{"sym":"VCF","index":false,"bars":[["2011-01-28",24569.47,24569.47,21815.99,22663.22,74870],["2011-02-08",22239.61,23298.64,22239.61,22875.02,16600],["2011-02-09",22451.41,22875.02,22451.41,22875.02,630],["2011-02-10",22451.41,23722.25,22451.41,23722.25,8950],["2011-02-11",22663.22,22663.22,22663.22,22663.22,1500],["2011-02-14",22663.22,22663.22,22663.22,22663.22,1000],["2011-02-15",21604.19,21815.99,21604.19,21815.99,1100],["2011-02-16",22875.02,22875.02,20968.77,21815.99,3910],["2011-02-17",21815.99,21815.99,21815.99,21815.99,3000],["2011-02-18",22875.02,22875.02,21392.38,21392.38,3100],["2011-02-21",21180.58,21180.58,20333.35,20460.44,2300],["2011-02-22",19486.13,19697.94,19486.13,19570.85,16650],["2011-02-23",19062.52,19697.94,19062.52,19697.94,700],["2011-02-24",19486.13,19613.21,19486.13,19613.21,1150],["2011-02-25",19825.02,19825.02,19825.02,19825.02,530],["2011-02-28",20756.97,20799.33,20163.91,20545.16,2400],["2011-03-01",19867.38,19867.38,19867.38,19867.38,65100],["2011-03-02",18935.44,19486.13,18935.44,19359.05,2690],["2011-03-03",18681.27,18681.27,18681.27,18681.27,300],["2011-03-04",18681.27,18681.27,18681.27,18681.27,100],["2011-03-07",18808.35,18808.35,18808.35,18808.35,76870],["2011-03-08",19062.52,19740.3,18850.71,18850.71,2140],["2011-03-09",19782.66,19782.66,18638.91,18765.99,5160],["2011-03-10",19697.94,19697.94,18427.1,19697.94,2190],["2011-03-11",18977.8,19697.94,18977.8,19697.94,730],["2011-03-14",19486.13,20333.35,18850.71,18893.07,1430],["2011-03-15",19825.02,19825.02,18638.91,18638.91,3050],["2011-03-16",18300.02,19062.52,18300.02,18342.38,320],["2011-03-17",18088.21,19062.52,18088.21,18130.57,50],["2011-03-18",18215.3,18638.91,18130.57,18638.91,1230],["2011-03-21",18342.38,19570.85,18342.38,19570.85,430],["2011-03-22",18723.63,20333.35,18723.63,20333.35,220],["2011-03-23",21180.58,21180.58,21180.58,21180.58,20],["2011-03-24",21180.58,22239.61,20121.55,20121.55,1880],["2011-03-25",19316.69,21095.86,19316.69,19401.41,2260],["2011-03-28",18638.91,18638.91,18638.91,18638.91,20],["2011-03-29",19570.85,19570.85,18638.91,18638.91,1440],["2011-03-30",18638.91,19570.85,18427.1,19570.85,1030],["2011-03-31",20545.16,20545.16,18596.55,20545.16,2150],["2011-04-01",21392.38,21392.38,19570.85,19570.85,3220],["2011-04-04",18681.27,20333.35,18681.27,20290.99,2070],["2011-04-05",20333.35,21138.22,19401.41,19401.41,11110],["2011-04-06",20333.35,20333.35,19062.52,19062.52,14870],["2011-04-07",18638.91,19994.46,18638.91,19994.46,4210],["2011-04-08",20545.16,20545.16,19020.16,19020.16,3260],["2011-04-13",19697.94,19697.94,19697.94,19697.94,323081],["2011-04-14",20545.16,20629.88,20460.44,20460.44,6300],["2011-04-15",19697.94,20545.16,19697.94,20121.55,15010],["2011-04-18",20121.55,20756.97,20121.55,20756.97,2800],["2011-04-19",20121.55,20333.35,20121.55,20121.55,1020],["2011-04-20",19994.46,19994.46,19994.46,19994.46,510],["2011-04-21",19062.52,20714.6,19062.52,19528.49,84030],["2011-04-22",19952.1,19952.1,19952.1,19952.1,1500],["2011-04-25",20545.16,20714.6,19909.74,19909.74,4130],["2011-04-26",19909.74,19909.74,19909.74,19909.74,0],["2011-04-27",20514.38,20514.38,20255.25,20