-01-19",44421.65,44421.65,44421.65,44421.65,100],["2023-01-27",44421.65,44421.65,44421.65,44421.65,0],["2023-01-30",44421.65,44421.65,44421.65,44421.65,0],["2023-01-31",44421.65,44421.65,44421.65,44421.65,0],["2023-02-01",44486.78,46896.75,42988.69,43314.36,3500],["2023-02-02",43314.36,43314.36,43314.36,43314.36,0],["2023-02-03",43379.5,43379.5,43379.5,43379.5,5800],["2023-02-06",47222.43,47222.43,43640.04,43640.04,1100],["2023-02-07",45594.07,45594.07,43770.3,43770.3,1400],["2023-02-08",43770.3,43770.3,43770.3,43770.3,0],["2023-02-09",43770.3,43770.3,43770.3,43770.3,0],["2023-02-10",43770.3,43770.3,43770.3,43770.3,0],["2023-02-13",43965.71,44617.05,43965.71,44356.51,400],["2023-02-14",44356.51,44356.51,44356.51,44356.51,0],["2023-02-15",44421.65,44421.65,44421.65,44421.65,300],["2023-02-16",47287.56,47287.56,44812.45,44812.45,1200],["2023-02-17",44812.45,44812.45,44812.45,44812.45,0],["2023-02-20",44812.45,44812.45,44812.45,44812.45,0],["2023-02-21",44877.59,47287.56,44812.45,44942.72,218880],["2023-02-22",45594.07,45594.07,45007.86,45007.86,15600],["2023-02-23",45007.86,45007.86,45007.86,45007.86,100],["2023-02-24",45007.86,45007.86,45007.86,45007.86,300],["2023-02-27",47222.43,48199.44,45072.99,45072.99,218300],["2023-02-28",45659.2,45659.2,45138.13,45138.13,3200],["2023-03-01",45594.07,45594.07,45594.07,45594.07,500],["2023-03-02",45659.2,45659.2,45659.2,45659.2,100],["2023-03-03",45072.99,45072.99,45072.99,45072.99,100],["2023-03-06",44942.72,44942.72,44942.72,44942.72,500],["2023-03-07",44942.72,44942.72,44942.72,44942.72,0],["2023-03-08",43314.36,43314.36,43314.36,43314.36,100],["2023-03-09",43314.36,43314.36,43314.36,43314.36,0],["2023-03-10",43314.36,43314.36,43314.36,43314.36,0],["2023-03-13",43314.36,43314.36,43314.36,43314.36,0],["2023-03-14",45594.07,45594.07,43509.77,43509.77,2000],["2023-03-15",45594.07,45594.07,43640.04,43640.04,9700],["2023-03-16",43640.04,43640.04,43640.04,43640.04,1100],["2023-03-17",43640.04,43640.04,43640.04,43640.04,0],["2023-03-20",47564.98,47631.5,39315.95,44571.38,5100],["2023-03-21",44571.38,44571.38,44571.38,44571.38,600],["2023-03-22",46567.11,46567.11,44571.38,44571.38,600],["2023-03-23",44571.38,44571.38,44571.38,44571.38,0],["2023-03-24",44571.38,44571.38,44571.38,44571.38,0],["2023-03-27",47498.45,47498.45,47498.45,47498.45,100],["2023-03-28",47498.45,48895.47,44438.33,48895.47,7400],["2023-03-29",51822.54,51822.54,51822.54,51822.54,800],["2023-03-30",51822.54,51822.54,51822.54,51822.54,0],["2023-03-31",54550.04,55215.29,51689.49,55215.29,200400],["2023-04-03",49893.33,49893.33,49693.76,49693.76,400],["2023-04-04",44970.52,44970.52,44970.52,44970.52,100],["2023-04-05",44970.52,44970.52,44970.52,44970.52,200000],["2023-04-06",45170.1,45170.1,45170.1,45170.1,100],["2023-04-07",45170.1,46500.59,45170.1,45170.1,1500],["2023-04-10",45170.1,45170.1,45170.1,45170.1,0],["2023-04-11",46500.59,46567.11,45170.1,45170.1,700],["2023-04-12",46500.59,46633.64,45303.15,46633.64,4000],["2023-04-13",45236.62,45236.62,45236.62,45236.62,100],["2023-04-14",45236.62,45236.62,45236.62,45236.62,0],["2023-04-17",46567.11,46567.11,45236.62,45303.15,300],["2023-04-18",47165.83,48562.84,45236.62,45369.67,8300],["2023-04-19",45369.67,45369.67,45369.67,45369.67,0],["2023-04-20",46567.11,46567.11,45170.1,45170.1,1600],["2023-04-21",45170.1,45170.1,45170.1,45170.1,0],["2023-04-24",46034.92,48230.22,46034.92,48230.22,12400],["2023-04-25",48230.22,48230.22,48230.22,48230.22,100],["2023-04-26",47232.36,47232.36,47232.36,47232.36,5700],["2023-04-27",44504.85,44504.85,44504.85,44504.85,100],["2023-04-28",44504.85,44504.85,44504.85,44504.85,0],["2023-05-04",43240.89,43240.89,43240.89,43240.89,100],["2023-05-05",43240.89,43240.89,43240.89,43240.89,0],["2023-05-08",43640.04,46567.11,39914.67,46567.11,7000],["2023-05-09",42442.6,42442.6,42376.07,42376.07,200],["2023-05-10",46301.01,46301.01,46301.01,46301.01,100],["2023-05-11",47431.93,47431.93,47431.93,47431.93,100],["2023-05-12",47232.36,47631.5,47232.36,47631.5,2300],["2023-05-15",47232.36,47232.36,47232.36,47232.36,200],["2023-05-16",45901.87,45901.87,45901.87,45901.87,1500],["2023-05-17",45901.87,46567.11,43706.56,43706.56,5900],["2023-05-18",45901.87,45901.87,45901.87,45901.87,1500],["2023-05-19",45901.87,45901.87,45901.87,45901.87,0],["2023-05-22",45901.87,45901.87,45901.87,45901.87,0],["2023-05-23",45901.87,45901.87,45901.87,45901.87,1500],["2023-05-24",47165.83,47165.83,45901.87,45901.87,600],["2023-05-25",47232.36,47232.36,45901.87,45901.87,700],["2023-05-26",45901.87,45901.87,45901.87,45901.87,500],["2023-05-29",45901.87,45901.87,45901.87,45901.87,0],["2023-05-30",45901.87,45901.87,45901.87,45901.87,0],["2023-05-31",44904.0,44904.0,44904.0,44904.0,300],["2023-06-01",48363.27,48562.84,44904.0,47232.36,2200],["2023-06-02",47897.6,48562.84,45236.62,45236.62,1100],["2023-06-05",46567.11,46567.11,46567.11,46567.11,4200],["2023-06-06",45702.29,45702.29,45702.29,45702.29,100],["2023-06-07",45702.29,45702.29,45702.29,45702.29,0],["2023-06-08",45702.29,45702.29,45702.29,45702.29,0],["2023-06-09",45702.29,45702.29,45702.29,45702.29,0],["2023-06-12",46567.11,46567.11,45768.82,45768.82,2000],["2023-06-13",45768.82,45768.82,45768.82,45768.82,0],["2023-06-14",45901.87,45901.87,45901.87,45901.87,100],["2023-06-15",46567.11,46567.11,46567.11,46567.11,100],["2023-06-16",46567.11,46567.11,46567.11,46567.11,1500],["2023-06-19",45901.87,45901.87,45901.87,45901.87,700],["2023-06-20",45901.87,45901.87,45901.87,45901.87,1900],["2023-06-21",45835.34,45835.34,45835.34,45835.34,200],["2023-06-22",45901.87,45901.87,45901.87,45901.87,5300],["2023-06-23",45968.39,45968.39,45968.39,45968.39,9900],["2023-06-26",45968.39,45968.39,45968.39,45968.39,0],["2023-06-27",45901.87,49228.09,45901.87,49228.09,5600],["2023-06-28",45968.39,46234.49,45968.39,46234.49,1100],["2023-06-29",46301.01,46301.01,46301.01,46301.01,700],["2023-06-30",50492.05,50492.05,50492.05,50492.05,200],["2023-07-03",49893.33,49893.33,46633.64,46633.64,300],["2023-07-04",46633.64,46633.64,46633.64,46633.64,0],["2023-07-05",46633.64,46633.64,46633.64,46633.64,0],["2023-07-06",46633.64,46633.64,46633.64,46633.64,0],["2023-07-07",45901.87,45901.87,45901.87,45901.87,1400],["2023-07-10",46567.11,46567.11,45901.87,45901.87,1100],["2023-07-11",45901.87,45901.87,45901.87,45901.87,100],["2023-07-12",45968.39,45968.39,45968.39,45968.39,7900],["2023-07-13",45968.39,45968.39,45968.39,45968.39,0],["2023-07-14",45968.39,45968.39,45968.39,45968.39,0],["2023-07-17",45968.39,45968.39,45968.39,45968.39,0],["2023