{"sym":"PTI","index":false,"bars":[["2011-03-02",4044.66,4314.31,3775.02,3936.81,403600],["2011-03-03",3990.74,4071.63,3882.88,3963.77,241400],["2011-03-04",4017.7,4017.7,3694.13,3775.02,171100],["2011-03-07",3775.02,3775.02,3586.27,3586.27,187500],["2011-03-08",3748.06,3828.95,3640.2,3694.13,186300],["2011-03-09",3882.88,3909.84,3640.2,3721.09,154200],["2011-03-10",3721.09,3963.77,3721.09,3963.77,237500],["2011-03-11",3775.02,3990.74,3775.02,3909.84,142100],["2011-03-14",3963.77,3990.74,3748.06,3748.06,137000],["2011-03-15",3882.88,3882.88,3775.02,3775.02,145500],["2011-03-16",3882.88,3909.84,3775.02,3801.98,162000],["2011-03-17",3828.95,3828.95,3775.02,3801.98,207000],["2011-03-18",3882.88,3882.88,3775.02,3855.91,145600],["2011-03-21",3882.88,3936.81,3828.95,3828.95,103800],["2011-03-22",3855.91,3882.88,3667.16,3721.09,118300],["2011-03-23",3694.13,3775.02,3667.16,3694.13,135400],["2011-03-24",3855.91,3855.91,3694.13,3694.13,129700],["2011-03-25",3828.95,3828.95,3694.13,3694.13,131900],["2011-03-28",3748.06,3748.06,3640.2,3667.16,122400],["2011-03-29",3667.16,3721.09,3586.27,3640.2,131800],["2011-03-30",3613.23,3640.2,3451.45,3640.2,84700],["2011-03-31",3613.23,3721.09,3532.34,3640.2,145500],["2011-04-01",3640.2,3640.2,3451.45,3559.3,97700],["2011-04-04",3532.34,3532.34,3451.45,3478.41,61100],["2011-04-05",3613.23,3613.23,3397.52,3586.27,148800],["2011-04-06",3640.2,3640.2,3532.34,3559.3,120800],["2011-04-07",3343.59,3505.38,3343.59,3505.38,177400],["2011-04-08",3424.48,3532.34,3289.66,3532.34,105200],["2011-04-14",3397.52,3532.34,3397.52,3478.41,145800],["2011-04-15",3370.55,3505.38,3262.7,3262.7,150700],["2011-04-18",3235.73,3505.38,3235.73,3370.55,121800],["2011-04-19",3289.66,3451.45,3289.66,3397.52,142500],["2011-04-20",3397.52,3424.48,3316.62,3370.55,107500],["2011-04-21",3235.73,3370.55,3181.8,3208.77,111200],["2011-04-22",3235.73,3289.66,3181.8,3289.66,75700],["2011-04-25",3181.8,3478.41,3181.8,3478.41,171200],["2011-04-26",3316.62,3478.41,3262.7,3397.52,124000],["2011-04-27",3235.73,3424.48,3235.73,3343.59,100500],["2011-04-28",3343.59,3424.48,3235.73,3262.7,69500],["2011-04-29",3262.7,3397.52,3262.7,3343.59,128300],["2011-05-04",3343.59,3424.48,3262.7,3343.59,105500],["2011-05-05",3343.59,3397.52,3316.62,3370.55,85500],["2011-05-06",3370.55,3424.48,3343.59,3397.52,113900],["2011-05-09",3397.52,3397.52,3370.55,3370.55,112100],["2011-05-10",3397.52,3424.48,3370.55,3370.55,121500],["2011-05-11",3397.52,3451.45,3370.55,3451.45,106200],["2011-05-12",3458.73,3581.17,3183.26,3489.34,152900],["2011-05-13",3489.34,3550.56,3366.91,3428.13,83000],["2011-05-16",3428.13,3489.34,3397.52,3397.52,81700],["2011-05-17",3397.52,3428.13,3244.48,3275.08,100400],["2011-05-18",3275.08,3397.52,3152.65,3336.3,137300],["2011-05-19",3397.52,3397.52,3275.08,3366.91,114700],["2011-05-20",3275.08,3366.91,3213.87,3336.3,104700],["2011-05-23",3275.08,3305.69,3183.26,3183.26,114600],["2011-05-24",3152.65,3213.87,3030.22,3030.22,120400],["2011-05-25",2877.18,2969.0,2877.18,2877.18,76800],["2011-05-26",2907.79,2938.39,2724.14,2907.79,85600],["2011-05-27",2907.79,3030.22,2815.96,3030.22,129800],["2011-05-30",2877.18,3030.22,2877.18,2938.39,137400],["2011-05-31",2907.79,3030.22,2877.18,3030.22,141100],["2011-06-01",2907.79,3122.04,2907.79,3122.04,153800],["2011-06-02",3091.44,3275.08,3091.44,3275.08,124200],["2011-06-03",3336.3,3458.73,3244.48,3305.69,144900],["2011-06-06",3275.08,3397.52,3183.26,3305.69,154300],["2011-06-07",3275.08,3458.73,3275.08,3458.73,196900],["2011-06-08",3489.34,3519.95,3275.08,3275.08,127500],["2011-06-09",3275.08,3550.56,3244.48,3550.56,182800],["2011-06-10",3489.34,3550.56,3397.52,3489.34,180600],["2011-06-13",3458.73,3581.17,3428.13,3489.34,170500],["2011-06-14",3428.13,3519.95,3336.3,3366.91,258000],["2011-06-15",3305.69,3489.34,3244.48,3489.34,151000],["2011-06-16",3275.08,3489.34,3275.08,3458.73,159100],["2011-06-17",3397.52,3397.52,3305.69,3336.3,171600],["2011-06-20",3305.69,3366.91,3213.87,3366.91,168600],["2011-06-21",3183.26,3428.13,3183.26,3428.13,156900],["2011-06-22",3336.3,3489.34,3336.3,3489.34,159100],["2011-06-23",3366.91,3458.73,3336.3,3397.52,147000],["2011-06-24",3336.3,3489.34,3336.3,3428.13,159300],["2011-06-27",3428.13,3458.73,3366.91,3397.52,146300],["2011-06-28",3366.91,3397.52,3336.3,3366.91,140500],["2011-06-29",3366.91,3397.52,3336.3,3366.91,156000],["2011-06-30",3366.91,3397.52,3336.3,3366.91,148200],["2011-07-01",3366.91,3366.91,3305.69,3366.91,151600],["2011-07-04",3336.3,3397.52,3305.69,3397.52,156400],["2011-07-05",3366.91,3489.34,3366.91,3458.73,168000],["2011-07-06",3489.34,3519.95,3336.3,3428.13,185600],["2011-07-07",3336.3,3458.73,3336.3,3397.52,141500],["2011-07-08",3397.52,3397.52,3336.3,3366.91,156100],["2011-07-11",3336.3,3366.91,3305.69,3336.3,148700],["2011-07-12",3336.3,3397.52,3305.69,3397.52,160600],["2011-07-13",3336.3,3458.73,3336.3,3366.91,150700],["2011-07-14",3336.3,3397.52,3305.69,3366.91,144800],["2011-07-15",3366.91,3397.52,3305.69,3336.3,127800],["2011-07-18",3336.3,3336.3,3275.08,3275.08,121400],["2011-07-19",3305.69,3336.3,3275.08,3305.69,111200],["2011-07-20",3275.08,3366.91,3244.48,3336.3,143500],["2011-07-21",3305.69,3336.3,3244.48,3275.08,58800],["2011-07-22",3336.3,3336.3,3244.48,3275.08,63900],["2011-07-25",3275.08,3275.08,3213.87,3244.48,58500],["2011-07-26",3244.48,3275.08,3244.48,3244.48,54700],["2011-07-27",3244.48,3244.48,3183.26,3213.87,54600],["2011-07-28",3213.87,3244.48,3213.87,3213.87,47900],["2011-07-29",3213.87,3244.48,3152.65,3152.65,243800],["2011-08-01",3183.26,3183.26,3122.04,3122.04,35200],["2011-08-02",3122.04,3122.04,3091.44,3091.44,16000],["2011-08-03",3060.83,3091.44,2969.0,3060.83,39300],["2011-08-04",3030.22,3060.83,3030.22,3060.83,37200],["2011-08-05",3060.83,3060.83,2999.61,3030.22,546100],["2011-08-08",3030.22,3030.22,2938.39,2999.61,37100],["2011-08-09",2969.0,2969.0,2877.18,2938.39,23600],["2011-08-10",2969.0,2969.0,2877.18,2907.79,16100],["2011-08-11",2907.79,2907.79,2815.96,2846.57,49000],["2011-08-12",2846.57,2907.79,2815.96,2846.57,57200],["2011-08-15",2877.18,2877.18,2846.57,2846.57,32700],["2011-08-16",2877.18,2907.79,2877.18,2907.79,1300],["2011-08-17",2907.79,2907.79,2846.57,2877.18,25900],["2011-08-18",2938.39,2969.0,2907.79,2907.79,20500],["2011-08-19",2907.79,2938.39,2877.18,2907.79,30500],["2011-08-22",2938.39,2999.61,2938.39,2969.0,43100],["2011-08-23",3030.22,3060.83,2969.0,2969.0,49900],["2011-08-24",2999.61,3060.83,2969.0,2969.0,23900],["2011-08-25",3091.44,3091.44,2999.61,3060.83,34500],["2011-08-26",3060.83,3060.83,2999.61,2999.61,13100],["2011-08-29",3060.83,3091.44,3030.22,3091.44,15300],["2011-08-30",3091.44,3152.65,3060.83,3091.44,30600],["2011-08-31",3152.65,3152.65,3091.44,3122.04,30400],["2011-09-01",3091.44,3213.87,3091.44,3213.87,28800],["2011-09-05",3213.87,3275.08,3183.26,3213.87,68700],["2011-09-06",3091.44,3213.87,3091.44,3213.87,40800],["2011-09-07",3244.48,3336.3,3244.48,3336.3,58300],["2011-09-08",3091.44,3397.52,3091.44,3305.69,28100],["2011-09-09",3305.69,3336.3,3122.04,3183.26,61600],["2011-09-12",3397.52,3458.73,3275.08,3458.73,182700],["2011-09-13",3458.73,3611.78,3458.73,3611.78,266400],["2011-09-14",3764.82,3826.03,3764.82,3826.03,44400],["2011-09-15",4070.9,4070.9,3948.47,4040.29,229600],["2011-09-16",4040.29,4101.51,3948.47,3979.07,166100],["2011-09-19",4070.9,4070.9,3917.86,3948.47,80100],["2011-09-20",3979.07,4070.9,3917.86,3917.86,79200],["2011-09-21",3948.47,3979.07,3826.03,3856.64,92400],["2011-09-22",4070.9,4070.9,3826.03,3917.86,106500],["2011-09-23",3979.07,3979.07,3764.82,3826.03,67000],["2011-09-26",3917.86,3917.86,3734.21,3826.03,62900],["2011-09-27",3795.43,3795.43,3611.78,3611.78,57100],["2011-09-28",3734.21,3734.21,3581.17,3642.38,53700],["2011-09-29",3672.99,3672.99,3489.34,3550.56,51300],["2011-09-30",3703.6,3703.6,3489.34,3489.34,89600],["2011-10-03",3642.38,3642.38,3519.95,3519.95,35100],["2011-10-04",3642.38,3642.38,3489.34,3581.17,65300],["2011-10-05",3642.38,3642.38,3581.17,3611.78,40100],["2011-10-06",3672.99,3703.6,3519.95,3672.99,56900],["2011-10-07",3703.6,3764.82,3642.38,3642.38,53000],["2011-10-10",3642.38,3642.38,3642.38,3642.38,30800],["2011-10-11",3642.38,3642.38,3519.95,3611.78,50400],["2011-10-12",3703.6,3703.6,3581.17,3581.17,42000],["2011-10-13",3642.38,3642.38,3642.38,3642.38,30500],["2011-10-14",3519.95,3642.38,3519.95,3642.38,38900],["2011-10-17",3642.38,3642.38,3550.56,3642.38,44400],["2011-10-18",3611.78,3611.78,3489.34,3581.17,33200],["2011-10-19",3642.38,3642.38,3611.78,3611.78,17700],["2011-10-20",3581.17,3611.78,3489.34,3519.95,37000],["2011-10-21",3611.78,3611.78,3397.52,3581.17,51000],["2011-10-24",3550.56,3550.56,3458.73,3550.56,52000],["2011-10-25",3611.78,3611.78,3550.56,3550.56,48400],["2011-10-26",3550.56,3550.56,3519.95,3550.56,33900],["2011-10-27",3519.95,3519.95,3275.08,3275.08,17300],["2011-10-28",3213.87,3397.52,3213.87,3397.52,2000],["2011-10-31",3581.17,3611.78,3275.08,3519.95,84900],["2011-11-01",3581.17,3581.17,3366.91,3366.91,33100],["2011-11-02",3519.95,3519.95,3305.69,3428.13,128300],["2011-11-03",3458.73,3458.73,3336.3,3366.91,45700],["2011-11-04",3428.13,3428.13,3275.08,3366.91,67100],["2011-11-07",3336.3,3336.3,3183.26,3336.3,44000],["2011-11-08",3336.3,3336.3,3152.65,3305.69,44800],["2011-11-09",3305.69,3305.69,3275.08,3305.69,31300],["2011-11-10",3275.08,3275.08,3152.65,3275.08,28400],["2011-11-11",3275.08,3275.08,3275.08,3275.08,17100],["2011-11-14",3305.69,3305.69,3152.65,3244.48,9900],["2011-11-15",3305.69,3305.69,3183.26,3183.26,13200],["2011-11-16",3305.69,3305.69,3275.08,3305.69,15300],["2011-11-17",3275.08,3275.08,3244.48,3244.48,10400],["2011-11-18",3275.08,3305.69,3213.87,3244.48,22300],["2011-11-21",3244.48,3275.08,3183.26,3244.48,12900],["2011-11-22",3305.69,3305.69,3183.26,3183.26,10300],["2011-11-23",3275.08,3305.69,3244.48,3275.08,21300],["2011-11-24",3244.48,3244.48,3244.48,3244.48,11400],["2011-11-25",3275.08,3275.08,3213.87,3213.87,13400],["2011-11-28",3213.87,3305.69,3152.65,3213.87,16300],["2011-11-29",3275.08,3275.08,3152.65,3244.48,15700],["2011-11-30",3275.08,3275.08,3152.65,3244.48,17600],["2011-12-01",3275.08,3275.08,3244.48,3244.48,19100],["2011-12-02",3275.08,3275.08,3244.48,3244.48,8500],["2011-12-05",3275.08,3275.08,3152.65,3275.08,32000],["2011-12-06",3275.08,3275.08,3213.87,3244.48,11200],["2011-12-07",3244.48,3244.48,3244.48,3244.48,5100],["2011-12-08",3244.48,3244.48,3122.04,3122.04,6700],["2011-12-09",3183.26,3183.26,3060.83,3122.04,21700],["2011-12-12",3183.26,3183.26,3091.44,3122.04,11500],["2011-12-13",3183.26,3183.26,3091.44,3152.65,13100],["2011-12-14",3152.65,3183.26,3030.22,3060.83,13900],["2011-12-15",3152.65,3152.65,3030.22,3060.83,8800],["2011-12-16",3152.65,3183.26,3060.83,3122.04,11300],["2011-12-19",3091.44,3122.04,3030.22,3091.44,18900],["2011-12-20",3122.04,3122.04,2907.79,3060.83,20600],["2011-12-21",3091.44,3091.44,2999.61,3060.83,13600],["2011-12-22",3060.83,3091.44,2938.39,3030.22,11200],["2011-12-23",3030.22,3060.83,2938.39,3060.83,7700],["2011-12-26",3030.22,3030.22,2877.18,2999.61,21300],["2011-12-27",2999.61,2999.61,2877.18,2938.39,15500],["2011-12-28",2999.61,2999.61,2938.39,2969.0,6700],["2011-12-29",3030.22,3030.22,2938.39,2999.61,5300],["2011-12-30",3060.83,3060.83,3030.22,3030.22,7500],["2012-01-03",3060.83,3060.83,2969.0,3060.83,6100],["2012-01-04",3060.83,3060.83,3030.22,3030.22,5100],["2012-01-05",2999.61,3030.22,2907.79,3030.22,7800],["2012-01-06",3030.22,3030.22,2938.39,2969.0,4600],["2012-01-09",3030.22,3030.22,2969.0,2999.61,5200],["2012-01-10",3030.22,3030.22,2877.18,3030.22,17700],["2012-01-11",3030.22,3060.83,3030.22,3030.22,4400],["2012-01-12",2999.61,3030.22,2999.61,3030.22,5600],["2012-01-13",3030.22,3030.22,2907.79,2999.61,5800],["2012-01-16",2999.61,3030.22,2999.61,2999.61,5800],["2012-01-17",3030.22,3060.83,2999.61,2999.61,4500],["2012-01-18",3030.22,3060.83,3030.22,3030.22,4700],["2012-01-19",3060.83,3060.83,2999.61,3030.22,6600],["2012-01-20",3060.83,3060.83,3030.22,3060.83,4700],["2012-01-30",3091.44,3091.44,2999.61,3060.83,4800],["2012-01-31",3091.44,3091.44,3060.83,3060.83,6000],["2012-02-01",3030.22,3060.83,2969.0,3030.22,8100],["2012-02-02",3060.83,3060.83,2969.0,3060.83,30000],["2012-02-03",3060.83,3091.44,2999.61,3030.22,51100],["2012-02-06",3060.83,3060.83,2969.0,3060.83,14700],["2012-02-07",2969.0,3030.22,2969.0,3030.22,18900],["2012-02-08",3030.22,3030.22,2999.61,2999.61,3400],["2012-02-09",3060.83,3060.83,2938.39,3030.22,4600],["2012-02-10",3030.22,3030.22,2938.39,2999.61,14100],["2012-02-13",2969.0,2969.0,2907.79,2969.0,3700],["2012-02-14",2999.61,2999.61,2969.0,2999.61,7200],["2012-02-15",3030.22,3030.22,2999.61,2999.61,4800],["2012-02-16",2999.61,2999.61,2969.0,2999.61,5800],["2012-02-17",2999.61,2999.61,2938.39,2969.0,5500],["2012-02-20",3030.22,3030.22,2907.79,2969.0,10600],["2012-02-21",3030.22,3030.22,2907.79,2938.39,10600],["2012-02-22",2969.0,2999.61,2938.39,2969.0,18700],["2012-02-23",2938.39,2969.0,2938.39,2969.0,22700],["2012-02-24",2969.0,2999.61,2907.79,2969.0,30400],["2012-02-27",2999.61,2999.61,2938.39,2969.0,12300],["2012-02-28",3060.83,3060.83,3060.83,3060.83,100],["2012-02-29",3060.83,3060.83,3060.83,3060.83,0],["2012-03-01",3060.83,3060.83,3060.83,3060.83,0],["2012-03-02",3091.44,3091.44,2999.61,2999.61,1200],["2012-03-05",2999.61,3122.04,2938.39,3091.44,64000],["2012-03-06",3275.08,3275.08,3060.83,3183.26,54000],["2012-03-07",3305.69,3305.69,2999.61,3152.65,49100],["2012-03-08",3122.04,3122.04,2938.39,2999.61,63400],["2012-03-09",3122.04,3122.04,2999.61,3060.83,53300],["2012-03-12",3122.04,3122.04,3030.22,3030.22,34500],["2012-03-13",3060.83,3091.44,2938.39,2938.39,20600],["2012-03-14",3060.83,3091.44,2938.39,2938.39,18900],["2012-03-15",3030.22,3030.22,2877.18,2999.61,31700],["2012-03-16",3030.22,3060.83,2877.18,2938.39,34400],["2012-03-19",2969.0,2999.61,2907.79,2969.0,41300],["2012-03-20",2999.61,2999.61,2969.0,2969.0,62700],["2012-03-21",3030.22,3030.22,2938.39,2999.61,89700],["2012-03-22",3060.83,3060.83,2969.0,2999.61,55500],["2012-03-23",3122.04,3122.04,3030.22,3091.44,116600],["2012-03-26",3183.26,3183.26,3030.22,3122.04,107400],["2012-03-27",3152.65,3152.65,2938.39,2999.61,68100],["2012-03-28",3030.22,3030.22,2938.39,3030.22,55800],["2012-03-29",3030.22,3030.22,2938.39,2969.0,53700],["2012-03-30",2938.39,2938.39,2877.18,2907.79,51600],["2012-04-03",2969.0,2969.0,2754.74,2907.79,52000],["2012-04-04",2938.39,2938.39,2785.35,2785.35,56800],["2012-04-05",2785.35,2877.18,2754.74,2846.57,50300],["2012-04-06",2907.79,2938.39,2877.18,2907.79,60900],["2012-04-09",2999.61,3030.22,2938.39,2999.61,59200],["2012-04-10",3030.22,3060.83,2907.79,2969.0,52100],["2012-04-11",3030.22,3030.22,2938.39,3030.22,52220],["2012-04-12",3030.22,3060.83,3030.22,3030.22,68900],["2012-04-13",3030.22,3060.83,2938.39,2999.61,62000],["2012-04-16",2999.61,3091.44,2999.61,3060.83,71100],["2012-04-17",3091.44,3275.08,3060.83,3213.87,192950],["2012-04-18",3213.87,3428.13,3213.87,3428.13,99835],["2012-04-19",3519.95,3642.38,3458.73,3519.95,68600],["2012-04-20",3428.13,3428.13,3275.08,3428.13,66200],["2012-04-23",3397.52,3397.52,3336.3,3336.3,35400],["2012-04-24",3244.48,3428.13,3244.48,3366.91,57900],["2012-04-25",3305.69,3489.34,3305.69,3428.13,65600],["2012-04-26",3366.91,3428.13,3366.91,3397.52,54700],["2012-04-27",3275.08,3428.13,3275.08,3428.13,56700],["2012-05-02",3397.52,3458.73,3366.91,3458.73,43300],["2012-05-03",3397.52,3581.17,3397.52,3581.17,55600],["2012-05-04",3611.78,3734.21,3581.17,3703.6,50200],["2012-05-07",3703.6,3948.47,3642.38,3948.47,67900],["2012-05-08",3672.99,3979.07,3672.99,3856.64,1073259],["2012-05-09",3887.25,3948.47,3826.03,3948.47,54300],["2012-05-10",3826.03,3887.25,3826.03,3826.03,44201],["2012-05-11",3826.03,3856.64,3672.99,3856.64,32940],["2012-05-14",3826.03,3887.25,3826.03,3887.25,59054],["2012-05-15",3826.03,3887.25,3703.6,3703.6,47215],["2012-05-16",3703.6,3856.64,3703.6,3703.6,31600],["2012-05-17",3703.6,3795.43,3703.6,3795.43,38800],["2012-05-18",3764.82,3826.03,3672.99,3672.99,54700],["2012-05-21",3672.99,3856.64,3672.99,3856.64,14200],["2012-05-22",3917.86,3917.86,3672.99,3887.25,300],["2012-05-23",3581.17,3672.99,3550.56,3581.17,5800],["2012-05-24",3428.13,3672.99,3428.13,3458.73,4700],["2012-05-25",3672.99,3672.99,3244.48,3244.48,23200],["2012-05-28",3366.91,3581.17,3305.69,3366.91,41000],["2012-05-29",3611.78,3611.78,3489.34,3489.34,35800],["2012-05-30",3489.34,3672.99,3366.91,3672.99,5100],["2012-05-31",3489.34,3642.38,3458.73,3642.38,49700],["2012-06-01",3764.82,3795.43,3581.17,3581.17,11000],["2012-06-04",3856.64,3856.64,3672.99,3826.03,25500],["2012-06-05",3826.03,3826.03,3826.03,3826.03,10000],["2012-06-06",3672.99,3826.03,3642.38,3826.03,13700],["2012-06-07",3826.03,3979.07,3826.03,3826.03,22800],["2012-06-08",3856.64,3856.64,3826.03,3826.03,8700],["2012-06-11",3672.99,3795.43,3672.99,3703.6,2657],["2012-06-12",3826.03,3948.47,3826.03,3948.47,218901],["2012-06-13",4101.51,4101.51,3948.47,3979.07,52400],["2012-06-14",3948.47,4009.68,3917.86,3948.47,13100],["2012-06-15",3979.07,4009.68,3948.47,3979.07,88300],["2012-06-18",3979.07,3979.07,3917.86,3948.47,2364112],["2012-06-19",3948.47,3979.07,3917.86,3979.07,1405059],["2012-06-20",3979.07,4246.9,3979.07,4246.9,114500],["2012-06-21",4246.9,4246.9,4093.86,4093.86,15300],["2012-06-22",4093.86,4093.86,4017.34,4017.34,20400],["2012-06-25",3826.03,3864.29,3826.03,3864.29,3400],["2012-06-26",3596.47,3940.81,3596.47,3940.81,6100],["2012-06-27",3826.03,3940.81,3826.03,3940.81,255700],["2012-06-28",3826.03,3826.03,3826.03,3826.03,3100],["2012-06-29",3826.03,4055.6,3826.03,4055.6,9300],["2012-07-02",3902.55,3902.55,3826.03,3826.03,700],["2012-07-03",3749.51,3787.77,3634.73,3787.77,4100],["2012-07-04",3787.77,3826.03,3787.77,3787.77,9600],["2012-07-05",3596.47,3787.77,3596.47,3787.77,1100],["2012-07-06",3672.99,3787.77,3672.99,3787.77,6700],["2012-07-09",3596.47,3787.77,3596.47,3787.77,1200],["2012-07-10",3787.77,3787.77,3787.77,3787.77,0],["2012-07-11",3787.77,3787.77,3787.77,3787.77,0],["2012-07-12",3787.77,3787.77,3787.77,3787.77,6],["2012-07-13",3711.25,3826.03,3711.25,3826.03,3100],["2012-07-16",3979.07,3979.07,3979.07,3979.07,100],["2012-07-17",3979.07,3979.07,3787.77,3826.03,2600],["2012-07-18",3711.25,3940.81,3672.99,3940.81,3000],["2012-07-19",3940.81,4017.34,3902.55,3979.07,42200],["2012-07-20",4055.6,4055.6,4017.34,4017.34,900],["2012-07-23",4017.34,4017.34,4017.34,4017.34,100],["2012-07-24",4017.34,4017.34,4017.34,4017.34,0],["2012-07-25",3826.03,3826.03,3749.51,3749.51,12300],["2012-07-26",3749.51,3902.55,3558.21,3902.55,5200],["2012-07-27",3672.99,3902.55,3672.99,3902.55,200],["2012-07-30",3634.73,3864.29,3634.73,3826.03,1300],["2012-07-31",3634.73,3902.55,3634.73,3902.55,200],["2012-08-01",3634.73,3634.73,3634.73,3634.73,10600],["2012-08-02",3826.03,3864.29,3826.03,3864.29,40300],["2012-08-03",3826.03,3826.03,3826.03,3826.03,2300],["2012-08-06",3864.29,3864.29,3826.03,3826.03,700],["2012-08-07",3864.29,3940.81,3826.03,3940.81,12700],["2012-08-08",3864.29,4017.34,3864.29,4017.34,34200],["2012-08-09",4017.34,4017.34,4017.34,4017.34,0],["2012-08-10",4017.34,4017.34,4017.34,4017.34,40000],["2012-08-13",3864.29,3864.29,3826.03,3826.03,7500],["2012-08-14",3826.03,3864.29,3826.03,3864.29,7500],["2012-08-15",3826.03,3826.03,3826.03,3826.03,15200],["2012-08-16",3826.03,3826.03,3826.03,3826.03,1000],["2012-08-17",3864.29,3864.29,3826.03,3826.03,14500],["2012-08-20",3864.29,3864.29,3864.29,3864.29,100],["2012-08-21",3826.03,3826.03,3672.99,3672.99,14500],["2012-08-22",3711.25,3711.25,3711.25,3711.25,3000],["2012-08-23",3672.99,3672.99,3519.95,3519.95,7600],["2012-08-24",3481.69,3596.47,3481.69,3596.47,3200],["2012-08-27",3519.95,3826.03,3519.95,3519.95,11600],["2012-08-28",3711.25,3787.77,3443.43,3443.43,8200],["2012-08-29",3443.43,3443.43,3443.43,3443.43,0],["2012-08-30",3672.99,3672.99,3558.21,3558.21,200],["2012-08-31",3787.77,3787.77,3481.69,3481.69,5400],["2012-09-04",3711.25,3711.25,3443.43,3443.43,2300],["2012-09-05",3787.77,3787.77,3519.95,3519.95,2500],["2012-09-06",3558.21,3558.21,3519.95,3519.95,10800],["2012-09-07",3519.95,3519.95,3519.95,3519.95,0],["2012-09-10",3672.99,3749.51,3672.99,3749.51,200],["2012-09-11",3711.25,3711.25,3711.25,3711.25,0],["2012-09-12",3596.47,3864.29,3558.21,3596.47,8400],["2012-09-13",3634.73,3634.73,3634.73,3634.73,200],["2012-09-14",3634.73,3864.29,3634.73,3672.99,800],["2012-09-17",3826.03,3902.55,3634.73,3634.73,12600],["2012-09-18",3826.03,3864.29,3634.73,3634.73,4500],["2012-09-19",3634.73,3634.73,3634.73,3634.73,100],["2012-09-20",3749.51,3787.77,3634.73,3634.73,8000],["2012-09-21",3634.73,3672.99,3634.73,3672.99,8628],["2012-09-24",3634.73,3634.73,3443.43,3519.95,2612],["2012-09-25",3558.21,3558.21,3558.21,3558.21,520],["2012-09-26",3558.21,3558.21,3558.21,3558.21,400],["2012-09-27",3558.21,3749.51,3558.21,3749.51,7300],["2012-09-28",3749.51,3749.51,3749.51,3749.51,0],["2012-10-01",3634.73,3672.99,3634.73,3672.99,500],["2012-10-02",3672.99,3711.25,3672.99,3711.25,4000],["2012-10-03",3672.99,3672.99,3672.99,3672.99,1100],["2012-10-04",3672.99,3672.99,3672.99,3672.99,3100],["2012-10-05",3787.77,3902.55,3787.77,3902.55,29400],["2012-10-08",3902.55,3902.55,3902.55,3902.55,0],["2012-10-09",3864.29,3864.29,3749.51,3749.51,1100],["2012-10-10",3634.73,3634.73,3634.73,3634.73,659],["2012-10-11",3672.99,3672.99,3634.73,3634.73,3000],["2012-10-12",3634.73,3634.73,3634.73,3634.73,4100],["2012-10-15",3634.73,3826.03,3634.73,3826.03,3900],["2012-10-16",3826.03,3902.55,3826.03,3826.03,21644],["2012-10-17",3826.03,3826.03,3826.03,3826.03,800],["2012-10-18",3826.03,3826.03,3826.03,3826.03,26700],["2012-10-19",3672.99,3672.99,3672.99,3672.99,1000],["2012-10-22",3634.73,3634.73,3634.73,3634.73,2000],["2012-10-23",3826.03,3826.03,3826.03,3826.03,2700],["2012-10-24",3864.29,3902.55,3864.29,3902.55,16600],["2012-10-25",3902.55,3902.55,3787.77,3787.77,9400],["2012-10-26",3634.73,3634.73,3634.73,3634.73,300],["2012-10-29",3634.73,3864.29,3634.73,3864.29,3600],["2012-10-30",3864.29,3864.29,3864.29,3864.29,5208514],["2012-10-31",3864.29,3864.29,3864.29,3864.29,0],["2012-11-01",3596.47,3596.47,3596.47,3596.47,2000],["2012-11-02",3596.47,3596.47,3596.47,3596.47,0],["2012-11-05",3596.47,3596.47,3596.47,3596.47,0],["2012-11-06",3596.47,3596.47,3596.47,3596.47,1400],["2012-11-07",3596.47,3596.47,3596.47,3596.47,0],["2012-11-08",3443.43,3443.43,3366.91,3366.91,15100],["2012-11-09",3366.91,3366.91,3366.91,3366.91,0],["2012-11-12",3596.47,3596.47,3596.47,3596.47,500],["2012-11-13",3366.91,3366.91,3366.91,3366.91,535],["2012-11-14",3290.39,3558.21,3290.39,3290.39,1600],["2012-11-15",3290.39,3290.39,3290.39,3290.39,0],["2012-11-16",3290.39,3481.69,3290.39,3481.69,800],["2012-11-19",3443.43,3443.43,3443.43,3443.43,3000],["2012-11-20",3443.43,3443.43,3443.43,3443.43,0],["2012-11-21",3558.21,3558.21,3443.43,3443.43,700],["2012-11-22",3481.69,3481.69,3481.69,3481.69,1000],["2012-11-23",3481.69,3519.95,3481.69,3481.69,1900],["2012-11-26",3481.69,3481.69,3481.69,3481.69,3000],["2012-11-27",3443.43,3443.43,3290.39,3290.39,2800],["2012-11-28",3290.39,3290.39,3290.39,3290.39,0],["2012-11-29",3290.39,3290.39,3290.39,3290.39,0],["2012-11-30",3443.43,3443.43,3290.39,3290.39,720],["2012-12-03",3290.39,3328.65,3290.39,3328.65,2300],["2012-12-04",3328.65,3328.65,3252.13,3252.13,900],["2012-12-05",3443.43,3443.43,3443.43,3443.43,1000],["2012-12-06",3443.43,3443.43,3443.43,3443.43,256],["2012-12-07",3443.43,3443.43,3443.43,3443.43,0],["2012-12-10",3328.65,3328.65,3328.65,3328.65,537],["2012-12-11",3328.65,3519.95,3328.65,3519.95,700],["2012-12-12",3519.95,3634.73,3519.95,3634.73,3400],["2012-12-13",3558.21,3596.47,3558.21,3596.47,2000],["2012-12-14",3634.73,3634.73,3634.73,3634.73,500],["2012-12-17",3634.73,3634.73,3634.73,3634.73,0],["2012-12-18",3558.21,3558.21,3558.21,3558.21,500],["2012-12-19",3519.95,3519.95,3519.95,3519.95,1211],["2012-12-20",3443.43,3519.95,3443.43,3519.95,1300],["2012-12-21",3558.21,3558.21,3558.21,3558.21,100],["2012-12-24",3634.73,3634.73,3519.95,3519.95,3500],["2012-12-25",3519.95,3519.95,3519.95,3519.95,660],["2012-12-26",3634.73,3749.51,3558.21,3749.51,7100],["2012-12-27",3749.51,3979.07,3711.25,3979.07,12000],["2012-12-28",3826.03,4017.34,3787.77,4017.34,9200],["2013-01-02",3902.55,3902.55,3902.55,3902.55,0],["2013-01-03",3634.73,3634.73,3634.73,3634.73,400],["2013-01-04",3634.73,3634.73,3634.73,3634.73,60],["2013-01-07",3634.73,3634.73,3634.73,3634.73,0],["2013-01-08",3634.73,3826.03,3634.73,3826.03,1000],["2013-01-09",3826.03,3826.03,3826.03,3826.03,0],["2013-01-10",3826.03,3826.03,3826.03,3826.03,0],["2013-01-11",3634.73,4017.34,3634.73,4017.34,1300],["2013-01-14",4017.34,4017.34,4017.34,4017.34,1000],["2013-01-15",3672.99,3672.99,3634.73,3634.73,16000],["2013-01-16",4017.34,4017.34,3634.73,3634.73,13700],["2013-01-17",3634.73,3634.73,3634.73,3634.73,500],["2013-01-18",3634.73,3634.73,3596.47,3596.47,6500],["2013-01-21",3634.73,3711.25,3634.73,3711.25,19400],["2013-01-22",3672.99,3711.25,3672.99,3711.25,9900],["2013-01-23",3672.99,3672.99,3672.99,3672.99,2200],["2013-01-24",3672.99,3672.99,3672.99,3672.99,0],["2013-01-25",3749.51,3749.51,3749.51,3749.51,100],["2013-01-28",3749.51,3749.51,3749.51,3749.51,0],["2013-01-29",3672.99,3749.51,3672.99,3749.51,2011],["2013-01-30",3826.03,3826.03,3826.03,3826.03,4250],["2013-01-31",3711.25,3711.25,3711.25,3711.25,2200],["2013-02-01",3711.25,3711.25,3672.99,3672.99,9200],["2013-02-04",3749.51,3749.51,3672.99,3672.99,5500],["2013-02-05",3672.99,3672.99,3672.99,3672.99,0],["2013-02-06",3711.25,3711.25,3711.25,3711.25,1000],["2013-02-07",3711.25,3711.25,3711.25,3711.25,200],["2013-02-08",3711.25,3711.25,3711.25,3711.25,200],["2013-02-18",3711.25,3787.77,3711.25,3787.77,200],["2013-02-19",3787.77,3787.77,3787.77,3787.77,324],["2013-02-20",3787.77,3787.77,3787.77,3787.77,0],["2013-02-21",3749.51,3749.51,3749.51,3749.51,1600],["2013-02-22",3749.51,3749.51,3749