255.25,134625],["2011-04-28",21075.82,21248.58,20557.57,20557.57,10740],["2011-04-29",20730.32,21550.89,20730.32,20816.69,22390],["2011-05-04",21550.89,21810.02,20816.69,20816.69,75200],["2011-05-05",20514.38,21594.08,20514.38,20643.94,1801140],["2011-05-06",20341.62,21594.08,20341.62,20773.51,1686570],["2011-05-09",21378.14,21594.08,21378.14,21594.08,10040],["2011-05-10",21810.02,22673.79,21810.02,22673.79,100290],["2011-05-11",23753.49,23753.49,23753.49,23753.49,242730],["2011-05-12",24833.19,24833.19,24833.19,24833.19,27800],["2011-05-13",25912.9,25912.9,25912.9,25912.9,130100],["2011-05-16",26992.6,26992.6,25912.9,25912.9,77100],["2011-05-17",26128.84,27208.54,25912.9,27208.54,135850],["2011-05-18",27640.42,28504.19,26344.78,28504.19,124440],["2011-05-19",28288.25,29799.83,28288.25,29799.83,139480],["2011-05-20",31095.48,31095.48,31095.48,31095.48,203350],["2011-05-23",32391.12,32607.06,29799.83,30231.71,164830],["2011-05-24",30231.71,31743.3,30231.71,31743.3,91130],["2011-05-25",32391.12,32391.12,30231.71,30447.65,52420],["2011-05-26",30015.77,31959.24,29799.83,31527.36,176460],["2011-05-27",30015.77,31095.48,30015.77,30879.54,30620],["2011-05-30",29367.95,31311.42,29367.95,30231.71,23860],["2011-05-31",28936.07,30015.77,28720.13,28720.13,28920],["2011-06-01",28072.31,29583.89,27640.42,29583.89,34970],["2011-06-02",29583.89,29799.83,29152.01,29152.01,420],["2011-06-03",29152.01,29367.95,28504.19,28504.19,26200],["2011-06-06",27208.54,28072.31,27208.54,27208.54,26350],["2011-06-07",27208.54,27424.48,27208.54,27208.54,7110],["2011-06-08",27208.54,27640.42,26776.66,27208.54,15930],["2011-06-09",28072.31,28504.19,28072.31,28504.19,21240],["2011-06-10",29367.95,29799.83,29367.95,29799.83,38560],["2011-06-13",30663.6,30663.6,29799.83,29799.83,9260],["2011-06-14",29799.83,30447.65,29799.83,29799.83,13520],["2011-06-15",30015.77,30015.77,29799.83,29799.83,3830],["2011-06-16",29799.83,29799.83,29583.89,29583.89,9610],["2011-06-17",28720.13,28720.13,28288.25,28288.25,12060],["2011-06-20",28072.31,28072.31,27856.36,27856.36,8530],["2011-06-21",28288.25,29152.01,28288.25,29152.01,1910],["2011-06-22",29152.01,29152.01,28072.31,28072.31,4190],["2011-06-23",28504.19,28504.19,28072.31,28072.31,1430],["2011-06-24",27424.48,28504.19,27424.48,28504.19,3300],["2011-06-27",28504.19,28936.07,28072.31,28936.07,22610],["2011-06-28",28936.07,28936.07,28936.07,28936.07,2480],["2011-06-29",29367.95,29367.95,28936.07,28936.07,7820],["2011-06-30",28936.07,28936.07,28936.07,28936.07,2130],["2011-07-01",28936.07,28936.07,28072.31,28720.13,1430],["2011-07-04",28720.13,28936.07,28288.25,28288.25,2490],["2011-07-05",28504.19,29583.89,28504.19,29583.89,26180],["2011-07-06",30231.71,30879.54,30231.71,30879.54,28990],["2011-07-07",30231.71,31959.24,30231.71,31743.3,16550],["2011-07-08",31527.36,31743.3,30447.65,30447.65,7090],["2011-07-11",30231.71,31095.48,30231.71,31095.48,6400],["2011-07-12",30231.71,30231.71,29799.83,29799.83,2820],["2011-07-13",30015.77,30663.6,30015.77,30231.71,4450],["2011-07-14",30447.65,30447.65,29799.83,29799.83,2820],["2011-07-15",29799.83,30447.65,29799.83,30447.65,6880],["2011-07-18",