-07-18",46101.44,46101.44,46101.44,46101.44,700],["2023-07-19",46034.92,46034.92,46034.92,46034.92,100],["2023-07-20",46234.49,46234.49,46234.49,46234.49,3800],["2023-07-21",46234.49,46567.11,46234.49,46234.49,700],["2023-07-24",42176.5,42176.5,41910.4,41910.4,200],["2023-07-25",42642.17,42642.17,42442.6,42442.6,3800],["2023-07-26",46434.06,46434.06,46434.06,46434.06,8178],["2023-07-27",45901.87,45901.87,43373.94,43573.51,6800],["2023-07-28",43906.13,46500.59,43906.13,46500.59,600],["2023-07-31",46567.11,46567.11,44238.76,44305.28,1000],["2023-08-01",46567.11,47232.36,44438.33,44704.43,3300],["2023-08-02",46567.11,47232.36,44837.48,45037.05,3800],["2023-08-03",46567.11,46766.68,45103.57,46766.68,2100],["2023-08-04",46766.68,46766.68,46367.54,46367.54,8423],["2023-08-07",46633.64,46633.64,46633.64,46633.64,1500],["2023-08-08",50492.05,51157.3,46500.59,51157.3,1700],["2023-08-09",50492.05,50492.05,50492.05,50492.05,100],["2023-08-10",51889.07,55281.81,50891.2,51822.54,4300],["2023-08-11",51822.54,51822.54,48695.89,48695.89,3100],["2023-08-14",49228.09,49228.09,49228.09,49228.09,100],["2023-08-15",47564.98,47564.98,47232.36,47232.36,700],["2023-08-16",48895.47,48895.47,48895.47,48895.47,100],["2023-08-17",49228.09,49228.09,48562.84,49228.09,7437],["2023-08-18",48562.84,48562.84,47298.88,47298.88,800],["2023-08-21",46567.11,48562.84,46234.49,47298.88,1200],["2023-08-22",47365.4,47365.4,47298.88,47298.88,600],["2023-08-23",47298.88,47298.88,47298.88,47298.88,0],["2023-08-24",47298.88,47298.88,47298.88,47298.88,0],["2023-08-25",48562.84,48562.84,48562.84,48562.84,1553],["2023-08-28",45901.87,45901.87,45901.87,45901.87,400100],["2023-08-29",49228.09,50492.05,47431.93,50492.05,6753],["2023-08-30",50957.72,50957.72,50957.72,50957.72,400200],["2023-08-31",51223.82,51223.82,51223.82,51223.82,600],["2023-09-05",51223.82,51223.82,51223.82,51223.82,0],["2023-09-06",48895.47,48895.47,48895.47,48895.47,2353],["2023-09-07",49893.33,49893.33,49893.33,49893.33,100],["2023-09-08",48961.99,48961.99,48961.99,48961.99,100],["2023-09-11",48230.22,48562.84,48230.22,48562.84,9600],["2023-09-12",51756.02,53419.13,51756.02,53419.13,2700],["2023-09-13",58741.08,58741.08,58541.51,58541.51,6100],["2023-09-14",58541.51,58541.51,53818.27,55880.53,4400],["2023-09-15",54949.19,57211.02,54949.19,57211.02,200],["2023-09-18",55947.06,55947.06,54550.04,54550.04,4100],["2023-09-19",54278.65,55635.62,54278.65,55635.62,200],["2023-09-20",54278.65,54278.65,52921.68,52921.68,400],["2023-09-21",54278.65,55635.62,54278.65,55635.62,600],["2023-09-22",50886.23,54957.13,50886.23,54957.13,13864],["2023-09-25",54957.13,54957.13,53600.17,53600.17,800],["2023-09-26",52243.2,52921.68,50275.6,52921.68,1100],["2023-09-27",52921.68,52921.68,52921.68,52921.68,0],["2023-09-28",50479.15,50479.15,50479.15,50479.15,100],["2023-09-29",50479.15,50479.15,50479.15,50479.15,0],["2023-10-02",50479.15,50479.15,50479.15,50479.15,0],["2023-10-03",54889.29,54889.29,51225.48,51225.48,200],["2023-10-04",51225.48,51225.48,51225.48,51225.48,0],["2023-10-05",52243.2,52243.2,52243.2,52243.2,100],["2023-10-06",52243.2,54957.13,52243.2,54957.13,5200],["2023-10-09",52243.2,54957.13,52243.2,54957.13,13208],["2023-10-10",54957.13,55974.86,54957.13,55974.86,1700],["2023-10-11",55499.92,55974.86,52582.44,55974.86,900],["2023-10-12",55499.92,55499.92,55499.92,55499.92,200],["2023-10-13",52921.68,54957.13,52921.68,54957.13,300],["2023-10-16",54957.13,54957.13,54957.13,54957.13,3000],["2023-10-17",55296.38,55296.38,55296.38,55296.38,3174],["2023-10-18",51632.57,54617.89,51632.57,54617.89,1200],["2023-10-19",52921.68,54278.65,52921.68,54278.65,400],["2023-10-20",50886.23,55635.62,50886.23,54957.13,1300],["2023-10-23",52921.68,55635.62,52921.68,55635.62,2600],["2023-10-24",55635.62,55635.62,55635.62,55635.62,10600],["2023-10-25",56314.1,56381.95,56314.1,56381.95,600],["2023-10-26",56381.95,56381.95,56381.95,56381.95,1922],["2023-10-27",56381.95,56381.95,56381.95,56381.95,3844],["2023-10-30",56924.73,56924.73,56314.1,56314.1,400],["2023-10-31",56314.1,56924.73,54278.65,55635.62,3100],["2023-11-01",55635.62,55635.62,55635.62,55635.62,1900],["2023-11-02",55635.62,61131.33,55635.62,61063.48,36700],["2023-11-03",60656.39,61063.48,58824.49,61063.48,8800],["2023-11-06",60995.63,61741.97,60385.0,61063.48,5100],["2023-11-07",60995.63,61131.33,59706.52,61131.33,4700],["2023-11-08",60995.63,63098.93,60995.63,63098.93,6300],["2023-11-09",60129.57,62876.23,59387.23,62876.23,4000],["2023-11-10",60426.51,60871.91,60352.27,60871.91,1568],["2023-11-13",60574.97,60574.97,60574.97,60574.97,100],["2023-11-14",60500.74,60574.97,60500.74,60574.97,4206],["2023-11-15",60574.97,60574.97,60574.97,60574.97,28200],["2023-11-16",60871.91,61985.42,60500.74,60500.74,1900],["2023-11-17",61614.25,61614.25,60500.74,60574.97,800],["2023-11-20",60574.97,60574.97,60574.97,60574.97,0],["2023-11-21",60871.91,60871.91,60871.91,60871.91,100],["2023-11-22",60500.74,60871.91,60500.74,60871.91,300],["2023-11-23",59387.23,60797.68,54858.95,60797.68,15500],["2023-11-24",59387.23,59387.23,59387.23,59387.23,100],["2023-11-27",59387.23,59387.23,58273.72,58273.72,3600],["2023-11-28",59387.23,59387.23,59387.23,59387.23,400],["2023-11-29",59535.7,62653.53,59387.23,61911.19,1800],["2023-11-30",59387.23,66290.99,59387.23,65325.95,1800],["2023-12-01",63173.17,65325.95,63173.17,63321.63,2605],["2023-12-04",65325.95,65325.95,64583.61,64954.78,9300],["2023-12-05",65029.02,66810.63,64286.68,66736.4,3800],["2023-12-06",66810.63,66810.63,66587.93,66736.4,10800],["2023-12-07",62589.82,70570.03,62589.82,67284.06,4200],["2023-12-08",63450.43,63528.67,63450.43,63528.67,600],["2023-12-11",63528.67,63528.67,61885.69,62589.82,102200],["2023-12-12",60242.7,62589.82,60242.7,62589.82,700],["2023-12-13",61025.08,61181.55,61025.08,61025.08,600],["2023-12-14",62589.82,62589.82,61025.08,62198.64,32500],["2023-12-15",61025.08,61807.45,61025.08,61807.45,403400],["2023-12-18",62589.82,62589.82,61103.32,61103.32,900],["2023-12-19",61025.08,61025.08,61025.08,61025.08,401600],["2023-12-20",61572.74,61807.45,61025.08,61025.08,40000],["2023-12-21",61103.32,61103.32,61103.32,61103.32,400484],["2023-12-22",61181.55,61181.55,61103.32,61103.32,1900],["2023-12-25",61103.32,61807.45,61103.32,61103.32,450100],["2023-12-26",61181.55,62198.64,61181.55,62198.64,1200],["2023-12-27",66110.5,68066.43,66110.5,68066.43,1500],["2023-12-28",63372.2,67753.48,63372.2,67362.3,1200],["2023-12-29",67362.3,67362.3,67362.3,67362.3,0],["2024-01-02",61181.55,63919.86,61181.55,63919.86,3500],