.51,3749.51,0],["2013-02-25",3749.51,3749.51,3749.51,3749.51,80],["2013-02-26",3749.51,3749.51,3711.25,3711.25,18400],["2013-02-27",3672.99,3672.99,3672.99,3672.99,2000],["2013-02-28",3711.25,3711.25,3711.25,3711.25,100],["2013-03-01",3711.25,3711.25,3711.25,3711.25,0],["2013-03-04",4017.34,4017.34,4017.34,4017.34,200],["2013-03-05",4017.34,4017.34,4017.34,4017.34,0],["2013-03-06",4017.34,4017.34,4017.34,4017.34,0],["2013-03-07",3826.03,3826.03,3826.03,3826.03,1200],["2013-03-08",3826.03,3826.03,3826.03,3826.03,0],["2013-03-11",3826.03,3826.03,3826.03,3826.03,5000],["2013-03-12",3826.03,3826.03,3826.03,3826.03,0],["2013-03-13",3826.03,3826.03,3826.03,3826.03,0],["2013-03-14",3826.03,3826.03,3826.03,3826.03,100],["2013-03-15",3826.03,3826.03,3826.03,3826.03,1000],["2013-03-18",3826.03,3826.03,3826.03,3826.03,500],["2013-03-19",3826.03,3826.03,3826.03,3826.03,0],["2013-03-20",3826.03,3826.03,3826.03,3826.03,4000],["2013-03-21",3826.03,3940.81,3826.03,3826.03,2100],["2013-03-22",3826.03,3826.03,3826.03,3826.03,100],["2013-03-25",3826.03,3826.03,3826.03,3826.03,3400],["2013-03-26",3826.03,3826.03,3826.03,3826.03,40],["2013-03-27",3826.03,3826.03,3826.03,3826.03,3000],["2013-03-28",3826.03,3826.03,3826.03,3826.03,52260],["2013-03-29",3826.03,3826.03,3826.03,3826.03,0],["2013-04-01",3826.03,3826.03,3826.03,3826.03,0],["2013-04-02",3826.03,3826.03,3826.03,3826.03,570],["2013-04-03",3826.03,3826.03,3826.03,3826.03,100],["2013-04-04",3826.03,3826.03,3826.03,3826.03,300],["2013-04-05",3826.03,3826.03,3826.03,3826.03,0],["2013-04-08",3826.03,3826.03,3826.03,3826.03,90],["2013-04-09",3826.03,3826.03,3826.03,3826.03,0],["2013-04-10",3826.03,3826.03,3826.03,3826.03,0],["2013-04-11",3826.03,3826.03,3826.03,3826.03,200],["2013-04-12",3826.03,3826.03,3826.03,3826.03,0],["2013-04-15",3826.03,3826.03,3826.03,3826.03,0],["2013-04-16",3826.03,3826.03,3826.03,3826.03,0],["2013-04-17",3826.03,3826.03,3826.03,3826.03,0],["2013-04-18",3826.03,3826.03,3826.03,3826.03,0],["2013-04-22",3634.73,3634.73,3634.73,3634.73,1100],["2013-04-23",3826.03,3902.55,3826.03,3902.55,4600],["2013-04-24",3902.55,3902.55,3826.03,3826.03,10500],["2013-04-25",3826.03,3826.03,3826.03,3826.03,0],["2013-04-26",3826.03,3826.03,3826.03,3826.03,0],["2013-05-02",3826.03,3826.03,3826.03,3826.03,0],["2013-05-03",3826.03,3826.03,3826.03,3826.03,0],["2013-05-06",4017.34,4017.34,4017.34,4017.34,6600],["2013-05-07",4017.34,4017.34,4017.34,4017.34,80],["2013-05-08",4017.34,4017.34,4017.34,4017.34,478],["2013-05-09",3864.29,3864.29,3864.29,3864.29,900],["2013-05-10",4017.34,4017.34,4017.34,4017.34,4600],["2013-05-13",4017.34,4017.34,3902.55,3902.55,22400],["2013-05-14",4132.12,4132.12,4132.12,4132.12,300],["2013-05-15",4132.12,4132.12,4132.12,4132.12,1],["2013-05-16",4132.12,4132.12,4132.12,4132.12,0],["2013-05-17",4208.64,4208.64,4208.64,4208.64,6300],["2013-05-20",4055.6,4055.6,4055.6,4055.6,7000],["2013-05-21",4055.6,4055.6,4055.6,4055.6,0],["2013-05-22",4055.6,4055.6,4055.6,4055.6,0],["2013-05-23",4017.34,4017.34,4017.34,4017.34,5000],["2013-05-24",4017.34,4017.34,4017.34,4017.34,4900],["2013-05-27",4017.34,4017.34,4017.34,4017.34,40],["2013-05-28",4017.34,4017.34,4017.34,4017.34,300],["2013-05-29",4017.34,4017.34,4017.34,4017.34,0],["2013-05-30",4017.34,4017.34,4017.34,4017.34,0],["2013-05-31",4017.34,4017.34,4017.34,4017.34,0],["2013-06-03",3672.99,3672.99,3672.99,3672.99,1800],["2013-06-04",4017.34,4017.34,4017.34,4017.34,1057],["2013-06-05",3940.81,4017.34,3940.81,4017.34,1600],["2013-06-06",4017.34,4017.34,4017.34,4017.34,0],["2013-06-07",4017.34,4017.34,4017.34,4017.34,251],["2013-06-10",3940.81,3940.81,3940.81,3940.81,700],["2013-06-11",4017.34,4017.34,4017.34,4017.34,10200],["2013-06-12",4208.64,4361.68,4208.64,4361.68,20256],["2013-06-13",4399.94,4706.02,4399.94,4667.76,93000],["2013-06-14",4591.24,4629.5,4591.24,4629.5,5200],["2013-06-17",4399.94,4399.94,4208.64,4208.64,400],["2013-06-18",4208.64,4208.64,4208.64,4208.64,75],["2013-06-19",4251.15,4251.15,4251.15,4251.15,100],["2013-06-20",4251.15,4251.15,4251.15,4251.15,3000],["2013-06-21",4166.13,4166.13,4166.13,4166.13,200],["2013-06-24",4463.71,4463.71,4463.71,4463.71,18100],["2013-06-25",4378.68,4463.71,4378.68,4463.71,3200],["2013-06-26",4463.71,4463.71,4463.71,4463.71,0],["2013-06-27",4421.19,4421.19,4421.19,4421.19,100],["2013-06-28",4421.19,4421.19,4421.19,4421.19,0],["2013-07-01",4378.68,4378.68,4378.68,4378.68,200],["2013-07-02",4251.15,4463.71,4251.15,4463.71,7300],["2013-07-03",4463.71,4463.71,4463.71,4463.71,0],["2013-07-04",4463.71,4463.71,4463.71,4463.71,0],["2013-07-05",4251.15,4251.15,4251.15,4251.15,100],["2013-07-08",4251.15,4251.15,4251.15,4251.15,60],["2013-07-09",4251.15,4251.15,4251.15,4251.15,0],["2013-07-10",4251.15,4251.15,4251.15,4251.15,0],["2013-07-11",4251.15,4251.15,4251.15,4251.15,0],["2013-07-12",4251.15,4251.15,4251.15,4251.15,0],["2013-07-15",4123.61,4123.61,4081.1,4081.1,7800],["2013-07-16",4081.1,4081.1,4081.1,4081.1,0],["2013-07-17",4123.61,4123.61,4123.61,4123.61,108],["2013-07-18",4123.61,4123.61,4123.61,4123.61,700],["2013-07-19",4123.61,4166.13,4123.61,4166.13,1200],["2013-07-22",4166.13,4166.13,4166.13,4166.13,1100],["2013-07-23",4166.13,4166.13,4166.13,4166.13,2500],["2013-07-24",4166.13,4166.13,4166.13,4166.13,0],["2013-07-25",4166.13,4166.13,4166.13,4166.13,1000],["2013-07-26",4166.13,4166.13,4166.13,4166.13,35],["2013-07-29",4166.13,4166.13,4166.13,4166.13,0],["2013-07-30",4166.13,4166.13,4166.13,4166.13,0],["2013-07-31",3783.52,4251.15,3783.52,4251.15,5130],["2013-08-01",4251.15,4251.15,4251.15,4251.15,0],["2013-08-02",4251.15,4251.15,4251.15,4251.15,0],["2013-08-05",3826.03,3826.03,3826.03,3826.03,2200],["2013-08-06",4208.64,4208.64,4208.64,4208.64,16100],["2013-08-07",4208.64,4208.64,4208.64,4208.64,22000],["2013-08-08",4166.13,4208.64,4166.13,4208.64,26600],["2013-08-09",4208.64,4251.15,4208.64,4208.64,14900],["2013-08-12",4421.19,4421.19,4208.64,4208.64,11800],["2013-08-13",4208.64,4208.64,4208.64,4208.64,0],["2013-08-14",4208.64,4208.64,4208.64,4208.64,5000],["2013-08-15",4208.64,4208.64,4208.64,4208.64,0],["2013-08-16",4251.15,4251.15,4251.15,4251.15,154],["2013-08-19",4251.15,4251.15,4251.15,4251.15,0],["2013-08-20",4251.15,4251.15,4251.15,4251.15,0],["2013-08-21",4251.15,4251.15,4251.15,4251.15,5030],["2013-08-22",4166.13,4166.13,4123.61,4123.61,6300],["2013-08-23",4123.61,4123.61,4123.61,4123.61,0],["2013-08-26",4123.61,4123.61,4123.61,4123.61,3000],["2013-08-27",4251.15,4251.15,4251.15,4251.15,9020],["2013-08-28",4123.61,4251.15,4123.61,4251.15,6900],["2013-08-29",4251.15,4251.15,4251.15,4251.15,5000],["2013-08-30",4251.15,4251.15,4251.15,4251.15,6100],["2013-09-03",4251.15,4251.15,4251.15,4251.15,0],["2013-09-04",4251.15,4251.15,4251.15,4251.15,0],["2013-09-05",4251.15,4251.15,4251.15,4251.15,11],["2013-09-06",4251.15,4251.15,4251.15,4251.15,0],["2013-09-09",4166.13,4251.15,4166.13,4166.13,764],["2013-09-10",4166.13,4166.13,4166.13,4166.13,0],["2013-09-11",4166.13,4166.13,4166.13,4166.13,53],["2013-09-12",4166.13,4166.13,4166.13,4166.13,7],["2013-09-13",4208.64,4208.64,4166.13,4166.13,1000],["2013-09-16",4251.15,4251.15,4251.15,4251.15,100],["2013-09-17",4251.15,4251.15,4251.15,4251.15,0],["2013-09-18",4251.15,4251.15,4251.15,4251.15,0],["2013-09-19",4251.15,4251.15,4251.15,4251.15,5986],["2013-09-20",4251.15,4293.66,4251.15,4251.15,126600],["2013-09-23",4251.15,4251.15,4251.15,4251.15,0],["2013-09-24",4251.15,4251.15,4251.15,4251.15,100],["2013-09-25",4336.17,4336.17,4336.17,4336.17,1000],["2013-09-26",4251.15,4251.15,4251.15,4251.15,2000],["2013-09-27",4506.22,4506.22,4506.22,4506.22,110400],["2013-09-30",4506.22,4506.22,4506.22,4506.22,0],["2013-10-01",4506.22,4506.22,4506.22,4506.22,0],["2013-10-02",4506.22,4506.22,4506.22,4506.22,0],["2013-10-03",4463.71,4463.71,4463.71,4463.71,3060],["2013-10-04",4463.71,4463.71,4463.71,4463.71,60],["2013-10-07",4251.15,4251.15,4251.15,4251.15,200],["2013-10-08",4293.66,4548.73,4251.15,4251.15,124800],["2013-10-09",4251.15,4251.15,4251.15,4251.15,0],["2013-10-10",4251.15,4251.15,4251.15,4251.15,3900],["2013-10-11",4251.15,4251.15,4251.15,4251.15,0],["2013-10-14",4676.26,4676.26,4676.26,4676.26,1500],["2013-10-15",4251.15,4251.15,4251.15,4251.15,2620],["2013-10-16",4251.15,4251.15,4251.15,4251.15,0],["2013-10-17",4251.15,4251.15,4251.15,4251.15,600],["2013-10-18",4293.66,4293.66,4293.66,4293.66,1095],["2013-10-21",4463.71,4463.71,4463.71,4463.71,3900],["2013-10-22",4463.71,4463.71,4463.71,4463.71,0],["2013-10-23",4463.71,4463.71,4463.71,4463.71,0],["2013-10-24",4293.66,4293.66,4293.66,4293.66,600],["2013-10-25",4293.66,4293.66,4293.66,4293.66,0],["2013-10-28",4293.66,4293.66,4293.66,4293.66,0],["2013-10-29",4293.66,4293.66,4251.15,4251.15,3300],["2013-10-30",4251.15,4251.15,4251.15,4251.15,200],["2013-10-31",4251.15,4251.15,4251.15,4251.15,0],["2013-11-01",4251.15,4251.15,4251.15,4251.15,56],["2013-11-04",4293.66,4293.66,4293.66,4293.66,135],["2013-11-05",4293.66,4293.66,4251.15,4293.66,17600],["2013-11-06",4251.15,4336.17,4251.15,4251.15,19000],["2013-11-07",4463.71,4676.26,4463.71,4463.71,1200],["2013-11-08",4251.15,4251.15,4251.15,4251.15,3000],["2013-11-11",4251.15,4251.15,4251.15,4251.15,0],["2013-11-12",4251.15,4251.15,4251.15,4251.15,0],["2013-11-13",4251.15,4251.15,4251.15,4251.15,0],["2013-11-14",4251.15,4251.15,4251.15,4251.15,0],["2013-11-15",4336.17,4463.71,4336.17,4463.71,16798],["2013-11-18",4463.71,4463.71,4463.71,4463.71,132],["2013-11-19",4293.66,4293.66,4293.66,4293.66,1500],["2013-11-20",4293.66,4293.66,4293.66,4293.66,2029],["2013-11-21",4251.15,4293.66,4251.15,4293.66,226],["2013-11-22",4293.66,4293.66,4293.66,4293.66,0],["2013-11-25",4293.66,4293.66,4293.66,4293.66,1000],["2013-11-26",4251.15,4251.15,4251.15,4251.15,900],["2013-11-27",4251.15,4251.15,4251.15,4251.15,0],["2013-11-28",4251.15,4251.15,4251.15,4251.15,0],["2013-11-29",4251.15,4251.15,4251.15,4251.15,0],["2013-12-02",4251.15,4251.15,4251.15,4251.15,423],["2013-12-03",4251.15,4251.15,4251.15,4251.15,0],["2013-12-04",4251.15,4251.15,4251.15,4251.15,0],["2013-12-05",4251.15,4251.15,4251.15,4251.15,0],["2013-12-06",4251.15,4251.15,4251.15,4251.15,0],["2013-12-09",4251.15,4251.15,4251.15,4251.15,129],["2013-12-10",4251.15,4251.15,4251.15,4251.15,0],["2013-12-11",4251.15,4251.15,4251.15,4251.15,0],["2013-12-12",4251.15,4251.15,4251.15,4251.15,0],["2013-12-13",4251.15,4251.15,4251.15,4251.15,6100],["2013-12-16",4251.15,4251.15,4251.15,4251.15,1000],["2013-12-17",4251.15,4251.15,4251.15,4251.15,700],["2013-12-18",4251.15,4251.15,4251.15,4251.15,0],["2013-12-19",4463.71,4463.71,4463.71,4463.71,200],["2013-12-20",4463.71,4676.26,4336.17,4676.26,1236],["2013-12-23",4676.26,4676.26,4676.26,4676.26,500],["2013-12-24",4676.26,4676.26,4676.26,4676.26,0],["2013-12-25",4676.26,4676.26,4676.26,4676.26,0],["2013-12-26",4463.71,4463.71,4463.71,4463.71,200],["2013-12-27",4463.71,4463.71,4463.71,4463.71,256],["2013-12-30",4463.71,4463.71,4463.71,4463.71,226],["2013-12-31",4463.71,4463.71,4463.71,4463.71,0],["2014-01-02",4463.71,4463.71,4463.71,4463.71,0],["2014-01-03",4463.71,4463.71,4463.71,4463.71,200],["2014-01-06",4251.15,4251.15,4251.15,4251.15,364],["2014-01-07",4251.15,4251.15,4251.15,4251.15,300],["2014-01-08",4251.15,4463.71,4251.15,4463.71,352],["2014-01-09",4463.71,4463.71,4463.71,4463.71,300],["2014-01-10",4463.71,4463.71,4463.71,4463.71,10],["2014-01-13",4463.71,4463.71,4463.71,4463.71,0],["2014-01-14",4463.71,4463.71,4463.71,4463.71,12],["2014-01-15",4676.26,4676.26,4676.26,4676.26,333],["2014-01-16",4676.26,4676.26,4676.26,4676.26,300],["2014-01-17",4676.26,4676.26,4676.26,4676.26,400],["2014-01-20",4676.26,4676.26,4676.26,4676.26,100],["2014-01-21",4676.26,4676.26,4676.26,4676.26,0],["2014-01-22",4676.26,4676.26,4676.26,4676.26,0],["2014-01-23",4591.24,4591.24,4591.24,4591.24,100],["2014-01-24",4591.24,4591.24,4591.24,4591.24,0],["2014-01-27",4591.24,4591.24,4591.24,4591.24,0],["2014-02-06",4591.24,4591.24,4591.24,4591.24,0],["2014-02-07",4591.24,4591.24,4591.24,4591.24,0],["2014-02-10",4591.24,4591.24,4591.24,4591.24,3000],["2014-02-11",4676.26,4676.26,4676.26,4676.26,861],["2014-02-12",4463.71,4591.24,4463.71,4591.24,10200],["2014-02-13",4463.71,4463.71,4463.71,4463.71,500],["2014-02-14",4421.19,4506.22,4378.68,4378.68,6396],["2014-02-17",4463.71,4676.26,4421.19,4463.71,4045],["2014-02-18",4506.22,4676.26,4506.22,4676.26,17600],["2014-02-19",4761.29,4888.82,4761.29,4803.8,28800],["2014-02-20",4846.31,5101.38,4803.8,5016.36,12700],["2014-02-21",4846.31,5016.36,4846.31,5016.36,20026],["2014-02-24",4931.33,5016.36,4931.33,5016.36,3110],["2014-02-25",4888.82,4973.84,4888.82,4973.84,8916],["2014-02-26",4888.82,4973.84,4888.82,4973.84,5147],["2014-02-27",4973.84,5228.91,4973.84,5101.38,29200],["2014-02-28",5101.38,5228.91,4888.82,5228.91,8800],["2014-03-03",5101.38,5228.91,5016.36,5016.36,3600],["2014-03-04",5016.36,5016.36,4591.24,5016.36,2240],["2014-03-05",4973.84,5058.87,4973.84,5058.87,2300],["2014-03-06",5058.87,5058.87,5058.87,5058.87,0],["2014-03-07",5058.87,5058.87,5016.36,5058.87,1900],["2014-03-10",5228.91,5228.91,5228.91,5228.91,100],["2014-03-11",5228.91,5228.91,5016.36,5143.89,4100],["2014-03-12",5143.89,5143.89,4888.82,4931.33,34300],["2014-03-13",4931.33,4973.84,4931.33,4931.33,6800],["2014-03-14",4931.33,4973.84,4931.33,4973.84,9320],["2014-03-17",4973.84,4973.84,4973.84,4973.84,1400],["2014-03-18",4973.84,4973.84,4973.84,4973.84,970],["2014-03-19",4931.33,5101.38,4931.33,5101.38,36230],["2014-03-20",5101.38,5101.38,5058.87,5101.38,15100],["2014-03-21",5058.87,5101.38,5058.87,5101.38,15572],["2014-03-24",5101.38,5143.89,5058.87,5143.89,20789],["2014-03-25",5101.38,5186.4,5058.87,5143.89,18900],["2014-03-26",5101.38,5101.38,5058.87,5101.38,10600],["2014-03-27",5101.38,5101.38,5101.38,5101.38,11],["2014-03-28",5101.38,5101.38,5101.38,5101.38,4500],["2014-03-31",5101.38,5101.38,5058.87,5058.87,3700],["2014-04-01",5058.87,5058.87,5058.87,5058.87,600],["2014-04-02",5058.87,5058.87,4973.84,5058.87,3400],["2014-04-03",5058.87,5058.87,4973.84,4973.84,600],["2014-04-04",4973.84,4973.84,4973.84,4973.84,200],["2014-04-07",5016.36,5016.36,4888.82,4888.82,8077],["2014-04-08",4421.19,4973.84,4421.19,4973.84,2723],["2014-04-10",4676.26,4888.82,4676.26,4888.82,1100],["2014-04-11",4888.82,4888.82,4888.82,4888.82,1100],["2014-04-14",4888.82,4973.84,4888.82,4931.33,1444],["2014-04-15",4888.82,4888.82,4676.26,4676.26,900],["2014-04-16",4251.15,4676.26,4251.15,4633.75,3300],["2014-04-17",4676.26,4676.26,4676.26,4676.26,11700],["2014-04-18",4676.26,4676.26,4676.26,4676.26,10000],["2014-04-21",4676.26,4676.26,4676.26,4676.26,2078],["2014-04-22",4676.26,4676.26,4676.26,4676.26,510],["2014-04-23",4676.26,4676.26,4676.26,4676.26,1000],["2014-04-24",4676.26,4888.82,4676.26,4888.82,7100],["2014-04-25",4888.82,4888.82,4888.82,4888.82,12],["2014-04-28",4888.82,4888.82,4888.82,4888.82,5000],["2014-04-29",4888.82,4888.82,4888.82,4888.82,0],["2014-05-05",4676.26,4846.31,4676.26,4676.26,2206],["2014-05-06",4676.26,4676.26,4676.26,4676.26,20000],["2014-05-07",4676.26,4676.26,4676.26,4676.26,0],["2014-05-08",4676.26,4676.26,4548.73,4548.73,6000],["2014-05-09",4676.26,4676.26,4676.26,4676.26,10200],["2014-05-12",4591.24,4633.75,4506.22,4633.75,9951],["2014-05-13",4591.24,4591.24,4591.24,4591.24,100],["2014-05-14",4548.73,4548.73,4548.73,4548.73,100],["2014-05-15",4548.73,4548.73,4548.73,4548.73,100],["2014-05-16",4548.73,4676.26,4548.73,4676.26,76400],["2014-05-19",4506.22,4548.73,4506.22,4548.73,2700],["2014-05-20",4548.73,4591.24,4548.73,4591.24,700],["2014-05-21",4548.73,4591.24,4548.73,4591.24,3800],["2014-05-22",4591.24,4591.24,4591.24,4591.24,400],["2014-05-23",4591.24,4591.24,4591.24,4591.24,300],["2014-05-26",4591.24,4591.24,4591.24,4591.24,200],["2014-05-27",4591.24,4591.24,4591.24,4591.24,0],["2014-05-28",4591.24,4633.75,4591.24,4633.75,1300],["2014-05-29",4591.24,4591.24,4591.24,4591.24,300],["2014-05-30",4591.24,4633.75,4591.24,4633.75,4800],["2014-06-02",4633.75,4633.75,4633.75,4633.75,1000],["2014-06-03",4633.75,4718.77,4633.75,4718.77,3200],["2014-06-04",4591.24,4931.33,4591.24,4931.33,4100],["2014-06-05",4931.33,4931.33,4931.33,4931.33,12],["2014-06-06",4931.33,4931.33,4931.33,4931.33,0],["2014-06-09",4633.75,4633.75,4633.75,4633.75,100],["2014-06-10",4591.24,4591.24,4591.24,4591.24,1879],["2014-06-11",4676.26,4803.8,4676.26,4803.8,10800],["2014-06-12",5016.36,5016.36,5016.36,5016.36,150],["2014-06-13",4761.29,4761.29,4761.29,4761.29,2300],["2014-06-16",4761.29,4761.29,4761.29,4761.29,1100],["2014-06-17",4761.29,4761.29,4761.29,4761.29,115],["2014-06-18",5058.87,5058.87,4846.31,4846.31,2100],["2014-06-19",4718.77,4718.77,4718.77,4718.77,200],["2014-06-20",5139.26,5185.98,5139.26,5139.26,9500],["2014-06-23",5139.26,5139.26,5139.26,5139.26,500],["2014-06-24",5139.26,5139.26,5139.26,5139.26,0],["2014-06-25",5139.26,5372.86,5139.26,5372.86,13900],["2014-06-26",5279.42,5279.42,5139.26,5139.26,26900],["2014-06-27",5606.46,5606.46,5606.46,5606.46,500],["2014-06-30",5045.82,5092.54,5045.82,5092.54,800],["2014-07-01",4905.66,4905.66,4858.94,4858.94,5000],["2014-07-02",4858.94,4858.94,4858.94,4858.94,0],["2014-07-03",5232.7,5232.7,5232.7,5232.7,112],["2014-07-04",5232.7,5232.7,5232.7,5232.7,0],["2014-07-07",5232.7,5232.7,5139.26,5139.26,12300],["2014-07-08",5139.26,5139.26,5139.26,5139.26,67],["2014-07-09",4672.05,4672.05,4672.05,4672.05,2833],["2014-07-10",4672.05,4672.05,4672.05,4672.05,0],["2014-07-11",4672.05,4672.05,4672.05,4672.05,0],["2014-07-14",4672.05,4672.05,4672.05,4672.05,0],["2014-07-15",4672.05,4672.05,4672.05,4672.05,0],["2014-07-16",4672.05,4672.05,4672.05,4672.05,0],["2014-07-17",4765.5,5139.26,4765.5,5139.26,1100],["2014-07-18",5139.26,5139.26,5139.26,5139.26,0],["2014-07-21",5139.26,5139.26,5139.26,5139.26,0],["2014-07-22",5045.82,5045.82,5045.82,5045.82,4972],["2014-07-23",4905.66,4905.66,4905.66,4905.66,120],["2014-07-24",4672.05,4672.05,4672.05,4672.05,1044],["2014-07-25",4765.5,4765.5,4765.5,4765.5,4680],["2014-07-28",4672.05,4672.05,4578.61,4578.61,2498],["2014-07-29",4578.61,4578.61,4578.61,4578.61,0],["2014-07-30",4578.61,4578.61,4578.61,4578.61,0],["2014-07-31",4625.33,4625.33,4625.33,4625.33,156],["2014-08-01",4672.05,4672.05,4672.05,4672.05,100],["2014-08-04",4672.05,4672.05,4672.05,4672.05,0],["2014-08-05",4765.5,4905.66,4765.5,4905.66,4500],["2014-08-06",4905.66,4905.66,4905.66,4905.66,0],["2014-08-07",4905.66,4905.66,4672.05,4905.66,14333],["2014-08-08",4905.66,4905.66,4905.66,4905.66,60],["2014-08-11",4905.66,4905.66,4905.66,4905.66,60],["2014-08-12",4905.66,4905.66,4905.66,4905.66,0],["2014-08-13",4858.94,4999.1,4672.05,4999.1,1320],["2014-08-14",4999.1,5326.14,4999.1,5326.14,500],["2014-08-15",4999.1,4999.1,4999.1,4999.1,2500],["2014-08-18",4858.94,5466.3,4718.77,4718.77,2044],["2014-08-19",5139.26,5185.98,4905.66,5185.98,5602],["2014-08-20",5045.82,5279.42,5045.82,5139.26,27100],["2014-08-21",5139.26,5139.26,5139.26,5139.26,26145],["2014-08-22",4718.77,4952.38,4718.77,4952.38,8492],["2014-08-25",4999.1,4999.1,4999.1,4999.1,200],["2014-08-26",5045.82,5139.26,5045.82,5139.26,1120],["2014-08-27",5045.82,5139.26,5045.82,5092.54,2290],["2014-08-28",5139.26,5139.26,5139.26,5139.26,1500],["2014-08-29",5139.26,5326.14,5139.26,5326.14,3100],["2014-09-03",4905.66,5419.58,4905.66,5326.14,5981],["2014-09-04",5139.26,5185.98,5139.26,5185.98,2400],["2014-09-05",5185.98,5185.98,5185.98,5185.98,76],["2014-09-08",5185.98,5372.86,5092.54,5092.54,7500],["2014-09-09",5139.26,5139.26,5092.54,5092.54,2520],["2014-09-10",5139.26,5279.42,5139.26,5279.42,6236],["2014-09-11",4858.94,5513.02,4858.94,5513.02,31940],["2014-09-12",5466.3,5466.3,5466.3,5466.3,256],["2014-09-15",5419.58,5419.58,5419.58,5419.58,2003],["2014-09-16",5372.86,5372.86,5372.86,5372.86,52488],["2014-09-17",5279.42,5419.58,5279.42,5419.58,200],["2014-09-18",5372.86,5372.86,5326.14,5326.14,2500],["2014-09-19",5092.54,5793.35,5092.54,5559.74,57346],["2014-09-22",5466.3,5513.02,5372.86,5513.02,5400],["2014-09-23",5092.54,5466.3,5092.54,5466.3,1766],["2014-09-24",5419.58,5419.58,5232.7,5232.7,18100],["2014-09-25",5139.26,5466.3,5139.26,5466.3,2640],["2014-09-26",5466.3,5840.07,5466.3,5606.46,24279],["2014-09-29",5886.79,5886.79,5606.46,5606.46,16381],["2014-09-30",5606.46,5699.91,5606.46,5606.46,13500],["2014-10-01",5606.46,5793.35,5606.46,5699.91,26230],["2014-10-02",5793.35,5980.23,5793.35,5980.23,41358],["2014-10-03",6447.43,6447.43,6073.67,6260.55,37570],["2014-10-06",6353.99,6353.99,6167.11,6167.11,75730],["2014-10-07",5933.51,6167.11,5933.51,6026.95,25979],["2014-10-08",6073.67,6260.55,6026.95,6260.55,32830],["2014-10-09",6260.55,6260.55,6213.83,6260.55,3430],["2014-10-10",6260.55,6307.27,6167.11,6260.55,23000],["2014-10-13",6307.27,6400.71,6260.55,6400.71,41222],["2014-10-14",6307.27,6494.16,6307.27,6400.71,81916],["2014-10-15",6774.48,6774.48,6774.48,6774.48,100],["2014-10-16",6727.76,6727.76,6120.39,6120.39,17145],["2014-10-17",6026.95,6120.39,6026.95,6120.39,7100],["2014-10-20",5840.07,6307.27,5840.07,6307.27,200],["2014-10-21",6073.67,6307.27,6026.95,6307.27,27875],["2014-10-22",5933.51,6073.67,5933.51,6073.67,7670],["2014-10-23",6073.67,6073.67,6073.67,6073.67,5000],["2014-10-24",6073.67,6213.83,5933.51,6213.83,7000],["2014-10-27",6073.67,6120.39,6073.67,6073.67,3100],["2014-10-28",5933.51,5933.51,5933.51,5933.51,2500],["2014-10-29",5980.23,6073.67,5980.23,6026.95,10300],["2014-10-30",6073.67,6073.67,6073.67,6073.67,6200],["2014-10-31",6073.67,6073.67,6073.67,6073.67,3100],["2014-11-03",6073.67,6073.67,6073.67,6073.67,11],["2014-11-04",6120.39,6447.43,6120.39,6447.43,4366],["2014-11-05",6353.99,6540.88,6260.55,6540.88,5355],["2014-11-06",6540.88,6540.88,6167.11,6353.99,9626],["2014-11-07",6353.99,6353.99,6353.99,6353.99,0],["2014-11-10",6073.67,6494.16,6073.67,6167.11,652],["2014-11-11",6494.16,6494.16,6167.11,6167.11,3165],["2014-11-12",6307.27,6400.71,6307.27,6400.71,16000],["2014-11-13",6353.99,6400.71,6353.99,6400.71,1300],["2014-11-14",6400.71,6494.16,6400.71,6400.71,10100],["2014-11-17",6400.71,6540.88,6400.71,6494.16,12400],["2014-11-18",6494.16,6774.48,6494.16,6774.48,60562],["2014-11-19",6540.88,7008.08,6540.88,7008.08,238],["2014-11-20",6540.88,6774.48,6540.88,6774.48,7900],["2014-11-21",7008.08,7008.08,6774.48,6774.48,3300],["2014-11-24",6727.76,7008.08,6727.76,6867.92,9900],["2014-11-25",7008.08,7101.52,7008.08,7101.52,33700],["2014-11-26",7054.8,7381.85,7054.8,7381.85,49042],["2014-11-27",6867.92,7054.8,6867.92,7054.8,14374],["2014-11-28",7241.68,7288.4,7148.24,7288.4,12719],["2014-12-01",7194.96,7194.96,7194.96,7194.96,1700],["2014-12-02",7008.08,7241.68,7008.08,7241.68,15700],["2014-12-03",7008.08,7288.4,7008.08,7288.4,49560],["2014-12-04",7241.68,7288.4,7241.68,7288.4,10000],["2014-12-05",7335.12,7428.57,7288.4,7335.12,42056],["2014-12-08",7475.29,8035.93,7475.29,8035.93,235992],["2014-12-09",8409.7,8409.7,8176.09,8176.09,8335],["2014-12-10",8176.09,8176.09,8035.93,8129.37,21600],["2014-12-11",7335.12,8362.98,7335.12,8362.98,24165],["2014-12-12",7849.05,7849.05,7802.33,7802.33,2124],["2014-12-15",8176.09,8176.09,7241.68,7708.89,5500],["2014-12-16",7475.29,7475.29,7148.24,7381.85,22534],["2014-12-17",7849.05,7849.05,6821.2,7335.12,2200],["2014-12-18",7802.33,7802.33,7708.89,7708.89,1119],["2014-12-19",7942.49,7942.49,7428.57,7428.57,6300],["2014-12-22",7475.29,7475.29,7381.85,7381.85,7030],["2014-12-23",7335.12,7335.12,7335.12,7335.12,1800],["2014-12-24",7335.12,7335.12,7288.4,7288.4,6500],["2014-12-25",7288.4,7288.4,7008.08,7008.08,3600],["2014-12-26",6634.32,7381.85,6634.32,7381.85,3500],["2014-12-29",7475.29,7475.29,7475.29,7475.29,100],["2014-12-30",8172.98,8172.98,6976.93,7425.45,3800],["2014-12-31",7425.45,7774.3,7425.45,7774.3,10300],["2015-01-05",7873.97,7873.97,7873.97,7873.97,100],["2015-01-06",7475.29,7873.97,7475.29,7774.3,2480],["2015-01-07",7475.29,7724.46,7475.29,7724.46,84596],["2015-01-08",7724.46,7724.46,7724.46,7724.46,1584],["2015-01-09",7724.46,7724.46,7724.46,7724.46,2000],["2015-01-12",7724.46,7724.46,7724.46,7724.46,2000],["2015-01-13",7475.29,7475.29,7475.29,7475.29,12250],["2015-01-14",7226.11,7375.62,7076.6,7375.62,2198],["2015-01-15",7226.11,7226.11,7226.11,7226.11,1283],["2015-01-16",7226.11,7475.29,7226.11,7475.29,8600],["2015-01-19",7375.62,7375.62,7375.62,7375.62,2400],["2015-01-20",7425.45,7425.45,7425.45,7425.45,2500],["2015-01-21",7425.45,7425.45,7425.45,7425.45,400],["2015-01-22",7425.45,7425.45,7425.45,7425.45,0],["2015-01-23",7425.45,7425.45,7226.11,7375.62,8700],["2015-01-26",8073.31,8073.31,7325.78,7375.62,23700],["2015-01-27",7375.62,7475.29,7226.11,7475.29,18536],["2015-01-28",7226.11,7425.45,7176.28,7425.45,10900],["2015-01-29",7475.29,7724.46,7226.11,7624.79,17000],["2015-01-30",7475.29,7475.29,7475.29,7475.29,300],["2015-02-02",7275.95,7425.45,7275.95,7425.45,1600],["2015-02-03",7475.29,7475.29,7275.95,7275.95,3300],["2015-02-04",7275.95,7375.62,6628.09,7375.62,69143],["2015-02-05",7375.62,7375.62,7375.62,7375.62,100],["2015-02-06",7076.6,7724.46,7076.6,7475.29,24900],["2015-02-09",7375.62,7375.62,7375.62,7375.62,1100],["2015-02-10",7375.62,7375.62,7275.95,7275.95,2700],["2015-02-11",7375.62,7475.29,7375.62,7475.29,2800],["2015-02-12",7475.29,7475.29,7475.29,7475.29,154],["2015-02-13",7873.97,7873.97,7275.95,7824.13,410],["2015-02-24",7824.13,7824.13,7824.13,7824.13,0],["2015-02-25",7824.13,8471.99,7824.13,8471.99,32900],["2015-02-26",7624.79,8123.14,7624.79,8123.14,3320],["2015-02-27",7325.78,8123.14,7325.78,8123.14,1300],["2015-03-02",7475.29,7873.97,7325.78,7873.97,16700],["2015-03-03",7873.97,7873.97,7425.45,7425.45,6200],["2015-03-04",7574.96,7574.96,7574.96,7574.96,100],["2015-03-05",7325.78,7325.78,7325.78,7325.78,12000],["2015-03-06",7375.62,7375.62,7226.11,7375.62,10400],["2015-03-09",6677.92,7425.45,6677.92,7425.45,13000],["2015-03-10",6777.59,7076.6,6777.59,7076.6,1857],["2015-03-11",7275.95,7275.95,7275.95,7275.95,200],["2015-03-12",6976.93,7226.11,6976.93,7226.11,243],["2015