29799.83,29799.83,29583.89,29799.83,4600],["2011-07-19",29799.83,30231.71,29799.83,30015.77,16530],["2011-07-20",29583.89,29583.89,29583.89,29583.89,800],["2011-07-21",29799.83,29799.83,29583.89,29583.89,13050],["2011-07-22",29583.89,29583.89,29152.01,29583.89,1620],["2011-07-25",29799.83,30231.71,29799.83,29799.83,11200],["2011-07-26",29367.95,30231.71,29367.95,30231.71,13400],["2011-07-27",29799.83,30231.71,29799.83,30231.71,19500],["2011-07-28",30231.71,30231.71,30231.71,30231.71,10560],["2011-07-29",30231.71,30231.71,30231.71,30231.71,15150],["2011-08-01",30231.71,30231.71,30231.71,30231.71,700],["2011-08-02",30231.71,30663.6,30231.71,30663.6,38580],["2011-08-03",30231.71,30231.71,30231.71,30231.71,124060],["2011-08-04",30231.71,30231.71,30231.71,30231.71,10210],["2011-08-05",30231.71,31311.42,30231.71,31311.42,61230],["2011-08-08",31095.48,31095.48,31095.48,31095.48,14690],["2011-08-09",30015.77,31095.48,30015.77,31095.48,21410],["2011-08-10",31095.48,31095.48,31095.48,31095.48,15340],["2011-08-11",31095.48,31527.36,31095.48,31527.36,28400],["2011-08-12",31527.36,31743.3,31527.36,31527.36,14770],["2011-08-15",31743.3,31959.24,30447.65,30447.65,33700],["2011-08-16",30447.65,31959.24,30447.65,31959.24,224520],["2011-08-17",32391.12,32391.12,31311.42,31959.24,71850],["2011-08-18",32175.18,33470.83,32175.18,33470.83,140880],["2011-08-19",34118.65,34550.53,32607.06,34550.53,75720],["2011-08-22",34550.53,35846.17,33470.83,35630.23,15640],["2011-08-23",36494.0,36494.0,35198.35,35198.35,602020],["2011-08-24",35630.23,35630.23,33902.71,35630.23,4920],["2011-08-25",35846.17,35846.17,35414.29,35414.29,3520],["2011-08-26",35630.23,36709.94,35630.23,36709.94,129810],["2011-08-29",37141.82,37573.7,36709.94,36709.94,2410],["2011-08-30",37141.82,37789.64,36709.94,37789.64,7020],["2011-08-31",38005.58,38869.35,38005.58,38869.35,15820],["2011-09-01",40164.99,40164.99,39301.23,39301.23,7500],["2011-09-05",39733.11,41244.69,38005.58,41244.69,40170],["2011-09-06",43188.16,43188.16,42756.28,43188.16,125490],["2011-09-07",44483.81,44915.69,43188.16,43188.16,19750],["2011-09-08",44051.93,44051.93,42324.4,42324.4,4290],["2011-09-09",40596.87,41892.52,40380.93,40380.93,10260],["2011-09-12",38437.46,38437.46,38437.46,38437.46,6760],["2011-09-13",36709.94,39301.23,36709.94,37141.82,39490],["2011-09-14",37141.82,38869.35,37141.82,38869.35,20250],["2011-09-15",40812.81,40812.81,40596.87,40812.81,4920],["2011-09-16",42756.28,42756.28,39301.23,42324.4,9850],["2011-09-19",41028.75,42324.4,40380.93,41244.69,7070],["2011-09-20",41244.69,42108.46,39517.17,40164.99,1680],["2011-09-21",40596.87,40596.87,38221.52,38869.35,8610],["2011-09-22",37141.82,39301.23,37141.82,38221.52,1880],["2011-09-23",39301.23,39301.23,36709.94,36925.88,8480],["2011-09-26",36925.88,37141.82,36062.12,37141.82,9060],["2011-09-27",38437.46,38869.35,37357.76,38869.35,8080],["2011-09-28",40743.09,40743.09,40743.09,40743.09,4660],["2011-09-29",40089.46,40525.21,40089.46,40307.34,9520],["2011-09-30",39217.95,41396.72,39217.95,41396.72,13050],["2011-10-03",41396.72,41396.72,41178.85,41396.72,1530],["2011-10-04",41396.72,41614.6,39435.83,39435.83