["2024-01-03",63606.91,63763.38,63372.2,63372.2,600],["2024-01-04",63372.2,63372.2,62589.82,62589.82,300],["2024-01-05",62589.82,62589.82,62589.82,62589.82,100],["2024-01-08",61103.32,61807.45,61103.32,61807.45,300],["2024-01-09",62120.4,62120.4,61025.08,61181.55,9900],["2024-01-10",62589.82,62589.82,61259.79,61416.26,800],["2024-01-11",61259.79,61259.79,61181.55,61181.55,700],["2024-01-12",61807.45,61807.45,61729.21,61729.21,500],["2024-01-15",61729.21,61729.21,61729.21,61729.21,0],["2024-01-16",61729.21,61729.21,61729.21,61729.21,0],["2024-01-17",61729.21,61807.45,61729.21,61807.45,300],["2024-01-18",61807.45,61807.45,61807.45,61807.45,0],["2024-01-19",61807.45,61807.45,61807.45,61807.45,0],["2024-01-22",63372.2,63372.2,59460.33,60633.89,1600],["2024-01-23",61025.08,61025.08,61025.08,61025.08,1400],["2024-01-24",61807.45,61807.45,61807.45,61807.45,100],["2024-01-25",61807.45,61807.45,61807.45,61807.45,0],["2024-01-26",62198.64,62198.64,62198.64,62198.64,100],["2024-01-29",62198.64,63372.2,62198.64,63372.2,1000],["2024-01-30",63372.2,63372.2,63372.2,63372.2,0],["2024-01-31",62589.82,62589.82,62589.82,62589.82,200],["2024-02-01",62589.82,62589.82,62589.82,62589.82,700],["2024-02-02",62589.82,62589.82,62589.82,62589.82,300],["2024-02-05",62589.82,62589.82,62589.82,62589.82,0],["2024-02-06",62589.82,62589.82,62589.82,62589.82,0],["2024-02-07",62589.82,62589.82,62589.82,62589.82,700],["2024-02-15",62589.82,63372.2,62589.82,63372.2,400],["2024-02-16",63293.96,63293.96,63293.96,63293.96,200],["2024-02-19",63293.96,63372.2,63293.96,63372.2,700],["2024-02-20",63763.38,63763.38,63763.38,63763.38,100],["2024-02-21",63763.38,63841.62,63763.38,63763.38,1300],["2024-02-22",63685.15,63685.15,63372.2,63372.2,300],["2024-02-23",63372.2,63372.2,63372.2,63372.2,0],["2024-02-26",63293.96,63372.2,63293.96,63293.96,800],["2024-02-27",63293.96,63606.91,63293.96,63606.91,400],["2024-02-28",63606.91,64154.57,63606.91,63763.38,1100],["2024-02-29",64154.57,64154.57,64154.57,64154.57,400],["2024-03-01",63763.38,63763.38,63372.2,63372.2,800],["2024-03-04",63372.2,63372.2,63372.2,63372.2,500],["2024-03-05",64154.57,64154.57,63372.2,63372.2,2500],["2024-03-06",64076.33,64232.81,63450.43,63450.43,800],["2024-03-07",63450.43,63450.43,63450.43,63450.43,100],["2024-03-08",58756.2,63372.2,57582.64,63372.2,900],["2024-03-11",63372.2,63372.2,63372.2,63372.2,0],["2024-03-12",62198.64,62198.64,62198.64,62198.64,100],["2024-03-13",62198.64,62589.82,62198.64,62589.82,2300],["2024-03-14",63763.38,63763.38,63763.38,63763.38,600],["2024-03-15",63763.38,63763.38,63372.2,63372.2,2200],["2024-03-18",63690.65,63690.65,63690.65,63690.65,100],["2024-03-19",64486.78,70059.71,64486.78,64566.4,2200],["2024-03-20",64566.4,64566.4,64566.4,64566.4,100],["2024-03-21",64646.01,65282.92,64646.01,65282.92,800],["2024-03-22",65282.92,66317.89,65282.92,65680.98,3300],["2024-03-25",65680.98,65680.98,65282.92,65282.92,1500],["2024-03-26",65282.92,65282.92,65282.92,65282.92,0],["2024-03-27",65282.92,65282.92,65282.92,65282.92,0],["2024-03-28",64486.78,64486.78,64486.78,64486.78,400],["2024-03-29",64486.78,64486.78,64486.78,64486.78,100],["2024-04-01",64486.78,64884.85,64486.78,64884.85,2800],["2024-04-02",64964.46,64964.46,64964.46,64964.46,500],["2024-04-03",64964.46,64964.46,64964.46,64964.46,0],["2024-04-04",64088.72,64486.78,64088.72,64486.78,200],["2024-04-05",64486.78,64486.78,64486.78,64486.78,0],["2024-04-08",63690.65,63690.65,63690.65,63690.65,100],["2024-04-09",63690.65,63690.65,62894.52,62894.52,200],["2024-04-10",63611.04,63611.04,63531.42,63531.42,800],["2024-04-11",63690.65,63690.65,63690.65,63690.65,200],["2024-04-12",63690.65,63690.65,63690.65,63690.65,1000],["2024-04-15",63292.58,63292.58,63292.58,63292.58,8848],["2024-04-16",63292.58,63690.65,63292.58,63690.65,4200],["2024-04-17",63690.65,65203.3,63690.65,65203.3,600],["2024-04-19",63690.65,65203.3,63053.74,65203.3,1100],["2024-04-22",65203.3,65203.3,65203.3,65203.3,0],["2024-04-23",64486.78,64486.78,64486.78,64486.78,300],["2024-04-24",64486.78,64486.78,64486.78,64486.78,200],["2024-04-25",64486.78,64486.78,64486.78,64486.78,0],["2024-04-26",64486.78,64486.78,64486.78,64486.78,2600],["2024-05-02",64486.78,64486.78,64486.78,64486.78,0],["2024-05-03",59152.69,63690.65,59152.69,63690.65,400],["2024-05-06",63690.65,63690.65,63690.65,63690.65,0],["2024-05-07",60506.12,63690.65,60506.12,63690.65,300],["2024-05-08",63690.65,63690.65,63690.65,63690.65,100],["2024-05-09",63690.65,63690.65,63690.65,63690.65,200],["2024-05-10",60506.12,63690.65,59709.98,63690.65,2700],["2024-05-13",63690.65,63690.65,63690.65,63690.65,300],["2024-05-14",63770.26,63770.26,63690.65,63690.65,1900],["2024-05-15",63690.65,63690.65,63690.65,63690.65,0],["2024-05-16",63690.65,63690.65,63690.65,63690.65,200],["2024-05-17",64486.78,64486.78,64486.78,64486.78,1300],["2024-05-20",64646.01,70776.23,64486.78,69263.58,11800],["2024-05-21",69263.58,69343.19,69263.58,69343.19,1600],["2024-05-22",69343.19,69661.65,69104.35,69582.03,3500],["2024-05-23",69582.03,69582.03,68865.51,69104.35,2000],["2024-05-24",69104.35,69422.81,69024.74,69263.58,16200],["2024-05-27",72689.16,72689.16,69347.13,69764.89,1200],["2024-05-28",69764.89,71018.15,69764.89,70266.19,2784],["2024-05-29",70266.19,70266.19,66840.61,66840.61,2200],["2024-05-30",66840.61,66840.61,66840.61,66840.61,800],["2024-05-31",72689.16,72689.16,69514.23,72689.16,2200],["2024-06-03",70182.64,72354.96,70182.64,72271.41,1100],["2024-06-04",72271.41,72271.41,72271.41,72271.41,0],["2024-06-05",72271.41,72271.41,71018.15,71435.9,3200],["2024-06-06",72689.16,72689.16,72689.16,72689.16,2000],["2024-06-07",72689.16,72689.16,72689.16,72689.16,3900],["2024-06-10",73524.67,73524.67,72689.16,72689.16,700],["2024-06-11",72689.16,72689.16,72689.16,72689.16,500],["2024-06-12",72689.16,72689.16,72271.41,72271.41,400],["2024-06-13",72271.41,72271.41,72271.41,72271.41,6200],["2024-06-14",72271.41,72689.16,72271.41,72689.16,600],["2024-06-17",72689.16,72689.16,72522.06,72689.16,800],["2024-06-18",72689.16,72689.16,72689.16,72689.16,100],["2024-06-19",72689.16,73608.22,72689.16,73524.67,2800],["2024-06-20",73524.67,73524.67,73524.67,73524.67,100],["2024-06-21",73524.67,73524.67,73524.67,73524.67,100],["2024-06-24",73524.67,73524.67,73524.67,73524.67,100],["2024-06-25",73524.67,73524.67,73524.67,73524.67,100],["2024-06-26",73524.67,73524.67,73524.67,73524.67,0],["2024-06-27",73524.67,73524.67,73524.67,73524.67,0],["2024-06-28",73524.67,73524.67,73524.67,73524.67,0],["2024-07-01",72689.16,72689.16,72689.