-03-13",7076.6,7126.44,7076.6,7126.44,890],["2015-03-16",7375.62,7375.62,7375.62,7375.62,127],["2015-03-17",7375.62,7375.62,7375.62,7375.62,0],["2015-03-18",6976.93,7325.78,6976.93,7325.78,3555],["2015-03-19",7325.78,7325.78,7325.78,7325.78,100],["2015-03-20",7325.78,7325.78,6976.93,7226.11,2600],["2015-03-23",7325.78,7375.62,7076.6,7076.6,11411],["2015-03-24",7076.6,7126.44,7076.6,7126.44,13000],["2015-03-25",7126.44,7425.45,7026.77,7425.45,15322],["2015-03-26",7076.6,7425.45,7076.6,7425.45,15816],["2015-03-27",7475.29,7525.12,7475.29,7475.29,32000],["2015-03-30",7475.29,7475.29,7475.29,7475.29,0],["2015-03-31",7475.29,7475.29,7475.29,7475.29,0],["2015-04-01",7126.44,7126.44,6927.1,6976.93,8471],["2015-04-02",7475.29,7475.29,7475.29,7475.29,100],["2015-04-03",7475.29,7475.29,7475.29,7475.29,0],["2015-04-06",7475.29,7475.29,7475.29,7475.29,18],["2015-04-07",6927.1,7425.45,6927.1,7425.45,3200],["2015-04-08",7226.11,7425.45,7226.11,7425.45,3800],["2015-04-09",7226.11,7226.11,7226.11,7226.11,2200],["2015-04-10",7226.11,7226.11,7226.11,7226.11,0],["2015-04-13",7574.96,7574.96,7226.11,7226.11,3000],["2015-04-14",7226.11,7475.29,7226.11,7475.29,33156],["2015-04-15",7475.29,7475.29,7475.29,7475.29,54],["2015-04-16",7425.45,7475.29,7425.45,7475.29,6138],["2015-04-17",7275.95,7475.29,7275.95,7475.29,4352],["2015-04-20",7226.11,7475.29,7226.11,7475.29,3400],["2015-04-21",7525.12,7624.79,7475.29,7624.79,35200],["2015-04-22",7525.12,7674.63,7525.12,7674.63,10100],["2015-04-23",8422.16,8422.16,8422.16,8422.16,41950],["2015-04-24",9219.52,9219.52,8721.17,8970.34,325770],["2015-04-27",8970.34,8970.34,8521.83,8721.17,30100],["2015-05-04",8721.17,8721.17,8222.82,8671.33,7600],["2015-05-05",8172.98,8222.82,8073.31,8172.98,60900],["2015-05-06",8222.82,8222.82,8123.14,8123.14,21500],["2015-05-07",8422.16,8721.17,8272.65,8671.33,35810],["2015-05-08",8970.34,8970.34,8222.82,8471.99,300],["2015-05-11",8471.99,8471.99,8322.49,8322.49,1106],["2015-05-12",8272.65,8322.49,8272.65,8322.49,10300],["2015-05-13",8671.33,8970.34,8322.49,8970.34,59348],["2015-05-14",8970.34,8970.34,8721.17,8920.51,36420],["2015-05-15",8820.84,8970.34,8771.0,8970.34,39200],["2015-05-18",9717.87,9717.87,8471.99,8721.17,76899],["2015-05-19",8721.17,8970.34,8721.17,8970.34,132002],["2015-05-20",8870.67,8970.34,8870.67,8970.34,127000],["2015-05-21",8970.34,8970.34,8771.0,8771.0,39200],["2015-05-22",8721.17,8771.0,8571.66,8571.66,30189],["2015-05-25",8721.17,8721.17,8471.99,8471.99,28500],["2015-05-26",8272.65,8471.99,8272.65,8471.99,7300],["2015-05-27",8322.49,8422.16,8023.47,8023.47,35500],["2015-05-28",7973.64,8422.16,7973.64,8073.31,18100],["2015-05-29",7824.13,8073.31,7824.13,7873.97,44100],["2015-06-01",8422.16,8422.16,7923.8,8123.14,38251],["2015-06-02",8272.65,8771.0,7973.64,8771.0,45049],["2015-06-03",8471.99,8471.99,8172.98,8172.98,37000],["2015-06-04",8471.99,8471.99,8372.32,8372.32,6700],["2015-06-05",8571.66,8571.66,8422.16,8422.16,17800],["2015-06-08",8422.16,8422.16,8422.16,8422.16,5100],["2015-06-09",8422.16,8471.99,8222.82,8222.82,6100],["2015-06-10",8272.65,8272.65,8222.82,8272.65,14400],["2015-06-11",8471.99,8471.99,8272.65,8422.16,9000],["2015-06-12",8422.16,8422.16,8422.16,8422.16,20000],["2015-06-15",7973.64,8222.82,7973.64,8222.82,9200],["2015-06-16",8372.32,8372.32,8322.49,8322.49,55083],["2015-06-17",8172.98,8172.98,8123.14,8123.14,3600],["2015-06-18",7973.64,8322.49,7973.64,8322.49,900],["2015-06-19",8322.49,8322.49,8322.49,8322.49,0],["2015-06-22",8322.49,8322.49,8322.49,8322.49,0],["2015-06-23",8073.31,8073.31,8073.31,8073.31,100],["2015-06-24",8073.31,8073.31,8073.31,8073.31,0],["2015-06-25",8222.82,8222.82,7873.97,7873.97,1340],["2015-06-26",7873.97,7873.97,7873.97,7873.97,37],["2015-06-29",7873.97,7873.97,7873.97,7873.97,0],["2015-06-30",7724.46,7724.46,7724.46,7724.46,100],["2015-07-01",7923.8,7923.8,7724.46,7724.46,900],["2015-07-02",7774.3,7873.97,7774.3,7873.97,5500],["2015-07-03",7973.64,7973.64,7923.8,7973.64,24400],["2015-07-06",8073.31,8123.14,8023.47,8123.14,24585],["2015-07-07",8422.16,8671.33,8422.16,8571.66,38516],["2015-07-08",8671.33,8721.17,8471.99,8571.66,18136],["2015-07-09",8322.49,8422.16,7973.64,8422.16,20772],["2015-07-10",8471.99,8571.66,8471.99,8571.66,24310],["2015-07-13",8671.33,9418.86,8671.33,9418.86,506752],["2015-07-14",9468.7,10315.9,9468.7,10315.9,247510],["2015-07-15",10315.9,10315.9,9518.53,10315.9,41870],["2015-07-16",9518.53,11063.42,9468.7,9917.21,203284],["2015-07-17",10266.06,10266.06,9518.53,9618.2,51300],["2015-07-20",9020.18,9668.04,8820.84,8820.84,56800],["2015-07-21",8771.0,8970.34,8571.66,8571.66,75010],["2015-07-22",8721.17,9418.86,8521.83,9418.86,51000],["2015-07-23",9668.04,10216.22,9369.03,10066.72,256146],["2015-07-24",10066.72,10864.08,9917.21,10814.25,360632],["2015-07-27",10864.08,11511.94,10814.25,11462.11,215851],["2015-07-28",11860.79,11860.79,10465.4,10963.75,172350],["2015-07-29",10864.08,11711.28,10266.06,11362.44,243000],["2015-07-30",11212.93,11412.27,11163.09,11362.44,86636],["2015-07-31",11063.42,11063.42,10764.41,10764.41,36200],["2015-08-03",10266.06,10266.06,9717.87,9717.87,31832],["2015-08-04",9468.7,10465.4,9468.7,10465.4,4835],["2015-08-05",9967.05,10415.57,9967.05,10365.73,10012],["2015-08-06",9817.54,10266.06,9817.54,9967.05,33700],["2015-08-07",10016.88,10365.73,9967.05,10365.73,68400],["2015-08-10",10714.58,11362.44,10515.24,11312.6,167032],["2015-08-11",11462.11,11511.94,11212.93,11312.6,79481],["2015-08-12",10963.75,11262.77,10714.58,11262.77,37100],["2015-08-13",11212.93,11212.93,10216.22,10315.9,64100],["2015-08-14",10266.06,10465.4,10166.39,10415.57,68862],["2015-08-17",10066.72,10365.73,9867.38,9867.38,39400],["2015-08-18",10116.55,10266.06,10116.55,10216.22,14000],["2015-08-19",10216.22,10714.58,9967.05,10664.74,90700],["2015-08-20",10465.4,10864.08,10465.4,10515.24,83860],["2015-08-21",10465.4,10714.58,10066.72,10714.58,54100],["2015-08-24",9867.38,9867.38,9668.04,9668.04,17500],["2015-08-25",9817.54,9817.54,9817.54,9817.54,10144],["2015-08-26",10216.22,10365.73,10216.22,10315.9,20700],["2015-08-27",10714.58,10963.75,10216.22,10764.41,104962],["2015-08-28",10664.74,11113.26,10465.4,11113.26,211400],["2015-08-31",10864.08,11113.26,10465.4,10465.4,87988],["2015-09-01",10415.57,10614.91,10365.73,10614.91,56800],["2015-09-03",10515.24,10565.07,10315.9,10465.4,44400],["2015-09-04",10465.4,10465.4,10415.57,10465.4,14700],["2015-09-07",10415.57,10465.4,10315.9,10315.9,18400],["2015-09-08",10315.9,10365.73,10315.9,10315.9,16600],["2015-09-09",10365.73,10365.73,10216.22,10365.73,25750],["2015-09-10",10266.06,10315.9,10116.55,10116.55,19000],["2015-09-11",10166.39,10216.22,10016.88,10166.39,17500],["2015-09-14",10116.55,10116.55,9867.38,10066.72,16400],["2015-09-15",10066.72,10066.72,9917.21,9917.21,10700],["2015-09-16",9967.05,10016.88,9917.21,10016.88,5500],["2015-09-17",9967.05,10016.88,9817.54,9917.21,15001],["2015-09-18",9917.21,10016.88,9917.21,10016.88,15100],["2015-09-21",10016.88,10465.4,10016.88,10465.4,40660],["2015-09-22",10465.4,10515.24,10415.57,10465.4,19800],["2015-09-23",10415.57,10415.57,10266.06,10365.73,17000],["2015-09-24",10365.73,10415.57,10216.22,10216.22,19400],["2015-09-25",10066.72,10116.55,9717.87,9717.87,19629],["2015-09-28",9717.87,10116.55,9717.87,10116.55,27287],["2015-09-29",10016.88,10016.88,9867.38,9867.38,10650],["2015-09-30",9967.05,10066.72,9867.38,9917.21,18800],["2015-10-01",10016.88,10116.55,9917.21,10016.88,17960],["2015-10-02",9967.05,10016.88,9817.54,9817.54,35600],["2015-10-05",9917.21,9917.21,9817.54,9817.54,8400],["2015-10-06",10166.39,10365.73,9867.38,10166.39,124371],["2015-10-07",10166.39,10565.07,10166.39,10465.4,70200],["2015-10-08",10465.4,10913.92,10465.4,10565.07,117657],["2015-10-09",10565.07,10614.91,10315.9,10465.4,73910],["2015-10-12",10315.9,10664.74,10315.9,10365.73,27700],["2015-10-13",10365.73,10714.58,9967.05,10216.22,71246],["2015-10-14",10116.55,10266.06,10066.72,10066.72,46500],["2015-10-15",10465.4,10814.25,10465.4,10814.25,207163],["2015-10-16",10864.08,11860.79,10465.4,11860.79,679730],["2015-10-19",11910.62,12707.99,11910.62,12558.48,478247],["2015-10-20",12259.47,12957.16,12159.8,12957.16,344228],["2015-10-21",12807.66,12957.16,12408.98,12608.32,179109],["2015-10-22",12608.32,13106.67,12309.31,12957.16,414088],["2015-10-23",12907.33,12957.16,12558.48,12658.15,181789],["2015-10-26",12658.15,12807.66,12508.65,12807.66,144248],["2015-10-27",12807.66,12957.16,12259.47,12857.49,281200],["2015-10-28",12857.49,12957.16,12458.81,12757.82,107972],["2015-10-29",12757.82,13206.34,12458.81,13156.5,244290],["2015-10-30",13106.67,13804.36,12957.16,13654.86,532267],["2015-11-02",13455.52,13654.86,12957.16,13056.83,165628],["2015-11-03",12957.16,13206.34,12658.15,12857.49,186519],["2015-11-04",12957.16,13007.0,12707.99,12707.99,78490],["2015-11-05",12907.33,13206.34,12508.65,13206.34,251516],["2015-11-06",13306.01,13306.01,12458.81,12707.99,141924],["2015-11-09",12658.15,12658.15,11960.46,12558.48,68055],["2015-11-10",12508.65,12508.65,12259.47,12408.98,89721],["2015-11-11",12359.14,12359.14,12109.96,12109.96,46560],["2015-11-12",12209.63,12408.98,11860.79,12259.47,160000],["2015-11-13",12259.47,12259.47,11462.11,11960.46,222440],["2015-11-16",11960.46,11960.46,11761.12,11761.12,81932],["2015-11-17",11661.45,12209.63,11661.45,12060.13,79400],["2015-11-18",11960.46,12060.13,11910.62,12060.13,37818],["2015-11-19",12060.13,12458.81,12060.13,12309.31,220478],["2015-11-20",12309.31,12458.81,11960.46,11960.46,76100],["2015-11-23",11960.46,12209.63,11910.62,12209.63,52407],["2015-11-24",12209.63,12259.47,11960.46,12209.63,111940],["2015-11-25",12109.96,12309.31,11960.46,12309.31,130300],["2015-11-26",12309.31,12558.48,12209.63,12259.47,159800],["2015-11-27",12259.47,12408.98,12060.13,12060.13,71224],["2015-11-30",12060.13,12109.96,11810.95,11810.95,26800],["2015-12-01",11910.62,12010.29,11761.12,11860.79,78647],["2015-12-02",11860.79,11960.46,11860.79,11910.62,13400],["2015-12-03",11860.79,12010.29,11810.95,11960.46,29261],["2015-12-04",11810.95,12109.96,11810.95,12109.96,42600],["2015-12-07",12109.96,12259.47,11960.46,12159.8,29400],["2015-12-08",12159.8,12309.31,12010.29,12209.63,44090],["2015-12-09",12209.63,12558.48,12010.29,12408.98,132730],["2015-12-10",12309.31,12408.98,12159.8,12408.98,18800],["2015-12-11",12309.31,12359.14,12109.96,12109.96,28100],["2015-12-14",12159.8,12259.47,12060.13,12060.13,23550],["2015-12-15",12060.13,12159.8,11960.46,11960.46,13385],["2015-12-16",12060.13,12209.63,11860.79,11860.79,42100],["2015-12-17",12010.29,12060.13,11860.79,11860.79,19900],["2015-12-18",11860.79,11910.62,11711.28,11711.28,33500],["2015-12-21",11761.12,11810.95,11611.61,11810.95,16220],["2015-12-22",11810.95,11810.95,11661.45,11810.95,36600],["2015-12-23",11711.28,11711.28,11561.78,11711.28,16300],["2015-12-24",11511.94,11711.28,11462.11,11561.78,43962],["2015-12-25",11462.11,11462.11,11212.93,11312.6,69300],["2015-12-28",11312.6,11312.6,10963.75,11163.09,39272],["2015-12-29",11113.26,11661.45,11113.26,11661.45,43800],["2015-12-30",11561.78,11960.46,11561.78,11960.46,55900],["2015-12-31",12010.29,12010.29,11810.95,11910.62,10028],["2016-01-04",11711.28,11711.28,11212.93,11711.28,16364],["2016-01-05",11511.94,11661.45,11412.27,11611.61,13900],["2016-01-06",11561.78,11661.45,11412.27,11661.45,14535],["2016-01-07",11511.94,11561.78,11262.77,11462.11,17400],["2016-01-08",11362.44,11362.44,10963.75,11013.59,35200],["2016-01-11",11013.59,11013.59,10814.25,11013.59,13100],["2016-01-12",10913.92,11462.11,10913.92,11462.11,49500],["2016-01-13",11212.93,11561.78,11113.26,11511.94,29800],["2016-01-14",11462.11,11462.11,11212.93,11362.44,8200],["2016-01-15",11362.44,11362.44,10963.75,11262.77,16100],["2016-01-18",11113.26,11113.26,10315.9,10614.91,31260],["2016-01-19",10565.07,10963.75,10415.57,10963.75,48010],["2016-01-20",10814.25,10814.25,10465.4,10465.4,9900],["2016-01-21",10266.06,10465.4,10166.39,10465.4,10704],["2016-01-22",10266.06,10415.57,9917.21,10415.57,22900],["2016-01-25",10415.57,11412.27,10415.57,10814.25,123500],["2016-01-26",10714.58,10864.08,10565.07,10864.08,58900],["2016-01-27",10764.41,10963.75,10714.58,10864.08,32600],["2016-01-28",10814.25,11511.94,10814.25,11362.44,125360],["2016-01-29",11362.44,11711.28,11362.44,11561.78,54800],["2016-02-01",11511.94,11511.94,11013.59,11013.59,21233],["2016-02-02",11113.26,11163.09,9967.05,10266.06,34300],["2016-02-03",10266.06,11063.42,10116.55,10764.41,10300],["2016-02-04",10764.41,11412.27,10764.41,11212.93,8600],["2016-02-05",11013.59,11212.93,11013.59,11212.93,5000],["2016-02-15",10963.75,10963.75,10714.58,10714.58,15500],["2016-02-16",10814.25,11113.26,10814.25,11113.26,3300],["2016-02-17",11113.26,11113.26,10814.25,11113.26,18700],["2016-02-18",11063.42,11212.93,10963.75,11163.09,34400],["2016-02-19",11113.26,11212.93,11113.26,11163.09,7553],["2016-02-22",11113.26,11412.27,11063.42,11362.44,30700],["2016-02-23",11163.09,11262.77,11163.09,11212.93,2600],["2016-02-24",10963.75,11163.09,10913.92,11163.09,21100],["2016-02-25",11212.93,11412.27,11212.93,11362.44,18900],["2016-02-26",11312.6,11312.6,11113.26,11312.6,13347],["2016-02-29",11113.26,11212.93,10963.75,11113.26,8600],["2016-03-01",11163.09,11262.77,11163.09,11212.93,16900],["2016-03-02",11063.42,11511.94,11063.42,11412.27,25800],["2016-03-03",11262.77,11262.77,11262.77,11262.77,6330],["2016-03-04",11262.77,11412.27,11212.93,11412.27,62200],["2016-03-07",11462.11,11711.28,11212.93,11212.93,164500],["2016-03-08",11163.09,11412.27,11163.09,11163.09,8300],["2016-03-09",11262.77,11262.77,11163.09,11163.09,3900],["2016-03-10",11312.6,11511.94,11163.09,11163.09,38723],["2016-03-11",11212.93,11212.93,11013.59,11163.09,23200],["2016-03-14",11063.42,11262.77,11063.42,11262.77,6981],["2016-03-15",11163.09,11362.44,11163.09,11362.44,47700],["2016-03-16",11462.11,11462.11,11462.11,11462.11,100],["2016-03-17",11212.93,11462.11,11212.93,11462.11,2497],["2016-03-18",11262.77,11312.6,11262.77,11262.77,7100],["2016-03-21",11212.93,11362.44,11163.09,11262.77,4700],["2016-03-22",11262.77,11711.28,11262.77,11561.78,23691],["2016-03-23",11362.44,11362.44,11362.44,11362.44,565],["2016-03-24",11212.93,11312.6,11212.93,11312.6,7900],["2016-03-25",11262.77,11362.44,11262.77,11262.77,10600],["2016-03-28",11262.77,11312.6,11262.77,11312.6,4000],["2016-03-29",11312.6,11362.44,11262.77,11262.77,6300],["2016-03-30",11262.77,11262.77,11262.77,11262.77,6460],["2016-03-31",11312.6,11312.6,11262.77,11262.77,7985],["2016-04-01",11262.77,11262.77,11262.77,11262.77,1415662],["2016-04-04",11262.77,11462.11,11262.77,11262.77,7400],["2016-04-05",11262.77,11412.27,11262.77,11262.77,65560],["2016-04-06",11262.77,11262.77,10963.75,11013.59,14700],["2016-04-07",10913.92,11163.09,10913.92,11163.09,2300],["2016-04-08",11312.6,11412.27,11312.6,11412.27,5500],["2016-04-11",11262.77,11462.11,11212.93,11462.11,3775],["2016-04-12",11362.44,11462.11,10764.41,11462.11,22200],["2016-04-13",11312.6,11412.27,10465.4,11412.27,5600],["2016-04-14",11362.44,11711.28,10814.25,11711.28,87000],["2016-04-15",11063.42,11711.28,11063.42,11312.6,666300],["2016-04-19",11063.42,11063.42,11063.42,11063.42,220],["2016-04-20",11063.42,11262.77,10913.92,11063.42,31512],["2016-04-21",10963.75,11212.93,10465.4,11113.26,4601],["2016-04-22",11212.93,11212.93,11212.93,11212.93,1100],["2016-04-25",10814.25,11113.26,10764.41,11113.26,5100],["2016-04-26",11262.77,11262.77,11262.77,11262.77,21100],["2016-04-27",10614.91,10614.91,10565.07,10565.07,3000],["2016-04-28",9967.05,10515.24,9518.53,10465.4,14200],["2016-04-29",10614.91,11511.94,10614.91,11511.94,14100],["2016-05-04",11212.93,11212.93,11212.93,11212.93,3300],["2016-05-05",10963.75,11711.28,10963.75,11661.45,44700],["2016-05-06",11661.45,11711.28,11462.11,11611.61,13100],["2016-05-09",11511.94,11511.94,11511.94,11511.94,1340],["2016-05-10",11511.94,11661.45,11462.11,11511.94,28811],["2016-05-11",11561.78,11711.28,11511.94,11711.28,11500],["2016-05-12",11511.94,11711.28,11511.94,11561.78,600],["2016-05-13",11511.94,11511.94,11462.11,11462.11,12592],["2016-05-16",11511.94,11711.28,11511.94,11711.28,17880],["2016-05-17",11711.28,11711.28,11511.94,11661.45,25400],["2016-05-18",11611.61,11761.12,11611.61,11711.28,3615],["2016-05-19",11511.94,11711.28,11511.94,11711.28,33634],["2016-05-20",11711.28,11960.46,11212.93,11960.46,26400],["2016-05-23",11611.61,11810.95,11561.78,11561.78,20500],["2016-05-24",11611.61,11661.45,11611.61,11661.45,800],["2016-05-25",11611.61,11711.28,11611.61,11611.61,30634],["2016-05-26",11611.61,11611.61,11611.61,11611.61,1000],["2016-05-27",11611.61,11611.61,11611.61,11611.61,1000],["2016-05-30",11611.61,11611.61,11611.61,11611.61,644],["2016-05-31",11611.61,11611.61,11611.61,11611.61,6700],["2016-06-01",11661.45,11661.45,11561.78,11561.78,5600],["2016-06-02",11561.78,11711.28,11561.78,11611.61,5200],["2016-06-03",11960.46,11960.46,11711.28,11711.28,30620],["2016-06-06",11761.12,12857.49,11761.12,12857.49,63697],["2016-06-07",12857.49,12957.16,12857.49,12957.16,4459590],["2016-06-08",12957.16,12957.16,11860.79,11960.46,2612943],["2016-06-09",11960.46,12359.14,11910.62,12060.13,8409],["2016-06-10",12109.96,12209.63,12010.29,12010.29,17920],["2016-06-13",11960.46,11960.46,11860.79,11960.46,21700],["2016-06-14",11960.46,11960.46,11960.46,11960.46,3389],["2016-06-15",12010.29,12209.63,11960.46,12010.29,35201],["2016-06-16",12010.29,12408.98,12010.29,12359.14,853974],["2016-06-17",12622.1,12937.65,12622.1,12885.06,16875],["2016-06-20",12885.06,13148.02,12885.06,12885.06,19623],["2016-06-21",12885.06,13779.13,12885.06,13779.13,1006120],["2016-06-22",13673.94,13779.13,13253.21,13726.53,31560],["2016-06-23",13673.94,14462.82,13673.94,14462.82,124685],["2016-06-24",14462.82,14462.82,13989.5,13989.5,38600],["2016-06-27",14042.09,14462.82,13989.5,14410.23,44221],["2016-06-28",14410.23,14462.82,14305.05,14462.82,23800],["2016-06-29",14515.42,14725.78,14462.82,14725.78,48172],["2016-06-30",14725.78,14725.78,14725.78,14725.78,37701],["2016-07-01",14936.15,14936.15,14725.78,14725.78,7000],["2016-07-04",15251.71,15251.71,14936.15,14936.15,22308],["2016-07-05",14725.78,14988.74,14673.19,14883.56,88995],["2016-07-06",14673.19,14830.97,14673.19,14725.78,25600],["2016-07-07",14725.78,14778.38,14725.78,14778.38,9600],["2016-07-08",14725.78,14778.38,14725.78,14778.38,38840],["2016-07-11",14725.78,15304.3,14725.78,15304.3,36987],["2016-07-12",15251.71,15304.3,15251.71,15304.3,8682],["2016-07-13",15304.3,15777.63,15304.3,15514.67,1036],["2016-07-14",15251.71,15251.71,15251.71,15251.71,4050],["2016-07-15",15251.71,15251.71,15251.71,15251.71,25800],["2016-07-18",15251.71,15251.71,15251.71,15251.71,14700],["2016-07-19",15251.71,15462.07,15251.71,15462.07,4087],["2016-07-20",15251.71,15251.71,15251.71,15251.71,39008],["2016-07-21",15251.71,15304.3,15251.71,15304.3,68503],["2016-07-22",15251.71,15251.71,15251.71,15251.71,1938],["2016-07-25",15304.3,15304.3,15251.71,15251.71,12865],["2016-07-26",15251.71,15672.44,15251.71,15619.85,43430],["2016-07-27",15935.4,17145.02,15777.63,17039.84,28869],["2016-07-28",16829.47,17092.43,16829.47,17092.43,4300],["2016-07-29",18249.45,18775.38,15777.63,17355.39,19404],["2016-08-01",17355.39,18407.23,17355.39,18407.23,18350],["2016-08-02",18196.86,18196.86,17881.31,17881.31,23200],["2016-08-03",17881.31,17881.31,17881.31,17881.31,48832],["2016-08-04",17618.35,17881.31,16093.18,17881.31,31211],["2016-08-05",17881.31,17881.31,17828.72,17881.31,24200],["2016-08-08",17881.31,17881.31,17828.72,17828.72,57967],["2016-08-09",17776.13,17776.13,17618.35,17618.35,16440],["2016-08-10",17618.35,17618.35,16829.47,17460.57,10801],["2016-08-11",17618.35,17618.35,17460.57,17460.57,36220],["2016-08-12",17565.76,17881.31,17565.76,17881.31,34525],["2016-08-15",17565.76,17565.76,16829.47,16829.47,1100],["2016-08-16",16829.47,16829.47,16303.55,16829.47,3622],["2016-08-17",16829.47,16829.47,16829.47,16829.47,600069],["2016-08-18",16408.73,16408.73,15251.71,15251.71,6368],["2016-08-19",14883.56,14988.74,14883.56,14988.74,772],["2016-08-22",15041.34,15777.63,14988.74,15777.63,12980],["2016-08-23",15251.71,15514.67,15251.71,15514.67,243],["2016-08-24",15777.63,15777.63,15725.03,15725.03,3186],["2016-08-25",15304.3,15304.3,15304.3,15304.3,6916],["2016-08-26",15409.48,15409.48,15356.89,15356.89,3310],["2016-08-29",15409.48,15514.67,15409.48,15514.67,1100],["2016-08-30",15462.07,15462.07,15409.48,15409.48,5145],["2016-08-31",15409.48,15409.48,15409.48,15409.48,93],["2016-09-01",15409.48,15409.48,15409.48,15409.48,0],["2016-09-05",15251.71,15251.71,15251.71,15251.71,18700],["2016-09-06",15251.71,15672.44,15251.71,15672.44,500],["2016-09-07",15672.44,15672.44,15672.44,15672.44,30],["2016-09-08",15251.71,15251.71,15251.71,15251.71,1860],["2016-09-09",15619.85,15777.63,15619.85,15777.63,5000],["2016-09-12",15777.63,15777.63,15777.63,15777.63,7986],["2016-09-13",15777.63,15777.63,15777.63,15777.63,5200],["2016-09-14",15777.63,15777.63,15777.63,15777.63,1232],["2016-09-15",15777.63,15777.63,15777.63,15777.63,4883],["2016-09-16",15777.63,15777.63,15777.63,15777.63,29115],["2016-09-19",15777.63,16040.59,15777.63,16040.59,31354],["2016-09-20",15777.63,16040.59,15777.63,15777.63,7715],["2016-09-21",16303.55,16303.55,16040.59,16040.59,2244],["2016-09-22",16303.55,16303.55,16093.18,16303.55,4197],["2016-09-23",16040.59,16040.59,16040.59,16040.59,645],["2016-09-26",16040.59,16040.59,15777.63,16040.59,4126],["2016-09-27",15777.63,15777.63,15251.71,15251.71,5831],["2016-09-28",15777.63,15777.63,15777.63,15777.63,10195],["2016-09-29",15514.67,15777.63,15514.67,15777.63,3906],["2016-09-30",15251.71,15251.71,15251.71,15251.71,420],["2016-10-03",15251.71,15777.63,15251.71,15777.63,11816],["2016-10-04",15777.63,15830.22,15777.63,15777.63,13876],["2016-10-05",17355.39,17355.39,14462.82,16040.59,53920],["2016-10-06",16040.59,16040.59,16040.59,16040.59,25076],["2016-10-07",16040.59,16303.55,16040.59,16303.55,20783],["2016-10-10",16303.55,16461.32,16303.55,16356.14,22817],["2016-10-11",15777.63,16461.32,15777.63,16461.32,3570],["2016-10-12",16461.32,17355.39,16303.55,16934.65,42430],["2016-10-13",17355.39,17828.72,16829.47,16934.65,35369],["2016-10-14",17092.43,17092.43,16829.47,17092.43,11120],["2016-10-17",17355.39,18407.23,16829.47,18407.23,24581],["2016-10-18",18880.56,18880.56,18249.45,18249.45,2678],["2016-10-19",18144.27,18302.05,18144.27,18302.05,10000],["2016-10-20",18407.23,18407.23,17881.31,17881.31,430],["2016-10-21",17881.31,17881.31,17881.31,17881.31,0],["2016-10-24",16882.06,17881.31,16882.06,16882.06,1093],["2016-10-25",16882.06,16882.06,16829.47,16829.47,1319],["2016-10-26",16829.47,17355.39,16829.47,16882.06,1040],["2016-10-27",16882.06,16882.06,16566.51,16829.47,4393],["2016-10-28",16829.47,16829.47,16566.51,16566.51,7333],["2016-10-31",16829.47,16829.47,16619.1,16619.1,3413],["2016-11-01",16671.69,16776.88,15304.3,16776.88,3200],["2016-11-02",16776.88,16776.88,16776.88,16776.88,0],["2016-11-03",16776.88,16776.88,16776.88,16776.88,0],["2016-11-04",16776.88,16776.88,16776.88,16776.88,0],["2016-11-07",16776.88,16776.88,16776.88,16776.88,0],["2016-11-08",15830.22,16040.59,15830.22,15882.81,1200],["2016-11-09",15830.22,15882.81,15777.63,15882.81,7628],["2016-11-10",15777.63,15777.63,15777.63,15777.63,642],["2016-11-11",15777.63,15777.63,14462.82,14462.82,12236],["2016-11-14",14462.82,15725.03,14462.82,15725.03,1588],["2016-11-15",17039.84,17092.43,17039.84,17092.43,5000],["2016-11-16",17092.43,17092.43,17092.43,17092.43,0],["2016-11-17",15514.67,17302.8,15514.67,15672.44,1936],["2016-11-18",15514.67,15672.44,15514.67,15672.44,2229],["2016-11-21",15777.63,16303.55,15777.63,16303.55,3200],["2016-11-22",16303.55,16303.55,16303.55,16303.55,36],["2016-11-23",16303.55,16303.55,16303.55,16303.55,900],["2016-11-24",15777.63,15777.63,15777.63,15777.63,7035],["2016-11-25",15041.34,15041.34,15041.34,15041.34,246],["2016-11-28",15041.34,15251.71,15041.34,15093.93,8800],["2016-11-29",15093.93,15093.93,14252.46,14462.82,3400],["2016-11-30",14883.56,14936.15,14725.78,14936.15,13152],["2016-12-01",14936.15,14936.15,14936.15,14936.15,0],["2016-12-02",14936.15,14936.15,14936.15,14936.15,300],["2016-12-05",14410.23,15462.07,14410.23,15462.07,1100],["2016-12-06",15462.07,15462.07,15462.07,15462.07,0],["2016-12-07",14199.86,16198.36,14199.86,16198.36,1820],["2016-12-08",14988.74,14988.74,14936.15,14936.15,2507],["2016-12-09",16250.95,16250.95,16250.95,16250.95,9500],["2016-12-12",14778.38,14778.38,14778.38,14778.38,100],["2016-12-13",14936.15,14936.15,14936.15,14936.15,100],["2016-12-14",15251.71,15251.71,14936.15,14936.15,3875],["2016-12-15",14988.74,14988.74,14988.74,14988.74,3025],["2016-12-16",14936.15,15093.93,14936.15,15093.93,4674],["2016-12-19",15251.71,15251.71,15146.52,15146.52,2000],["2016-12-20",15093.93,15093.93,15093.93,15093.93,2126],["2016-12-21",15093.93,15093.93,15093.93,15093.93,0],["2016-12-22",15093.93,15093.93,15093.93,15093.93,2600],["2016-12-23",15093.93,15093.93,15093.93,15093.93,600],["2016-12-26",15093.93,15093.93,15093.93,15093.93,889],["2016-12-27",15093.93,15093.93,15093.93,15093.93,1246],["2016-12-28",15093.93,15093.93,15093.93,15093.93,0],["2016-12-29",15093.93,15093.93,15093.93,15093.93,0],["2016-12-30",15093.93,15093.93,15093.93,15093.93,81],["2017-01-03",15093.93,15093.93,15093.93,15093.93,81],["2017-01-04",15199.11,15251.71,15199.11,15251.71,5019],["2017-01-05",15251.71,15987.99,15251.71,15987.99,2520],["2017-01-06",15251.71,15725.03,15251.71,15725.03,1204],["2017-01-09",15251.71,15251.71,15251.71,15251.71,1900],["2017-01-10",15514.67,15514.67,15251.71,15514.67,1722],["2017-01-11",15514.67,15514.67,15514.67,15514.67,7500],["2017-01-12",15514.67,15514.67,15514.67,15514.67,6000],["2017-01-13",15251.71,15672.44,15251.71,15672.44,7700],["2017-01-16",15672.44,15672.44,15514.67,15514.67,12446],["2017-01-17",15251.71,15672.44,15251.71,15514.67,4070],["2017-01-18",15514.67,15514.67,15514.67,15514.67,0],["2017-01-19