,8960],["2011-10-05",40525.21,41396.72,40525.21,41396.72,26230],["2011-10-06",41396.72,41832.48,41396.72,41832.48,3260],["2011-10-07",41614.6,42050.36,41396.72,42050.36,25980],["2011-10-10",42050.36,42050.36,41178.85,41178.85,6480],["2011-10-11",40960.97,41614.6,40960.97,41614.6,3870],["2011-10-12",41396.72,41832.48,41396.72,41614.6,20500],["2011-10-13",41614.6,41832.48,41396.72,41832.48,10650],["2011-10-14",41832.48,42050.36,41614.6,41614.6,17360],["2011-10-17",41614.6,42050.36,41396.72,41832.48,16660],["2011-10-18",40089.46,42268.23,39871.58,42050.36,10700],["2011-10-19",42050.36,42268.23,40089.46,40089.46,6720],["2011-10-20",41832.48,42050.36,41396.72,42050.36,6220],["2011-10-21",42050.36,43575.5,42050.36,43575.5,61480],["2011-10-24",43575.5,43575.5,43357.62,43575.5,44230],["2011-10-25",43575.5,44011.25,42486.11,42486.11,3200],["2011-10-26",42268.23,43575.5,42268.23,43575.5,16890],["2011-10-27",43575.5,44882.76,43575.5,44882.76,15720],["2011-10-28",45318.52,45318.52,44447.01,45318.52,4360],["2011-10-31",45754.27,46190.03,44011.25,46190.03,27490],["2011-11-01",45318.52,46190.03,45318.52,45754.27,6770],["2011-11-02",44882.76,45754.27,44882.76,45318.52,15240],["2011-11-03",44882.76,45754.27,44882.76,45318.52,6020],["2011-11-04",45754.27,46190.03,45754.27,45754.27,39471],["2011-11-07",46190.03,46190.03,45754.27,45754.27,5670],["2011-11-08",45754.27,45754.27,45754.27,45754.27,440],["2011-11-09",46190.03,46190.03,45318.52,45318.52,2900],["2011-11-10",44011.25,44882.76,43139.74,44447.01,7490],["2011-11-11",43575.5,44882.76,43575.5,44011.25,1320],["2011-11-14",42486.11,44011.25,42268.23,43139.74,4790],["2011-11-15",42703.99,43575.5,42703.99,43575.5,20300],["2011-11-16",41614.6,43575.5,41614.6,43139.74,43140],["2011-11-17",44011.25,44011.25,41614.6,41614.6,44320],["2011-11-18",40525.21,41396.72,39871.58,41396.72,1750],["2011-11-21",40525.21,41396.72,40089.46,40089.46,11660],["2011-11-22",40525.21,41614.6,40525.21,41614.6,100],["2011-11-23",41832.48,41832.48,41832.48,41832.48,40],["2011-11-24",41396.72,42486.11,41396.72,42268.23,3090],["2011-11-25",42050.36,42050.36,42050.36,42050.36,100],["2011-11-28",43575.5,43575.5,43575.5,43575.5,10],["2011-11-29",43575.5,43575.5,43575.5,43575.5,10],["2011-11-30",41614.6,41614.6,41396.72,41396.72,32800],["2011-12-01",41832.48,42703.99,41832.48,42703.99,20],["2011-12-02",40960.97,42050.36,40743.09,42050.36,2450],["2011-12-05",41178.85,42050.36,41178.85,42050.36,50],["2011-12-06",41396.72,41832.48,40960.97,41832.48,1160],["2011-12-07",40743.09,41396.72,40089.46,40089.46,3530],["2011-12-08",42050.36,42050.36,40089.46,41832.48,770],["2011-12-09",40525.21,41396.72,39871.58,39871.58,3630],["2011-12-12",39217.95,41396.72,38782.19,39217.95,20480],["2011-12-13",40743.09,40743.09,39217.95,39435.83,35260],["2011-12-14",40960.97,40960.97,39217.95,39435.83,12170],["2011-12-15",39217.95,39435.83,39217.95,39435.83,14520],["2011-12-16",41396.72,41396.72,39217.95,40307.34,5220],["2011-12-19",40307.34,40307.34,39217.95,39217.95,1620],["2011-12-20",39653.7,40089.46,39435.83,40089.46,2290],["2011-12-21",39871.58,40089.46,39871.58,40089.46,1010],["2011-12-22",39653.7,39653