16,72689.16,200],["2024-07-02",72689.16,72689.16,72689.16,72689.16,200],["2024-07-03",73106.92,73106.92,73106.92,73106.92,100],["2024-07-04",73106.92,73106.92,73106.92,73106.92,0],["2024-07-05",73106.92,73106.92,73106.92,73106.92,100],["2024-07-08",73106.92,73106.92,73106.92,73106.92,100],["2024-07-09",73106.92,73106.92,66924.16,66924.16,2700],["2024-07-10",73441.12,73441.12,67091.26,67091.26,1200],["2024-07-11",71686.55,71686.55,71686.55,71686.55,100],["2024-07-12",71686.55,71686.55,71018.15,71018.15,500],["2024-07-15",71018.15,71018.15,70851.05,70934.6,600],["2024-07-16",70934.6,73524.67,70934.6,73524.67,1400],["2024-07-17",74777.93,74777.93,74610.83,74694.38,2400],["2024-07-18",81044.24,81879.75,77702.21,77702.21,3500],["2024-07-19",77952.86,77952.86,77952.86,77952.86,100],["2024-07-22",80626.48,80626.48,80626.48,80626.48,2800],["2024-07-23",80626.48,80626.48,80626.48,80626.48,0],["2024-07-24",80626.48,80626.48,80626.48,80626.48,0],["2024-07-25",80877.14,80877.14,80877.14,80877.14,100],["2024-07-26",80041.63,83550.76,80041.63,81879.75,900],["2024-07-29",81879.75,81879.75,81879.75,81879.75,0],["2024-07-30",81879.75,81879.75,81879.75,81879.75,0],["2024-07-31",81879.75,81879.75,81879.75,81879.75,5384],["2024-08-01",73691.77,73858.87,73691.77,73858.87,400],["2024-08-02",69012.93,72271.41,69012.93,72271.41,4200],["2024-08-05",71101.7,72438.51,71101.7,72438.51,200],["2024-08-06",68511.62,70182.64,68511.62,70182.64,4846],["2024-08-07",71853.65,71853.65,71435.9,71435.9,200],["2024-08-08",71435.9,71435.9,71435.9,71435.9,0],["2024-08-09",71435.9,71435.9,71435.9,71435.9,0],["2024-08-12",71853.65,72689.16,71853.65,72689.16,200],["2024-08-13",72689.16,72689.16,72689.16,72689.16,200],["2024-08-14",72689.16,72689.16,72689.16,72689.16,0],["2024-08-15",72689.16,72689.16,72689.16,72689.16,500],["2024-08-16",72689.16,72689.16,72689.16,72689.16,0],["2024-08-19",72689.16,72689.16,72689.16,72689.16,0],["2024-08-20",72689.16,73106.92,72689.16,72689.16,1300],["2024-08-21",72689.16,72689.16,72689.16,72689.16,0],["2024-08-22",73106.92,73106.92,73106.92,73106.92,100],["2024-08-23",73106.92,73106.92,73106.92,73106.92,0],["2024-08-26",73106.92,73106.92,73106.92,73106.92,200],["2024-08-27",73106.92,73106.92,73106.92,73106.92,0],["2024-08-28",73106.92,73190.47,72939.81,73106.92,2000],["2024-08-29",73106.92,73106.92,73106.92,73106.92,0],["2024-08-30",73524.67,73524.67,72689.16,73441.12,500],["2024-09-04",71435.9,71435.9,71018.15,71018.15,200],["2024-09-05",71435.9,71435.9,71435.9,71435.9,500],["2024-09-06",78454.16,78454.16,71519.45,78119.96,500],["2024-09-09",72689.16,73524.67,72689.16,73524.67,300],["2024-09-10",75195.69,75195.69,75195.69,75195.69,400],["2024-09-11",75195.69,75195.69,75195.69,75195.69,100],["2024-09-12",75195.69,75195.69,75195.69,75195.69,200],["2024-09-13",75195.69,75195.69,75195.69,75195.69,200],["2024-09-16",73083.45,73083.45,73083.45,73083.45,100],["2024-09-17",71816.1,71816.1,70971.21,70971.21,200],["2024-09-18",70971.21,70971.21,70971.21,70971.21,0],["2024-09-19",76040.58,76040.58,75195.69,75195.69,200],["2024-09-20",71985.08,75787.11,71985.08,75787.11,500],["2024-09-23",75787.11,75787.11,75787.11,75787.11,0],["2024-09-24",72238.55,72238.55,72238.55,72238.55,500],["2024-09-25",72154.06,72492.02,72154.06,72492.02,1100],["2024-09-26",73083.45,73083.45,73083.45,73083.45,200],["2024-09-27",73505.89,73505.89,73336.92,73336.92,400],["2024-09-30",73336.92,73336.92,73336.92,73336.92,0],["2024-10-01",73252.43,73252.43,73252.43,73252.43,300],["2024-10-02",73252.43,73252.43,73252.43,73252.43,0],["2024-10-03",73252.43,73252.43,73252.43,73252.43,0],["2024-10-04",80349.55,80349.55,80349.55,80349.55,100],["2024-10-07",72323.04,88376.05,72323.04,82039.34,2600],["2024-10-08",82039.34,82630.76,82039.34,82630.76,1700],["2024-10-09",82715.25,82715.25,80603.02,81109.95,4800],["2024-10-10",80434.04,80940.97,79842.61,80940.97,900],["2024-10-11",80434.04,80434.04,80434.04,80434.04,300],["2024-10-14",80434.04,83644.64,79420.16,83644.64,6200],["2024-10-15",83644.64,83644.64,78997.71,83644.64,1700],["2024-10-16",79335.67,83560.15,79335.67,83560.15,200],["2024-10-17",79166.69,79927.1,79166.69,79927.1,1000],["2024-10-18",80265.06,80265.06,80265.06,80265.06,300],["2024-10-21",81109.95,82799.74,81109.95,82799.74,1400],["2024-10-22",82799.74,84320.55,82799.74,84320.55,5200],["2024-10-23",84320.55,84320.55,84320.55,84320.55,0],["2024-10-24",81109.95,84320.55,81109.95,84320.55,3800],["2024-10-25",81109.95,87869.12,81109.95,86094.84,5400],["2024-10-28",84405.04,84405.04,81194.44,83644.64,6900],["2024-10-29",83644.64,83644.64,81109.95,81109.95,1100],["2024-10-30",81109.95,81194.44,81109.95,81194.44,1400],["2024-10-31",81109.95,81363.42,81109.95,81363.42,1400],["2024-11-01",81194.44,81194.44,81194.44,81194.44,700],["2024-11-04",81194.44,81194.44,81194.44,81194.44,200],["2024-11-05",81194.44,81278.93,81194.44,81278.93,200],["2024-11-06",81278.93,81278.93,81278.93,81278.93,300],["2024-11-07",81278.93,84405.04,81278.93,84405.04,3500],["2024-11-08",84489.53,87024.22,84489.53,86348.3,7400],["2024-11-11",86348.3,87869.12,86348.3,86686.26,2700],["2024-11-12",87446.67,88291.56,87446.67,88291.56,3300],["2024-11-13",88714.01,97078.47,88714.01,94290.32,5100],["2024-11-14",84911.98,92854.0,84911.98,89981.35,2200],["2024-11-15",89981.35,90319.31,88714.01,88714.01,1200],["2024-11-18",88714.01,89558.91,88714.01,88714.01,1500],["2024-11-19",90403.8,96318.07,89812.37,95895.62,1300],["2024-11-20",94205.83,95388.68,94205.83,94205.83,3100],["2024-11-21",92854.0,92854.0,92854.0,92854.0,100],["2024-11-22",84067.09,92093.59,84067.09,89136.46,1900],["2024-11-25",91333.19,91333.19,91248.7,91333.19,1100],["2024-11-26",91333.19,91417.68,91333.19,91417.68,400],["2024-11-27",92685.02,92685.02,91924.61,91924.61,800],["2024-11-28",91924.61,91924.61,91924.61,91924.61,100],["2024-11-29",84067.09,97162.96,82884.23,92093.59,1500],["2024-12-02",88714.01,92516.04,84067.09,92093.59,2400],["2024-12-03",92093.59,98852.75,92093.59,98852.75,8600],["2024-12-04",97162.96,108738.03,95388.68,108738.03,13100],["2024-12-05",108991.5,108991.5,102992.74,106456.81,8600],["2024-12-06",106456.81,106710.28,103922.13,106710.28,5400],["2024-12-09",110934.76,114736.79,110765.78,113807.4,8700],["2024-12-10",111695.16,113215.98,109836.39,111526.18,4700],["2024-12-11",110681.29,111526.18,109836.39,109836.39,4500],["2024-12-12",109836.39,109836.39,107630.84,107630.84,4100],["2024-12-13",107630.84,107630.84,98808.64,107542.62,1500],["2024-12-16",101455.3,109307.06,101455.3,108071.95,900],["2024-12