",15777.63,15777.63,14357.64,14357.64,5200],["2017-01-20",14357.64,14357.64,14357.64,14357.64,0],["2017-01-23",14515.42,14620.6,14515.42,14620.6,5453],["2017-01-24",14620.6,14725.78,14515.42,14515.42,7246],["2017-01-25",14462.82,14620.6,14462.82,14515.42,16860],["2017-02-02",14199.86,14515.42,14199.86,14515.42,34500],["2017-02-03",14515.42,14515.42,14515.42,14515.42,82100],["2017-02-06",14515.42,14515.42,14515.42,14515.42,0],["2017-02-07",14830.97,14830.97,14830.97,14830.97,600],["2017-02-08",14515.42,14515.42,14515.42,14515.42,517],["2017-02-09",14515.42,14515.42,14515.42,14515.42,0],["2017-02-10",14515.42,14515.42,14515.42,14515.42,53],["2017-02-13",14725.78,14725.78,14725.78,14725.78,2000],["2017-02-14",14199.86,14199.86,14199.86,14199.86,2023],["2017-02-15",14725.78,14725.78,14725.78,14725.78,2900],["2017-02-16",14673.19,14673.19,14673.19,14673.19,1000],["2017-02-17",14673.19,14673.19,14673.19,14673.19,0],["2017-02-20",14673.19,14673.19,14673.19,14673.19,0],["2017-02-21",14673.19,14725.78,14673.19,14725.78,3000],["2017-02-22",14725.78,14725.78,14725.78,14725.78,0],["2017-02-23",14725.78,14725.78,14725.78,14725.78,107],["2017-02-24",14305.05,14305.05,14252.46,14252.46,423],["2017-02-27",14252.46,14252.46,14252.46,14252.46,0],["2017-02-28",14252.46,14252.46,14252.46,14252.46,7],["2017-03-01",14252.46,14252.46,14252.46,14252.46,500],["2017-03-02",14305.05,14357.64,14305.05,14357.64,4500],["2017-03-03",14305.05,14305.05,14305.05,14305.05,100],["2017-03-06",14305.05,14305.05,14305.05,14305.05,0],["2017-03-07",14305.05,14305.05,14305.05,14305.05,400],["2017-03-08",14305.05,14305.05,14305.05,14305.05,0],["2017-03-09",14462.82,14883.56,14462.82,14883.56,5244],["2017-03-10",14883.56,14883.56,14883.56,14883.56,0],["2017-03-13",15251.71,15251.71,15251.71,15251.71,15100],["2017-03-14",15251.71,15251.71,15251.71,15251.71,2220],["2017-03-15",15251.71,15251.71,15251.71,15251.71,3000],["2017-03-16",13779.13,15251.71,13779.13,15251.71,2320],["2017-03-17",15251.71,15251.71,15251.71,15251.71,0],["2017-03-20",15251.71,15251.71,15251.71,15251.71,1],["2017-03-21",15251.71,15251.71,15251.71,15251.71,98],["2017-03-22",15251.71,15251.71,15251.71,15251.71,66],["2017-03-23",15251.71,15251.71,15251.71,15251.71,0],["2017-03-24",15251.71,15251.71,15251.71,15251.71,20],["2017-03-27",15251.71,15251.71,15251.71,15251.71,0],["2017-03-28",15199.11,15199.11,15199.11,15199.11,3200],["2017-03-29",15146.52,15199.11,14252.46,15199.11,1598],["2017-03-30",15093.93,15146.52,15093.93,15146.52,700],["2017-03-31",13989.5,14988.74,13936.9,14988.74,1050],["2017-04-03",13989.5,15251.71,13989.5,15251.71,8705],["2017-04-04",13936.9,13936.9,13936.9,13936.9,6700],["2017-04-05",14199.86,14725.78,14199.86,14725.78,2096],["2017-04-07",14725.78,14725.78,14725.78,14725.78,0],["2017-04-10",14988.74,14988.74,14725.78,14725.78,2820],["2017-04-11",14778.38,14778.38,14778.38,14778.38,600],["2017-04-12",14725.78,14725.78,14725.78,14725.78,13603],["2017-04-13",14725.78,14725.78,14725.78,14725.78,1],["2017-04-14",13989.5,14988.74,13989.5,14988.74,9200],["2017-04-17",14725.78,15251.71,13779.13,14199.86,14440],["2017-04-18",13410.98,13410.98,13410.98,13410.98,135],["2017-04-19",13779.13,13779.13,13673.94,13673.94,4000],["2017-04-20",13673.94,13673.94,13673.94,13673.94,70],["2017-04-21",13673.94,13673.94,13673.94,13673.94,296],["2017-04-24",13673.94,13673.94,13673.94,13673.94,0],["2017-04-25",13673.94,13673.94,13673.94,13673.94,100],["2017-04-26",12306.55,12306.55,12306.55,12306.55,2000],["2017-04-27",13463.57,13463.57,13463.57,13463.57,122],["2017-04-28",14673.19,14725.78,14673.19,14725.78,2200],["2017-05-03",14673.19,14725.78,14673.19,14725.78,900],["2017-05-04",14725.78,14725.78,14725.78,14725.78,0],["2017-05-05",14725.78,14725.78,14725.78,14725.78,85],["2017-05-08",14725.78,14725.78,14725.78,14725.78,99],["2017-05-09",13673.94,14725.78,13305.8,14725.78,2870],["2017-05-10",14725.78,14725.78,14725.78,14725.78,0],["2017-05-11",14620.6,14620.6,14620.6,14620.6,900],["2017-05-12",14199.86,14199.86,13726.53,13726.53,1735],["2017-05-15",14620.6,14620.6,14620.6,14620.6,571],["2017-05-16",13621.35,13621.35,13621.35,13621.35,290],["2017-05-17",14673.19,14673.19,14673.19,14673.19,124],["2017-05-18",14673.19,14673.19,14673.19,14673.19,0],["2017-05-19",13568.76,13673.94,13568.76,13621.35,5196],["2017-05-22",13621.35,14515.42,13568.76,14410.23,4530],["2017-05-23",14042.09,14042.09,13042.84,13410.98,3399],["2017-05-24",14042.09,14042.09,13673.94,13673.94,3481],["2017-05-25",13831.72,13936.9,12622.1,12622.1,3830],["2017-05-26",13831.72,13831.72,12727.29,12727.29,1102],["2017-05-29",12832.47,12832.47,12832.47,12832.47,2600],["2017-05-30",12832.47,12832.47,12832.47,12832.47,0],["2017-05-31",14042.09,14042.09,14042.09,14042.09,120],["2017-06-01",12990.25,14410.23,12990.25,14410.23,1500],["2017-06-02",13042.84,14515.42,13042.84,13253.21,4100],["2017-06-05",13253.21,13253.21,13253.21,13253.21,0],["2017-06-06",12937.65,12990.25,12937.65,12990.25,700],["2017-06-07",12492.75,14095.8,12492.75,12990.25,5320],["2017-06-08",12990.25,12990.25,12990.25,12990.25,0],["2017-06-09",14206.35,14261.63,12492.75,12492.75,1875],["2017-06-12",13653.58,13653.58,12879.69,12879.69,2661],["2017-06-13",13764.13,13819.41,13100.8,13100.8,528],["2017-06-14",13100.8,14040.52,13100.8,14040.52,290],["2017-06-15",14040.52,14040.52,14040.52,14040.52,0],["2017-06-16",14316.91,14316.91,14316.91,14316.91,100],["2017-06-19",13100.8,14261.63,13100.8,14261.63,460],["2017-06-20",14261.63,14261.63,14261.63,14261.63,0],["2017-06-21",12879.69,13432.47,12879.69,12990.25,7819],["2017-06-22",14095.8,14095.8,14095.8,14095.8,100],["2017-06-23",14095.8,14095.8,14095.8,14095.8,56],["2017-06-26",14095.8,14095.8,14095.8,14095.8,0],["2017-06-27",12824.41,12824.41,12824.41,12824.41,199],["2017-06-28",13487.74,13764.13,13487.74,13764.13,3700],["2017-06-29",12713.86,14869.69,12713.86,14869.69,8441],["2017-06-30",15146.07,15146.07,15146.07,15146.07,3100],["2017-07-03",14814.41,15035.52,14814.41,15035.52,618],["2017-07-04",13543.02,14869.69,13543.02,14869.69,200],["2017-07-05",14869.69,14869.69,14869.69,14869.69,0],["2017-07-06",13487.74,13543.02,13432.47,13543.02,1700],["2017-07-07",14151.08,14151.08,13045.52,14151.08,5653],["2017-07-10",14151.08,14151.08,14151.08,14151.08,0],["2017-07-11",13321.91,13321.91,13321.91,13321.91,199],["2017-07-12",14095.8,14095.8,14040.52,14040.52,10936],["2017-07-13",13819.41,13819.41,13819.41,13819.41,9867],["2017-07-14",13819.41,13819.41,13819.41,13819.41,5380],["2017-07-17",13819.41,13819.41,13819.41,13819.41,5044],["2017-07-18",13819.41,13819.41,13819.41,13819.41,0],["2017-07-19",12824.41,12824.41,12824.41,12824.41,564],["2017-07-20",12713.86,12713.86,12713.86,12713.86,654],["2017-07-21",12990.25,12990.25,12161.08,12990.25,1723],["2017-07-24",13708.85,13764.13,12990.25,12990.25,400],["2017-07-25",13598.3,14040.52,12879.69,12879.69,12162],["2017-07-26",12879.69,12879.69,12879.69,12879.69,0],["2017-07-27",12990.25,13543.02,12990.25,13543.02,1230],["2017-07-28",12990.25,14040.52,12990.25,13819.41,1262],["2017-07-31",13819.41,13819.41,13819.41,13819.41,0],["2017-08-01",13045.52,13045.52,12492.75,13045.52,6420],["2017-08-02",13156.08,13156.08,12990.25,12990.25,592],["2017-08-03",12990.25,12990.25,12990.25,12990.25,8],["2017-08-04",13045.52,13045.52,12990.25,13045.52,500],["2017-08-07",13045.52,13045.52,13045.52,13045.52,400],["2017-08-08",12548.02,13156.08,12548.02,13156.08,430],["2017-08-09",13266.63,13266.63,13266.63,13266.63,4900],["2017-08-10",13266.63,13266.63,13266.63,13266.63,0],["2017-08-11",13156.08,13266.63,13156.08,13266.63,600],["2017-08-14",13266.63,13266.63,13266.63,13266.63,0],["2017-08-15",12769.13,12769.13,12713.86,12713.86,303],["2017-08-16",12713.86,12713.86,12713.86,12713.86,2711],["2017-08-17",12713.86,12713.86,12713.86,12713.86,50],["2017-08-18",12548.02,12713.86,12548.02,12713.86,6645],["2017-08-21",12713.86,12713.86,12713.86,12713.86,602500],["2017-08-22",12437.47,12437.47,12437.47,12437.47,330],["2017-08-23",12437.47,12437.47,12437.47,12437.47,0],["2017-08-24",12437.47,12713.86,12437.47,12713.86,1634],["2017-08-25",12713.86,12713.86,12713.86,12713.86,0],["2017-08-28",12271.64,12437.47,12271.64,12437.47,5200],["2017-08-29",12437.47,12713.86,12437.47,12437.47,7230],["2017-08-30",12990.25,12990.25,12990.25,12990.25,200],["2017-08-31",13266.63,13653.58,12713.86,12713.86,855054],["2017-09-01",12713.86,12713.86,12713.86,12713.86,0],["2017-09-05",13156.08,13156.08,13156.08,13156.08,400],["2017-09-06",12769.13,12990.25,12769.13,12990.25,8500],["2017-09-07",12990.25,12990.25,12990.25,12990.25,0],["2017-09-08",12990.25,12990.25,12990.25,12990.25,0],["2017-09-11",12990.25,12990.25,12713.86,12713.86,1440],["2017-09-12",12713.86,12990.25,12713.86,12990.25,1798],["2017-09-13",12713.86,12713.86,12713.86,12713.86,200],["2017-09-14",12713.86,12713.86,12713.86,12713.86,2811],["2017-09-15",12713.86,12713.86,12713.86,12713.86,8000],["2017-09-18",12492.75,12713.86,12492.75,12548.02,1208],["2017-09-19",12548.02,12548.02,12548.02,12548.02,0],["2017-09-20",12548.02,12548.02,12548.02,12548.02,1000],["2017-09-21",12492.75,12713.86,12161.08,12713.86,23141],["2017-09-22",12603.3,12713.86,12603.3,12713.86,3000],["2017-09-25",12713.86,12713.86,12713.86,12713.86,0],["2017-09-26",12713.86,12713.86,12713.86,12713.86,20],["2017-09-27",11884.69,12713.86,11884.69,12713.86,2620],["2017-09-28",12713.86,12713.86,12713.86,12713.86,5000],["2017-09-29",12713.86,13985.24,12713.86,13985.24,16156],["2017-10-02",13985.24,13985.24,13985.24,13985.24,33],["2017-10-03",12990.25,12990.25,12713.86,12713.86,15699],["2017-10-04",12713.86,12713.86,12713.86,12713.86,0],["2017-10-05",12713.86,12713.86,12713.86,12713.86,1000],["2017-10-06",12713.86,12713.86,12713.86,12713.86,300],["2017-10-09",13266.63,13266.63,13266.63,13266.63,100],["2017-10-10",13266.63,13266.63,13266.63,13266.63,0],["2017-10-11",12990.25,13045.52,12990.25,13045.52,5000],["2017-10-12",13045.52,13045.52,13045.52,13045.52,0],["2017-10-13",12769.13,12769.13,12769.13,12769.13,1000],["2017-10-16",13653.58,13653.58,12769.13,12769.13,300],["2017-10-17",12769.13,12769.13,12769.13,12769.13,0],["2017-10-18",12769.13,12769.13,12769.13,12769.13,0],["2017-10-19",13266.63,13266.63,13266.63,13266.63,100],["2017-10-20",13266.63,13266.63,13266.63,13266.63,128],["2017-10-23",12990.25,13266.63,12990.25,13266.63,5240],["2017-10-24",13543.02,13543.02,13045.52,13045.52,610],["2017-10-25",13211.36,13266.63,13211.36,13266.63,9500],["2017-10-26",13266.63,13266.63,13266.63,13266.63,0],["2017-10-27",13266.63,13266.63,13266.63,13266.63,8400],["2017-10-30",13266.63,13266.63,13266.63,13266.63,3200],["2017-10-31",13266.63,13266.63,13266.63,13266.63,3500],["2017-11-01",12492.75,12492.75,12492.75,12492.75,459],["2017-11-02",12492.75,12492.75,12492.75,12492.75,90],["2017-11-03",12492.75,12492.75,12492.75,12492.75,0],["2017-11-06",12492.75,12492.75,12492.75,12492.75,90],["2017-11-07",12492.75,12492.75,12492.75,12492.75,10],["2017-11-08",12492.75,12492.75,12492.75,12492.75,100],["2017-11-09",12492.75,12492.75,12492.75,12492.75,0],["2017-11-10",12492.75,12492.75,12492.75,12492.75,2100],["2017-11-13",12326.91,12437.47,12326.91,12437.47,17034],["2017-11-14",12161.08,12161.08,11497.75,11497.75,700],["2017-11-15",11497.75,11497.75,11497.75,11497.75,0],["2017-11-16",12161.08,12382.19,12161.08,12382.19,640],["2017-11-17",12382.19,12382.19,12382.19,12382.19,0],["2017-11-20",12382.19,13266.63,12105.8,13156.08,2500],["2017-11-21",13156.08,13156.08,13156.08,13156.08,0],["2017-11-22",12658.58,12658.58,12161.08,12161.08,1200],["2017-11-23",12161.08,12161.08,12161.08,12161.08,30],["2017-11-24",12161.08,12161.08,12161.08,12161.08,70],["2017-11-27",12824.41,12990.25,12824.41,12990.25,5300],["2017-11-28",12713.86,12713.86,12713.86,12713.86,2900],["2017-11-29",12161.08,13156.08,12161.08,13156.08,16000],["2017-11-30",13156.08,13156.08,13156.08,13156.08,12],["2017-12-01",13045.52,13100.8,13045.52,13100.8,1130],["2017-12-04",13045.52,13045.52,13045.52,13045.52,1111],["2017-12-05",13045.52,13045.52,13045.52,13045.52,0],["2017-12-06",13100.8,13156.08,13100.8,13156.08,5100],["2017-12-07",13100.8,13100.8,13100.8,13100.8,2000],["2017-12-08",13100.8,13100.8,13100.8,13100.8,117],["2017-12-11",13100.8,13100.8,13100.8,13100.8,3],["2017-12-12",13156.08,13156.08,13156.08,13156.08,1000],["2017-12-13",13156.08,13156.08,13156.08,13156.08,0],["2017-12-14",13156.08,13156.08,13156.08,13156.08,10000],["2017-12-15",13045.52,13045.52,13045.52,13045.52,100],["2017-12-18",13045.52,13045.52,13045.52,13045.52,0],["2017-12-19",13045.52,13045.52,13045.52,13045.52,0],["2017-12-20",13045.52,13045.52,13045.52,13045.52,0],["2017-12-21",13045.52,13045.52,13045.52,13045.52,8700],["2017-12-22",13045.52,13045.52,13045.52,13045.52,0],["2017-12-25",13045.52,13045.52,13045.52,13045.52,8000],["2017-12-26",13045.52,13045.52,13045.52,13045.52,0],["2017-12-27",13100.8,13156.08,13100.8,13156.08,3610],["2017-12-28",13156.08,13156.08,13156.08,13156.08,72],["2017-12-29",12990.25,13156.08,12990.25,13156.08,4250],["2018-01-02",13156.08,13156.08,13156.08,13156.08,0],["2018-01-03",13156.08,13156.08,13100.8,13100.8,4805],["2018-01-04",13045.52,13045.52,13045.52,13045.52,2500],["2018-01-05",12934.97,12934.97,12713.86,12713.86,9023],["2018-01-08",13100.8,13156.08,13100.8,13156.08,218508],["2018-01-09",13100.8,13156.08,13100.8,13100.8,24000],["2018-01-10",13100.8,13156.08,13100.8,13156.08,25000],["2018-01-11",13156.08,13156.08,13156.08,13156.08,8],["2018-01-12",13156.08,13156.08,13156.08,13156.08,5],["2018-01-15",13156.08,13156.08,13156.08,13156.08,0],["2018-01-16",13156.08,13156.08,13156.08,13156.08,0],["2018-01-17",12713.86,12713.86,12713.86,12713.86,630],["2018-01-18",12713.86,12713.86,12713.86,12713.86,14],["2018-01-19",11774.14,11774.14,11718.86,11718.86,2100],["2018-01-22",12713.86,12713.86,12713.86,12713.86,100],["2018-01-23",12713.86,13156.08,12713.86,13156.08,4810],["2018-01-24",13156.08,13819.41,13156.08,13819.41,8435],["2018-01-25",12713.86,12713.86,12713.86,12713.86,3000],["2018-01-26",12990.25,13156.08,12990.25,13156.08,8000],["2018-01-29",12990.25,12990.25,12990.25,12990.25,4902],["2018-01-30",12990.25,12990.25,12713.86,12713.86,4600],["2018-01-31",12990.25,13156.08,12990.25,13156.08,6510],["2018-02-01",12713.86,13156.08,12713.86,13156.08,1235],["2018-02-02",13156.08,13156.08,13156.08,13156.08,5169],["2018-02-05",13156.08,13156.08,13156.08,13156.08,0],["2018-02-06",11995.25,11995.25,11995.25,11995.25,1230],["2018-02-07",11995.25,11995.25,11995.25,11995.25,0],["2018-02-08",11995.25,11995.25,11995.25,11995.25,0],["2018-02-09",11995.25,11995.25,11995.25,11995.25,0],["2018-02-12",13100.8,13100.8,13100.8,13100.8,200],["2018-02-13",13100.8,13100.8,13100.8,13100.8,0],["2018-02-21",13100.8,13100.8,13100.8,13100.8,0],["2018-02-22",13100.8,13100.8,13100.8,13100.8,0],["2018-02-23",13100.8,13100.8,13100.8,13100.8,0],["2018-02-26",13100.8,13100.8,13100.8,13100.8,70],["2018-02-27",12326.91,12326.91,12326.91,12326.91,199],["2018-02-28",12326.91,12769.13,12326.91,12769.13,4810],["2018-03-01",12769.13,12769.13,11497.75,11497.75,7301],["2018-03-02",11497.75,11608.3,11497.75,11608.3,2110],["2018-03-05",11608.3,12548.02,11608.3,12548.02,4400],["2018-03-06",12492.75,12492.75,12492.75,12492.75,2760],["2018-03-07",11663.58,11663.58,11663.58,11663.58,181],["2018-03-08",12105.8,12437.47,12105.8,12437.47,12100],["2018-03-09",12437.47,12437.47,12437.47,12437.47,84],["2018-03-12",11608.3,12713.86,11608.3,12713.86,3120],["2018-03-13",12713.86,12713.86,12713.86,12713.86,0],["2018-03-14",12713.86,12713.86,12713.86,12713.86,0],["2018-03-15",12161.08,12161.08,12161.08,12161.08,100],["2018-03-16",13211.36,13211.36,13211.36,13211.36,5000],["2018-03-19",13266.63,13266.63,11995.25,12161.08,1895],["2018-03-20",12161.08,12161.08,12161.08,12161.08,0],["2018-03-21",12161.08,12161.08,12161.08,12161.08,0],["2018-03-22",12161.08,12161.08,12161.08,12161.08,0],["2018-03-23",12161.08,12161.08,12161.08,12161.08,0],["2018-03-26",12271.64,12658.58,12271.64,12658.58,2690],["2018-03-27",12658.58,12658.58,12658.58,12658.58,90],["2018-03-28",11829.42,12161.08,11829.42,12161.08,2086],["2018-03-29",12161.08,12161.08,12161.08,12161.08,0],["2018-03-30",12713.86,13100.8,12713.86,13100.8,5000],["2018-04-02",13045.52,13100.8,13045.52,13045.52,7000],["2018-04-03",13045.52,13045.52,13045.52,13045.52,0],["2018-04-04",13045.52,13045.52,13045.52,13045.52,0],["2018-04-05",13045.52,13045.52,13045.52,13045.52,0],["2018-04-06",12713.86,13045.52,12713.86,13045.52,5400],["2018-04-09",12437.47,12824.41,12437.47,12824.41,8000],["2018-04-10",12824.41,12824.41,12824.41,12824.41,4800],["2018-04-11",12824.41,12824.41,12824.41,12824.41,0],["2018-04-12",12713.86,12713.86,12713.86,12713.86,1200],["2018-04-13",11663.58,11663.58,11663.58,11663.58,100],["2018-04-16",11663.58,11663.58,11663.58,11663.58,0],["2018-04-17",11663.58,11663.58,11663.58,11663.58,0],["2018-04-18",11608.3,11608.3,11110.81,11608.3,4400],["2018-04-19",11497.75,11497.75,11497.75,11497.75,1300],["2018-04-20",11829.42,11829.42,11829.42,11829.42,1000],["2018-04-23",12382.19,12437.47,12050.53,12050.53,3300],["2018-04-24",12934.97,12934.97,12050.53,12050.53,1000],["2018-04-26",11995.25,13045.52,11995.25,13045.52,6700],["2018-04-27",13045.52,13045.52,13045.52,13045.52,0],["2018-05-02",12161.08,12161.08,11939.97,11939.97,1400],["2018-05-03",11221.36,11221.36,11221.36,11221.36,100],["2018-05-04",11221.36,11221.36,11221.36,11221.36,0],["2018-05-07",11221.36,11221.36,11221.36,11221.36,0],["2018-05-08",11221.36,11221.36,11221.36,11221.36,0],["2018-05-09",11442.47,11442.47,10558.03,10558.03,200],["2018-05-10",11608.3,11608.3,11608.3,11608.3,300],["2018-05-11",11884.69,11884.69,11000.25,11000.25,200],["2018-05-14",11221.36,11553.03,11221.36,11553.03,200],["2018-05-15",11829.42,11829.42,11829.42,11829.42,100],["2018-05-16",11663.58,11774.14,11663.58,11774.14,1600],["2018-05-17",10944.97,10944.97,10889.7,10889.7,1000],["2018-05-18",11110.81,11110.81,10889.7,10889.7,200],["2018-05-21",10889.7,11110.81,10889.7,11055.53,1300],["2018-05-22",11221.36,11553.03,11221.36,11553.03,1300],["2018-05-23",11331.92,11884.69,11331.92,11884.69,6800],["2018-05-24",11608.3,11608.3,11608.3,11608.3,5000],["2018-05-25",11608.3,11608.3,11608.3,11608.3,0],["2018-05-28",11055.53,11553.03,11055.53,11055.53,1800],["2018-05-29",11055.53,11055.53,11055.53,11055.53,200],["2018-05-30",10502.75,10502.75,10502.75,10502.75,100],["2018-05-31",10502.75,11221.36,10502.75,11221.36,5300],["2018-06-01",11055.53,11442.47,11055.53,11442.47,6100],["2018-06-04",11442.47,11442.47,11442.47,11442.47,0],["2018-06-05",11663.58,11663.58,11663.58,11663.58,100],["2018-06-06",10779.14,11000.25,10779.14,11000.25,600],["2018-06-07",11055.53,11221.36,10779.14,11221.36,28300],["2018-06-08",11055.53,11497.75,10944.97,11221.36,2800],["2018-06-11",11221.36,11221.36,11221.36,11221.36,300],["2018-06-12",11497.75,11497.75,11497.75,11497.75,2600],["2018-06-13",11497.75,11497.75,11497.75,11497.75,2500],["2018-06-14",11204.44,11732.4,11204.44,11439.09,2600],["2018-06-15",11732.4,11732.4,11673.74,11673.74,400],["2018-06-18",11673.74,11673.74,11673.74,11673.74,0],["2018-06-19",11673.74,11673.74,11673.74,11673.74,0],["2018-06-20",10735.14,11615.07,10735.14,11615.07,300],["2018-06-21",11615.07,11615.07,11615.07,11615.07,200],["2018-06-22",11615.07,11615.07,11615.07,11615.07,0],["2018-06-25",11615.07,11615.07,11615.07,11615.07,0],["2018-06-26",11439.09,11732.4,11439.09,11732.4,8025],["2018-06-27",11673.74,12729.65,11673.74,12729.65,17500],["2018-06-28",12729.65,12905.64,12729.65,12905.64,13500],["2018-06-29",12846.97,14196.2,12846.97,14196.2,28200],["2018-07-02",14196.2,14196.2,14196.2,14196.2,0],["2018-07-03",14196.2,14196.2,14196.2,14196.2,0],["2018-07-04",14196.2,14196.2,14196.2,14196.2,0],["2018-07-05",14196.2,14196.2,14196.2,14196.2,0],["2018-07-06",14196.2,14196.2,14196.2,14196.2,0],["2018-07-09",14196.2,14196.2,14196.2,14196.2,0],["2018-07-10",14196.2,14196.2,14196.2,14196.2,0],["2018-07-11",14196.2,14196.2,14196.2,14196.2,0],["2018-07-12",14196.2,14196.2,14196.2,14196.2,0],["2018-07-13",14196.2,14196.2,14196.2,14196.2,0],["2018-07-16",14196.2,14196.2,14196.2,14196.2,0],["2018-07-17",12905.64,14020.21,12788.31,14020.21,800],["2018-07-18",14020.21,14020.21,14020.21,14020.21,0],["2018-07-19",14020.21,14020.21,14020.21,14020.21,0],["2018-07-20",14020.21,14020.21,14020.21,14020.21,0],["2018-07-23",14020.21,14020.21,14020.21,14020.21,0],["2018-07-24",12670.99,12670.99,12670.99,12670.99,100],["2018-07-25",11556.41,11556.41,11556.41,11556.41,2100],["2018-07-26",10617.82,12319.02,10617.82,12319.02,600],["2018-07-27",12319.02,12319.02,12319.02,12319.02,0],["2018-07-30",11263.1,11263.1,11263.1,11263.1,1600],["2018-07-31",10559.16,12377.68,10265.85,12377.68,2600],["2018-08-01",12377.68,12377.68,12377.68,12377.68,0],["2018-08-02",11849.72,11967.05,11145.78,11145.78,1900],["2018-08-03",11145.78,11145.78,11145.78,11145.78,0],["2018-08-06",11145.78,11145.78,10852.47,10852.47,300],["2018-08-07",10559.16,10559.16,10559.16,10559.16,600],["2018-08-08",10559.16,10559.16,10559.16,10559.16,0],["2018-08-09",10031.2,11497.75,9796.55,11497.75,5100],["2018-08-10",11497.75,11497.75,11497.75,11497.75,0],["2018-08-13",12201.69,12201.69,12201.69,12201.69,100],["2018-08-14",12201.69,12201.69,12201.69,12201.69,0],["2018-08-15",11028.45,11967.05,11028.45,11967.05,4600],["2018-08-16",11908.38,11908.38,11849.72,11849.72,690],["2018-08-17",10735.14,11967.05,10735.14,11967.05,2100],["2018-08-20",11967.05,11967.05,11967.05,11967.05,0],["2018-08-21",10969.79,11673.74,10969.79,11673.74,2500],["2018-08-22",11673.74,11673.74,11145.78,11145.78,1400],["2018-08-23",11145.78,11145.78,11145.78,11145.78,0],["2018-08-24",11145.78,11145.78,11145.78,11145.78,0],["2018-08-27",11145.78,11145.78,11145.78,11145.78,0],["2018-08-28",10441.83,11967.05,10441.83,11967.05,600],["2018-08-29",11967.05,11967.05,11967.05,11967.05,1800000],["2018-08-30",11967.05,11967.05,11967.05,11967.05,0],["2018-08-31",11967.05,11967.05,11967.05,11967.05,0],["2018-09-04",11967.05,11967.05,11967.05,11967.05,0],["2018-09-05",11967.05,11967.05,11967.05,11967.05,0],["2018-09-06",11145.78,11204.44,11145.78,11204.44,2100],["2018-09-07",11145.78,11145.78,11145.78,11145.78,200],["2018-09-10",10852.47,10911.13,10852.47,10911.13,3900],["2018-09-11",10852.47,10852.47,10852.47,10852.47,7000],["2018-09-12",10852.47,10852.47,10852.47,10852.47,0],["2018-09-13",10324.51,10852.47,10324.51,10735.14,6300],["2018-09-14",10617.82,10617.82,10559.16,10559.16,300],["2018-09-17",10559.16,10559.16,10559.16,10559.16,0],["2018-09-18",10559.16,10559.16,10559.16,10559.16,0],["2018-09-19",10559.16,10559.16,10559.16,10559.16,1100],["2018-09-20",10031.2,10793.81,10031.2,10793.81,300],["2018-09-21",10793.81,10852.47,10383.17,10852.47,7900],["2018-09-24",10852.47,11791.06,10852.47,11791.06,1400],["2018-09-25",10617.82,11145.78,10617.82,11145.78,500],["2018-09-26",10559.16,10617.82,10559.16,10617.82,700],["2018-09-27",11673.74,11673.74,10852.47,10852.47,200],["2018-09-28",11087.12,11087.12,10793.81,10793.81,3600],["2018-10-01",10559.16,10559.16,10559.16,10559.16,900],["2018-10-02",10559.16,10559.16,10559.16,10559.16,0],["2018-10-03",10559.16,10735.14,10559.16,10735.14,900],["2018-10-04",10559.16,10559.16,10559.16,10559.16,1000],["2018-10-05",10559.16,10559.16,10559.16,10559.16,0],["2018-10-08",10559.16,10559.16,10559.16,10559.16,0],["2018-10-09",10559.16,10559.16,10559.16,10559.16,0],["2018-10-10",10559.16,10559.16,10559.16,10559.16,0],["2018-10-11",10559.16,10559.16,10559.16,10559.16,0],["2018-10-12",10559.16,10559.16,10559.16,10559.16,0],["2018-10-15",9913.88,9972.54,9913.88,9972.54,2700],["2018-10-16",9972.54,9972.54,9972.54,9972.54,0],["2018-10-17",10441.83,10441.83,10441.83,10441.83,100],["2018-10-18",9679.23,9679.23,9679.23,9679.23,5400],["2018-10-19",10148.52,10148.52,10148.52,10148.52,100],["2018-10-22",9385.92,9385.92,9385.92,9385.92,100],["2018-10-23",9385.92,9385.92,9385.92,9385.92,0],["2018-10-24",8916.62,8916.62,8916.62,8916.62,1000],["2018-10-25",8212.68,9620.57,8212.68,9620.57,3900],["2018-10-26",9620.57,9620.57,9620.57,9620.57,0],["2018-10-29",8799.3,8799.3,8681.97,8681.97,2100],["2018-10-30",7919.37,9268.59,7919.37,8388.66,300],["2018-10-31",9151.27,9209.93,9151.27,9209.93,1000],["2018-11-01",9209.93,9209.93,9209.93,9209.93,400],["2018-11-02",9327.26,9327.26,9327.26,9327.26,100],["2018-11-05",9327.26,9385.92,9092.61,9092.61,3500],["2018-11-06",9092.61,9151.27,9092.61,9151.27,2100],["2018-11-07",9151.27,9151.27,9151.27,9151.27,0],["2018-11-08",9151.27,9151.27,8916.62,8916.62,1400],["2018-11-09",9092.61,9092.61,9092.61,9092.61,1000],["2018-11-12",9092.61,9092.61,9092.61,9092.61,0],["2018-11-13",9679.23,9679.23,9679.23,9679.23,100],["2018-11-14",10559.16,10559.16,8857.96,9385.92,21300],["2018-11-15",9092.61,9385.92,9092.61,9385.92,53200],["2018-11-16",9385.92,9385.92,9268.59,9268.59,62700],["2018-11-19",9385.92,9385.92,9385.92,9385.92,47400],["2018-11-20",9268.59,9385.92,9268.59,9327.26,29600],["2018-11-21",9679.23,9679.23,9679.23,9679.23,600],["2018-11-22",9679.23,9679.23,9679.23,9679.23,0],["2018-11-23",9679.23,9679.23,9679.23,9679.23,0],["2018-11-26",9679.23,9679.23,9679.23,9679.23,0],["2018-11-27",9444.58,9503.24,9385.92,9385.92,5700],["2018-11-28",9385.92,9385.92,9385.92,9385.92,15500],["2018-11-29",9385.92,9385.92,9385.92,9385.92,0],["2018-11-30",9385.92,9385.92,9385.92,9385.92,0],["2018-12-03",9385.92,9444.58,9385.92,9385.92,15300],["2018-12-04",9444.58,10031.2,9444.58,9561.9,10200],["2018-12-05",9972.54,10089.86,9503.24,10089.86,11600],["2018-12-06",9855.21,9855.21,9679.23,9679.23,8200],["2018-12-07",9972.54,9972.54,9972.54,9972.54,100],["2018-12-10",9972.54,10031.2,9972.54,10031.2,19900],["2018-12-11",9972.54,10031.2,9972.54,9972.54,13600],["2018-12-12",10559.16,10559.16,10559.16,10559.16,17200],["2018-12-13",10265.85,10441.83,10265.85,10441.83,7100],["2018-12-14",9737.89,9737.89,9737.89,9737.89,100],["2018-12-17",9737.89,9737.89,9737.