.7,39217.95,39217.95,14740],["2011-12-23",39217.95,39653.7,39217.95,39653.7,10920],["2011-12-26",41614.6,41614.6,39653.7,40307.34,1160],["2011-12-27",40960.97,40960.97,39217.95,40089.46,7560],["2011-12-28",40307.34,40307.34,40089.46,40089.46,2430],["2011-12-29",40089.46,40525.21,39435.83,40525.21,15720],["2011-12-30",39217.95,40089.46,39217.95,39653.7,3720],["2012-01-03",39653.7,40307.34,39217.95,40089.46,17600],["2012-01-04",40525.21,40525.21,39217.95,40307.34,780],["2012-01-05",40307.34,40307.34,39217.95,40089.46,39380],["2012-01-06",39217.95,40525.21,39217.95,40525.21,1290],["2012-01-09",40089.46,40089.46,39653.7,40089.46,11220],["2012-01-10",40307.34,40525.21,40307.34,40525.21,68430],["2012-01-11",39653.7,41178.85,39653.7,40307.34,3340],["2012-01-12",40525.21,40960.97,40525.21,40960.97,10750],["2012-01-13",40089.46,41396.72,40089.46,40960.97,570],["2012-01-16",40089.46,40960.97,39871.58,40525.21,4740],["2012-01-17",39871.58,40960.97,39435.83,40089.46,6110],["2012-01-18",40089.46,40089.46,39435.83,39435.83,307700],["2012-01-19",41396.72,41396.72,41396.72,41396.72,1000],["2012-01-20",41832.48,42921.87,39653.7,42268.23,2120],["2012-01-30",42268.23,42268.23,42268.23,42268.23,0],["2012-01-31",40960.97,42268.23,40960.97,42268.23,350],["2012-02-01",40307.34,40307.34,40307.34,40307.34,10],["2012-02-02",39871.58,41178.85,39653.7,41178.85,160],["2012-02-03",42268.23,42268.23,41396.72,41396.72,20],["2012-02-06",41396.72,41396.72,41396.72,41396.72,0],["2012-02-07",41396.72,41396.72,41396.72,41396.72,0],["2012-02-08",41396.72,41396.72,41396.72,41396.72,0],["2012-02-09",41396.72,41396.72,40960.97,41178.85,630],["2012-02-10",40960.97,41832.48,40960.97,41396.72,3640],["2012-02-13",41396.72,41396.72,41396.72,41396.72,1770],["2012-02-14",41614.6,41614.6,41614.6,41614.6,3210],["2012-02-15",41614.6,41614.6,41614.6,41614.6,10],["2012-02-16",41614.6,41832.48,41614.6,41614.6,760],["2012-02-17",39871.58,43575.5,39871.58,43575.5,15200],["2012-02-20",45318.52,45754.27,42050.36,45754.27,1450],["2012-02-21",44882.76,44882.76,43575.5,43575.5,1020],["2012-02-22",42486.11,45318.52,42486.11,45318.52,380],["2012-02-23",46625.78,46625.78,43357.62,45754.27,190],["2012-02-24",44882.76,46190.03,44882.76,46190.03,1710],["2012-02-27",44447.01,44447.01,44447.01,44447.01,1990],["2012-02-28",44447.01,44447.01,44447.01,44447.01,1000],["2012-02-29",44447.01,44447.01,43575.5,43575.5,1660],["2012-03-01",43139.74,43139.74,41396.72,42050.36,2620],["2012-03-02",43575.5,44011.25,43575.5,44011.25,17210],["2012-03-05",44882.76,46190.03,44882.76,46190.03,1020],["2012-03-06",47061.54,48368.8,44447.01,47933.05,20720],["2012-03-07",46190.03,46190.03,45754.27,45754.27,1380],["2012-03-08",47061.54,47497.29,45754.27,46625.78,19120],["2012-03-09",45754.27,47061.54,45318.52,47061.54,5030],["2012-03-12",45754.27,47497.29,45754.27,47061.54,8020],["2012-03-13",47497.29,47933.05,47061.54,47933.05,15200],["2012-03-14",47497.29,48804.56,47497.29,48804.56,9650],["2012-03-15",48804.56,50983.33,48804.56,50547.58,11480],["2012-03-16",50547.58,51419.09,49676.07,51419.09,3530],["2012-03-19",50983.33,52290.6,50983.33,52290.6,17830],["2012-03-20",53162