-17",107895.51,107895.51,107630.84,107630.84,300],["2024-12-18",107542.62,108513.06,107542.62,108513.06,1000],["2024-12-19",107807.29,108248.4,107630.84,108248.4,1200],["2024-12-20",108071.95,108071.95,107895.51,107895.51,200],["2024-12-23",107013.29,107013.29,104984.18,106748.62,2500],["2024-12-24",108777.73,108954.17,108777.73,108954.17,2000],["2024-12-25",110718.61,110718.61,110277.5,110277.5,900],["2024-12-26",110277.5,110277.5,104984.18,104984.18,1900],["2024-12-27",104984.18,106660.4,100573.08,101014.19,18700],["2024-12-30",97044.2,97926.42,97044.2,97044.2,5400],["2024-12-31",92721.33,97044.2,91750.88,91750.88,32800],["2025-01-02",97397.09,97397.09,97044.2,97044.2,500],["2025-01-03",100573.08,106219.29,99690.86,101455.3,3500],["2025-01-06",99690.86,101455.3,97044.2,98720.42,2300],["2025-01-07",98808.64,101367.08,97926.42,98191.09,1500],["2025-01-08",104895.96,104895.96,97926.42,98014.65,3500],["2025-01-09",98191.09,98191.09,97926.42,97926.42,1100],["2025-01-10",97926.42,99690.86,97926.42,98896.87,1700],["2025-01-13",98808.64,98808.64,98632.2,98808.64,1900],["2025-01-14",98808.64,98808.64,98808.64,98808.64,400],["2025-01-15",98808.64,98808.64,98808.64,98808.64,0],["2025-01-16",99249.75,99514.42,99249.75,99514.42,1100],["2025-01-17",99779.09,102337.52,99779.09,102337.52,2000],["2025-01-20",103219.74,104984.18,103219.74,104543.07,3200],["2025-01-21",99690.86,99690.86,99690.86,99690.86,100],["2025-01-22",100396.64,100396.64,100396.64,100396.64,100],["2025-01-23",104101.96,104101.96,100573.08,100573.08,2900],["2025-01-24",101102.42,104807.74,101102.42,104631.3,2300],["2025-02-03",104631.3,104631.3,104543.07,104543.07,600],["2025-02-04",104101.96,104101.96,104101.96,104101.96,300],["2025-02-05",101455.3,102337.52,100661.31,100661.31,4200],["2025-02-06",101455.3,101455.3,101455.3,101455.3,500],["2025-02-07",102337.52,104101.96,102337.52,104013.74,2500],["2025-02-10",104013.74,110277.5,104013.74,107630.84,8800],["2025-02-11",108071.95,112747.72,108071.95,112747.72,7500],["2025-02-12",112747.72,113365.27,110895.06,111689.06,7600],["2025-02-13",111159.72,111865.5,109395.28,111159.72,6000],["2025-02-14",111159.72,111689.06,111071.5,111512.61,5100],["2025-02-17",110277.5,112483.05,108071.95,108071.95,8100],["2025-02-18",112594.18,112594.18,103365.15,108256.53,4300],["2025-02-19",104288.05,107979.66,103365.15,104288.05,5000],["2025-02-20",108902.57,108902.57,108441.12,108441.12,500],["2025-02-21",105210.95,107979.66,104288.05,104472.63,1800],["2025-02-24",102442.25,102442.25,101519.34,102442.25,500],["2025-02-25",102442.25,104288.05,101519.34,104288.05,2600],["2025-02-26",106133.86,106133.86,104288.05,106133.86,1400],["2025-02-27",103365.15,104288.05,103088.28,103088.28,2000],["2025-02-28",102442.25,105672.41,102442.25,105672.41,600],["2025-03-03",105580.12,105580.12,102719.12,102719.12,1300],["2025-03-04",102626.83,102995.99,102626.83,102995.99,300],["2025-03-05",103365.15,103365.15,103365.15,103365.15,400],["2025-03-06",103826.6,104472.63,103549.73,104288.05,2000],["2025-03-07",105210.95,105210.95,103826.6,104472.63,900],["2025-03-10",104564.92,106133.86,104564.92,104564.92,3900],["2025-03-11",105672.41,105672.41,104472.63,104472.63,1000],["2025-03-12",104472.63,105026.37,101519.34,105026.37,600],["2025-03-13",104564.92,104564.92,103918.89,103918.89,400],["2025-03-14",105672.41,109640.89,105210.95,109548.6,8700],["2025-03-17",109548.6,110748.37,109548.6,109548.6,1800],["2025-03-18",108902.57,109548.6,108902.57,108902.57,3800],["2025-03-19",107702.79,107702.79,105210.95,105210.95,1900],["2025-03-20",105210.95,107887.37,102903.7,107887.37,2600],["2025-03-21",107887.37,107887.37,107887.37,107887.37,100],["2025-03-24",105552.15,105552.15,103777.38,104244.42,700],["2025-03-25",104244.42,104804.88,103870.79,104804.88,2100],["2025-03-26",104804.88,108354.42,104618.06,108354.42,425500],["2025-03-27",108354.42,108914.87,108354.42,108728.05,1400],["2025-03-28",108728.05,108728.05,108728.05,108728.05,200],["2025-03-31",108354.42,118629.41,104618.06,118629.41,7500],["2025-04-01",117228.27,117601.91,106953.28,113958.96,1600],["2025-04-02",113958.96,113958.96,107513.74,107513.74,1600],["2025-04-03",102749.88,104618.06,102749.88,104618.06,2700],["2025-04-04",105552.15,106486.24,104151.01,106486.24,1500],["2025-04-08",106486.24,106486.24,97145.34,104618.06,7000],["2025-04-09",106299.42,106299.42,106206.01,106206.01,500],["2025-04-10",102749.88,110222.6,102749.88,109755.55,5600],["2025-04-11",106019.19,109755.55,105085.1,109755.55,2400],["2025-04-14",103777.38,105832.38,103777.38,105832.38,300],["2025-04-15",107420.33,107420.33,105832.38,105832.38,1000],["2025-04-16",105832.38,105832.38,103683.97,105832.38,1200],["2025-04-17",105552.15,105552.15,104618.06,105552.15,1500],["2025-04-18",108354.42,108354.42,107233.51,107233.51,300],["2025-04-21",110222.6,110222.6,104337.83,104711.47,500],["2025-04-22",104151.01,104618.06,104151.01,104151.01,3100],["2025-04-23",105552.15,105552.15,104618.06,105085.1,2400],["2025-04-24",105085.1,105085.1,105085.1,105085.1,100],["2025-04-25",104618.06,105552.15,104618.06,105552.15,700],["2025-04-28",105085.1,105552.15,105085.1,105552.15,1100],["2025-04-29",104711.47,105552.15,104618.06,105552.15,800],["2025-05-05",103964.2,106019.19,103964.2,104618.06,1000],["2025-05-06",104618.06,105085.1,104618.06,104618.06,1400],["2025-05-07",105085.1,105085.1,104618.06,104618.06,600],["2025-05-08",104618.06,104618.06,104431.24,104431.24,1800],["2025-05-09",104618.06,104618.06,104431.24,104431.24,1700],["2025-05-12",106486.24,106486.24,105552.15,105552.15,600],["2025-05-13",105552.15,106486.24,105458.74,106486.24,1400],["2025-05-14",104804.88,104804.88,104804.88,104804.88,200],["2025-05-15",105552.15,105552.15,105085.1,105085.1,500],["2025-05-16",104711.47,106299.42,104618.06,104618.06,5400],["2025-05-19",104618.06,104618.06,102749.88,102749.88,1600],["2025-05-20",105458.74,105458.74,103870.79,103870.79,1300],["2025-05-21",105552.15,106019.19,105552.15,106019.19,600],["2025-05-22",105178.51,105178.51,105178.51,105178.51,200],["2025-05-23",104151.01,104804.88,104151.01,104618.06,600],["2025-05-26",104618.06,104618.06,104057.61,104151.01,1500],["2025-05-27",105552.15,105552.15,103683.97,105552.15,1200],["2025-05-28",105552.15,105552.15,105552.15,105552.15,300],["2025-05-29",105085.1,105085.1,103683.97,104618.06,1200],["2025-05-30",105365.33,105365.33,103683.97,104618.06,1400],["2025-06-02",104618.06,104618.06,104618.06,104618.06,800],["2025-06-03",104151.01,105085.1,104151.01,105085.1,900],["2025-06-04",104