89,9737.89,0],["2018-12-18",10324.51,10324.51,10324.51,10324.51,100],["2018-12-19",10265.85,10265.85,10265.85,10265.85,200],["2018-12-20",10265.85,10265.85,10265.85,10265.85,0],["2018-12-21",9327.26,10265.85,9327.26,10265.85,300],["2018-12-24",10559.16,10559.16,10559.16,10559.16,5000],["2018-12-25",10500.5,10500.5,10500.5,10500.5,7200],["2018-12-26",10207.19,10559.16,10207.19,10559.16,22800],["2018-12-27",11556.41,11556.41,11556.41,11556.41,8500],["2018-12-28",10441.83,12612.33,10441.83,12612.33,29200],["2019-01-02",12905.64,12905.64,11439.09,11439.09,3200],["2019-01-03",10559.16,10559.16,10559.16,10559.16,100],["2019-01-04",11615.07,11615.07,9972.54,9972.54,400],["2019-01-07",10969.79,10969.79,9444.58,9444.58,2100],["2019-01-08",9444.58,9444.58,9444.58,9444.58,0],["2019-01-09",9444.58,9444.58,9444.58,9444.58,0],["2019-01-10",9444.58,9444.58,9444.58,9444.58,0],["2019-01-11",10383.17,10383.17,9444.58,9444.58,3400],["2019-01-14",9444.58,9444.58,9444.58,9444.58,0],["2019-01-15",9444.58,9444.58,9444.58,9444.58,0],["2019-01-16",10148.52,10148.52,10148.52,10148.52,2000],["2019-01-17",9444.58,9444.58,9444.58,9444.58,300],["2019-01-18",9444.58,9444.58,9444.58,9444.58,0],["2019-01-21",9444.58,9444.58,9444.58,9444.58,60],["2019-01-22",9503.24,10148.52,9503.24,10148.52,300],["2019-01-23",11028.45,11028.45,9503.24,9503.24,200],["2019-01-24",9503.24,9503.24,9503.24,9503.24,0],["2019-01-25",9385.92,9385.92,9327.26,9385.92,15100],["2019-01-28",9561.9,9561.9,9327.26,9327.26,26000],["2019-01-29",9679.23,9679.23,9679.23,9679.23,400],["2019-01-30",9679.23,9679.23,9679.23,9679.23,0],["2019-01-31",9503.24,9503.24,9385.92,9385.92,2800],["2019-02-01",9385.92,9385.92,9385.92,9385.92,0],["2019-02-11",9385.92,9385.92,9385.92,9385.92,0],["2019-02-12",9385.92,9385.92,9385.92,9385.92,0],["2019-02-13",9503.24,9503.24,9503.24,9503.24,300],["2019-02-14",9503.24,9503.24,9503.24,9503.24,0],["2019-02-15",9503.24,9503.24,9503.24,9503.24,300],["2019-02-18",9092.61,9444.58,9092.61,9444.58,400],["2019-02-19",9444.58,9444.58,9444.58,9444.58,4300],["2019-02-20",9972.54,9972.54,9972.54,9972.54,200],["2019-02-21",9503.24,9503.24,9444.58,9444.58,2200],["2019-02-22",9503.24,9503.24,9444.58,9444.58,8000],["2019-02-25",9444.58,9503.24,9444.58,9503.24,7300],["2019-02-26",9503.24,9561.9,9503.24,9561.9,4300],["2019-02-27",9561.9,9561.9,9561.9,9561.9,0],["2019-02-28",9561.9,9561.9,9561.9,9561.9,0],["2019-03-01",9561.9,9561.9,9561.9,9561.9,0],["2019-03-04",9561.9,9561.9,9561.9,9561.9,0],["2019-03-05",9561.9,9561.9,9561.9,9561.9,0],["2019-03-06",9444.58,9444.58,9444.58,9444.58,2400],["2019-03-07",9444.58,9444.58,9444.58,9444.58,0],["2019-03-08",9444.58,9444.58,9444.58,9444.58,0],["2019-03-11",9444.58,9444.58,9444.58,9444.58,1000],["2019-03-12",9385.92,9561.9,9385.92,9561.9,3200],["2019-03-13",9561.9,9620.57,9561.9,9620.57,1000],["2019-03-14",9620.57,9620.57,9620.57,9620.57,200],["2019-03-15",9679.23,9737.89,9679.23,9737.89,8500],["2019-03-18",9679.23,9737.89,9679.23,9737.89,5000],["2019-03-19",9737.89,9737.89,9737.89,9737.89,7511],["2019-03-20",9972.54,9972.54,9972.54,9972.54,2300],["2019-03-21",9972.54,9972.54,9972.54,9972.54,0],["2019-03-22",9385.92,9679.23,9385.92,9679.23,1200],["2019-03-25",9385.92,9385.92,9385.92,9385.92,1600],["2019-03-26",9385.92,9385.92,9385.92,9385.92,200],["2019-03-27",9444.58,10265.85,9444.58,10265.85,16100],["2019-03-28",11204.44,11204.44,11204.44,11204.44,13500],["2019-03-29",10089.86,12319.02,10089.86,12319.02,43900],["2019-04-01",12319.02,12319.02,12319.02,12319.02,0],["2019-04-02",12319.02,12319.02,12319.02,12319.02,0],["2019-04-03",11087.12,11087.12,11087.12,11087.12,200],["2019-04-04",11380.43,11380.43,11380.43,11380.43,100],["2019-04-05",10559.16,10559.16,10559.16,10559.16,300],["2019-04-08",11028.45,11028.45,10559.16,10559.16,500],["2019-04-09",10559.16,10559.16,10559.16,10559.16,0],["2019-04-10",10559.16,10559.16,10324.51,10324.51,1000],["2019-04-11",10324.51,10324.51,10324.51,10324.51,0],["2019-04-12",10324.51,10324.51,10324.51,10324.51,100],["2019-04-16",10324.51,10324.51,10324.51,10324.51,0],["2019-04-17",10089.86,10089.86,9972.54,9972.54,6100],["2019-04-18",9972.54,9972.54,9972.54,9972.54,0],["2019-04-19",9972.54,9972.54,9972.54,9972.54,500],["2019-04-22",9972.54,9972.54,9972.54,9972.54,0],["2019-04-23",10969.79,10969.79,10969.79,10969.79,100],["2019-04-24",10969.79,10969.79,10969.79,10969.79,0],["2019-04-25",10969.79,10969.79,10969.79,10969.79,0],["2019-04-26",10969.79,10969.79,10969.79,10969.79,0],["2019-05-02",10969.79,10969.79,10969.79,10969.79,0],["2019-05-03",9972.54,11145.78,9972.54,11145.78,4100],["2019-05-06",10031.2,10089.86,10031.2,10089.86,3900],["2019-05-07",10089.86,10089.86,10089.86,10089.86,0],["2019-05-08",10089.86,10089.86,10089.86,10089.86,0],["2019-05-09",10089.86,10089.86,10089.86,10089.86,0],["2019-05-10",10089.86,10089.86,10089.86,10089.86,0],["2019-05-13",9679.23,9913.88,9679.23,9913.88,4600],["2019-05-14",10089.86,10089.86,10089.86,10089.86,200],["2019-05-15",10089.86,10089.86,10089.86,10089.86,0],["2019-05-16",10089.86,10089.86,10089.86,10089.86,0],["2019-05-17",10089.86,10089.86,10089.86,10089.86,0],["2019-05-20",10089.86,10089.86,10089.86,10089.86,100],["2019-05-21",10089.86,10089.86,10089.86,10089.86,0],["2019-05-22",9092.61,9092.61,9092.61,9092.61,9900],["2019-05-23",9620.57,9620.57,9151.27,9151.27,11900],["2019-05-24",9151.27,9151.27,9151.27,9151.27,0],["2019-05-27",9561.9,9679.23,9561.9,9679.23,2300],["2019-05-28",9679.23,9679.23,9679.23,9679.23,0],["2019-05-29",9268.59,9268.59,9268.59,9268.59,900],["2019-05-30",9503.24,9503.24,9503.24,9503.24,500],["2019-05-31",9385.92,9385.92,9385.92,9385.92,2100],["2019-06-03",9679.23,9679.23,9385.92,9385.92,3700],["2019-06-04",9444.58,9503.24,9444.58,9503.24,1200],["2019-06-05",9913.88,9913.88,9385.92,9444.58,5500],["2019-06-06",9503.24,9503.24,9385.92,9385.92,12500],["2019-06-07",9385.92,9503.24,9385.92,9385.92,8500],["2019-06-10",9385.92,9679.23,9385.92,9620.57,16600],["2019-06-11",9620.57,9620.57,9620.57,9620.57,2000],["2019-06-12",9796.55,10031.2,9796.55,10031.2,57853],["2019-06-13",9679.23,10265.85,9679.23,10265.85,7300],["2019-06-14",9972.54,10324.51,9972.54,10265.85,4800],["2019-06-17",10265.85,10324.51,10265.85,10265.85,10200],["2019-06-18",10265.85,10265.85,10089.86,10089.86,13900],["2019-06-19",10148.52,10265.85,10148.52,10265.85,1700],["2019-06-20",10265.85,10324.51,10265.85,10324.51,12400],["2019-06-21",10324.51,10324.51,10265.85,10324.51,11100],["2019-06-24",10324.51,10969.79,10265.85,10969.79,18600],["2019-06-25",10847.22,10847.22,10479.52,10847.22,22000],["2019-06-26",10969.79,10969.79,10969.79,10969.79,10000],["2019-06-27",11827.76,11827.76,11827.76,11827.76,30200],["2019-06-28",10663.37,10663.37,10663.37,10663.37,100],["2019-07-01",9805.4,10356.95,9621.55,9805.4,26200],["2019-07-02",9805.4,10418.24,9805.4,10418.24,1200],["2019-07-03",9744.12,9744.12,9744.12,9744.12,1300],["2019-07-04",9927.97,10234.39,9927.97,10234.39,2000],["2019-07-05",9805.4,10173.1,9805.4,10173.1,3000],["2019-07-08",10173.1,10173.1,10173.1,10173.1,0],["2019-07-09",9805.4,9805.4,9805.4,9805.4,200],["2019-07-10",9805.4,9805.4,9805.4,9805.4,11600],["2019-07-11",9989.25,9989.25,9989.25,9989.25,6100],["2019-07-12",9989.25,9989.25,9989.25,9989.25,700],["2019-07-15",9989.25,9989.25,9989.25,9989.25,0],["2019-07-16",10050.54,10173.1,9989.25,10050.54,10700],["2019-07-17",9989.25,9989.25,9989.25,9989.25,29000],["2019-07-18",9989.25,9989.25,9927.97,9989.25,3800],["2019-07-19",9866.68,9927.97,9866.68,9927.97,3100],["2019-07-22",9866.68,9866.68,9866.68,9866.68,1100],["2019-07-23",9866.68,9989.25,9805.4,9989.25,9600],["2019-07-24",9989.25,9989.25,9989.25,9989.25,0],["2019-07-25",9805.4,9805.4,9805.4,9805.4,2700],["2019-07-26",9805.4,9927.97,9682.83,9927.97,7400],["2019-07-29",9989.25,9989.25,9989.25,9989.25,500],["2019-07-30",9989.25,9989.25,9989.25,9989.25,0],["2019-07-31",9682.83,9805.4,9682.83,9805.4,8900],["2019-08-01",9805.4,9805.4,9744.12,9805.4,5300],["2019-08-02",9805.4,9805.4,9805.4,9805.4,0],["2019-08-05",9682.83,9682.83,9682.83,9682.83,2900],["2019-08-06",9744.12,9744.12,9498.98,9744.12,400],["2019-08-07",9682.83,9682.83,9682.83,9682.83,100],["2019-08-08",9315.13,9315.13,9315.13,9315.13,500],["2019-08-09",9253.85,9560.27,8579.73,9437.7,8100],["2019-08-12",9621.55,9621.55,9621.55,9621.55,400],["2019-08-13",9621.55,9621.55,9621.55,9621.55,0],["2019-08-14",9498.98,9498.98,9315.13,9315.13,1700],["2019-08-15",8763.58,9253.85,8641.01,9253.85,3400],["2019-08-16",9253.85,9253.85,9253.85,9253.85,0],["2019-08-19",9253.85,9253.85,9253.85,9253.85,1200],["2019-08-20",9192.56,9192.56,8641.01,8824.86,1746],["2019-08-21",9192.56,9192.56,9131.28,9131.28,5800],["2019-08-22",9437.7,9437.7,9437.7,9437.7,100],["2019-08-23",9131.28,9192.56,9131.28,9192.56,500],["2019-08-26",9192.56,9192.56,9192.56,9192.56,0],["2019-08-27",9131.28,9131.28,9131.28,9131.28,300],["2019-08-28",9192.56,9192.56,9131.28,9131.28,6200],["2019-08-29",9131.28,9131.28,9131.28,9131.28,1400],["2019-08-30",9131.28,9131.28,9131.28,9131.28,400],["2019-09-03",8947.43,8947.43,8947.43,8947.43,3000],["2019-09-04",8702.29,8702.29,8702.29,8702.29,1000],["2019-09-05",8641.01,8886.14,8641.01,8886.14,2500],["2019-09-06",9192.56,9253.85,9192.56,9253.85,29700],["2019-09-09",9192.56,9253.85,9192.56,9253.85,13000],["2019-09-10",9253.85,9253.85,9253.85,9253.85,4000],["2019-09-11",9192.56,9192.56,9192.56,9192.56,4600],["2019-09-12",9498.98,9498.98,9498.98,9498.98,700],["2019-09-13",9498.98,9498.98,9498.98,9498.98,0],["2019-09-16",9498.98,9498.98,9498.98,9498.98,0],["2019-09-17",9070.0,9192.56,8641.01,9192.56,400],["2019-09-18",9498.98,9498.98,9192.56,9192.56,25900],["2019-09-19",9008.71,9498.98,9008.71,9498.98,26100],["2019-09-20",9131.28,9437.7,9131.28,9437.7,9800],["2019-09-23",9437.7,9437.7,9437.7,9437.7,0],["2019-09-24",9437.7,9437.7,9437.7,9437.7,0],["2019-09-25",9437.7,9437.7,9437.7,9437.7,0],["2019-09-26",9437.7,9437.7,9437.7,9437.7,0],["2019-09-27",9131.28,9131.28,8947.43,8947.43,300],["2019-09-30",8947.43,8947.43,8947.43,8947.43,0],["2019-10-01",9131.28,9131.28,9131.28,9131.28,1600],["2019-10-02",9131.28,9131.28,9131.28,9131.28,200],["2019-10-03",8947.43,9131.28,8947.43,9008.71,2700],["2019-10-04",9008.71,9008.71,9008.71,9008.71,300],["2019-10-07",8947.43,8947.43,8947.43,8947.43,300],["2019-10-08",8947.43,8947.43,8947.43,8947.43,1600],["2019-10-09",8763.58,9131.28,8641.01,9131.28,311],["2019-10-10",9131.28,9131.28,9131.28,9131.28,0],["2019-10-11",8702.29,9131.28,8702.29,8886.14,700],["2019-10-14",8886.14,8886.14,8886.14,8886.14,2500],["2019-10-15",8641.01,8947.43,8641.01,8947.43,300],["2019-10-16",8947.43,8947.43,8947.43,8947.43,0],["2019-10-17",8947.43,8947.43,8947.43,8947.43,100],["2019-10-18",8947.43,8947.43,8947.43,8947.43,0],["2019-10-21",8947.43,8947.43,8947.43,8947.43,0],["2019-10-22",8824.86,8824.86,8824.86,8824.86,100],["2019-10-23",8824.86,8824.86,8824.86,8824.86,0],["2019-10-24",8641.01,9070.0,8641.01,9070.0,200],["2019-10-25",9070.0,9070.0,9070.0,9070.0,0],["2019-10-28",8886.14,8886.14,8824.86,8824.86,600],["2019-10-29",8824.86,8824.86,8824.86,8824.86,9300],["2019-10-30",9560.27,9560.27,8824.86,9131.28,2300],["2019-10-31",9131.28,9131.28,9131.28,9131.28,0],["2019-11-01",9131.28,9131.28,9131.28,9131.28,0],["2019-11-04",8886.14,9131.28,8886.14,9131.28,10500],["2019-11-05",9131.28,9131.28,9131.28,9131.28,5000],["2019-11-06",9131.28,9131.28,9131.28,9131.28,11900],["2019-11-07",9682.83,9682.83,9131.28,9131.28,156800],["2019-11-08",8702.29,9131.28,8702.29,9131.28,16800],["2019-11-11",9070.0,9070.0,8886.14,8886.14,2200],["2019-11-12",8886.14,9682.83,8886.14,9682.83,24300],["2019-11-13",9682.83,9682.83,9682.83,9682.83,0],["2019-11-14",9682.83,9682.83,9682.83,9682.83,0],["2019-11-15",9682.83,9682.83,9682.83,9682.83,0],["2019-11-18",8824.86,9437.7,8763.58,8886.14,23700],["2019-11-19",8886.14,9131.28,8886.14,9131.28,4800],["2019-11-20",9131.28,9131.28,8824.86,8824.86,15400],["2019-11-21",8947.43,8947.43,8947.43,8947.43,1500],["2019-11-22",8947.43,8947.43,8947.43,8947.43,5400],["2019-11-25",9805.4,9805.4,9498.98,9498.98,2100],["2019-11-26",9192.56,9192.56,9192.56,9192.56,700],["2019-11-27",9192.56,9192.56,9192.56,9192.56,0],["2019-11-28",9192.56,9192.56,9192.56,9192.56,0],["2019-11-29",9192.56,9192.56,8886.14,8886.14,27300],["2019-12-02",8886.14,8886.14,8886.14,8886.14,0],["2019-12-03",8824.86,8824.86,8824.86,8824.86,3700],["2019-12-04",8641.01,8641.01,8641.01,8641.01,100],["2019-12-05",8641.01,8641.01,8641.01,8641.01,0],["2019-12-06",8641.01,9498.98,8641.01,8947.43,24600],["2019-12-09",8947.43,8947.43,8947.43,8947.43,0],["2019-12-10",8947.43,8947.43,8947.43,8947.43,0],["2019-12-11",8947.43,8947.43,8886.14,8886.14,1100],["2019-12-12",9192.56,9498.98,9192.56,9498.98,8900],["2019-12-13",8886.14,8886.14,8886.14,8886.14,100],["2019-12-16",8947.43,9192.56,8947.43,9008.71,11400],["2019-12-17",8947.43,8947.43,8947.43,8947.43,3700],["2019-12-18",8947.43,8947.43,8947.43,8947.43,0],["2019-12-19",8947.43,8947.43,8947.43,8947.43,0],["2019-12-20",8947.43,8947.43,8947.43,8947.43,0],["2019-12-23",8947.43,8947.43,8947.43,8947.43,0],["2019-12-24",9744.12,9744.12,9744.12,9744.12,500],["2019-12-25",9437.7,10602.09,9437.7,10602.09,33700],["2019-12-26",10418.24,11337.49,10418.24,11337.49,79800],["2019-12-27",11337.49,11337.49,11337.49,11337.49,40000],["2019-12-30",11337.49,11460.06,11031.08,11460.06,165900],["2019-12-31",11950.33,11950.33,11950.33,11950.33,36400],["2020-01-02",11031.08,11031.08,10847.22,10847.22,1400],["2020-01-03",10908.51,10908.51,9805.4,9805.4,3200],["2020-01-06",9192.56,9192.56,9192.56,9192.56,100],["2020-01-07",9192.56,9192.56,9192.56,9192.56,0],["2020-01-08",9253.85,9253.85,9253.85,9253.85,6100],["2020-01-09",9253.85,9253.85,9253.85,9253.85,2100],["2020-01-10",9253.85,9498.98,9253.85,9253.85,10200],["2020-01-13",9253.85,9253.85,9253.85,9253.85,0],["2020-01-14",9253.85,9253.85,9253.85,9253.85,0],["2020-01-15",9253.85,9253.85,9253.85,9253.85,2200],["2020-01-16",9253.85,9253.85,9253.85,9253.85,0],["2020-01-17",9253.85,9253.85,9253.85,9253.85,0],["2020-01-20",9253.85,9253.85,9253.85,9253.85,0],["2020-01-21",9253.85,9253.85,9253.85,9253.85,0],["2020-01-22",9253.85,9253.85,9253.85,9253.85,0],["2020-01-30",9192.56,9192.56,9192.56,9192.56,200],["2020-01-31",9192.56,9192.56,9192.56,9192.56,0],["2020-02-03",9192.56,9192.56,9192.56,9192.56,1100],["2020-02-04",9192.56,9192.56,9192.56,9192.56,0],["2020-02-05",9192.56,9192.56,9192.56,9192.56,0],["2020-02-06",9192.56,9192.56,9192.56,9192.56,700],["2020-02-07",9192.56,9192.56,9192.56,9192.56,1000],["2020-02-10",9192.56,9192.56,9192.56,9192.56,0],["2020-02-11",9192.56,9192.56,9192.56,9192.56,0],["2020-02-12",9192.56,9192.56,9192.56,9192.56,0],["2020-02-13",9192.56,9192.56,9192.56,9192.56,900],["2020-02-14",9192.56,9192.56,9192.56,9192.56,0],["2020-02-17",9192.56,9192.56,9192.56,9192.56,100],["2020-02-18",9192.56,9192.56,9192.56,9192.56,6400],["2020-02-19",9192.56,9192.56,9192.56,9192.56,0],["2020-02-20",9192.56,10111.82,9192.56,10111.82,305100],["2020-02-21",9192.56,10050.54,9192.56,10050.54,3400],["2020-02-24",10050.54,10050.54,10050.54,10050.54,0],["2020-02-25",10050.54,10050.54,10050.54,10050.54,0],["2020-02-26",10050.54,10050.54,10050.54,10050.54,0],["2020-02-27",9498.98,9498.98,9498.98,9498.98,2100],["2020-02-28",9498.98,9498.98,9192.56,9498.98,4500],["2020-03-02",9682.83,9682.83,9682.83,9682.83,500],["2020-03-03",9805.4,9805.4,9805.4,9805.4,100],["2020-03-04",9682.83,9682.83,9682.83,9682.83,2300],["2020-03-05",9805.4,9805.4,9805.4,9805.4,7100],["2020-03-06",9253.85,9253.85,9253.85,9253.85,300],["2020-03-09",9805.4,10173.1,9192.56,9192.56,97900],["2020-03-10",9192.56,9192.56,9192.56,9192.56,0],["2020-03-11",9253.85,9253.85,9192.56,9192.56,3400],["2020-03-12",9192.56,9192.56,9192.56,9192.56,8200],["2020-03-13",9192.56,9498.98,9192.56,9192.56,2300],["2020-03-16",9192.56,9192.56,9192.56,9192.56,7100],["2020-03-17",9192.56,9192.56,9192.56,9192.56,900],["2020-03-18",9192.56,9192.56,9192.56,9192.56,69000],["2020-03-19",9192.56,9192.56,9192.56,9192.56,3600],["2020-03-20",9192.56,9192.56,9192.56,9192.56,4600],["2020-03-23",9253.85,9253.85,9253.85,9253.85,3800],["2020-03-24",9253.85,9253.85,9253.85,9253.85,0],["2020-03-25",9253.85,9253.85,9192.56,9253.85,3900],["2020-03-26",9315.13,10173.1,9315.13,10173.1,531000],["2020-03-27",10173.1,11153.64,10173.1,11153.64,65700],["2020-03-30",11031.08,11643.91,10234.39,11643.91,10700],["2020-03-31",11031.08,12563.17,11031.08,12563.17,38200],["2020-04-01",12563.17,12563.17,12563.17,12563.17,500],["2020-04-03",12256.75,12256.75,12256.75,12256.75,2600],["2020-04-06",12256.75,13359.86,12256.75,12256.75,3400],["2020-04-07",12256.75,12256.75,12256.75,12256.75,0],["2020-04-08",12256.75,12256.75,12256.75,12256.75,2000],["2020-04-09",12256.75,12256.75,12256.75,12256.75,0],["2020-04-10",12256.75,12256.75,12256.75,12256.75,0],["2020-04-13",11643.91,11643.91,11643.91,11643.91,500],["2020-04-14",11643.91,11643.91,11643.91,11643.91,0],["2020-04-15",10724.66,10724.66,10724.66,10724.66,100],["2020-04-16",10724.66,10724.66,10724.66,10724.66,0],["2020-04-17",10111.82,11705.2,9682.83,11705.2,3300],["2020-04-20",12808.3,12808.3,12808.3,12808.3,100],["2020-04-21",12808.3,12808.3,12808.3,12808.3,0],["2020-04-22",11582.63,11582.63,11582.63,11582.63,200],["2020-04-23",10540.81,10540.81,10540.81,10540.81,500],["2020-04-24",10540.81,10540.81,10540.81,10540.81,0],["2020-04-27",10540.81,11521.35,10540.81,11521.35,200],["2020-04-28",11643.91,11643.91,11643.91,11643.91,100],["2020-04-29",11643.91,11643.91,11643.91,11643.91,0],["2020-05-04",11521.35,11521.35,11521.35,11521.35,500],["2020-05-05",11521.35,11521.35,11521.35,11521.35,0],["2020-05-06",11521.35,11521.35,11521.35,11521.35,0],["2020-05-07",10724.66,11398.78,10724.66,11398.78,300],["2020-05-08",10295.67,11398.78,10295.67,11398.78,600],["2020-05-11",11398.78,11398.78,11398.78,11398.78,0],["2020-05-12",11398.78,11398.78,11398.78,11398.78,0],["2020-05-13",10540.81,11153.64,10540.81,11153.64,2200],["2020-05-14",11153.64,11153.64,11153.64,11153.64,0],["2020-05-15",11153.64,11153.64,11153.64,11153.64,0],["2020-05-18",11153.64,11153.64,10479.52,10969.79,2300],["2020-05-19",10969.79,10969.79,10908.51,10908.51,500],["2020-05-20",11521.35,11521.35,11521.35,11521.35,100],["2020-05-21",11031.08,11276.21,11031.08,11276.21,200],["2020-05-22",11092.36,11092.36,11092.36,11092.36,100],["2020-05-25",11092.36,11092.36,11092.36,11092.36,0],["2020-05-26",11092.36,11092.36,11092.36,11092.36,0],["2020-05-27",11092.36,11092.36,11092.36,11092.36,0],["2020-05-28",11092.36,11092.36,11092.36,11092.36,0],["2020-05-29",11092.36,11092.36,11092.36,11092.36,0],["2020-06-01",11031.08,11031.08,10969.79,10969.79,2100],["2020-06-02",11092.36,11092.36,11092.36,11092.36,1000],["2020-06-03",11092.36,11153.64,11092.36,11153.64,300],["2020-06-04",11153.64,11153.64,11153.64,11153.64,0],["2020-06-05",11153.64,11153.64,11153.64,11153.64,0],["2020-06-08",10724.66,11153.64,10724.66,11153.64,700],["2020-06-09",10540.81,10540.81,10540.81,10540.81,200],["2020-06-10",10724.66,11031.08,10540.81,11031.08,8400],["2020-06-11",10663.37,11031.08,10663.37,11031.08,400],["2020-06-12",11031.08,11031.08,11031.08,11031.08,0],["2020-06-15",11031.08,11031.08,11031.08,11031.08,800],["2020-06-16",11031.08,11337.49,11031.08,11337.49,1000],["2020-06-17",10724.66,11276.21,10724.66,10785.94,5400],["2020-06-18",11276.21,11276.21,11276.21,11276.21,2500],["2020-06-19",10847.22,11643.91,10847.22,11643.91,8200],["2020-06-22",11337.49,11643.91,11276.21,11276.21,7000],["2020-06-23",11337.49,11337.49,11276.21,11337.49,7300],["2020-06-24",11276.21,12440.6,11276.21,12440.6,17500],["2020-06-25",11643.91,11643.91,11643.91,11643.91,4000],["2020-06-26",11643.91,11643.91,11643.91,11643.91,0],["2020-06-29",11643.91,11643.91,11643.91,11643.91,100],["2020-06-30",12256.75,12563.17,12134.18,12563.17,33000],["2020-07-01",12563.17,12563.17,12563.17,12563.17,0],["2020-07-02",12563.17,12563.17,12563.17,12563.17,0],["2020-07-03",12563.17,12563.17,12563.17,12563.17,0],["2020-07-06",12563.17,12563.17,12563.17,12563.17,0],["2020-07-07",12563.17,12563.17,12563.17,12563.17,0],["2020-07-08",13727.56,13727.56,13727.56,13727.56,100],["2020-07-09",13788.84,13788.84,13482.43,13482.43,7400],["2020-07-10",13482.43,13482.43,13482.43,13482.43,0],["2020-07-13",13482.43,13482.43,13482.43,13482.43,0],["2020-07-14",13482.43,13482.43,13482.43,13482.43,0],["2020-07-15",12134.18,12134.18,12134.18,12134.18,400],["2020-07-16",12134.18,12134.18,12134.18,12134.18,0],["2020-07-17",12134.18,12134.18,12134.18,12134.18,0],["2020-07-20",12134.18,12134.18,12134.18,12134.18,0],["2020-07-21",12134.18,12134.18,12134.18,12134.18,0],["2020-07-22",12134.18,12134.18,12134.18,12134.18,0],["2020-07-23",12134.18,12134.18,12134.18,12134.18,0],["2020-07-24",12134.18,12134.18,12134.18,12134.18,0],["2020-07-27",12134.18,12134.18,12134.18,12134.18,0],["2020-07-28",12134.18,12134.18,12134.18,12134.18,0],["2020-07-29",12134.18,12134.18,12134.18,12134.18,0],["2020-07-30",12134.18,12134.18,12134.18,12134.18,0],["2020-07-31",12134.18,12134.18,12134.18,12134.18,0],["2020-08-03",12134.18,12134.18,12134.18,12134.18,0],["2020-08-04",12134.18,12134.18,12134.18,12134.18,0],["2020-08-05",12134.18,12134.18,12134.18,12134.18,13],["2020-08-06",12134.18,12134.18,12134.18,12134.18,0],["2020-08-07",12134.18,12134.18,12134.18,12134.18,0],["2020-08-10",12134.18,12134.18,12134.18,12134.18,0],["2020-08-11",11746.92,11746.92,11746.92,11746.92,200],["2020-08-12",11746.92,11746.92,11746.92,11746.92,0],["2020-08-13",11746.92,11746.92,11746.92,11746.92,0],["2020-08-14",11746.92,11746.92,11746.92,11746.92,0],["2020-08-17",10649.68,10649.68,10649.68,10649.68,600],["2020-08-18",10649.68,10649.68,10649.68,10649.68,0],["2020-08-19",10649.68,10649.68,10649.68,10649.68,0],["2020-08-20",10649.68,10649.68,10649.68,10649.68,0],["2020-08-21",11617.83,11617.83,11617.83,11617.83,200],["2020-08-24",11940.55,11940.55,11940.55,11940.55,100],["2020-08-25",12908.7,12908.7,12650.53,12650.53,700],["2020-08-26",12650.53,12650.53,12650.53,12650.53,500],["2020-08-27",12908.7,12908.7,12779.62,12779.62,2300],["2020-08-28",13231.42,13231.42,13231.42,13231.42,100],["2020-08-31",12263.27,12263.27,12263.27,12263.27,5300],["2020-09-01",12263.27,12263.27,12263.27,12263.27,0],["2020-09-03",11940.55,12263.27,11940.55,12263.27,20100],["2020-09-04",12263.27,13037.79,12263.27,13037.79,13700],["2020-09-07",12973.25,13941.4,12973.25,13812.31,400],["2020-09-08",13618.68,13618.68,13618.68,13618.68,300],["2020-09-09",13231.42,13231.42,12908.7,12973.25,1600],["2020-09-10",12908.7,13489.6,12908.7,13489.6,400],["2020-09-11",14135.03,14135.03,14135.03,14135.03,100],["2020-09-14",12908.7,12908.7,12908.7,12908.7,4900],["2020-09-15",12908.7,13489.6,12908.7,13166.88,7100],["2020-09-16",12973.25,12973.25,12908.7,12908.7,200],["2020-09-17",14199.58,14199.58,12908.7,12908.7,30800],["2020-09-18",12908.7,13876.86,12908.7,13876.86,200],["2020-09-21",12973.25,13554.14,12908.7,13554.14,5500],["2020-09-22",12908.7,13489.6,12908.7,13489.6,9600],["2020-09-23",13231.42,13231.42,12973.25,12973.25,2000],["2020-09-24",12973.25,12973.25,12973.25,12973.25,0],["2020-09-25",12908.7,13231.42,12908.7,12908.7,2200],["2020-09-28",12973.25,13231.42,12908.7,12973.25,8000],["2020-09-29",12973.25,12973.25,12973.25,12973.25,1900],["2020-09-30",12779.62,13231.42,12779.62,13231.42,19100],["2020-10-01",12973.25,13231.42,12973.25,13231.42,1900],["2020-10-02",13166.88,13166.88,12908.7,13166.88,5100],["2020-10-05",13037.79,13037.79,13037.79,13037.79,200],["2020-10-06",12973.25,12973.25,12973.25,12973.25,1900],["2020-10-07",12973.25,12973.25,12908.7,12908.7,500],["2020-10-08",13037.79,13037.79,13037.79,13037.79,500],["2020-10-09",12973.25,12973.25,12908.7,12908.7,1000],["2020-10-12",12973.25,13037.79,12908.7,12908.7,8400],["2020-10-13",12973.25,12973.25,12908.7,12908.7,3000],["2020-10-14",12908.7,13037.79,12908.7,13037.79,18300],["2020-10-15",12908.7,12908.7,12908.7,12908.7,7700],["2020-10-16",12973.25,13102.34,12973.25,13102.34,15700],["2020-10-19",12908.7,12908.7,12908.7,12908.7,3000],["2020-10-20",12908.7,12908.7,12779.62,12908.7,6032],["2020-10-21",12908.7,12908.7,12908.7,12908.7,11100],["2020-10-22",12908.7,12908.7,12908.7,12908.7,5300],["2020-10-23",12973.25,13037.79,12908.7,12908.7,1700],["2020-10-26",13231.42,13489.6,13231.42,13489.6,1100],["2020-10-27",12973.25,12973.25,12973.25,12973.25,400],["2020-10-28",12908.7,13037.79,12908.7,12908.7,1700],["2020-10-29",12908.7,12973.25,12908.7,12973.25,4500],["2020-10-30",12973.25,12973.25,12973.25,12973.25,0],["2020-11-02",12973.25,13037.79,12908.7,12908.7,2100],["2020-11-03",12908.7,12908.7,12908.7,12908.7,800],["2020-11-04",12973.25,12973.25,12973.25,12973.25,400],["2020-11-05",12973.25,12973.25,12973.25,12973.25,800],["2020-11-06",12908.7,12908.7,12908.7,12908.7,4200],["2020-11-09",12973.25,12973.25,12908.7,12908.7,4400],["2020-11-10",12908.7,12908.7,12908.7,12908.7,0],["2020-11-11",12908.7,12908.7,12908.7,12908.7,0],["2020-11-12",12908.7,12908.7,12908.7,12908.7,0],["2020-11-13",12973.25,12973.25,12973.25,12973.25,4500],["2020-11-16",13425.05,13489.6,13037.79,13102.34,5100],["2020-11-17",13102.34,13102.34,13102.34,13102.34,500],["2020-11-18",13037.79,13037.79,13037.79,13037.79,100],["2020-11-19",12908.7,12973.25,12908.7,12973.25,1100],["2020-11-20",13037.79,13102.34,12973.25,12973.25,2300],["2020-11-23",13231.42,13295.97,13231.42,13295.97,4100],["2020-11-24",13295.97,13295.97,13295.97,13295.97,0],["2020-11-25",13295.97,13295.97,13295.97,13295.97,0],["2020-11-26",13295.97,13295.97,13295.97,13295.97,300],["2020-11-27",13295.97,13295.97,13295.97,13295.97,0],["2020-11-30",13295.97,13554.14,13295.97,13554.14,29600],["2020-12-01",13747.77,13747.77,13747.77,13747.77,100],["2020-12-02",13747.77,13747.77,13747.77,13747.77,400],["2020-12-03",12973.25,12973.25,12973.25,12973.25,100],["2020-12-04",13102.34,13102.34,13102.34,13102.34,100],["2020-12-07",13037.79,13231.42,13037.79,13231.42,3700],["2020-12-08",13295.97,13295