.11,53597.86,52290.6,53597.86,48810],["2012-03-21",53597.86,53597.86,52290.6,53597.86,17720],["2012-03-22",54033.62,54033.62,54033.62,54033.62,9500],["2012-03-23",54033.62,54469.37,51854.84,54033.62,12500],["2012-03-26",54469.37,54469.37,54469.37,54469.37,100],["2012-03-27",54469.37,54469.37,53597.86,53597.86,16240],["2012-03-28",52290.6,53597.86,52290.6,53597.86,30],["2012-03-29",53597.86,53597.86,53597.86,53597.86,0],["2012-03-30",53597.86,53597.86,53597.86,53597.86,0],["2012-04-03",53597.86,53597.86,53597.86,53597.86,0],["2012-04-04",52290.6,53162.11,52290.6,53162.11,60],["2012-04-05",50547.58,53162.11,50547.58,53162.11,5380],["2012-04-06",52726.35,52726.35,52726.35,52726.35,1010],["2012-04-09",53162.11,53162.11,50983.33,50983.33,7250],["2012-04-10",51419.09,51419.09,51419.09,51419.09,7000],["2012-04-11",51419.09,51419.09,50111.82,50111.82,370],["2012-04-12",51854.84,51854.84,50111.82,51419.09,15310],["2012-04-13",50983.33,50983.33,49240.31,49240.31,8110],["2012-04-16",50983.33,50983.33,50983.33,50983.33,1000],["2012-04-17",50983.33,50983.33,50983.33,50983.33,130],["2012-04-18",50983.33,50983.33,48804.56,50983.33,25920],["2012-04-19",49240.31,50547.58,48804.56,50547.58,6020],["2012-04-20",50547.58,50547.58,50547.58,50547.58,0],["2012-04-23",48804.56,50111.82,48368.8,50111.82,12250],["2012-04-24",48804.56,49676.07,48804.56,49676.07,5760],["2012-04-25",50111.82,50111.82,48804.56,48804.56,25160],["2012-04-26",48804.56,48804.56,48368.8,48804.56,5050],["2012-04-27",47061.54,49240.31,47061.54,47497.29,12390],["2012-05-02",48368.8,49240.31,48368.8,49240.31,49540],["2012-05-03",49676.07,49676.07,49240.31,49240.31,37300],["2012-05-04",49240.31,49676.07,47497.29,49240.31,11780],["2012-05-07",49676.07,51419.09,49676.07,51419.09,45310],["2012-05-08",52827.83,52827.83,51947.37,51947.37,9460],["2012-05-09",51947.37,52387.6,51947.37,51947.37,18340],["2012-05-10",51947.37,52387.6,51947.37,51947.37,5340],["2012-05-11",52387.6,52827.83,51947.37,51947.37,18060],["2012-05-14",51947.37,52387.6,51947.37,51947.37,6030],["2012-05-15",51947.37,52827.83,51947.37,51947.37,9040],["2012-05-16",51947.37,52387.6,51947.37,52387.6,2520],["2012-05-17",51507.14,51947.37,51066.9,51947.37,4830],["2012-05-18",52387.6,52387.6,51507.14,52387.6,1650],["2012-05-21",52387.6,52387.6,52387.6,52387.6,0],["2012-05-22",51947.37,52387.6,51507.14,52387.6,14390],["2012-05-23",51507.14,52387.6,51507.14,52387.6,1500],["2012-05-24",51947.37,52387.6,51947.37,52387.6,13100],["2012-05-25",52387.6,52827.83,52387.6,52827.83,20],["2012-05-28",52827.83,55469.22,52387.6,55469.22,14170],["2012-05-29",55909.46,55909.46,54148.53,55469.22,4780],["2012-05-30",55909.46,56349.69,55469.22,56349.69,65680],["2012-05-31",56789.92,56789.92,55469.22,56789.92,304890],["2012-06-01",55028.99,57230.15,55028.99,57230.15,61880],["2012-06-04",57230.15,57670.38,57230.15,57670.38,59340],["2012-06-05",57670.38,57670.38,56349.69,57230.15,24830],["2012-06-06",57230.15,57230.15,56789.92,56789.92,710],["2012-06-07",57230.15,57230.15,56349.69,57230.15,3430],["2012-06-08",56349.69,57230.15,56349.69,57230.15,200],["2012-06-11",57670.38,57670.38,57670.38,57670.38,10],["