151.01,105085.1,103683.97,105085.1,2000],["2025-06-05",103683.97,105085.1,101815.79,105085.1,3100],["2025-06-06",104618.06,104618.06,104618.06,104618.06,300],["2025-06-09",104431.24,104431.24,103310.33,103310.33,200],["2025-06-10",102749.88,102749.88,101815.79,102656.47,2400],["2025-06-11",102656.47,102656.47,102282.83,102469.65,1700],["2025-06-12",101815.79,101815.79,100881.7,100881.7,1300],["2025-06-13",100881.7,100881.7,94343.07,96211.25,3000],["2025-06-16",101815.79,105085.1,100881.7,102749.88,7000],["2025-06-17",104431.24,104431.24,104431.24,104431.24,100],["2025-06-18",104618.06,104618.06,103683.97,103683.97,300],["2025-06-19",103683.97,103683.97,103683.97,103683.97,0],["2025-06-20",103683.97,103683.97,103683.97,103683.97,100],["2025-06-23",103683.97,103683.97,103683.97,103683.97,0],["2025-06-24",103683.97,103683.97,103683.97,103683.97,0],["2025-06-25",100881.7,103590.56,98079.43,103590.56,2400],["2025-06-26",103590.56,103590.56,103590.56,103590.56,0],["2025-06-27",103590.56,103590.56,103590.56,103590.56,0],["2025-06-30",103497.15,103590.56,93595.8,93595.8,2500],["2025-07-01",102282.83,102282.83,95370.57,96304.66,500],["2025-07-02",96958.52,98826.7,96958.52,97892.61,6100],["2025-07-03",98079.43,98079.43,98079.43,98079.43,4900],["2025-07-04",98546.48,98546.48,98546.48,98546.48,300],["2025-07-07",100788.29,102749.88,100788.29,102749.88,2200],["2025-07-08",102749.88,102749.88,102749.88,102749.88,0],["2025-07-09",98079.43,102469.65,98079.43,100881.7,900],["2025-07-10",102469.65,102469.65,98266.25,101628.97,300],["2025-07-11",100414.65,100788.29,98172.84,100788.29,600],["2025-07-14",96211.25,100414.65,96211.25,100414.65,400],["2025-07-15",99013.52,99013.52,99013.52,99013.52,1600],["2025-07-16",98639.88,98639.88,98079.43,98639.88,1500],["2025-07-17",98079.43,98079.43,97145.34,98079.43,2500],["2025-07-18",97986.02,98079.43,97145.34,98079.43,800],["2025-07-21",98079.43,98079.43,96678.3,97145.34,2100],["2025-07-22",97145.34,97145.34,97145.34,97145.34,500],["2025-07-23",96398.07,97145.34,96398.07,97145.34,1400],["2025-07-24",98920.11,98920.11,97145.34,97145.34,200],["2025-07-25",97145.34,97145.34,96678.3,96678.3,400],["2025-07-28",96678.3,97145.34,96491.48,97145.34,2000],["2025-07-29",106859.87,106859.87,98172.84,98546.48,427700],["2025-07-30",98546.48,101348.74,97799.2,100881.7,1600],["2025-07-31",99387.16,99947.61,99387.16,99947.61,500],["2025-08-01",98172.84,99013.52,98172.84,99013.52,300],["2025-08-04",100881.7,100881.7,100881.7,100881.7,100],["2025-08-05",97799.2,100788.29,97612.39,100788.29,1400],["2025-08-06",100788.29,100788.29,97799.2,100788.29,600],["2025-08-07",98266.25,100788.29,98266.25,100788.29,300],["2025-08-08",98079.43,100881.7,98079.43,100601.47,500],["2025-08-11",98172.84,100601.47,98172.84,100321.25,2200],["2025-08-12",100321.25,100788.29,98453.07,99947.61,4300],["2025-08-13",98453.07,98453.07,98453.07,98453.07,400],["2025-08-14",97332.16,99013.52,97238.75,97332.16,4500],["2025-08-15",98920.11,99013.52,97612.39,99013.52,3353194],["2025-08-18",97705.79,99573.97,97705.79,99573.97,400],["2025-08-19",99573.97,99573.97,96678.3,99013.52,1900],["2025-08-20",96771.7,98920.11,96771.7,98920.11,300],["2025-08-21",98826.7,98826.7,98826.7,98826.7,200],["2025-08-22",96958.52,98546.48,96958.52,98546.48,500],["2025-08-25",97145.34,97145.34,96117.84,97145.34,1700],["2025-08-26",97145.34,97145.34,97145.34,97145.34,300],["2025-08-27",96211.25,97145.34,96211.25,97145.34,4100],["2025-08-28",100508.06,100508.06,99947.61,100227.84,1100],["2025-08-29",100227.84,100227.84,99013.52,99013.52,1600],["2025-09-03",99013.52,101161.93,99013.52,101068.52,6100],["2025-09-04",102749.88,104244.42,102749.88,104057.61,7300],["2025-09-05",105552.15,107420.33,103683.97,103683.97,8200],["2025-09-08",104151.01,104618.06,103683.97,103683.97,6300],["2025-09-09",106491.47,106491.47,97100.86,101650.95,1500],["2025-09-10",102619.05,103587.16,100198.79,100198.79,1900],["2025-09-11",100295.6,100682.85,100198.79,100682.85,1000],["2025-09-12",100682.85,100682.85,99908.36,100101.98,2200],["2025-09-15",99714.74,99714.74,97778.53,99714.74,5300],["2025-09-16",99714.74,99714.74,99424.31,99424.31,1100],["2025-09-17",100682.85,101166.9,100682.85,101166.9,4700],["2025-09-18",101650.95,101650.95,101650.95,101650.95,100],["2025-09-19",101650.95,106491.47,101650.95,106491.47,21300],["2025-09-22",106491.47,107556.39,106491.47,106491.47,6300],["2025-09-23",117140.62,117140.62,99714.74,99714.74,3200],["2025-09-24",106491.47,108427.68,106491.47,108427.68,5400],["2025-09-25",108427.68,111331.99,106491.47,106491.47,2700],["2025-09-26",106491.47,111331.99,106491.47,106491.47,1600],["2025-09-29",111331.99,116172.51,106491.47,108427.68,10000],["2025-09-30",116075.7,116172.51,108427.68,108427.68,16400],["2025-10-01",109008.54,116172.51,109008.54,109105.35,900],["2025-10-02",115978.89,116172.51,102619.05,102619.05,1300],["2025-10-03",111331.99,112300.1,111331.99,112300.1,200],["2025-10-06",112300.1,116172.51,105523.37,105523.37,1200],["2025-10-07",105523.37,105523.37,105523.37,105523.37,0],["2025-10-08",107459.58,116075.7,107459.58,107653.2,2000],["2025-10-09",107653.2,107653.2,107653.2,107653.2,0],["2025-10-10",115204.41,118399.15,111331.99,111331.99,4300],["2025-10-13",116172.51,121013.04,111428.8,111428.8,500],["2025-10-14",113268.2,121013.04,111816.05,111816.05,2100],["2025-10-15",120625.79,122949.24,111816.05,111816.05,4300],["2025-10-16",111816.05,111816.05,111816.05,111816.05,0],["2025-10-17",111816.05,111816.05,111816.05,111816.05,0],["2025-10-20",112590.53,122465.19,112590.53,113849.06,1100],["2025-10-21",113752.25,113752.25,113752.25,113752.25,100],["2025-10-22",121013.04,125079.07,114817.17,114817.17,4000],["2025-10-23",126240.8,126240.8,126240.8,126240.8,7500],["2025-10-24",130210.03,138826.15,113655.44,113655.44,2400],["2025-10-27",124982.26,124982.26,115591.65,115591.65,500],["2025-10-28",127112.09,127112.09,127112.09,127112.09,1200],["2025-10-29",139697.45,139794.26,139697.45,139794.26,20200],["2025-10-30",153734.96,153734.96,126531.23,126531.23,21700],["2025-10-31",139116.59,139116.59,139116.59,139116.59,1000],["2025-11-03",152960.48,152960.48,139407.02,140568.74,6700],["2025-11-04",140665.55,140665.55,140665.55,140665.55,1900],["2025-11-05",135534.6,135534.6,135534.6,135534.6,500],["2025-11-06",145215.64,149088.06,135534.6,148991.25,5800],["2025-11-07",154606.25,163803.25,150346.6,163803.25,16700],["2025-11-10",163803.25,180164.21,150637.03,150637.03,14700],["2025-11-11",150637.03,165642.64,150637.03,165642.64,700],["2025-11-12",182197