.97,13295.97,13295.97,2900],["2020-12-09",13360.51,13876.86,13360.51,13812.31,1000],["2020-12-10",13812.31,14199.58,13812.31,13812.31,1500],["2020-12-11",13231.42,14845.01,13231.42,14845.01,3500],["2020-12-14",14845.01,14845.01,14845.01,14845.01,0],["2020-12-15",13360.51,13360.51,13360.51,13360.51,100],["2020-12-16",13360.51,13360.51,13360.51,13360.51,5300],["2020-12-17",14199.58,14651.38,13554.14,14651.38,8200],["2020-12-18",14586.84,14586.84,13618.68,14586.84,9500],["2020-12-21",14586.84,14586.84,14586.84,14586.84,100],["2020-12-22",13941.4,13941.4,13876.86,13876.86,3300],["2020-12-23",14005.94,14070.49,14005.94,14070.49,800],["2020-12-24",14070.49,14393.21,14005.94,14393.21,6500],["2020-12-25",14005.94,14522.29,14005.94,14522.29,1500],["2020-12-28",14522.29,14522.29,14522.29,14522.29,3000],["2020-12-29",13618.68,14522.29,13618.68,14522.29,7500],["2020-12-30",14522.29,14586.84,14522.29,14586.84,5900],["2020-12-31",14586.84,14845.01,14199.58,14199.58,48100],["2021-01-04",14393.21,14845.01,14393.21,14845.01,1300],["2021-01-05",14070.49,14651.38,13941.4,14651.38,13200],["2021-01-06",14651.38,16071.34,14651.38,16071.34,68500],["2021-01-07",16071.34,17620.38,16071.34,17620.38,22900],["2021-01-08",17555.84,18523.99,16781.32,17620.38,7300],["2021-01-11",17620.38,17620.38,17620.38,17620.38,0],["2021-01-12",16200.42,17426.75,15877.71,17426.75,44110],["2021-01-13",17362.21,18717.62,17362.21,18653.08,20900],["2021-01-14",18394.9,18653.08,18394.9,18653.08,5260],["2021-01-15",18330.36,18330.36,18330.36,18330.36,200],["2021-01-18",16845.86,16845.86,16845.86,16845.86,1200],["2021-01-19",16974.95,18007.64,16781.32,16781.32,6000],["2021-01-20",16716.77,16716.77,16716.77,16716.77,200],["2021-01-21",15813.16,17426.75,15813.16,15942.25,3500],["2021-01-22",17297.66,17297.66,17297.66,17297.66,1000],["2021-01-25",17233.12,17426.75,17233.12,17426.75,2800],["2021-01-26",17362.21,17555.84,15877.71,17426.75,9396],["2021-01-27",16781.32,16845.86,16587.69,16587.69,12400],["2021-01-28",15232.27,16523.14,15232.27,16523.14,2400],["2021-01-29",14909.55,17104.03,14909.55,17104.03,2800],["2021-02-01",16135.88,16135.88,16135.88,16135.88,200],["2021-02-02",16974.95,17491.3,16200.42,16200.42,27000],["2021-02-03",17104.03,17426.75,16329.51,16329.51,8800],["2021-02-04",16329.51,16329.51,16329.51,16329.51,0],["2021-02-05",16329.51,16329.51,16329.51,16329.51,0],["2021-02-08",16329.51,16329.51,16329.51,16329.51,0],["2021-02-09",17426.75,17426.75,17426.75,17426.75,100],["2021-02-17",16264.97,16264.97,16264.97,16264.97,1200],["2021-02-18",16135.88,16974.95,16135.88,16974.95,3500],["2021-02-19",16974.95,17555.84,16523.14,16523.14,7144],["2021-02-22",16523.14,16523.14,16523.14,16523.14,0],["2021-02-23",16910.4,17104.03,16781.32,17104.03,4200],["2021-02-24",16781.32,16781.32,16781.32,16781.32,600],["2021-02-25",16781.32,16781.32,16781.32,16781.32,1800],["2021-02-26",17426.75,17426.75,17426.75,17426.75,6200],["2021-03-01",17104.03,17749.47,17104.03,17749.47,2000],["2021-03-02",17749.47,17749.47,17749.47,17749.47,0],["2021-03-03",18072.19,18265.82,17878.56,18072.19,3200],["2021-03-04",18394.9,18394.9,17620.38,17620.38,400],["2021-03-05",16781.32,17749.47,16781.32,17749.47,5100],["2021-03-08",18072.19,18072.19,18072.19,18072.19,1000],["2021-03-09",17426.75,18072.19,17426.75,18072.19,3700],["2021-03-10",18072.19,18072.19,18072.19,18072.19,0],["2021-03-11",17943.1,18072.19,17943.1,18072.19,10000],["2021-03-12",16781.32,16781.32,16394.06,16394.06,400],["2021-03-15",18007.64,18007.64,17749.47,17749.47,1100],["2021-03-16",18717.62,18717.62,18072.19,18717.62,5416],["2021-03-17",18330.36,18717.62,18330.36,18717.62,8506],["2021-03-18",18717.62,18717.62,18717.62,18717.62,8341],["2021-03-19",18782.17,19040.34,18072.19,18072.19,8910],["2021-03-22",18394.9,19363.06,18072.19,18072.19,4091],["2021-03-23",18072.19,19879.41,18072.19,18717.62,7200],["2021-03-24",19040.34,19040.34,19040.34,19040.34,100],["2021-03-25",18717.62,18717.62,18717.62,18717.62,3000],["2021-03-26",18072.19,19363.06,18072.19,19363.06,2600],["2021-03-29",19363.06,19363.06,19363.06,19363.06,7000],["2021-03-30",19233.97,19363.06,19233.97,19363.06,6400],["2021-03-31",19363.06,19363.06,19363.06,19363.06,2100],["2021-04-01",19427.6,19427.6,19363.06,19363.06,700],["2021-04-02",19363.06,19363.06,19363.06,19363.06,1100],["2021-04-05",17749.47,19363.06,17749.47,19363.06,700],["2021-04-06",19363.06,19363.06,19363.06,19363.06,1700],["2021-04-07",19298.51,19298.51,19298.51,19298.51,3500],["2021-04-08",18072.19,19040.34,18072.19,19040.34,200],["2021-04-09",18717.62,18717.62,18588.54,18588.54,1200],["2021-04-12",19363.06,19363.06,19363.06,19363.06,13600],["2021-04-13",19040.34,19040.34,19040.34,19040.34,100],["2021-04-14",19040.34,19040.34,19040.34,19040.34,900],["2021-04-15",19040.34,19040.34,19040.34,19040.34,0],["2021-04-16",18717.62,19040.34,18072.19,19040.34,5500],["2021-04-19",18717.62,18717.62,18394.9,18394.9,1300],["2021-04-20",18394.9,19363.06,18136.73,19363.06,3500],["2021-04-22",18394.9,19298.51,18394.9,19233.97,1100],["2021-04-23",19363.06,19685.77,19040.34,19685.77,14500],["2021-04-26",19621.23,20008.49,19621.23,20008.49,5100],["2021-04-27",20008.49,20008.49,20008.49,20008.49,100],["2021-04-28",19363.06,19363.06,19363.06,19363.06,1000],["2021-04-29",19040.34,19040.34,19040.34,19040.34,300],["2021-05-04",18911.25,18911.25,18717.62,18717.62,200],["2021-05-05",18394.9,18394.9,17684.93,17684.93,600],["2021-05-06",17684.93,17684.93,17684.93,17684.93,0],["2021-05-07",17749.47,17749.47,17749.47,17749.47,100],["2021-05-10",18072.19,19040.34,18072.19,19040.34,6200],["2021-05-11",19040.34,19363.06,19040.34,19363.06,2100],["2021-05-12",19363.06,19363.06,18523.99,18523.99,6800],["2021-05-13",18717.62,18717.62,18072.19,18072.19,1700],["2021-05-14",18717.62,19879.41,18072.19,18072.19,12300],["2021-05-17",18072.19,18072.19,18072.19,18072.19,0],["2021-05-18",18459.45,18459.45,18459.45,18459.45,200],["2021-05-19",19298.51,19363.06,19298.51,19363.06,1000],["2021-05-20",21299.36,21299.36,19363.06,19363.06,1200],["2021-05-21",19363.06,20653.93,19363.06,20653.93,9800],["2021-05-24",20653.93,20653.93,20008.49,20008.49,30100],["2021-05-25",19685.77,21299.36,19685.77,20008.49,2900],["2021-05-26",20008.49,20008.49,20008.49,20008.49,500],["2021-05-27",20008.49,20008.49,20008.49,20008.49,500],["2021-05-28",20008.49,20008.49,19879.41,19879.41,600],["2021-05-31",19879.41,20008.49,19879.41,20008.49,3300],["2021-06-01",20008.49,20008.49,20008.49,20008.49,100],["2021-06-02",20008.49,21944.8,18201.27,18201.27,18800],["2021-06-03",20008.49,20008.49,18782.17,18782.17,11400],["2021-06-04",20653.93,20653.93,20653.93,20653.93,12600],["2021-06-07",20008.49,20008.49,20008.49,20008.49,1200],["2021-06-08",20008.49,20331.21,19363.06,20331.21,2100],["2021-06-09",20202.12,20331.21,20008.49,20008.49,3300],["2021-06-10",20008.49,20331.21,20008.49,20331.21,1900],["2021-06-11",20331.21,20331.21,20331.21,20331.21,0],["2021-06-14",20331.21,20331.21,20008.49,20008.49,200],["2021-06-15",22009.34,22009.34,21944.8,22009.34,37100],["2021-06-16",21299.36,21299.36,21170.28,21170.28,8800],["2021-06-17",21170.28,21170.28,21170.28,21170.28,0],["2021-06-18",21170.28,21170.28,21170.28,21170.28,0],["2021-06-21",21299.36,21299.36,21299.36,21299.36,1300],["2021-06-22",21299.36,21299.36,21299.36,21299.36,6300],["2021-06-23",21299.36,21299.36,21299.36,21299.36,200],["2021-06-24",21299.36,21299.36,20137.58,20266.67,14900],["2021-06-25",20266.67,20266.67,20266.67,20266.67,0],["2021-06-28",21000.0,21000.0,21000.0,21000.0,6100],["2021-06-29",21000.0,21333.33,19133.33,19133.33,1107],["2021-06-30",21000.0,21000.0,21000.0,21000.0,1200],["2021-07-01",23066.67,23066.67,20400.0,20400.0,3300],["2021-07-02",21666.67,22400.0,21666.67,22400.0,10200],["2021-07-05",22666.67,22866.67,22666.67,22866.67,1216],["2021-07-06",24666.67,25133.33,24666.67,25133.33,43200],["2021-07-07",23333.33,23333.33,23333.33,23333.33,100],["2021-07-08",21333.33,21333.33,21333.33,21333.33,200],["2021-07-09",20266.67,20333.33,20266.67,20333.33,2100],["2021-07-12",20333.33,20333.33,20333.33,20333.33,0],["2021-07-13",19333.33,19333.33,19333.33,19333.33,100],["2021-07-14",20000.0,20666.67,20000.0,20666.67,700],["2021-07-15",20666.67,20666.67,20666.67,20666.67,0],["2021-07-16",19333.33,19333.33,19333.33,19333.33,100],["2021-07-19",19333.33,19333.33,19333.33,19333.33,0],["2021-07-20",19600.0,19600.0,19600.0,19600.0,100],["2021-07-21",19600.0,19600.0,19600.0,19600.0,0],["2021-07-22",19600.0,19600.0,19600.0,19600.0,0],["2021-07-23",19666.67,19666.67,19666.67,19666.67,4000],["2021-07-26",19666.67,20666.67,19666.67,19666.67,17700],["2021-07-27",19666.67,19666.67,19666.67,19666.67,0],["2021-07-28",19666.67,19666.67,19666.67,19666.67,0],["2021-07-29",20666.67,20666.67,20666.67,20666.67,300],["2021-07-30",20666.67,20666.67,20666.67,20666.67,0],["2021-08-02",20933.33,20933.33,20866.67,20866.67,800],["2021-08-03",20266.67,20933.33,20266.67,20933.33,400],["2021-08-04",20933.33,20933.33,20933.33,20933.33,0],["2021-08-05",20333.33,20333.33,20333.33,20333.33,13600],["2021-08-06",20800.0,21000.0,20333.33,20333.33,5400],["2021-08-09",21066.67,21066.67,20333.33,21066.67,4200],["2021-08-10",21066.67,21066.67,21066.67,21066.67,0],["2021-08-11",21333.33,21666.67,20333.33,20333.33,2300],["2021-08-12",20333.33,20333.33,20333.33,20333.33,100],["2021-08-13",20333.33,20333.33,19533.33,19533.33,600],["2021-08-16",19533.33,19533.33,19533.33,19533.33,400],["2021-08-17",21466.67,21466.67,21466.67,21466.67,3600],["2021-08-18",21866.67,21866.67,20666.67,21000.0,2700],["2021-08-19",21133.33,21133.33,21133.33,21133.33,200],["2021-08-20",21133.33,21133.33,21133.33,21133.33,0],["2021-08-23",20666.67,20666.67,20666.67,20666.67,673],["2021-08-24",20800.0,21333.33,20800.0,21333.33,200],["2021-08-25",20666.67,20666.67,20666.67,20666.67,3000],["2021-08-26",20666.67,20666.67,20666.67,20666.67,2100],["2021-08-27",20666.67,20666.67,20666.67,20666.67,0],["2021-08-30",21200.0,21200.0,21200.0,21200.0,500],["2021-08-31",21333.33,21333.33,21333.33,21333.33,1500],["2021-09-01",21466.67,23466.67,21466.67,23333.33,20000],["2021-09-06",23333.33,23333.33,23333.33,23333.33,0],["2021-09-07",23333.33,23333.33,23333.33,23333.33,0],["2021-09-08",21000.0,23333.33,21000.0,23333.33,300],["2021-09-09",23333.33,23333.33,23333.33,23333.33,0],["2021-09-10",23333.33,23333.33,23333.33,23333.33,0],["2021-09-13",21600.0,23333.33,21600.0,21600.0,3400],["2021-09-14",23333.33,23333.33,21333.33,21733.33,10900],["2021-09-15",22666.67,22666.67,22333.33,22666.67,35000],["2021-09-16",22666.67,23200.0,22666.67,22666.67,16100],["2021-09-17",21666.67,23333.33,21666.67,23333.33,41100],["2021-09-20",23400.0,23800.0,23400.0,23666.67,8800],["2021-09-21",23600.0,23733.33,23600.0,23733.33,3300],["2021-09-22",23733.33,25266.67,23733.33,24333.33,78200],["2021-09-23",25333.33,25533.33,24400.0,25200.0,8200],["2021-09-24",25666.67,25666.67,25133.33,25600.0,3300],["2021-09-27",25000.0,25133.33,23533.33,23533.33,3000],["2021-09-28",23533.33,23666.67,23533.33,23666.67,1400],["2021-09-29",25000.0,25000.0,24666.67,25000.0,3700],["2021-09-30",25000.0,25000.0,25000.0,25000.0,0],["2021-10-01",25000.0,25133.33,25000.0,25000.0,25620],["2021-10-04",22733.33,25000.0,22733.33,25000.0,4200],["2021-10-05",24000.0,25000.0,24000.0,24866.67,13900],["2021-10-06",24866.67,25000.0,24866.67,25000.0,18100],["2021-10-07",25000.0,25000.0,25000.0,25000.0,0],["2021-10-08",24333.33,24333.33,24333.33,24333.33,300],["2021-10-11",24333.33,24333.33,24333.33,24333.33,0],["2021-10-12",24333.33,24333.33,24333.33,24333.33,900],["2021-10-13",24666.67,25600.0,24666.67,25533.33,39200],["2021-10-14",25533.33,25533.33,25333.33,25533.33,20800],["2021-10-15",25600.0,25800.0,25600.0,25666.67,15700],["2021-10-18",25666.67,25666.67,25666.67,25666.67,100],["2021-10-19",25666.67,26666.67,24800.0,24800.0,26900],["2021-10-20",24800.0,25000.0,24800.0,25000.0,13267],["2021-10-21",25000.0,25000.0,25000.0,25000.0,0],["2021-10-22",26000.0,26000.0,26000.0,26000.0,400],["2021-10-25",26000.0,27333.33,26000.0,27333.33,25000],["2021-10-26",27333.33,27333.33,26666.67,27333.33,20900],["2021-10-27",27333.33,27333.33,27333.33,27333.33,4700],["2021-10-28",27333.33,27333.33,26666.67,27000.0,15600],["2021-10-29",26666.67,27466.67,26666.67,26666.67,6700],["2021-11-01",26733.33,26733.33,26666.67,26733.33,11400],["2021-11-02",26800.0,26800.0,26333.33,26333.33,9200],["2021-11-03",26133.33,26333.33,25333.33,25400.0,13200],["2021-11-04",25400.0,25466.67,25400.0,25466.67,2900],["2021-11-05",25533.33,25533.33,24733.33,25533.33,6900],["2021-11-08",25600.0,26000.0,25600.0,26000.0,3625],["2021-11-09",25666.67,26333.33,25666.67,26333.33,800],["2021-11-10",26333.33,26333.33,25133.33,25133.33,2300],["2021-11-11",25333.33,25333.33,25333.33,25333.33,1600],["2021-11-12",25333.33,25666.67,25333.33,25666.67,5700],["2021-11-15",26333.33,26333.33,26000.0,26000.0,3000],["2021-11-16",26000.0,26000.0,26000.0,26000.0,6100],["2021-11-17",26000.0,26733.33,26000.0,26733.33,34500],["2021-11-18",27000.0,27066.67,26133.33,26133.33,5600],["2021-11-19",26200.0,26666.67,26200.0,26666.67,16500],["2021-11-22",26666.67,26666.67,26000.0,26000.0,6400],["2021-11-23",26000.0,26333.33,26000.0,26333.33,3400],["2021-11-24",26600.0,26666.67,26600.0,26600.0,16500],["2021-11-25",26666.67,27333.33,26666.67,27066.67,27108],["2021-11-26",27333.33,29333.33,27333.33,29333.33,78900],["2021-11-29",29333.33,31333.33,29333.33,31266.67,73000],["2021-11-30",31266.67,31266.67,29866.67,30933.33,3200],["2021-12-01",30200.0,30200.0,28666.67,29333.33,14800],["2021-12-02",28666.67,29000.0,27333.33,29000.0,8800],["2021-12-03",28933.33,29000.0,28333.33,28666.67,26400],["2021-12-06",28666.67,28666.67,27400.0,28600.0,17600],["2021-12-07",28333.33,28666.67,28333.33,28666.67,2100],["2021-12-08",28600.0,29200.0,28600.0,29200.0,10700],["2021-12-09",29266.67,29266.67,28666.67,28666.67,2500],["2021-12-10",28000.0,28666.67,27333.33,28666.67,35600],["2021-12-13",28933.33,31533.33,28666.67,31533.33,107400],["2021-12-14",31533.33,34666.67,31533.33,34266.67,89400],["2021-12-15",31333.33,34666.67,31333.33,34666.67,88300],["2021-12-16",33333.33,34666.67,31266.67,31266.67,166297],["2021-12-17",34000.0,34333.33,31466.67,34333.33,286910],["2021-12-20",37666.67,37733.33,37666.67,37733.33,124200],["2021-12-21",37666.67,41466.67,37666.67,40666.67,186500],["2021-12-22",40666.67,40666.67,38000.0,38200.0,139000],["2021-12-23",38200.0,38333.33,36666.67,37333.33,34400],["2021-12-24",37333.33,40000.0,35533.33,38000.0,59300],["2021-12-27",36133.33,39333.33,36133.33,39333.33,55990],["2021-12-28",39333.33,39333.33,39333.33,39333.33,25500],["2021-12-29",39333.33,39933.33,37400.0,39333.33,687600],["2021-12-30",39333.33,40000.0,37066.67,39333.33,84200],["2021-12-31",39333.33,39400.0,39266.67,39333.33,176242],["2022-01-04",39333.33,40000.0,39200.0,39533.33,27100],["2022-01-05",39533.33,39666.67,38333.33,39333.33,66157],["2022-01-06",38000.0,39333.33,38000.0,38333.33,13200],["2022-01-07",38333.33,39666.67,38333.33,39333.33,43300],["2022-01-10",39333.33,39333.33,39333.33,39333.33,126400],["2022-01-11",39333.33,42000.0,39333.33,39333.33,47900],["2022-01-12",39333.33,39333.33,39333.33,39333.33,112300],["2022-01-13",39333.33,39333.33,39333.33,39333.33,67200],["2022-01-14",38666.67,39466.67,38666.67,39333.33,46500],["2022-01-17",38733.33,39333.33,38000.0,38000.0,13700],["2022-01-18",38000.0,39333.33,38000.0,39333.33,39900],["2022-01-19",39333.33,39800.0,39333.33,39800.0,39900],["2022-01-20",39733.33,39800.0,39600.0,39800.0,16300],["2022-01-21",39800.0,40000.0,39800.0,40000.0,26600],["2022-01-24",39333.33,39333.33,39333.33,39333.33,1500],["2022-01-25",39333.33,39333.33,39333.33,39333.33,5200],["2022-01-26",36600.0,40000.0,36600.0,40000.0,5500],["2022-01-27",39666.67,40000.0,39666.67,40000.0,15900],["2022-01-28",40000.0,40000.0,38666.67,40000.0,25632],["2022-02-07",39333.33,39333.33,38666.67,38666.67,4500],["2022-02-08",38666.67,38666.67,38666.67,38666.67,1900],["2022-02-09",38666.67,38666.67,38666.67,38666.67,4100],["2022-02-10",38666.67,38666.67,38666.67,38666.67,2100],["2022-02-11",38666.67,38666.67,38666.67,38666.67,5500],["2022-02-14",38666.67,38666.67,38666.67,38666.67,0],["2022-02-15",36066.67,38666.67,35466.67,38666.67,5000],["2022-02-16",38666.67,38666.67,38666.67,38666.67,200],["2022-02-17",38666.67,38666.67,38666.67,38666.67,0],["2022-02-18",38600.0,38733.33,38600.0,38733.33,18500],["2022-02-21",38000.0,38000.0,38000.0,38000.0,1100],["2022-02-22",37333.33,37333.33,37333.33,37333.33,9500],["2022-02-23",37333.33,37333.33,36666.67,37333.33,9400],["2022-02-24",37333.33,38000.0,37333.33,38000.0,2800],["2022-02-25",38000.0,39333.33,37400.0,38000.0,18700],["2022-02-28",37000.0,37000.0,37000.0,37000.0,1200],["2022-03-01",37000.0,37000.0,37000.0,37000.0,0],["2022-03-02",37000.0,40000.0,37000.0,37333.33,52000],["2022-03-03",37333.33,40000.0,37333.33,38666.67,54200],["2022-03-04",38133.33,40666.67,38133.33,40066.67,59200],["2022-03-07",39000.0,39000.0,39000.0,39000.0,9500],["2022-03-08",37666.67,40000.0,37666.67,40000.0,2500],["2022-03-09",39666.67,40666.67,38000.0,38333.33,22800],["2022-03-10",40000.0,41000.0,38400.0,38666.67,13300],["2022-03-11",38666.67,41000.0,38666.67,38800.0,93400],["2022-03-14",39933.33,40000.0,39933.33,40000.0,1000],["2022-03-15",39933.33,40000.0,39933.33,40000.0,2100],["2022-03-16",40666.67,42000.0,40666.67,42000.0,6100],["2022-03-17",43266.67,43266.67,41333.33,41333.33,300],["2022-03-18",41333.33,41333.33,41333.33,41333.33,5400],["2022-03-21",42000.0,42600.0,40400.0,40400.0,38200],["2022-03-22",40600.0,40600.0,40600.0,40600.0,200],["2022-03-23",41333.33,41333.33,40000.0,40000.0,500],["2022-03-24",40933.33,41133.33,40933.33,41133.33,3100],["2022-03-25",41133.33,43266.67,39333.33,39666.67,1000],["2022-03-28",42000.0,43266.67,40000.0,40000.0,34500],["2022-03-29",41333.33,44000.0,41333.33,43333.33,24000],["2022-03-30",43333.33,45333.33,43333.33,45333.33,40700],["2022-03-31",46666.67,48000.0,46666.67,48000.0,36300],["2022-04-01",48000.0,49333.33,48000.0,49333.33,1600],["2022-04-04",49333.33,51333.33,45333.33,45333.33,2800],["2022-04-05",41000.0,46666.67,41000.0,42400.0,3298],["2022-04-06",46000.0,46000.0,42533.33,42533.33,500],["2022-04-07",42666.67,46000.0,42666.67,42666.67,1100],["2022-04-08",42000.0,46000.0,42000.0,42000.0,4500],["2022-04-12",45333.33,46000.0,45000.0,46000.0,6600],["2022-04-13",45333.33,46000.0,42333.33,46000.0,1000],["2022-04-14",46000.0,46000.0,46000.0,46000.0,11200],["2022-04-15",46066.67,46066.67,45933.33,45933.33,400],["2022-04-18",45933.33,45933.33,45933.33,45933.33,400],["2022-04-19",45333.33,46000.0,45333.33,46000.0,1200],["2022-04-20",46000.0,46000.0,46000.0,46000.0,3000],["2022-04-21",46000.0,46000.0,43333.33,46000.0,4000],["2022-04-22",45933.33,46333.33,43333.33,46333.33,4700],["2022-04-25",44000.0,46000.0,43333.33,46000.0,2100],["2022-04-26",45666.67,46000.0,45666.67,46000.0,4100],["2022-04-27",46000.0,46000.0,46000.0,46000.0,0],["2022-04-28",46000.0,46000.0,45866.67,46000.0,1600],["2022-04-29",46000.0,46000.0,46000.0,46000.0,0],["2022-05-04",41733.33,46000.0,41733.33,46000.0,200],["2022-05-05",45666.67,46000.0,45666.67,46000.0,2700],["2022-05-06",46000.0,46000.0,46000.0,46000.0,0],["2022-05-09",45666.67,46000.0,45666.67,46000.0,5900],["2022-05-10",45666.67,46000.0,45666.67,46000.0,700],["2022-05-11",45333.33,46000.0,45333.33,46000.0,1900],["2022-05-12",45866.67,46000.0,42533.33,46000.0,7500],["2022-05-13",43666.67,44666.67,43666.67,44666.67,600],["2022-05-16",44666.67,44666.67,44666.67,44666.67,0],["2022-05-17",44666.67,44666.67,44666.67,44666.67,0],["2022-05-18",44666.67,44666.67,44666.67,44666.67,0],["2022-05-19",42000.0,42600.0,40733.33,42600.0,7300],["2022-05-20",41333.33,41333.33,40000.0,40000.0,6800],["2022-05-23",40000.0,40000.0,40000.0,40000.0,0],["2022-05-24",42333.33,42333.33,42333.33,42333.33,100],["2022-05-25",41333.33,42333.33,41333.33,42333.33,3700],["2022-05-26",42333.33,42333.33,42333.33,42333.33,0],["2022-05-27",42333.33,42333.33,42333.33,42333.33,100],["2022-05-30",42333.33,42333.33,42333.33,42333.33,0],["2022-05-31",39133.33,45266.67,39000.0,45266.67,1500],["2022-06-01",45266.67,45266.67,45266.67,45266.67,0],["2022-06-02",40800.0,46266.67,40800.0,46266.67,7300],["2022-06-03",41666.67,41666.67,41666.67,41666.67,2900],["2022-06-06",39000.0,39000.0,37600.0,37666.67,17100],["2022-06-07",40866.67,41000.0,40600.0,41000.0,5700],["2022-06-08",37133.33,44666.67,37133.33,44666.67,13200],["2022-06-09",40200.0,48733.33,40200.0,48733.33,12200],["2022-06-10",45400.0,46666.67,44066.67,46666.67,4017245],["2022-06-13",42000.0,42000.0,42000.0,42000.0,600],["2022-06-14",42000.0,42000.0,42000.0,42000.0,300],["2022-06-15",42000.0,42000.0,42000.0,42000.0,0],["2022-06-16",42000.0,42000.0,42000.0,42000.0,0],["2022-06-17",38066.67,38066.67,38066.67,38066.67,1200],["2022-06-20",38066.67,40000.0,38000.0,40000.0,7200],["2022-06-21",38333.33,43333.33,38066.67,43333.33,11500],["2022-06-22",39666.67,46400.0,39333.33,46400.0,4700],["2022-06-23",44533.33,47333.33,44533.33,47333.33,1500],["2022-06-24",42600.0,46666.67,42600.0,46666.67,16600],["2022-06-27",42200.0,47333.33,42200.0,47333.33,15100],["2022-06-28",47333.33,47333.33,47333.33,47333.33,1500],["2022-06-29",47333.33,47333.33,47333.33,47333.33,0],["2022-06-30",47866.67,47866.67,47866.67,47866.67,39100],["2022-07-01",47866.67,47866.67,47866.67,47866.67,0],["2022-07-04",47866.67,47866.67,47866.67,47866.67,0],["2022-07-05",46666.67,46666.67,46666.67,46666.67,400],["2022-07-06",42000.0,42000.0,42000.0,42000.0,600],["2022-07-07",37800.0,44666.67,37800.0,44666.67,5500],["2022-07-08",44666.67,44666.67,44666.67,44666.67,0],["2022-07-11",44666.67,44666.67,44666.67,44666.67,0],["2022-07-12",40266.67,43333.33,40200.0,43333.33,700],["2022-07-13",43333.33,43333.33,43333.33,43333.33,0],["2022-07-14",39600.0,39600.0,39600.0,39600.0,200],["2022-07-15",39600.0,39600.0,39600.0,39600.0,0],["2022-07-18",38666.67,41866.67,35933.33,41866.67,3400],["2022-07-19",38400.0,38400.0,38333.33,38333.33,400],["2022-07-20",39333.33,41066.67,38133.33,41066.67,400],["2022-07-21",40000.0,40000.0,40000.0,40000.0,100],["2022-07-22",37400.0,38000.0,37333.33,38000.0,900],["2022-07-25",38000.0,38000.0,38000.0,38000.0,100],["2022-07-26",38000.0,38000.0,38000.0,38000.0,0],["2022-07-27",36333.33,39866.67,36333.33,39866.67,300],["2022-07-28",39866.67,39866.67,39866.67,39866.67,0],["2022-07-29",39333.33,39333.33,39333.33,39333.33,1400],["2022-08-01",38000.0,38133.33,38000.0,38133.33,400],["2022-08-02",38666.67,38666.67,38666.67,38666.67,100],["2022-08-03",38733.33,38733.33,38733.33,38733.33,200],["2022-08-04",38733.33,38733.33,38600.0,38600.0,2000],["2022-08-05",38600.0,39666.67,38600.0,39666.67,600],["2022-08-08",37666.67,39266.67,37666.67,39266.67,300],["2022-08-09",36333.33,36333.33,36066.67,36066.67,1100],["2022-08-10",37333.33,37466.67,37333.33,37466.67,1300],["2022-08-11",37466.67,37466.67,37466.67,37466.67,0],["2022-08-12",38333.33,38333.33,38333.33,38333.33,900],["2022-08-15",39200.0,39200.0,38800.0,38800.0,400],["2022-08-16",38000.0,38666.67,37666.67,38666.67,2200],["2022-08-17",38666.67,38666.67,38666.67,38666.67,0],["2022-08-18",37333.33,37333.33,37333.33,37333.33,1000],["2022-08-19",38000.0,38000.0,38000.0,38000.0,600],["2022-08-22",37333.33,38200.0,37333.33,38200.0,6200],["2022-08-23",38200.0,38200.0,38200.0,38200.0,0],["2022-08-24",38200.0,38533.33,37400.0,38533.33,800],["2022-08-25",38533.33,38600.0,38533.33,38533.33,2400],["2022-08-26",38533.33,38533.33,38533.33,38533.33,0],["2022-08-29",36666.67,38533.33,36666.67,38533.33,500],["2022-08-30",36733.33,38400.0,36666.67,37466.67,8600],["2022-08-31",37466.67,37466.67,37466.67,37466.67,0],["2022-09-05",37466.67,38000.0,37466.67,38000.0,1700],["2022-09-06",38000.0,38000.0,38000.0,38000.0,1400],["2022-09-07",38000.0,38333.33,38000.0,38333.33,1800],["2022-09-08",38333.33,38333.33,38333.33,38333.33,9000],["2022-09-09",38000.0,38266.67,38000.0,38000.0,1400],["2022-09-12",37866.67,38133.33,37866.67,38133.33,800],["2022-09-13",38133.33,39333.33,38133.33,39333.33,7700],["2022-09-14",39333.33,39333.33,38600.0,38600.0,25300],["2022-09-15",39933.33,39933.33,39000.0,39133.33,600],["2022-09-16",39133.33,39333.33,39133.33,39333.33,1500],["2022-09-19",38000.0,39266.67,36333.33,39266.67,5000],["2022-09-20",39266.67,39266.67,39266.67,39266.67,0],["2022-09-21",39266.67,39266.67,39266.67,39266.67,0],["2022-09-22",38666.67,39200.0,36666.67,39200.0,3500],["2022-09-23",38933.33,39666.67,38933.33,39666.67,2200],["2022-09-26",38666.67,39933.33,38133.33,38133.33,2700],["2022-09-27",36400.0,41866.67,36400.0,41866.67,2300],["2022-09-28",38000.0,38000.0,38000.0,38000.0,100],["2022-09-29",36066.67,36066.67,34400.0,34666.67,7100],["2022-09-30",31200.0,31200.0,31200.0,31200.0,400],["2022-10-03",28400.0,28400.0,28133.33,28133.33,5700],["2022-10-04",25333.33,25333.33,25333.33,25333.33,36300],["2022-10-05",22866.67,27666.67,22800.0,27066.67,8600],["2022-10-06",27066.67,27066.67,27066.67,27066.67,0],["2022-10-07",24400.0,24400.0,24400.0,24400.0,6000],["2022-10-10",22133.33,23800.0,22000.0,23800.0,12600],["2022-10-11",21600.0,25000.0,21466.67,25000.0,1200],["2022-10-12",22533.33,26066.67,22533.33,26066.67,7800],["2022-10-13",28400.0,28400.0,23466.67,24533.33,2600],["2022-10-14",22133.33,23400.0,22133.33,23400.0,800],["2022-10-17",24600.0,24600.0,24600.0,24600.0,100],["2022-10-18",25333.33,25333.33,25333.33,25333.33,100],["2022-10-19",25333.33,25333.33,25333.33,25333.33,0],["2022-10-20",27466.67,27466.67,22800.0,24533.33,1000],["2022-10-21",22333.33,23866.67,22133.33,23866.67,6600],["2022-10-24",21600.0,21600.0,21533.33,21600.0,600],["2022-10-25",22933.33,22933.33,19666.67,22133.33,300],["2022-10-26",22600.0,22600.0,22600.0,22600.0,100],["2022-10-27",22600.0,22600.0,22600.0,22600.0,0],["2022-10-28",20400.0,22333.33,20400.0,22333.33,1300],["2022-10-31",23866.67,23866.67,23866.67,23866.67,100],["2022-11-01",23866.67,23866.67,23866.67,23866.67,0],["2022-11-02",21533.33,21533.33,21533.