2012-06-12",57230.15,57670.38,56349.69,56349.69,16270],["2012-06-13",55909.46,57230.15,55909.46,57230.15,4010],["2012-06-14",57230.15,57230.15,57230.15,57230.15,100],["2012-06-15",57670.38,57670.38,57230.15,57230.15,1120],["2012-06-18",59431.31,59431.31,58550.85,58550.85,20],["2012-06-19",57230.15,57230.15,57230.15,57230.15,7670],["2012-06-20",55028.99,57230.15,55028.99,57230.15,210],["2012-06-21",56789.92,57230.15,56789.92,57230.15,3690],["2012-06-22",56789.92,57230.15,56789.92,57230.15,3610],["2012-06-25",57230.15,57230.15,56789.92,57230.15,3090],["2012-06-26",55469.22,57230.15,55469.22,56789.92,3620],["2012-06-27",56789.92,56789.92,56789.92,56789.92,6970],["2012-06-28",55909.46,57230.15,55909.46,57230.15,3500],["2012-06-29",55028.99,56789.92,55028.99,56789.92,1500],["2012-07-02",56789.92,56789.92,56789.92,56789.92,302180],["2012-07-03",54148.53,57230.15,54148.53,57230.15,4360],["2012-07-04",57230.15,57230.15,57230.15,57230.15,6000],["2012-07-05",57230.15,57230.15,57230.15,57230.15,1310],["2012-07-06",57230.15,57670.38,57230.15,57670.38,301180],["2012-07-09",57230.15,57230.15,57230.15,57230.15,5070],["2012-07-10",55028.99,57230.15,55028.99,57230.15,7980],["2012-07-11",57230.15,57670.38,57230.15,57670.38,5370],["2012-07-12",57230.15,57230.15,57230.15,57230.15,1000],["2012-07-13",57230.15,58110.62,57230.15,58110.62,1100],["2012-07-16",57230.15,58550.85,57230.15,57230.15,440],["2012-07-17",58991.08,59431.31,58110.62,59431.31,1910],["2012-07-18",58110.62,59431.31,57670.38,59431.31,41610],["2012-07-19",57670.38,59431.31,57230.15,59431.31,520],["2012-07-20",59431.31,59431.31,58991.08,58991.08,140],["2012-07-23",59431.31,59431.31,59431.31,59431.31,310],["2012-07-24",58991.08,58991.08,58991.08,58991.08,1080],["2012-07-25",57230.15,58991.08,57230.15,57670.38,5130],["2012-07-26",57670.38,57670.38,57670.38,57670.38,0],["2012-07-27",57670.38,57670.38,57670.38,57670.38,260],["2012-07-30",57670.38,60311.77,57230.15,60311.77,16920],["2012-07-31",57670.38,60311.77,57670.38,58991.08,350],["2012-08-01",58550.85,59431.31,58550.85,59431.31,560],["2012-08-02",58991.08,59871.54,58991.08,58991.08,490],["2012-08-03",58991.08,58991.08,58550.85,58550.85,540],["2012-08-06",58550.85,59871.54,58550.85,58991.08,760],["2012-08-07",59871.54,59871.54,58991.08,58991.08,20],["2012-08-08",59871.54,59871.54,59871.54,59871.54,1000],["2012-08-09",59871.54,59871.54,59871.54,59871.54,0],["2012-08-10",59871.54,59871.54,58991.08,58991.08,1010],["2012-08-13",59431.31,59431.31,58110.62,58110.62,400],["2012-08-14",59431.31,59431.31,59431.31,59431.31,200],["2012-08-15",58991.08,59431.31,58550.85,59431.31,1040],["2012-08-16",58991.08,58991.08,58550.85,58550.85,350],["2012-08-17",58550.85,59871.54,58110.62,59871.54,2250],["2012-08-20",58991.08,58991.08,58550.85,58991.08,1640],["2012-08-21",58110.62,58991.08,56349.69,57230.15,36610],["2012-08-22",57230.15,58991.08,56789.92,56789.92,940],["2012-08-23",56789.92,57670.38,56789.92,57670.38,10400],["2012-08-24",58110.62,59431.31,57670.38,58550.85,6550],["2012-08-27",57230.15,59431.31,57230.15,59431.31,15820],["2012-08-28",58110.62,59431.31,58110.62,59431.31,810],["2012-08-29",58110.62