.23,182197.23,158865.91,159930.83,1900],["2025-11-13",160221.26,160221.26,160221.26,160221.26,100],["2025-11-14",169418.25,175226.88,161673.42,161673.42,800],["2025-11-17",164771.35,164771.35,164771.35,164771.35,100],["2025-11-18",181035.5,181229.12,181035.5,181035.5,5700],["2025-11-19",174258.77,181035.5,174258.77,181035.5,9200],["2025-11-20",181035.5,181035.5,168546.96,169902.3,8800],["2025-11-21",170486.49,170486.49,170389.13,170389.13,3600],["2025-11-24",165520.87,175257.39,165520.87,175257.39,800],["2025-11-25",165812.96,165812.96,165812.96,165812.96,100],["2025-11-26",165520.87,177691.52,165520.87,177691.52,1200],["2025-11-27",177691.52,177691.52,177691.52,177691.52,500],["2025-11-28",177691.52,184020.26,171752.24,171752.24,4600],["2025-12-01",174283.74,174283.74,171752.24,171752.24,1800],["2025-12-02",171362.78,171752.24,171362.78,171752.24,2200],["2025-12-03",175257.39,180125.65,175257.39,180125.65,2200],["2025-12-04",172531.16,172531.16,172531.16,172531.16,100],["2025-12-05",172531.16,172531.16,172531.16,172531.16,0],["2025-12-08",172531.16,172531.16,172531.16,172531.16,100],["2025-12-09",172531.16,172531.16,164644.58,164644.58,300],["2025-12-10",157829.02,172336.43,157829.02,172336.43,300],["2025-12-11",172336.43,172336.43,172336.43,172336.43,0],["2025-12-12",155881.71,172336.43,155881.71,172336.43,300],["2025-12-15",172336.43,172336.43,172336.43,172336.43,0],["2025-12-16",172336.43,172336.43,172336.43,172336.43,0],["2025-12-17",172336.43,172336.43,172336.43,172336.43,0],["2025-12-18",158705.3,165520.87,157731.65,165520.87,2400],["2025-12-19",165520.87,165520.87,165520.87,165520.87,0],["2025-12-22",165520.87,165520.87,165520.87,165520.87,300],["2025-12-23",165520.87,165520.87,165520.87,165520.87,0],["2025-12-24",165520.87,170389.13,165520.87,170389.13,400],["2025-12-25",170389.13,170389.13,170389.13,170389.13,0],["2025-12-26",160652.61,166494.52,160652.61,166494.52,200],["2025-12-29",166494.52,166494.52,166494.52,166494.52,400],["2025-12-30",181099.3,181099.3,162405.18,162405.18,200],["2025-12-31",165520.87,165520.87,160847.34,160847.34,400],["2026-01-05",176425.77,176425.77,165520.87,165520.87,500],["2026-01-06",165520.87,180612.48,148968.78,165520.87,1000],["2026-01-07",165520.87,165520.87,156758.0,156758.0,1400],["2026-01-08",156855.36,156855.36,156758.0,156758.0,1000],["2026-01-09",165520.87,165520.87,157244.82,157536.92,2200],["2026-01-12",165520.87,165520.87,157926.38,157926.38,800],["2026-01-13",148968.78,154810.69,148968.78,154810.69,1300],["2026-01-14",155102.79,155102.79,155005.42,155102.79,400],["2026-01-15",155784.35,165423.5,155102.79,155102.79,8500],["2026-01-16",155102.79,155200.15,155102.79,155200.15,300],["2026-01-19",157634.29,157731.65,157634.29,157731.65,1300],["2026-01-20",155784.35,155784.35,155784.35,155784.35,900],["2026-01-21",151013.45,151013.45,150916.09,151013.45,300],["2026-01-22",151110.82,152863.39,147313.57,147313.57,1200],["2026-01-23",144197.89,144197.89,144197.89,144197.89,100],["2026-01-26",155686.98,155686.98,142250.58,142250.58,300],["2026-01-27",142153.22,142153.22,142153.22,142153.22,900],["2026-01-28",146047.82,146047.82,146047.82,146047.82,100],["2026-01-29",146047.82,146047.82,142542.68,142542.68,500],["2026-01-30",141276.93,141276.93,141276.93,141276.93,100],["2026-02-02",141276.93,141374.29,141276.93,141374.29,600],["2026-02-03",146047.82,146047.82,141374.29,141374.29,600],["2026-02-04",142153.22,142153.22,141374.29,142153.22,1900],["2026-02-05",145950.46,145950.46,142153.22,142153.22,200],["2026-02-06",141179.56,142153.22,128327.36,128327.36,5600],["2026-02-09",128327.36,141082.2,128327.36,140692.74,2700],["2026-02-10",140692.74,140692.74,140692.74,140692.74,100],["2026-02-11",136311.3,136311.3,136311.3,136311.3,1482594],["2026-02-12",133000.89,133000.89,133000.89,133000.89,100],["2026-02-13",133098.25,133098.25,133098.25,133098.25,100],["2026-02-23",132514.06,146339.92,132514.06,135435.02,1100],["2026-02-24",147897.76,148968.78,137090.22,137090.22,700],["2026-02-25",137479.69,146047.82,137382.32,138550.7,600],["2026-02-26",147995.13,147995.13,141374.29,141374.29,500],["2026-02-27",141374.29,151889.74,141374.29,149942.43,900],["2026-03-02",163573.56,163573.56,144003.16,144003.16,700],["2026-03-03",144003.16,144003.16,144003.16,144003.16,100],["2026-03-04",154810.69,154810.69,139719.09,139719.09,1000],["2026-03-05",139232.26,150916.09,127061.61,150916.09,400],["2026-03-06",138258.61,138258.61,138258.61,138258.61,300],["2026-03-09",138258.61,138258.61,138258.61,138258.61,300],["2026-03-10",138258.61,138258.61,138258.61,138258.61,0],["2026-03-11",138258.61,138258.61,138258.61,138258.61,0],["2026-03-12",138258.61,138258.61,138258.61,138258.61,0],["2026-03-13",138258.61,138258.61,138258.61,138258.61,0],["2026-03-16",132514.06,132514.06,124432.75,126574.78,900],["2026-03-17",139232.26,139232.26,118298.74,139134.89,1000],["2026-03-18",139134.89,139134.89,139134.89,139134.89,0],["2026-03-19",136311.3,136311.3,136311.3,136311.3,600],["2026-03-20",136311.3,136311.3,136311.3,136311.3,0],["2026-03-23",122874.9,126574.78,122680.17,126574.78,1300],["2026-03-24",124140.65,124140.65,123945.92,123945.92,400],["2026-03-25",124627.48,135240.29,124627.48,135240.29,200],["2026-03-26",135240.29,135240.29,135240.29,135240.29,0],["2026-03-27",122680.17,122680.17,122680.17,122680.17,400],["2026-03-30",134948.19,134948.19,134948.19,134948.19,400],["2026-03-31",134948.19,134948.19,134948.19,134948.19,0],["2026-04-01",140887.47,140887.47,140887.47,140887.47,100],["2026-04-02",140887.47,140887.47,140887.47,140887.47,0],["2026-04-03",140887.47,140887.47,140887.47,140887.47,19317],["2026-04-06",140205.91,140205.91,140205.91,140205.91,100],["2026-04-07",126185.32,136213.94,126185.32,136213.94,200],["2026-04-08",136213.94,136213.94,136213.94,136213.94,0],["2026-04-09",136116.57,136116.57,135921.84,135921.84,800],["2026-04-10",135921.84,135921.84,135921.84,135921.84,0],["2026-04-13",135921.84,135921.84,135921.84,135921.84,0],["2026-04-14",122777.54,136311.3,122777.54,136311.3,800],["2026-04-15",134364.0,136311.3,124627.48,135824.48,3600],["2026-04-16",135824.48,135824.48,135824.48,135824.48,0],["2026-04-17",135824.48,135824.48,135824.48,135824.48,0],["2026-04-20",128424.72,128424.72,126574.78,126866.88,3400],["2026-04-21",126866.88,126866.88,124996.85,124996.85,1900],["2026-04-22",124996.85,124996.85,124996.85,124996.85,0],["2026-04-23",124996.85,124996.85,124504.73,124504.73,600],["2026-04-24",124504.73,124504.73,124504.73,124504.73,100],["2026-04-28",127851.1,127851.1,127