33,21533.33,400],["2022-11-03",22733.33,22733.33,19400.0,22133.33,2800],["2022-11-04",19933.33,19933.33,19933.33,19933.33,300],["2022-11-07",18133.33,20933.33,18000.0,20933.33,1500],["2022-11-08",20933.33,20933.33,20933.33,20933.33,0],["2022-11-09",20933.33,20933.33,20933.33,20933.33,0],["2022-11-10",20933.33,20933.33,20933.33,20933.33,0],["2022-11-11",20933.33,20933.33,20933.33,20933.33,0],["2022-11-14",21600.0,21600.0,21600.0,21600.0,100],["2022-11-15",21600.0,21600.0,21600.0,21600.0,0],["2022-11-16",19466.67,19466.67,19466.67,19466.67,10000],["2022-11-17",17666.67,19466.67,17666.67,19466.67,1400],["2022-11-18",19466.67,19466.67,19333.33,19333.33,200],["2022-11-21",17600.0,17666.67,17400.0,17400.0,800],["2022-11-22",15866.67,17333.33,15800.0,17333.33,600],["2022-11-23",15733.33,17133.33,15666.67,17133.33,900],["2022-11-24",18466.67,18466.67,18466.67,18466.67,100],["2022-11-25",18333.33,18333.33,16666.67,18066.67,1900],["2022-11-28",16733.33,16733.33,16733.33,16733.33,100],["2022-11-29",15866.67,16666.67,15666.67,16666.67,500],["2022-11-30",16666.67,16666.67,16666.67,16666.67,900],["2022-12-01",16866.67,16866.67,16666.67,16866.67,2200],["2022-12-02",16066.67,16066.67,16066.67,16066.67,200],["2022-12-05",16800.0,17666.67,16666.67,17533.33,5000],["2022-12-06",16800.0,17600.0,16800.0,17600.0,25100],["2022-12-07",17600.0,17600.0,17600.0,17600.0,0],["2022-12-08",16733.33,19333.33,16733.33,17466.67,3700],["2022-12-09",17466.67,17466.67,17466.67,17466.67,800],["2022-12-12",16000.0,16000.0,16000.0,16000.0,23300],["2022-12-13",16000.0,17533.33,16000.0,17533.33,800],["2022-12-14",17533.33,19133.33,17466.67,19133.33,2591641],["2022-12-15",20600.0,20600.0,20600.0,20600.0,300],["2022-12-16",20600.0,22600.0,20600.0,22600.0,3800],["2022-12-19",22000.0,24666.67,22000.0,24666.67,2200],["2022-12-20",24600.0,26666.67,24400.0,26666.67,6200],["2022-12-21",26666.67,27333.33,26666.67,27333.33,600],["2022-12-22",29333.33,29333.33,29333.33,29333.33,1000],["2022-12-23",31000.0,31000.0,31000.0,31000.0,1900],["2022-12-26",31000.0,32666.67,31000.0,32666.67,27400],["2022-12-27",32333.33,33200.0,30666.67,33200.0,73300],["2022-12-28",33133.33,33133.33,30000.0,30000.0,8300],["2022-12-29",30666.67,32333.33,30000.0,32333.33,43600],["2022-12-30",33266.67,33266.67,33266.67,33266.67,27300],["2023-01-03",33266.67,33266.67,33266.67,33266.67,0],["2023-01-04",30000.0,30000.0,30000.0,30000.0,100],["2023-01-05",30000.0,30000.0,30000.0,30000.0,0],["2023-01-06",30000.0,30000.0,30000.0,30000.0,0],["2023-01-09",30000.0,30000.0,30000.0,30000.0,0],["2023-01-10",30000.0,30000.0,30000.0,30000.0,0],["2023-01-11",30000.0,30000.0,30000.0,30000.0,0],["2023-01-12",30000.0,30000.0,30000.0,30000.0,0],["2023-01-13",30000.0,30000.0,30000.0,30000.0,0],["2023-01-16",30000.0,30000.0,30000.0,30000.0,0],["2023-01-17",30000.0,30000.0,30000.0,30000.0,100],["2023-01-18",30000.0,30000.0,30000.0,30000.0,0],["2023-01-19",30000.0,30000.0,30000.0,30000.0,0],["2023-01-27",30000.0,30000.0,30000.0,30000.0,0],["2023-01-30",30000.0,30000.0,30000.0,30000.0,0],["2023-01-31",27000.0,27000.0,27000.0,27000.0,400],["2023-02-01",27000.0,27000.0,27000.0,27000.0,0],["2023-02-02",27000.0,27000.0,27000.0,27000.0,0],["2023-02-03",27000.0,27000.0,27000.0,27000.0,0],["2023-02-06",27000.0,27000.0,27000.0,27000.0,0],["2023-02-07",26666.67,26666.67,26666.67,26666.67,100],["2023-02-08",26666.67,26666.67,26666.67,26666.67,0],["2023-02-09",26666.67,26666.67,26666.67,26666.67,0],["2023-02-10",26666.67,26666.67,26666.67,26666.67,0],["2023-02-13",26666.67,26666.67,26666.67,26666.67,0],["2023-02-14",26666.67,26666.67,26666.67,26666.67,0],["2023-02-15",24533.33,24533.33,24533.33,24533.33,100],["2023-02-16",24533.33,24533.33,24533.33,24533.33,0],["2023-02-17",24533.33,24533.33,24533.33,24533.33,0],["2023-02-20",22666.67,22666.67,22666.67,22666.67,400],["2023-02-21",21333.33,21333.33,21333.33,21333.33,100],["2023-02-22",21333.33,21333.33,21333.33,21333.33,0],["2023-02-23",21333.33,21333.33,21333.33,21333.33,100],["2023-02-24",19333.33,19333.33,19333.33,19333.33,100],["2023-02-27",19333.33,19333.33,19333.33,19333.33,0],["2023-02-28",19333.33,19333.33,19333.33,19333.33,100],["2023-03-01",20333.33,20333.33,20333.33,20333.33,400],["2023-03-02",20400.0,20400.0,20066.67,20066.67,1100],["2023-03-03",20066.67,20666.67,20066.67,20666.67,1200],["2023-03-06",21333.33,22000.0,21333.33,22000.0,400],["2023-03-07",21666.67,21733.33,21666.67,21733.33,200],["2023-03-08",21866.67,22000.0,21866.67,22000.0,200],["2023-03-09",22000.0,22000.0,22000.0,22000.0,0],["2023-03-10",21000.0,21000.0,21000.0,21000.0,100],["2023-03-13",21000.0,21000.0,21000.0,21000.0,2600],["2023-03-14",21000.0,21000.0,21000.0,21000.0,0],["2023-03-15",21000.0,21000.0,21000.0,21000.0,8100],["2023-03-16",21000.0,21000.0,21000.0,21000.0,10000],["2023-03-17",21000.0,21000.0,21000.0,21000.0,0],["2023-03-20",21000.0,21000.0,21000.0,21000.0,0],["2023-03-21",19333.33,21933.33,19333.33,21933.33,400],["2023-03-22",22333.33,22400.0,20333.33,22333.33,265801],["2023-03-23",22133.33,22666.67,21066.67,21066.67,3300],["2023-03-24",22600.0,22666.67,22600.0,22666.67,15100],["2023-03-27",21066.67,21066.67,21000.0,21000.0,400],["2023-03-28",22266.67,22333.33,22266.67,22333.33,17900],["2023-03-29",22333.33,24000.0,22333.33,24000.0,21700],["2023-03-30",24000.0,25333.33,24000.0,25333.33,36400],["2023-03-31",25333.33,27266.67,25333.33,27200.0,71400],["2023-04-03",27200.0,27200.0,27200.0,27200.0,0],["2023-04-04",24666.67,24666.67,24666.67,24666.67,100],["2023-04-05",22666.67,22666.67,22200.0,22200.0,1000],["2023-04-06",22200.0,22200.0,22200.0,22200.0,0],["2023-04-07",20333.33,22000.0,20333.33,22000.0,1500],["2023-04-10",22000.0,22000.0,22000.0,22000.0,100],["2023-04-11",22000.0,22000.0,22000.0,22000.0,0],["2023-04-12",20666.67,20666.67,20666.67,20666.67,1000],["2023-04-13",20600.0,20600.0,20600.0,20600.0,100],["2023-04-14",21333.33,21933.33,21333.33,21933.33,3100],["2023-04-17",21333.33,21333.33,21333.33,21333.33,100],["2023-04-18",21333.33,21333.33,21333.33,21333.33,0],["2023-04-19",22000.0,22000.0,22000.0,22000.0,100],["2023-04-20",20600.0,22000.0,20600.0,22000.0,300],["2023-04-21",20733.33,20733.33,19933.33,19933.33,3200],["2023-04-24",19933.33,19933.33,19933.33,19933.33,0],["2023-04-25",18866.67,21333.33,18666.67,21333.33,6400],["2023-04-26",22266.67,22266.67,22266.67,22266.67,100],["2023-04-27",20066.67,20066.67,20066.67,20066.67,400],["2023-04-28",20066.67,20066.67,20066.67,20066.67,0],["2023-05-04",19866.67,20066.67,19866.67,20066.67,2200],["2023-05-05",19000.0,21200.0,18466.67,21200.0,3000],["2023-05-08",21200.0,21200.0,21200.0,21200.0,0],["2023-05-09",20066.67,20066.67,20000.0,20000.0,2000],["2023-05-10",20000.0,20000.0,20000.0,20000.0,0],["2023-05-11",20133.33,20133.33,20000.0,20000.0,8000],["2023-05-12",20066.67,20333.33,20000.0,20000.0,9200],["2023-05-15",20333.33,20333.33,20000.0,20000.0,12100],["2023-05-16",20000.0,20000.0,20000.0,20000.0,0],["2023-05-17",21266.67,21266.67,21266.67,21266.67,100],["2023-05-18",21266.67,21266.67,21266.67,21266.67,0],["2023-05-19",21266.67,21266.67,21266.67,21266.67,0],["2023-05-22",21266.67,21266.67,21266.67,21266.67,0],["2023-05-23",21933.33,21933.33,21933.33,21933.33,100],["2023-05-24",21933.33,21933.33,21933.33,21933.33,0],["2023-05-25",21933.33,21933.33,21933.33,21933.33,0],["2023-05-26",21933.33,21933.33,21933.33,21933.33,0],["2023-05-29",21866.67,21866.67,21866.67,21866.67,700],["2023-05-30",21333.33,21333.33,21333.33,21333.33,400],["2023-05-31",21933.33,21933.33,20400.0,20533.33,600],["2023-06-01",21866.67,21866.67,19333.33,19333.33,10700],["2023-06-02",21266.67,21266.67,20066.67,21266.67,73500],["2023-06-05",21266.67,21266.67,21066.67,21133.33,1100],["2023-06-06",21666.67,22600.0,21333.33,22600.0,3800],["2023-06-07",22666.67,24800.0,22666.67,24666.67,46800],["2023-06-08",24666.67,24666.67,23666.67,23666.67,18600],["2023-06-09",23666.67,23666.67,22133.33,22133.33,8000],["2023-06-12",22133.33,23266.67,22133.33,23266.67,2200],["2023-06-13",22133.33,23200.0,22133.33,23200.0,6200],["2023-06-14",23200.0,23200.0,22066.67,22066.67,9100],["2023-06-15",22000.0,23200.0,22000.0,23200.0,20200],["2023-06-16",21066.67,23266.67,21066.67,23266.67,4200],["2023-06-19",23333.33,23333.33,23333.33,23333.33,10700],["2023-06-20",24000.0,24000.0,23333.33,23800.0,16700],["2023-06-21",23800.0,23800.0,23466.67,23666.67,17600],["2023-06-22",23666.67,23733.33,23666.67,23733.33,3300],["2023-06-23",23733.33,23733.33,23733.33,23733.33,24300],["2023-06-26",23800.0,25333.33,23800.0,25333.33,300],["2023-06-27",24066.67,24733.33,24066.67,24533.33,2800],["2023-06-28",24533.33,24533.33,23333.33,23466.67,25200],["2023-06-29",23333.33,24000.0,23333.33,24000.0,19700],["2023-06-30",23933.33,25000.0,22733.33,25000.0,184600],["2023-07-03",22733.33,22800.0,22733.33,22733.33,500],["2023-07-04",22733.33,22733.33,22733.33,22733.33,0],["2023-07-05",22000.0,22000.0,22000.0,22000.0,1000],["2023-07-06",22000.0,22000.0,22000.0,22000.0,0],["2023-07-07",20333.33,20666.67,20333.33,20666.67,10100],["2023-07-10",20666.67,20666.67,20666.67,20666.67,100000],["2023-07-11",20666.67,20666.67,20400.0,20400.0,1000],["2023-07-12",20400.0,20400.0,20400.0,20400.0,0],["2023-07-13",20600.0,20600.0,20600.0,20600.0,400],["2023-07-14",20600.0,20600.0,20600.0,20600.0,0],["2023-07-17",20600.0,20600.0,20600.0,20600.0,400],["2023-07-18",20600.0,20600.0,20600.0,20600.0,200],["2023-07-19",20600.0,20600.0,20600.0,20600.0,0],["2023-07-20",20600.0,20600.0,20600.0,20600.0,0],["2023-07-21",20666.67,20666.67,20600.0,20600.0,35900],["2023-07-24",20600.0,20600.0,20600.0,20600.0,10100],["2023-07-25",20200.0,20200.0,20133.33,20133.33,1500],["2023-07-26",20200.0,20200.0,20200.0,20200.0,7500],["2023-07-27",20133.33,20200.0,20133.33,20133.33,1500],["2023-07-28",20333.33,20333.33,19933.33,19933.33,20000],["2023-07-31",19866.67,19866.67,19866.67,19866.67,500],["2023-08-01",19866.67,19933.33,19866.67,19866.67,1100],["2023-08-02",19866.67,19866.67,19866.67,19866.67,0],["2023-08-03",19866.67,19866.67,19400.0,19400.0,2000],["2023-08-04",18933.33,18933.33,18933.33,18933.33,100],["2023-08-07",19933.33,20000.0,19933.33,19933.33,1000],["2023-08-08",20066.67,20533.33,20066.67,20533.33,211300],["2023-08-09",20533.33,20533.33,20333.33,20333.33,4500],["2023-08-10",20333.33,20333.33,20333.33,20333.33,0],["2023-08-11",20000.0,20000.0,20000.0,20000.0,100],["2023-08-14",20000.0,20000.0,20000.0,20000.0,0],["2023-08-15",20000.0,20000.0,20000.0,20000.0,100],["2023-08-16",20000.0,20000.0,20000.0,20000.0,200],["2023-08-17",20000.0,20000.0,20000.0,20000.0,0],["2023-08-18",20000.0,20000.0,19933.33,19933.33,6100],["2023-08-21",19933.33,19933.33,18933.33,18933.33,1700],["2023-08-22",18933.33,18933.33,18933.33,18933.33,0],["2023-08-23",19400.0,20533.33,19400.0,20533.33,4400],["2023-08-24",21000.0,21000.0,21000.0,21000.0,200],["2023-08-25",21000.0,21000.0,20133.33,20133.33,1200],["2023-08-28",20666.67,20666.67,20666.67,20666.67,2100],["2023-08-29",20666.67,20666.67,20666.67,20666.67,400],["2023-08-30",20666.67,20666.67,20666.67,20666.67,1100],["2023-08-31",20666.67,21000.0,20666.67,21000.0,5700],["2023-09-05",21333.33,22600.0,21333.33,22400.0,39300],["2023-09-06",21666.67,23333.33,21666.67,23266.67,19400],["2023-09-07",23266.67,23466.67,23266.67,23266.67,1900],["2023-09-08",22000.0,23000.0,22000.0,23000.0,1100],["2023-09-11",23000.0,23933.33,22666.67,23333.33,5100],["2023-09-12",22066.67,23333.33,22066.67,23333.33,900],["2023-09-13",23333.33,23666.67,23333.33,23666.67,11900],["2023-09-14",24200.0,24333.33,24200.0,24333.33,300],["2023-09-15",24266.67,24333.33,24266.67,24266.67,400],["2023-09-18",24266.67,24266.67,24266.67,24266.67,0],["2023-09-19",22733.33,24000.0,22733.33,23933.33,2500],["2023-09-20",23333.33,23933.33,22733.33,23933.33,1100],["2023-09-21",23933.33,23933.33,23933.33,23933.33,1100],["2023-09-22",24533.33,24533.33,22666.67,22666.67,38100],["2023-09-25",22666.67,22666.67,22400.0,22666.67,20900],["2023-09-26",22666.67,24200.0,22666.67,22666.67,12300],["2023-09-27",22333.33,23800.0,21333.33,23800.0,4100],["2023-09-28",21800.0,21800.0,21800.0,21800.0,1400],["2023-09-29",23666.67,23666.67,20733.33,21333.33,142900],["2023-10-02",21333.33,21333.33,21333.33,21333.33,0],["2023-10-03",20066.67,20266.67,20066.67,20200.0,10800],["2023-10-04",20200.0,20200.0,20200.0,20200.0,0],["2023-10-05",20333.33,20333.33,20333.33,20333.33,100],["2023-10-06",20466.67,20533.33,18933.33,20533.33,32300],["2023-10-09",20533.33,20533.33,20533.33,20533.33,200],["2023-10-10",20533.33,20533.33,20533.33,20533.33,0],["2023-10-11",21266.67,21266.67,21266.67,21266.67,1000],["2023-10-12",21266.67,21266.67,21266.67,21266.67,0],["2023-10-13",20666.67,20666.67,20666.67,20666.67,500],["2023-10-16",20666.67,20666.67,20666.67,20666.67,400],["2023-10-17",20666.67,20666.67,20666.67,20666.67,1000],["2023-10-18",19733.33,21133.33,19666.67,21133.33,800],["2023-10-19",21066.67,22533.33,21066.67,22533.33,8100],["2023-10-20",23000.0,23266.67,22466.67,22466.67,13900],["2023-10-23",22600.0,22666.67,22533.33,22533.33,21000],["2023-10-24",23333.33,23600.0,23333.33,23466.67,6700],["2023-10-25",23400.0,23533.33,23333.33,23533.33,11700],["2023-10-26",23400.0,24000.0,22666.67,24000.0,27000],["2023-10-27",24333.33,24333.33,24333.33,24333.33,200],["2023-10-30",23333.33,23333.33,23333.33,23333.33,1000],["2023-10-31",23333.33,23400.0,23333.33,23333.33,11800],["2023-11-01",23333.33,23333.33,23333.33,23333.33,0],["2023-11-02",23333.33,24666.67,23333.33,24666.67,1200],["2023-11-03",24666.67,24666.67,24666.67,24666.67,0],["2023-11-06",24666.67,25000.0,24666.67,25000.0,700],["2023-11-07",25000.0,25333.33,25000.0,25333.33,24000],["2023-11-08",25333.33,25866.67,24000.0,25866.67,17300],["2023-11-09",25866.67,25866.67,25866.67,25866.67,0],["2023-11-10",24666.67,25866.67,24666.67,25866.67,11500],["2023-11-13",25866.67,25866.67,25466.67,25866.67,8600],["2023-11-14",25866.67,25866.67,25866.67,25866.67,0],["2023-11-15",25666.67,25866.67,25666.67,25866.67,11800],["2023-11-16",25866.67,25866.67,25866.67,25866.67,0],["2023-11-17",25866.67,25866.67,25866.67,25866.67,0],["2023-11-20",25866.67,25866.67,25866.67,25866.67,0],["2023-11-21",25866.67,25866.67,25866.67,25866.67,0],["2023-11-22",25866.67,27333.33,25866.67,27333.33,1900],["2023-11-23",27466.67,29800.0,27466.67,29800.0,800],["2023-11-24",26866.67,30000.0,26866.67,30000.0,7900],["2023-11-27",30000.0,32933.33,27400.0,32933.33,2000],["2023-11-28",32000.0,33333.33,32000.0,33333.33,2100],["2023-11-29",33333.33,33333.33,33333.33,33333.33,600],["2023-11-30",34000.0,35600.0,30000.0,30000.0,82700],["2023-12-01",30000.0,30000.0,30000.0,30000.0,0],["2023-12-04",27466.67,32666.67,27466.67,32666.67,3000],["2023-12-05",32666.67,35733.33,32666.67,35733.33,44700],["2023-12-06",35733.33,38000.0,35733.33,37333.33,10000],["2023-12-07",40600.0,40600.0,33600.0,37333.33,49000],["2023-12-08",37333.33,37333.33,34666.67,34666.67,2908686],["2023-12-11",33600.0,33600.0,31333.33,31400.0,6000],["2023-12-12",31400.0,33200.0,28400.0,33200.0,10700],["2023-12-13",33333.33,33333.33,29933.33,29933.33,47500],["2023-12-14",28266.67,32000.0,28266.67,32000.0,10500],["2023-12-15",32000.0,32000.0,32000.0,32000.0,200],["2023-12-18",28866.67,28933.33,28866.67,28866.67,15400],["2023-12-19",26733.33,26733.33,26733.33,26733.33,200],["2023-12-20",26133.33,28933.33,24733.33,28933.33,14400],["2023-12-21",31200.0,31200.0,31200.0,31200.0,200],["2023-12-22",28333.33,28333.33,28333.33,28333.33,3200],["2023-12-25",26200.0,26200.0,26200.0,26200.0,1200],["2023-12-26",26666.67,27866.67,26666.67,27866.67,3600],["2023-12-27",26666.67,26733.33,25800.0,25800.0,34300],["2023-12-28",26666.67,26666.67,26666.67,26666.67,300],["2023-12-29",25333.33,25333.33,24466.67,24466.67,12300],["2024-01-02",24666.67,25266.67,24533.33,25133.33,1700],["2024-01-03",26600.0,26600.0,25000.0,25466.67,7500],["2024-01-04",24666.67,25000.0,24533.33,25000.0,6100],["2024-01-05",25000.0,26266.67,24800.0,26266.67,1700],["2024-01-08",26266.67,26266.67,26266.67,26266.67,0],["2024-01-09",27266.67,27266.67,26666.67,26666.67,7000],["2024-01-10",26600.0,26600.0,26600.0,26600.0,300],["2024-01-11",26533.33,26533.33,25000.0,25000.0,5100],["2024-01-12",26400.0,26400.0,24800.0,26200.0,8200],["2024-01-15",24466.67,25866.67,24066.67,25800.0,10300],["2024-01-16",24066.67,24066.67,23466.67,23466.67,6400],["2024-01-17",23533.33,25800.0,23266.67,25600.0,13900],["2024-01-18",27066.67,27066.67,27066.67,27066.67,100],["2024-01-19",24733.33,24733.33,24733.33,24733.33,100],["2024-01-22",24733.33,26000.0,23600.0,23800.0,6300],["2024-01-23",25400.0,25400.0,25400.0,25400.0,100],["2024-01-24",24000.0,24000.0,24000.0,24000.0,1200],["2024-01-25",23866.67,23866.67,23866.67,23866.67,2400],["2024-01-26",24133.33,25266.67,24133.33,24933.33,18300],["2024-01-29",24933.33,24933.33,24933.33,24933.33,100],["2024-01-30",24933.33,26800.0,23866.67,24066.67,12600],["2024-01-31",26000.0,26000.0,23866.67,25200.0,800],["2024-02-01",25866.67,25866.67,23800.0,24933.33,11700],["2024-02-02",25333.33,25333.33,23333.33,23800.0,1000],["2024-02-05",25533.33,25533.33,23066.67,23933.33,28400],["2024-02-06",24333.33,24333.33,23200.0,24000.0,1800],["2024-02-07",23000.0,24466.67,22933.33,24000.0,11000],["2024-02-15",23800.0,23800.0,23466.67,23533.33,1000],["2024-02-16",24200.0,24200.0,22866.67,23266.67,12100],["2024-02-19",23333.33,23333.33,23333.33,23333.33,5200],["2024-02-20",23266.67,23266.67,22933.33,22933.33,14600],["2024-02-21",22933.33,22933.33,22600.0,22600.0,10400],["2024-02-22",22666.67,23333.33,22666.67,22666.67,21900],["2024-02-23",22666.67,22666.67,22666.67,22666.67,1100],["2024-02-26",22666.67,23266.67,22600.0,23266.67,2300],["2024-02-27",23266.67,23266.67,23266.67,23266.67,3600],["2024-02-28",23066.67,23066.67,23066.67,23066.67,100],["2024-02-29",23066.67,23333.33,23066.67,23333.33,700],["2024-03-01",23333.33,23800.0,23333.33,23800.0,4900],["2024-03-04",23733.33,24933.33,23733.33,24933.33,8200],["2024-03-05",23466.67,23466.67,23466.67,23466.67,100],["2024-03-06",24333.33,24333.33,22666.67,24266.67,5100],["2024-03-07",23400.0,24533.33,23400.0,24466.67,600],["2024-03-08",23333.33,24333.33,23333.33,24333.33,1100],["2024-03-11",23333.33,23866.67,23333.33,23866.67,1100],["2024-03-12",23066.67,23733.33,23000.0,23733.33,3300],["2024-03-13",23733.33,23733.33,23733.33,23733.33,0],["2024-03-14",22666.67,23666.67,22666.67,23666.67,300],["2024-03-15",23666.67,23666.67,23666.67,23666.67,100],["2024-03-18",23666.67,23666.67,23333.33,23666.67,1800],["2024-03-19",23333.33,23333.33,23333.33,23333.33,1900],["2024-03-20",23800.0,23800.0,23066.67,23333.33,93000],["2024-03-21",23333.33,23333.33,23333.33,23333.33,1100],["2024-03-22",22666.67,24133.33,22666.67,23333.33,900],["2024-03-25",23333.33,23800.0,23333.33,23800.0,300],["2024-03-26",22933.33,24666.67,22933.33,24466.67,900],["2024-03-27",24466.67,24466.67,24466.67,24466.67,0],["2024-03-28",26266.67,26266.67,26266.67,26266.67,200],["2024-03-29",23666.67,23666.67,23666.67,23666.67,100],["2024-04-01",23666.67,24466.67,23666.67,24000.0,2700],["2024-04-02",23333.33,24000.0,23333.33,24000.0,5300],["2024-04-03",23866.67,23866.67,23066.67,23600.0,1700],["2024-04-04",22866.67,22866.67,22800.0,22800.0,1200],["2024-04-05",22733.33,22800.0,22733.33,22800.0,3200],["2024-04-08",23066.67,23066.67,23066.67,23066.67,100],["2024-04-09",23133.33,23200.0,22400.0,23000.0,5300],["2024-04-10",23000.0,23000.0,23000.0,23000.0,0],["2024-04-11",22133.33,22133.33,22133.33,22133.33,100],["2024-04-12",22200.0,22200.0,22200.0,22200.0,1300],["2024-04-15",22200.0,22200.0,22200.0,22200.0,700],["2024-04-16",22133.33,22133.33,21800.0,21800.0,800],["2024-04-17",21000.0,22800.0,20866.67,21000.0,1700],["2024-04-19",21066.67,21066.67,21066.67,21066.67,100],["2024-04-22",22666.67,22666.67,22666.67,22666.67,100],["2024-04-23",22666.67,22666.67,22666.67,22666.67,100],["2024-04-24",22333.33,22333.33,21400.0,21400.0,400],["2024-04-25",21466.67,21466.67,21400.0,21400.0,200],["2024-04-26",21400.0,21400.0,21400.0,21400.0,0],["2024-05-02",21466.67,22533.33,21133.33,22533.33,800],["2024-05-03",21533.33,21666.67,21533.33,21666.67,8400],["2024-05-06",22800.0,22800.0,21466.67,21466.67,20400],["2024-05-07",21466.67,21466.67,21333.33,21333.33,3100],["2024-05-08",21666.67,21666.67,21333.33,21333.33,3800],["2024-05-09",21200.0,21200.0,21000.0,21000.0,500],["2024-05-10",21333.33,21333.33,21333.33,21333.33,200],["2024-05-13",21066.67,21666.67,20466.67,21666.67,3900],["2024-05-14",21533.33,21533.33,20733.33,20733.33,5200],["2024-05-15",21066.67,21066.67,20733.33,20733.33,800],["2024-05-16",20800.0,21000.0,20733.33,20800.0,2900],["2024-05-17",21666.67,21666.67,21666.67,21666.67,300],["2024-05-20",21666.67,21666.67,21400.0,21400.0,1300],["2024-05-21",21400.0,21800.0,21333.33,21666.67,10800],["2024-05-22",21333.33,21333.33,21333.33,21333.33,200],["2024-05-23",20933.33,21200.0,20933.33,21200.0,7100],["2024-05-24",21666.67,21666.67,21200.0,21666.67,2500],["2024-05-27",21200.0,21200.0,21200.0,21200.0,100],["2024-05-28",21733.33,22133.33,21733.33,22133.33,9200],["2024-05-29",22133.33,22133.33,22133.33,22133.33,0],["2024-05-30",22200.0,22533.33,22133.33,22533.33,9400],["2024-05-31",22600.0,22600.0,22533.33,22533.33,400],["2024-06-03",22000.0,22000.0,21800.0,22000.0,2700],["2024-06-04",22000.0,22000.0,21733.33,21733.33,2500],["2024-06-05",21866.67,22466.67,21733.33,21800.0,15600],["2024-06-06",22600.0,22933.33,22600.0,22933.33,4200],["2024-06-07",22133.33,22866.67,22000.0,22866.67,1100],["2024-06-10",22866.67,22866.67,22333.33,22333.33,3000],["2024-06-11",22933.33,22933.33,22333.33,22666.67,9700],["2024-06-12",22666.67,22666.67,22666.67,22666.67,0],["2024-06-13",22933.33,22933.33,22933.33,22933.33,1900],["2024-06-14",22933.33,23733.33,22400.0,22400.0,2800],["2024-06-17",22666.67,22666.67,22666.67,22666.67,500],["2024-06-18",22066.67,23200.0,22066.67,22666.67,24000],["2024-06-19",21666.67,23200.0,21666.67,22933.33,1600],["2024-06-20",23133.33,23133.33,22333.33,22333.33,200],["2024-06-21",22333.33,22866.67,22333.33,22866.67,3200],["2024-06-24",22333.33,22800.0,22133.33,22800.0,1200],["2024-06-25",22666.67,22666.67,22200.0,22200.0,2000],["2024-06-26",22266.67,22600.0,22266.67,22600.0,4200],["2024-06-27",22200.0,22333.33,21666.67,21666.67,3200],["2024-06-28",22466.67,22466.67,21266.67,21266.67,2500],["2024-07-01",22266.67,22266.67,20733.33,22200.0,1300],["2024-07-02",21800.0,21800.0,20933.33,21333.33,7000],["2024-07-03",22266.67,22266.67,21333.33,21333.33,2000],["2024-07-04",21400.0,21933.33,21000.0,21066.67,22600],["2024-07-05",21066.67,22066.67,21000.0,22066.67,600],["2024-07-08",21000.0,21200.0,21000.0,21066.67,3400],["2024-07-09",21066.67,21133.33,21000.0,21133.33,13600],["2024-07-10",21133.33,21133.33,21133.33,21133.33,7500],["2024-07-11",21000.0,21466.67,21000.0,21466.67,4000],["2024-07-12",21933.33,21933.33,20800.0,21133.33,4400],["2024-07-15",21000.0,21133.33,21000.0,21133.33,1300],["2024-07-16",21866.67,21866.67,21866.67,21866.67,100],["2024-07-17",20666.67,21000.0,20466.67,20866.67,11000],["2024-07-18",20466.67,20466.67,20066.67,20066.67,1700],["2024-07-19",20333.33,20333.33,20066.67,20066.67,2000],["2024-07-22",20133.33,20133.33,20133.33,20133.33,300],["2024-07-23",20133.33,20133.33,19800.0,19800.0,500],["2024-07-24",19800.0,19800.0,19800.0,19800.0,100],["2024-07-25",19800.0,20266.67,19800.0,20266.67,10400],["2024-07-26",20266.67,20266.67,18733.33,20266.67,8300],["2024-07-29",19333.33,20133.33,19333.33,20133.33,3900],["2024-07-30",20133.33,20133.33,20133.33,20133.33,0],["2024-07-31",19733.33,20933.33,19466.67,20400.0,11400],["2024-08-01",20333.33,20333.33,20333.33,20333.33,500],["2024-08-02",20333.33,20333.33,20333.33,20333.33,0],["2024-08-05",20333.33,20333.33,19333.33,19333.33,3800],["2024-08-06",19400.0,20000.0,19400.0,20000.0,5500],["2024-08-07",20000.0,20666.67,20000.0,20466.67,1400],["2024-08-08",20600.0,20600.0,20600.0,20600.0,100],["2024-08-09",20600.0,20600.0,20333.33,20533.33,300],["2024-08-12",20066.67,20466.67,20066.67,20466.67,5400],["2024-08-13",20133.33,21466.67,20066.67,21466.67,4300],["2024-08-14",21266.67,21266.67,20333.33,20333.33,400],["2024-08-15",20933.33,20933.33,20066.67,20666.67,2100],["2024-08-16",20600.0,20600.0,20066.67,20066.67,3300],["2024-08-19",20133.33,20666.67,20066.67,20533.33,11800],["2024-08-20",21266.67,21266.67,20066.67,20533.33,1100],["2024-08-21",21266.67,21266.67,20000.0,20000.0,600],["2024-08-22",20066.67,20533.33,20000.0,20533.33,4600],["2024-08-23",21066.67,21066.67,20066.67,20066.67,1500],["2024-08-26",20533.33,20933.33,20533.33,20533.33,1600],["2024-08-27",20933.33,20933.33,20533.33,20733.33,3300],["2024-08-28",20733.33,20733.33,20733.33,20733.33,200],["2024-08-29",21266.67,21266.67,20666.67,20666.67,200],["2024-08-30",20133.33,20600.0,20066.67,20600.0,1100],["2024-09-04",20866.67,21333.33,20866.67,21333.33,1100],["2024-09-05",20333.33,21266.67,20333.33,20400.0,6600],["2024-09-06",20400.0,20400.0,20400.0,20400.0,3700],["2024-09-09",20400.0,20400.0,20400.0,20400.0,100],["2024-09-10",21266.67,21266.67,20000.0,20200.0,3300],["2024-09-11",20066.67,20266.67,20000.0,20266.67,1000],["2024-09-12",20266.67,20266.67,20266.67,20266.67,200],["2024-09-13",20266.67,20266.67,20266.67,20266.67,1900],["2024-09-16",20266.67,20266.67,20266.67,20266.67,0],["2024-09-17",19466.67,19533.33,19333.33,19533.33,1500],["2024-09-18",18866.67,19933.33,18866.67,19933.33,1400],["2024-09-19",19933.33,19933.33,19000.0,19133.33,1700],["2024-09-20",19933.33,19933.33,19266.67,19666.67,900],["2024-09-23",19333.33,19666.67,19066.67,19666.67,2900],["2024-09-24",19933.33,20200.0,19866.67,20200.0,10800],["2024-09-25",21266.67,21266.67,20933.33,20933.33,500],["2024-09-26",20666.67,21666.67,20666.67,21666.67,17700],["2024-09-27",20133.33,21666.67,20133.33,21666.67,3300],["2024-09-30",22800.0,22800.0,22800.0,22800.0,6900],["2024-10-01",21333.33,21400.0,21333.33,21333.33,800],["2024-10-02",22600.0,22600.0,20533.33,20600.0,600],["2024-10-03",22333.33,22333.33,22000.0,22000.0,16200],["2024-10-04",21933.33,22000.0,21933.33,22000.0,2100],["2024-10-07",22000.0,22000.0,22000.0,22000.0,0],["2024-10-08",22000.0,22000.0,22000.0,22000.0,0],["2024-10-09",22000.0,22000.0,22000.0,22000.0,0],["2024-10-10",22000.0,22000.0,22000.0,22000.0,0],["2024-10-11",20333.33,21333.33,20066.67,21266.67,14100],["2024-10-14",21266.67,21266.67,21266.67,21266.67,0],["2024-10-15",21266.67,21266.67,21266.67,21266.67,0],["2024-10-16",21133.33,21133.33,21066.67,21066.67,200],["2024-10-17",20200.0,20733.33,20200.0,20733.33,700],["2024-10-18",20133.33,21266.67,20133.33,21266.67,200],["2024-10-21",20333.33,20733.33,20333.33,20733.33,1800],["2024-10-22",20733.33,20733.33,20733.33,20733.33,0],["2024-10-23",20333.33,21200.0,20000.0,21200.0,2400],["2024-10-24",21200.0,21200.0,21200.0,21200.0,0],["2024-10-25",20333.33,21000.0,20333.33,21000.0,200],["2024-10-28",20333.33,21600.0,20333.33,20466.67,500],["2024-10-29",20333.33,21000.0,19533.33,21000.0,700],["2024-10-30",20800.0,20800.0,20800.0,20800.0,100],["2024-10-31",20800.0,20800.0,20800.0,20800.0,0],["2024-11-01",20000.0,20666.67,20000.0,20066.67,2000],["2024-11-04",20000.0,20000.0,19666.67,19666.67,300],["2024-11-05",20000.0,20000.0,20000.0,20000.0,800],["2024-11-06",20533.33,20533.33,20133.33,20133.33,600],["2024-11-07",20200.0,20200.0,20200.0,20200.0,1000],["2024-11-08",20066.67,20066.67,20066.67,20066.67,500],["2024-11-11",20066.67,20066.67,20066.67,20066.67,0],["2024-11-12",20866.67,20866.67,20866.67,20866.67,100],["2024-11-13",20800.0,21000.0,20066.67,20066.67,4000],["2024-11-14",20533.33,20533.33,20533.33,20533.33,800],["2024-11-15",20600.0,21333.33,20600.0,21333.33,1900],["2024-11-18",21000.0,21000.0,20666.67,20666.67,1500],["2024-11-19",20600.0,21000.0,20600.0,21000.0,8200],["2024-11-20",21000.0,21000.0,21000.0,21000.0,0],["2024-11-21",21000.0,21000.0,21000.0,21000.0,0],["2024-11-22",20666.67,20666.67,20666.67,20666.67,100],["2024-11-25",20800.0,20800.0,20800.0,20800.0,100],["2024-11-26",20133.33,21266.67,20133.33,21266.67,2400],["2024-11-27",21266.67,21266.67,21266.67,21266.67,1800],["2024-11-28",21200.0,21200.0,20200.0,20200.0,1100],["2024-11-29",21133.33,21200.0,21000.0,21066.67,7400],["2024-12-02",21066.67,21266.67,20800.0,20866.67,900],["2024-12-03",21000.0,21200.0,20866.67,21200.0,3400],["2024-12-04",21200.0,21200.0,21200.0,21200.0,0],["2024-12-05",21266.67,22866.67,21266.67,22866.67,4300],["2024-12-06",21466.67,21533.33,21466.67,21533.33,400],["2024-12-09",21333.33,21400.0,21200.0,21400.0,1500],["2024-12-10",21400.0,21400.0,21333.33,21333.33,1100],["2024-12-11",21266.67,21266.67,21000.0,21000.0,1800],["2024-12-12",20666.67,21200.0,20266.67,21200.0,69000],["2024-12-13",20600.0,20666.67,20600.0,20666.67,800],["2024-12-16",21400.0,21400.0,20733.33,21266.67,2300],["2024-12-17",21200.0,21200.0,21133.33,21133.33,700],["2024-12-18",20866.67,20933.33,20866.67,20933.33,300],["2024-12-19",21066.67,21066.67,21066.67,21066.67,100],["2024-12-20",21066.67,21200.0,21066.67,21200.0,1700],["2024-12-23",21266.67,21333.33,21266.67,21333.33,4200],["2024-12-24",23333.33,23333.33,23333.33,23333.33,100],["2024-12-25",22333.33,22466.67,21333.33,22466.67,8200],["2024-12-26",22466.67,22933.33,21733.33,22600.0,6100],["2024-12-27",23000.0,24000.0,22600.0,24000.0,34200],["2024-12-30",24066.67,24066.67,22866.67,24000.0,10300],["2024-12-31",24000.0,24000.0,22666.67,24000.0,55700],["2025-01-02",23666.67,24333.33,23333.33,24000.0,21300],["2025-01-03",23400.0,24000.0,23400.0,24000.0,10100],["2025-01-06",23533.33,23933.33,23533.33,23933.33,2500],["2025-01-07",23866.67,23933.33,23466.67,23933.33,5100],["2025-01-08",23933.33,24066.67,23666.67,24000.0,11800],["2025-01-09",23933.33,24000.0,23733.33,23733.33,8200],["2025-01-10",23733.33,24000.0,23733.33,23800.0,14000],["2025-01-13",23933.33,23933.33,23466.67,23466.67,7300],["2025-01-14",22666.67,23266.67,22666.67,22666.67,9100],["2025-01-15",22666.67,22666.67,22266.67,22333.33,7200],["2025-01-16",22733.33,23266.67,22466.67,23000.0,35300],["2025-01-17",23000.0,23400.0,22100.0,22600.0,11200],["2025-01-20",22900.0,22900.0,22500.0,22500.0,12600],["2025-01-21",23100.0,23100.0,22000.0,22000.0,16200],["2025-01-22",22000.0,22500.0,22000.0,22500.0,1700],["2025-01-23",22500.0,23000.0,22000.0,22900.0,3000],["2025-01-24",22500.0,22500.0,22100.0,22100.0,600],["2025-02-03",22000.0,22100.0,21300.0,22100.0,13200],["2025-02-04",22100.0,22100.0,22100.0,22100.0,1100],["2025-02-05",21700.0,22400.0,21000.0,22400.0,6000],["2025-02-06",22400.0,22400.0,22200.0,22200.0,700],["2025-02-07",22200.0,22200.0,21900.0,22000.0,21200],["2025-02-10",21900.0,22100.0,21900.0,22100.0,4000],["2025-02-11",22300.0,22300.0,22300.0,22300.0,100],["2025-02-12",22300.0,22300.0,22100.0,22100.0,1300],["2025-02-13",22100.0,22500.0,22100.0,22400.0,1400],["2025-02-14",22100.0,22600.0,22100.0,22600.0,8700],["2025-02-17",22500.0,22500.0,22400.0,22400.0,400],["2025-02-18",22400.0,22900.0,22400.0,22900.0,6900],["2025-02-19",23500.0,23500.0,22900.0,23000.0,3500],["2025-02-20",23500.0,23500.0,23300.0,23300.0,2200],["2025-02-21",23200.0,23500.0,23100.0,23400.0,4500],["2025-02-24",23400.0,23900.0,22800.0,23900.0,2200],["2025-02-25",24000.0,24000.0,23900.0,24000.0,4400],["2025-02-26",23900.0,23900.0,23600.0,23600.0,8100],["2025-02-27",23600.0,23600.0,22800.0,22800.0,21000],["2025-02-28",22900.0,23400.0,22800.0,23400.0,38500],["2025-03-03",23600.0,24200.0,23500.0,23500.0,4300],["2025-03-04",24200.0,24200.0,24200.0,24200.0,5900],["2025-03-05",24200.0,24800.0,24200.0,24800.0,5700],["2025-03-06",24800.0,25000.0,24800.0,24800.0,4700],["2025-03-07",24900.0,24900.0,24300.0,24500.0,10300],["2025-03-10",24800.0,24800.0,24300.0,24400.0,22800],["2025-03-11",24300.0,24600.0,23800.0,23800.0,4500],["2025-03-12",23900.0,24000.0,23600.0,23600.0,15500],["2025-03-13",24900.0,24900.0,23000.0,24000.0,7900],["2025-03-14",23600.0,23700.0,23400.0,23500.0,33600],["2025-03-17",23500.0,23500.0,22800.0,23500.0,14500],["2025-03-18",23600.0,23600.0,23600.0,23600.0,200],["2025-03-19",23600.0,23600.0,23500.0,23500.0,3500],["2025-03-20",23500.0,23500.0,23000.0,23000.0,2600],["2025-03-21",22000.0,23500.0,22000.0,23500.0,1700],["2025-03-24",23600.0,23600.0,23500.0,23500.0,800],["2025-03-25",23400.0,23400.0,23000.0,23100.0,1100],["2025-03-26",24400.0,24400.0,24000.0,24100.0,500],["2025-03-27",24000.0,24000.0,24000.0,24000.0,200],["2025-03-28",24000.0,24000.0,24000.0,24000.0,100],["2025-03-31",24700.0,24700.0,23000.0,24000.0,20200],["2025-04-01",24000.0,24000.0,23700.0,23700.0,1000],["2025-04-02",23500.0,23500.0,23000.0,23000.0,3200],["2025-04-03",23000.0,23000.0,21100.0,21700.0,10300],["2025-04-04",21300.0,21600.0,20900.0,21000.0,13300],["2025-04-08",21000.0,21000.0,19000.0,20000.0,9500],["2025-04-09",20000.0,20200.0,19000.0,20000.0,4000],["2025-04-10",21900.0,22000.0,21200.0,21300.0,77400],["2025-04-11",21300.0,21300.0,20500.0,21300.0,13800],["2025-04-14",21300.0,21300.0,20000.0,20000.0,8900],["2025-04-15",20000.0,21000.0,19700.0,20500.0,64000],["2025-04-16",21000.0,21000.0,20500.0,20600.0,2400],["2025-04-17",20000.0,21000.0,20000.0,21000.0,1700],["2025-04-18",22000.0,22000.0,21500.0,21500.0,500],["2025-04-21",21500.0,21500.0,21500.0,21500.0,0],["2025-04-22",19900.0,21200.0,19800.0,21000.0,2200],["2025-04-23",20500.0,21000.0,20500.0,21000.0,400],["2025-04-24",20000.0,21900.0,20000.0,20500.0,1600],["2025-04-25",21200.0,21200.0,20100.0,20400.0,2500],["2025-04-28",20900.0,20900.0,20800.0,20800.0,2700],["2025-04-29",20900.0,20900.0,20700.0,20900.0,2800],["2025-05-05",20800.0,21400.0,20800.0,20800.0,1500],["2025-05-06",21000.0,21000.0,21000.0,21000.0,200],["2025-05-07",21000.0,21000.0,21000.0,21000.0,1700],["2025-05-08",20900.0,21300.0,20900.0,21000.0,1300],["2025-05-09",21000.0,21000.0,20500.0,21000.0,6200],["2025-05-12",21000.0,21500.0,20500.0,21000.0,40800],["2025-05-13",21400.0,21400.0,21300.0,21400.0,800],["2025-05-14",21400.0,21400.0,21400.0,21400.0,0],["2025-05-15",21400.0,21400.0,21400.0,21400.0,0],["2025-05-16",21000.0,21000.0,20600.0,21000.0,3100],["2025-05-19",20800.0,21000.0,20800.0,21000.0,1100],["2025-05-20",21000.0,21000.0,21000.0,21000.0,0],["2025-05-21",21000.0,21000.0,21000.0,21000.0,0],["2025-05-22",20000.0,21000.0,20000.0,21000.0,1800],["2025-05-23",21500.0,21500.0,21200.0,21200.0,5200],["2025-05-26",20600.0,21200.0,20600.0,21200.0,800],["2025-05-27",21200.0,21200.0,20300.0,21200.0,1500],["2025-05-28",20500.0,21100.0,20500.0,20500.0,4600],["2025-05-29",21000.0,21000.0,21000.0,21000.0,300],["2025-05-30",20100.0,21000.0,20100.0,21000.0,11200],["2025-06-02",20300.0,21000.0,20300.0,21000.0,300],["2025-06-03",20100.0,21000.0,19600.0,21000.0,7700],["2025-06-04",20100.0,20900.0,19800.0,20900.0,5100],["2025-06-05",21000.0,21000.0,20500.0,20900.0,11200],["2025-06-06",20500.0,20700.0,20500.0,20700.0,4100],["2025-06-09",20500.0,20500.0,20400.0,20400.0,4400],["2025-06-10",20900.0,20900.0,20900.0,20900.0,11740],["2025-06-11",20700.0,20700.0,20700.0,20700.0,500],["2025-06-12",20600.0,20600.0,20600.0,20600.0,1900],["2025-06-13",20500.0,20600.0,20500.0,20600.0,3200],["2025-06-16",20600.0,20700.0,20600.0,20700.0,2100],["2025-06-17",21000.0,21800.0,21000.0,21200.0,8200],["2025-06-18",21200.0,21200.0,21200.0,21200.0,0],["2025-06-19",21200.0,21200.0,21200.0,21200.0,0],["2025-06-20",21200.0,21200.0,21200.0,21200.0,2800],["2025-06-23",21200.0,21400.0,21200.0,21400.0,8700],["2025-06-24",21200.0,22000.0,21000.0,21600.0,15400],["2025-06-25",21700.0,22900.0,21600.0,22900.0,11600],["2025-06-26",22700.0,23800.0,22700.0,23800.0,65769],["2025-06-27",23800.0,24400.0,23800.0,24000.0,74500],["2025-06-30",24000.0,24400.0,24000.0,24000.0,172400],["2025-07-01",24000.0,24000.0,23700.0,23700.0,5500],["2025-07-02",23700.0,23800.0,23500.0,23800.0,11300],["2025-07-03",23700.0,23900.0,23700.0,23800.0,7400],["2025-07-04",23500.0,24500.0,23500.0,24500.0,3800],["2025-07-07",23900.0,24000.0,23900.0,24000.0,500],["2025-07-08",24000.0,24000.0,23900.0,23900.0,4600],["2025-07-09",23800.0,23800.0,23800.0,23800.0,9600],["2025-07-10",23500.0,23500.0,23500.0,23500.0,2100],["2025-07-11",23500.0,23500.0,23500.0,23500.0,0],["2025-07-14",23400.0,23400.0,23400.0,23400.0,100],["2025-07-15",23500.0,23500.0,23400.0,23400.0,1800],["2025-07-16",23400.0,23400.0,23300.0,23400.0,1400],["2025-07-17",23400.0,23400.0,22200.0,22700.0,475000],["2025-07-18",22700.0,22700.0,22700.0,22700.0,0],["2025-07-21",22800.0,22800.0,22700.0,22800.0,1800],["2025-07-22",24900.0,24900.0,23000.0,23000.0,300],["2025-07-23",23800.0,23800.0,23000.0,23300.0,6300],["2025-07-24",22600.0,22800.0,22600.0,22800.0,300],["2025-07-25",23900.0,23900.0,23400.0,23400.0,2300],["2025-07-28",23500.0,23800.0,23500.0,23500.0,3300],["2025-07-29",22500.0,23400.0,22500.0,23400.0,1600],["2025-07-30",24500.0,24500.0,22800.0,23500.0,2300],["2025-07-31",23500.0,23500.0,22500.0,22700.0,8700],["2025-08-01",22500.0,22600.0,22500.0,22500.0,8000],["2025-08-04",22500.0,23000.0,22500.0,22500.0,3500],["2025-08-05",22500.0,22500.0,22400.0,22500.0,19500],["2025-08-06",24300.0,24300.0,24300.0,24300.0,100],["2025-08-07",24300.0,24300.0,24300.0,24300.0,0],["2025-08-08",24000.0,24400.0,24000.0,24400.0,66300],["2025-08-11",24500.0,24500.0,23900.0,24500.0,28200],["2025-08-12",24500.0,24900.0,24500.0,24500.0,6000],["2025-08-13",25000.0,25100.0,24900.0,25000.0,9400],["2025-08-14",25700.0,25800.0,25500.0,25500.0,7100],["2025-08-15",25600.0,26100.0,25600.0,26000.0,12600],["2025-08-18",26900.0,27500.0,26900.0,27400.0,19400],["2025-08-19",27900.0,29300.0,27900.0,29000.0,40200],["2025-08-20",29800.0,29800.0,27000.0,29100.0,17000],["2025-08-21",26600.0,29100.0,26600.0,29000.0,5700],["2025-08-22",26800.0,28000.0,26800.0,26800.0,6500],["2025-08-25",26800.0,26800.0,26500.0,26500.0,2800],["2025-08-26",26500.0,26500.0,26000.0,26500.0,5000],["2025-08-27",27900.0,28000.0,27600.0,27700.0,25800],["2025-08-28",27700.0,28000.0,27600.0,28000.0,6900],["2025-08-29",28000.0,28100.0,28000.0,28100.0,1500],["2025-09-03",25500.0,25500.0,25500.0,25500.0,200],["2025-09-04",26500.0,26500.0,25600.0,25800.0,2300],["2025-09-05",27900.0,28100.0,27900.0,28000.0,11900],["2025-09-08",25200.0,25200.0,25200.0,25200.0,100],["2025-09-09",25200.0,25500.0,25200.0,25500.0,200],["2025-09-10",25600.0,25600.0,25600.0,25600.0,100],["2025-09-11",25600.0,25600.0,25600.0,25600.0,100],["2025-09-12",25600.0,25600.0,25600.0,25600.0,100],["2025-09-15",25600.0,25600.0,25600.0,25600.0,100],["2025-09-16",26100.0,26100.0,25800.0,25800.0,900],["2025-09-17",25800.0,25800.0,25800.0,25800.0,0],["2025-09-18",25800.0,25800.0,25800.0,25800.0,200],["2025-09-19",25800.0,25800.0,25800.0,25800.0,0],["2025-09-22",23600.0,25500.0,23400.0,25500.0,6500],["2025-09-23",25800.0,25800.0,25800.0,25800.0,500],["2025-09-24",25000.0,25800.0,25000.0,25800.0,2900],["2025-09-25",25800.0,25800.0,25800.0,25800.0,0],["2025-09-26",25800.0,25800.0,25800.0,25800.0,0],["2025-09-29",25900.0,25900.0,25900.0,25900.0,700],["2025-09-30",27000.0,27000.0,26000.0,26000.0,1700],["2025-10-01",26000.0,26000.0,26000.0,26000.0,0],["2025-10-02",26000.0,26000.0,25800.0,25800.0,400],["2025-10-03",25800.0,25800.0,25800.0,25800.0,0],["2025-10-06",25800.0,25800.0,25800.0,25800.0,0],["2025-10-07",25800.0,25800.0,25800.0,25800.0,0],["2025-10-08",25800.0,25800.0,25800.0,25800.0,0],["2025-10-09",26000.0,26000.0,25800.0,25800.0,2000],["2025-10-10",25800.0,25800.0,25800.0,25800.0,0],["2025-10-13",25800.0,25800.0,25000.0,25000.0,9300],["2025-10-14",27400.0,27400.0,27400.0,27400.0,9000],["2025-10-15",27500.0,29000.0,27300.0,29000.0,12100],["2025-10-16",29000.0,29700.0,28900.0,29300.0,5400],["2025-10-17",29300.0,29900.0,29300.0,29900.0,17900],["2025-10-20",29800.0,29900.0,29800.0,29800.0,12000],["2025-10-21",29800.0,30500.0,29800.0,30500.0,10100],["2025-10-22",30400.0,30900.0,30400.0,30900.0,2200],["2025-10-23",30900.0,30900.0,30900.0,30900.0,1100],["2025-10-24",30900.0,30900.0,30900.0,30900.0,0],["2025-10-27",29000.0,32500.0,29000.0,32500.0,51600],["2025-10-28",32500.0,34100.0,32000.0,34100.0,10100],["2025-10-29",33900.0,34500.0,33900.0,34500.0,11300],["2025-10-30",34500.0,36000.0,34500.0,36000.0,13500],["2025-10-31",33900.0,38000.0,33900.0,38000.0,13700],["2025-11-03",35000.0,39000.0,35000.0,38300.0,53800],["2025-11-04",38600.0,39000.0,38000.0,39000.0,102900],["2025-11-05",38500.0,42000.0,38500.0,42000.0,234700],["2025-11-06",39000.0,42000.0,38300.0,42000.0,5652200],["2025-11-07",42000.0,42000.0,42000.0,42000.0,17925200],["2025-11-10",38400.0,41900.0,38400.0,41900.0,5927600],["2025-11-11",38500.0,41900.0,38500.0,41900.0,600],["2025-11-12",38400.0,41900.0,38400.0,41900.0,500],["2025-11-13",41600.0,41600.0,41600.0,41600.0,200],["2025-11-14",41000.0,41000.0,41000.0,41000.0,300],["2025-11-17",38600.0,38800.0,38600.0,38700.0,5000],["2025-11-18",40000.0,40000.0,40000.0,40000.0,500],["2025-11-19",40000.0,40000.0,40000.0,40000.0,0],["2025-11-20",36000.0,40000.0,36000.0,40000.0,6700],["2025-11-21",40000.0,40000.0,40000.0,40000.0,9502350],["2025-11-24",36200.0,36200.0,36200.0,36200.0,400],["2025-11-25",36100.0,36100.0,36100.0,36100.0,200],["2025-11-26",36100.0,36300.0,36100.0,36300.0,300],["2025-11-27",36300.0,36300.0,36300.0,36300.0,0],["2025-11-28",36300.0,36300.0,36300.0,36300.0,0],["2025-12-01",36300.0,36300.0,36300.0,36300.0,0],["2025-12-02",34700.0,34700.0,34500.0,34500.0,1000],["2025-12-03",32500.0,32500.0,32500.0,32500.0,700],["2025-12-04",32500.0,32500.0,32500.0,32500.0,0],["2025-12-05",32500.0,32500.0,32500.0,32500.0,0],["2025-12-08",32500.0,32500.0,32500.0,32500.0,0],["2025-12-09",35600.0,35600.0,35600.0,35600.0,600],["2025-12-10",35600.0,39000.0,35600.0,39000.0,4000],["2025-12-11",39000.0,39000.0,39000.0,39000.0,0],["2025-12-12",38900.0,38900.0,38900.0,38900.0,200],["2025-12-15",38900.0,38900.0,38900.0,38900.0,0],["2025-12-16",38900.0,38900.0,38900.0,38900.0,0],["2025-12-17",38900.0,38900.0,38900.0,38900.0,0],["2025-12-18",38900.0,38900.0,38900.0,38900.0,0],["2025-12-19",38900.0,38900.0,38900.0,38900.0,0],["2025-12-22",38900.0,38900.0,38900.0,38900.0,0],["2025-12-23",36000.0,36000.0,35300.0,35300.0,2000],["2025-12-24",32500.0,35000.0,32500.0,35000.0,300],["2025-12-25",34000.0,34000.0,34000.0,34000.0,100],["2025-12-26",34000.0,34000.0,34000.0,34000.0,0],["2025-12-29",34000.0,34000.0,34000.0,34000.0,0],["2025-12-30",34000.0,34000.0,34000.0,34000.0,100],["2025-12-31",34000.0,34000.0,34000.0,34000.0,200],["2026-01-05",31000.0,31000.0,31000.0,31000.0,1100],["2026-01-06",31000.0,31000.0,30000.0,30000.0,1100],["2026-01-07",31000.0,31000.0,30000.0,30000.0,2400],["2026-01-08",30000.0,30000.0,30000.0,30000.0,100],["2026-01-09",30000.0,30000.0,30000.0,30000.0,0],["2026-01-12",30000.0,30000.0,30000.0,30000.0,200],["2026-01-13",30000.0,30000.0,29000.0,29000.0,300],["2026-01-14",29500.0,31000.0,29500.0,31000.0,1200],["2026-01-15",28200.0,31000.0,28200.0,30000.0,2500],["2026-01-16",29500.0,30000.0,29000.0,30000.0,2700],["2026-01-19",30000.0,30000.0,30000.0,30000.0,0],["2026-01-20",30000.0,30000.0,30000.0,30000.0,0],["2026-01-21",31000.0,31000.0,31000.0,31000.0,700],["2026-01-22",31000.0,31000.0,31000.0,31000.0,0],["2026-01-23",30200.0,31000.0,30200.0,31000.0,800],["2026-01-26",31000.0,31000.0,31000.0,31000.0,0],["2026-01-27",31000.0,31000.0,31000.0,31000.0,0],["2026-01-28",31000.0,31000.0,31000.0,31000.0,0],["2026-01-29",31000.0,31000.0,31000.0,31000.0,0],["2026-01-30",27900.0,34100.0,27900.0,33400.0,500],["2026-02-02",30100.0,31500.0,30100.0,31500.0,200],["2026-02-03",30500.0,30500.0,28400.0,30500.0,500],["2026-02-04",30500.0,30500.0,30500.0,30500.0,0],["2026-02-05",29000.0,33500.0,28400.0,33400.0,6500],["2026-02-06",33400.0,33400.0,33400.0,33400.0,0],["2026-02-09",33400.0,33400.0,33400.0,33400.0,0],["2026-02-10",33400.0,33400.0,33400.0,33400.0,0],["2026-02-11",31900.0,31900.0,31900.0,31900.0,100],["2026-02-12",30000.0,31000.0,30000.0,31000.0,1500],["2026-02-13",31000.0,31000.0,31000.0,31000.0,0],["2026-02-23",30800.0,30800.0,30800.0,30800.0,1000],["2026-02-24",30800.0,30800.0,30800.0,30800.0,0],["2026-02-25",30800.0,30800.0,30700.0,30700.0,200],["2026-02-26",30500.0,30500.0,29800.0,30400.0,600],["2026-02-27",30400.0,30400.0,30400.0,30400.0,0],["2026-03-02",27500.0,30000.0,27500.0,30000.0,2000],["2026-03-03",29900.0,31500.0,29900.0,30900.0,1500],["2026-03-04",30900.0,30900.0,30900.0,30900.0,0],["2026-03-05",28200.0,30000.0,28200.0,30000.0,1500],["2026-03-06",30000.0,30000.0,30000.0,30000.0,0],["2026-03-09",30000.0,30000.0,30000.0,30000.0,0],["2026-03-10",29000.0,29900.0,29000.0,29900.0,4700],["2026-03-11",29900.0,29900.0,29900.0,29900.0,500],["2026-03-12",30000.0,30000.0,30000.0,30000.0,2400],["2026-03-13",30000.0,30000.0,30000.0,30000.0,0],["2026-03-16",30000.0,30000.0,30000.0,30000.0,0],["2026-03-17",30000.0,30000.0,30000.0,30000.0,3800],["2026-03-18",30000.0,30000.0,30000.0,30000.0,2700],["2026-03-19",29900.0,29900.0,29900.0,29900.0,500],["2026-03-20",27100.0,29900.0,27100.0,29900.0,3600],["2026-03-23",29900.0,29900.0,29900.0,29900.0,0],["2026-03-24",27500.0,29900.0,27500.0,29900.0,2100],["2026-03-25",30000.0,30000.0,30000.0,30000.0,2700],["2026-03-26",27500.0,29900.0,27500.0,29900.0,900],["2026-03-27",29500.0,29500.0,29500.0,29500.0,11100],["2026-03-30",28500.0,29900.0,28500.0,29900.0,1100],["2026-03-31",27200.0,30000.0,27200.0,30000.0,800],["2026-04-01",30000.0,30000.0,30000.0,30000.0,0],["2026-04-02",30000.0,30000.0,30000.0,30000.0,1500],["2026-04-03",30000.0,30000.0,30000.0,30000.0,0],["2026-04-06",29800.0,29800.0,29800.0,29800.0,200],["2026-04-07",27500.0,29800.0,27500.0,29800.0,300],["2026-04-08",28000.0,29800.0,27200.0,29800.0,1800],["2026-04-09",28100.0,29500.0,27100.0,27600.0,1600],["2026-04-10",29500.0,29800.0,25500.0,29800.0,4100],["2026-04-13",27000.0,29500.0,27000.0,29500.0,2200],["2026-04-14",27200.0,29600.0,27100.0,29600.0,3100],["2026-04-15",29500.0,29500.0,29500.0,29500.0,1000],["2026-04-16",27800.0,29400.0,27800.0,29300.0,800],["2026-04-17",27200.0,29400.0,27100.0,29400.0,1200],["2026-04-20",27600.0,29400.0,27600.0,29300.0,700],["2026-04-21",27500.0,29400.0,27500.0,29300.0,1200],["2026-04-22",29800.0,29800.0,29800.0,29800.0,1100],["2026-04-23",29800.0,29800.0,29800.0,29800.0,0],["2026-04-24",29400.0,29900.0,29400.0,29900.0,1200],["2026-04-28",29900.0,29900.0,29900.0,29900.0,0],["2026-04-29",28100.0,29800.0,28100.0,29800.0,500],["2026-05-04",27300.0,29800.0,27300.0,29800.0,700],["2026-05-05",27400.0,29500.0,27100.0,29500.0,2900],["2026-05-06",29300.0,29300.0,29300.0,29300.0,300],["2026-05-07",28000.0,28000.0,28000.0,28000.0,300],["2026-05-08",28000.0,28000.0,28000.0,28000.0,0],["2026-05-11",25800.0,27200.0,25600.0,27200.0,3600],["2026-05-12",28000.0,28000.0,28000.0,28000.0,2300],["2026-05-13",28000.0,28000.0,27000.0,27000.0,1000],["2026-05-14",27000.0,27500.0,27000.0,27500.0,1500],["2026-05-15",27200.0,27200.0,27200.0,27200.0,100],["2026-05-18",27000.0,27000.0,27000.0,27000.0,400],["2026-05-19",26800.0,26800.0,26800.0,26800.0,200],["2026-05-20",25100.0,26700.0,25000.0,26000.0,12700],["2026-05-21",26000.0,28000.0,26000.0,27000.0,800],["2026-05-22",26900.0,27000.0,25200.0,26400.0,14700],["2026-05-25",24800.0,26400.0,24600.0,26200.0,2100],["2026-05-26",24900.0,26500.0,24900.0,26500.0,6900],["2026-05-27",25300.0,26500.0,25200.0,26500.0,3700],["2026-05-28",25800.0,26800.0,24800.0,26800.0,19300],["2026-05-29",26900.0,27000.0,25200.0,26900.0,2500],["2026-06-01",25200.0,26700.0,25200.0,26700.0,1800],["2026-06-02",26400.0,26400.0,26400.0,26400.0,1300],["2026-06-03",26200.0,26400.0,26200.0,26400.0,1700],["2026-06-04",26700.0,26700.0,26100.0,26100.0,400],["2026-06-05",26500.0,27000.0,26100.0,27000.0,500],["2026-06-08",26000.0,26000.0,25500.0,25500.0,1200],["2026-06-09",26400.0,26400.0,25300.0,26100.0,1400],["2026-06-10",25200.0,26000.0,25200.0,26000.0,2500],["2026-06-11",26000.0,26000.0,26000.0,26000.0,100],["2026-06-12",26000.0,26000.0,25100.0,26000.0,1300],["2026-06-15",26000.0,26000.0,26000.0,26000.0,0],["2026-06-16",26000.0,26400.0,25600.0,25600.0,2700],["2026-06-17",26000.0,26000.0,26000.0,26000.0,100],["2026-06-18",26000.0,26000.0,26000.0,26000.0,0],["2026-06-19",26000.0,26000.0,26000.0,26000.0,0],["2026-06-22",25000.0,25000.0,25000.0,25000.0,300],["2026-06-23",25000.0,25000.0,25000.0,25000.0,0],["2026-06-24",25000.0,25000.0,25000.0,25000.0,0],["2026-06-25",25500.0,25500.0,25500.0,25500.0,100],["2026-06-26",25500.0,25500.0,25500.0,25500.0,0],["2026-06-29",25500.0,25500.0,25500.0,25500.0,0],["2026-06-30",26000.0,26000.0,26000.0,26000.0,2700],["2026-07-01",26000.0,26000.0,26000.0,26000.0,0],["2026-07-02",26000.0,26000.0,26000.0,26000.0,0],["2026-07-03",26500.0,26500.0,26500.0,26500.0,100],["2026-07-06",24800.0,24800.0,24800.0,24800.0,7400],["2026-07-07",24800.0,24800.0,24800.0,24800.0,0],["2026-07-08",24800.0,24800.0,24800.0,24800.0,100],["2026-07-09",23800.0,23800.0,23800.0,23800.0,200],["2026-07-10",24800.0,24800.0,24800.0,24800.0,100],["2026-07-13",23300.0,23300.0,23300.0,23300.0,100],["2026-07-14",23300.0,23300.0,23300.0,23300.0,0],["2026-07-15",23300.0,23300.0,23300.0,23300.0,100],["2026-07-16",23300.0,23300.0,23300.0,23300.0,0],["2026-07-17",23300.0,23300.0,23300.0,23300.0,0],["2026-07-20",23300.0,23300.0,23300.0,23300.0,0],["2026-07-21",23300.0,23300.0,23300.0,23300.0,0],["2026-07-22",21300.0,22000.0,21300.0,22000.0,1200],["2026-07-23",22000.0,22000.0,22000.0,22000.0,0],["2026-07-24",22000.0,22000.0,22000.0,22000.0,0],["2026-07-27",20000.0,20200.0,20000.0,20100.0,4500],["2026-07-28",19900.0,19900.0,19900.0,19900.0,400],["2026-07-29",18000.0,19400.0,18000.0,19400.0,17200],["2026-07-30",18100.0,19400.0,18100.0,19400.0,200],["2026-07-31",19200.0,19200.0,19200.0,19200.0,1000],["2026-08-03",18000.0,18800.0,18000.0,18800.0,9000],["2026-08-04",18200.0,18900.0,18200.0,18900.0,3400],["2026-08-05",18000.0,18500.0,18000.0,18500.0,500],["2026-08-06",18000.0,19000.0,18000.0,18800.0,8000],["2026-08-07",18800.0,18800.0,18800.0,18800.0,0],["2026-08-10",18500.0,18500.0,18100.0,18200.0,2400],["2026-08-11",19000.0,19000.0,18400.0,18400.0,1100],["2026-08-12",18300.0,19300.0,18300.0,19300.0,2200],["2026-08-13",19500.0,21000.0,19500.0,21000.0,14100],["2026-08-14",19100.0,22800.0,19100.0,22000.0,2800],["2026-08-17",20000.0,23200.0,20000.0,23200.0,5100],["2026-08-18",20900.0,20900.0,20900.0,20900.0,400],["2026-08-19",20900.0,20900.0,20900.0,20900.0,0],["2026-08-20",21000.0,21000.0,20000.0,20000.0,1100],["2026-08-21",21800.0,21800.0,21800.0,21800.0,200],["2026-08-24",21800.0,21800.0,21800.0,21800.0,0],["2026-08-25",21800.0,21800.0,21800.0,21800.0,0],["2026-08-26",19800.0,19800.0,19800.0,19800.0,100],["2026-08-27",19800.0,19800.0,19800.0,19800.0,0],["2026-08-28",18600.0,18600.0,18600.0,18600.0,100],["2026-09-03",20000.0,20000.0,18600.0,18600.0,500],["2026-09-04",18600.0,18600.0,18600.0,18600.0,0],["2026-09-07",19000.0,19000.0,19000.0,19000.0,500],["2026-09-08",19000.0,19000.0,19000.0,19000.0,1100],["2026-09-09",19200.0,19200.0,19200.0,19200.0,200],["2026-09-10",19200.0,19200.0,18500.0,18500.0,2200],["2026-09-11",18500.0,18500.0,18500.0,18500.0,0],["2026-09-14",17400.0,19800.0,17300.0,19800.0,1100],["2026-09-15",19000.0,19000.0,19000.0,19000.0,100],["2026-09-16",19000.0,19000.0,19000.0,19000.0,0],["2026-09-17",18700.0,18700.0,18700.0,18700.0,200],["2026-09-18",18700.0,18700.0,18700.0,18700.0,0],["2026-09-21",18700.0,18700.0,18700.0,18700.0,0],["2026-09-22",18700.0,18700.0,18700.0,18700.0,100],["2026-09-23",18700.0,18700.0,18700.0,18700.0,0],["2026-09-24",17100.0,18700.0,17100.0,18700.0,2800],["2026-09-25",18700.0,18700.0,18700.0,18700.0,0],["2026-09-28",17100.0,18700.0,16900.0,18700.0,3900],["2026-09-29",18500.0,18800.0,18500.0,18800.0,700],["2026-09-30",18000.0,18900.0,18000.0,18900.0,1300],["2026-10-01",18900.0,18900.0,18900.0,18900.0,0],["2026-10-02",17700.0,17700.0,17700.0,17700.0,200],["2026-10-05",17700.0,19000.0,17700.0,18800.0,2500],["2026-10-06",17500.0,18700.0,17500.0,18600.0,500],["2026-10-07",18000.0,18600.0,18000.0,18500.0,700],["2026-10-08",17800.0,18500.0,17800.0,18500.0,1000],["2026-10-09",18900.0,18900.0,18900.0,18900.0,1600],["2026-10-12",19000.0,19000.0,18900.0,18900.0,300]]}