851.1,127851.1,100],["2026-04-29",126768.45,126768.45,126768.45,126768.45,1400],["2026-05-04",126768.45,126768.45,126768.45,126768.45,0],["2026-05-05",126473.19,126473.19,126473.19,126473.19,100],["2026-05-06",125784.23,125784.23,125390.54,125390.54,400],["2026-05-07",125390.54,125390.54,125390.54,125390.54,0],["2026-05-08",125390.54,125390.54,125390.54,125390.54,0],["2026-05-11",124012.62,137791.8,124012.62,137791.8,1100],["2026-05-12",136807.57,137791.8,124996.85,124996.85,1000],["2026-05-13",125981.07,137299.68,125981.07,137299.68,1700],["2026-05-14",124111.04,137299.68,124012.62,137299.68,1084094],["2026-05-15",124996.85,136315.46,124209.46,136315.46,1600],["2026-05-18",135823.34,137594.95,135626.5,137594.95,2300],["2026-05-19",127949.53,127949.53,127949.53,127949.53,400100],["2026-05-20",127949.53,127949.53,127949.53,127949.53,0],["2026-05-21",127949.53,127949.53,127949.53,127949.53,0],["2026-05-22",127949.53,127949.53,127949.53,127949.53,300],["2026-05-25",127949.53,127949.53,127949.53,127949.53,0],["2026-05-26",127949.53,127949.53,127949.53,127949.53,0],["2026-05-27",127949.53,127949.53,127949.53,127949.53,0],["2026-05-28",135724.92,135724.92,135724.92,135724.92,1600],["2026-05-29",135626.5,135626.5,135626.5,135626.5,100],["2026-06-01",135626.5,135626.5,135626.5,135626.5,0],["2026-06-02",135626.5,135626.5,135626.5,135626.5,0],["2026-06-03",123323.66,132772.24,123028.39,132772.24,600],["2026-06-04",132772.24,132772.24,132772.24,132772.24,0],["2026-06-05",120272.56,127949.53,120075.71,127949.53,2200],["2026-06-08",127851.1,127949.53,122044.16,127949.53,600],["2026-06-09",127949.53,127949.53,127949.53,127949.53,100],["2026-06-10",127949.53,127949.53,127949.53,127949.53,0],["2026-06-11",127949.53,127949.53,127949.53,127949.53,0],["2026-06-12",127752.68,127851.1,124996.85,124996.85,300],["2026-06-15",124996.85,124996.85,124996.85,124996.85,400],["2026-06-16",124996.85,131886.44,124996.85,131886.44,200],["2026-06-17",131886.44,131886.44,131886.44,131886.44,0],["2026-06-18",131886.44,131886.44,131886.44,131886.44,0],["2026-06-19",119485.17,130902.21,119386.75,130902.21,500],["2026-06-22",130902.21,130902.21,130902.21,130902.21,0],["2026-06-23",130902.21,130902.21,130902.21,130902.21,0],["2026-06-24",130902.21,130902.21,130902.21,130902.21,0],["2026-06-25",126965.3,127949.53,126965.3,127949.53,500],["2026-06-26",117516.72,127949.53,117516.72,127949.53,1300],["2026-06-29",127949.53,127949.53,127949.53,127949.53,0],["2026-06-30",127949.53,127949.53,127949.53,127949.53,0],["2026-07-01",127949.53,127949.53,127949.53,127949.53,0],["2026-07-02",127851.1,127851.1,127851.1,127851.1,500],["2026-07-03",127949.53,127949.53,127949.53,127949.53,100],["2026-07-06",118304.1,126965.3,118304.1,126965.3,200],["2026-07-07",126965.3,126965.3,126965.3,126965.3,0],["2026-07-08",118599.37,126670.03,118599.37,126670.03,200],["2026-07-09",120075.71,126670.03,119091.48,126670.03,8600],["2026-07-10",126670.03,126670.03,126670.03,126670.03,0],["2026-07-13",126670.03,126670.03,126670.03,126670.03,0],["2026-07-14",126670.03,126670.03,126670.03,126670.03,0],["2026-07-15",126670.03,126670.03,126670.03,126670.03,0],["2026-07-16",114564.04,125981.07,114564.04,125981.07,200],["2026-07-17",125882.65,125882.65,125882.65,125882.65,100],["2026-07-20",125882.65,125882.65,125882.65,125882.65,0],["2026-07-21",125882.65,125882.65,125882.65,125882.65,0],["2026-07-22",125882.65,125882.65,125882.65,125882.65,100],["2026-07-23",125882.65,125882.65,125882.65,125882.65,0],["2026-07-24",125882.65,125882.65,125882.65,125882.65,0],["2026-07-27",125882.65,125882.65,125882.65,125882.65,0],["2026-07-28",118107.26,118107.26,118107.26,118107.26,200],["2026-07-29",119091.48,124898.42,119091.48,124898.42,400],["2026-07-30",120075.71,127949.53,120075.71,127949.53,1300],["2026-07-31",118205.68,118205.68,118205.68,118205.68,100],["2026-08-03",127949.53,127949.53,127949.53,127949.53,600],["2026-08-04",127949.53,127949.53,127949.53,127949.53,0],["2026-08-05",127949.53,127949.53,127949.53,127949.53,0],["2026-08-06",127949.53,127949.53,127949.53,127949.53,0],["2026-08-07",126866.88,126965.3,118697.79,118697.79,600],["2026-08-10",117123.03,127949.53,115253.0,127949.53,1700],["2026-08-11",117123.03,118205.68,117123.03,117123.03,134800],["2026-08-12",124209.46,127949.53,123914.2,127949.53,793900],["2026-08-13",118500.95,127949.53,115449.84,127949.53,678100],["2026-08-14",127949.53,127949.53,127949.53,127949.53,0],["2026-08-17",127949.53,127949.53,127949.53,127949.53,420000],["2026-08-18",124800.0,124800.0,124800.0,124800.0,100],["2026-08-19",124800.0,124800.0,124800.0,124800.0,0],["2026-08-20",124800.0,124800.0,124800.0,124800.0,0],["2026-08-21",124800.0,124800.0,124800.0,124800.0,0],["2026-08-24",124700.0,124700.0,122000.0,122000.0,400],["2026-08-25",115500.0,118800.0,115000.0,118800.0,500],["2026-08-26",124400.0,124400.0,124400.0,124400.0,100],["2026-08-27",124000.0,124000.0,113100.0,119900.0,500],["2026-08-28",111000.0,116900.0,111000.0,116900.0,1300],["2026-09-03",116000.0,118000.0,116000.0,118000.0,600],["2026-09-04",111000.0,111900.0,109000.0,110000.0,2100],["2026-09-07",111900.0,120000.0,110000.0,120000.0,2600],["2026-09-08",120000.0,120000.0,120000.0,120000.0,0],["2026-09-09",110300.0,120000.0,110300.0,120000.0,1200],["2026-09-10",120000.0,120000.0,120000.0,120000.0,0],["2026-09-11",120000.0,120000.0,120000.0,120000.0,0],["2026-09-14",120000.0,120000.0,120000.0,120000.0,0],["2026-09-15",124900.0,124900.0,124900.0,124900.0,1700],["2026-09-16",113000.0,124900.0,113000.0,124900.0,2700],["2026-09-17",113000.0,124900.0,113000.0,124900.0,300],["2026-09-18",124900.0,124900.0,124900.0,124900.0,0],["2026-09-21",116000.0,124900.0,113000.0,124900.0,1900],["2026-09-22",113000.0,124900.0,113000.0,124900.0,2600],["2026-09-23",114000.0,124800.0,113000.0,124800.0,3900],["2026-09-24",124800.0,124800.0,124800.0,124800.0,0],["2026-09-25",114000.0,124800.0,114000.0,124800.0,3800],["2026-09-28",123500.0,123500.0,123300.0,123300.0,1100],["2026-09-29",123100.0,123100.0,114400.0,121700.0,1900],["2026-09-30",116000.0,121500.0,116000.0,121500.0,1200],["2026-10-01",120200.0,120300.0,120000.0,120000.0,2400],["2026-10-02",119000.0,124900.0,119000.0,124900.0,3000],["2026-10-05",117000.0,122000.0,117000.0,122000.0,2100],["2026-10-06",129900.0,129900.0,129900.0,129900.0,2500],["2026-10-07",126000.0,127000.0,122000.0,127000.0,1500],["2026-10-08",127000.0,127000.0,127000.0,127000.0,0],["2026-10-09",127000.0,127000.0,127000.0,127000.0,0],["2026-10-12",127000.0,127000.0,127000.0,127000.0,0]]}