,59431.31,57670.38,59431.31,640],["2012-08-30",58110.62,58991.08,57230.15,58991.08,1470],["2012-08-31",58110.62,59871.54,57670.38,57670.38,7010],["2012-09-04",58110.62,60311.77,57670.38,59431.31,5490],["2012-09-05",58550.85,59871.54,58110.62,58991.08,5390],["2012-09-06",58991.08,58991.08,58991.08,58991.08,0],["2012-09-07",58991.08,59871.54,58110.62,59431.31,3700],["2012-09-10",59871.54,60311.77,58550.85,59871.54,15510],["2012-09-11",58550.85,60752.01,58550.85,60752.01,7260],["2012-09-12",59431.31,60752.01,59431.31,60311.77,5000],["2012-09-13",60752.01,60752.01,60752.01,60752.01,390],["2012-09-14",60752.01,61632.47,60752.01,61632.47,3070],["2012-09-17",62072.7,62072.7,62072.7,62072.7,280],["2012-09-18",59871.54,61632.47,59871.54,61632.47,540],["2012-09-19",64273.86,64273.86,60311.77,62953.17,370],["2012-09-20",62953.17,62953.17,62953.17,62953.17,0],["2012-09-21",60311.77,61632.47,60311.77,61632.47,1040],["2012-09-24",61192.24,61192.24,61192.24,61192.24,50],["2012-09-25",59431.31,60752.01,59431.31,60752.01,1020],["2012-09-26",60752.01,60752.01,60752.01,60752.01,0],["2012-09-27",60752.01,61192.24,59431.31,61192.24,1080],["2012-09-28",62072.7,63833.63,62072.7,63833.63,4070],["2012-10-01",66915.25,66915.25,61192.24,66475.02,1710],["2012-10-02",67355.49,67355.49,64714.09,67355.49,6230],["2012-10-03",66034.79,68235.95,64273.86,68235.95,208420],["2012-10-04",66034.79,70437.11,66034.79,70437.11,177160],["2012-10-05",67355.49,70877.34,67355.49,70437.11,146700],["2012-10-08",67355.49,69996.88,67355.49,69116.41,4480],["2012-10-09",68235.95,68235.95,68235.95,68235.95,400],["2012-10-10",67795.72,67795.72,65154.33,67795.72,980],["2012-10-11",64714.09,67795.72,64714.09,67355.49,1340],["2012-10-12",66034.79,69996.88,64273.86,69996.88,51780],["2012-10-15",67355.49,68235.95,67355.49,68235.95,30],["2012-10-16",65594.56,69996.88,65154.33,69556.65,1330],["2012-10-17",66813.32,66813.32,66370.84,66370.84,680],["2012-10-18",65043.43,67255.79,65043.43,67255.79,510],["2012-10-19",64600.96,69468.15,64158.48,69468.15,620],["2012-10-22",66370.84,68583.21,66370.84,68583.21,210],["2012-10-23",66813.32,66813.32,65485.9,65485.9,190],["2012-10-24",62831.07,65485.9,62388.59,62388.59,4130],["2012-10-25",64600.96,65485.9,61061.18,63716.01,3210],["2012-10-26",65928.37,66370.84,63716.01,66370.84,300],["2012-10-29",63716.01,66813.32,63716.01,66813.32,1240],["2012-10-30",64158.48,66370.84,63716.01,66370.84,3050],["2012-10-31",65928.37,65928.37,65043.43,65043.43,64190],["2012-11-01",62388.59,65043.43,62388.59,65043.43,90],["2012-11-02",62831.07,65043.43,62388.59,65043.43,1320],["2012-11-05",62831.07,62831.07,62388.59,62388.59,200],["2012-11-06",64158.48,65043.43,63273.54,64158.48,950],["2012-11-07",66370.84,66370.84,66370.84,66370.84,10],["2012-11-08",63273.54,65928.37,63273.54,65928.37,20],["2012-11-09",65928.37,65928.37,65928.37,65928.37,0],["2012-11-12",65928.37,65928.37,65928.37,65928.37,0],["2012-11-13",62831.07,62831.07,62831.07,62831.07,140],["2012-11-14",65043.43,65928.37,65043.43,65928.37,180],["2012-11-15",65928.37,65928.37,65928.37,65928.37,0],["2012-11-16",65928.37,65928.37,65928.37,65928.37,0],["2012-11-19",63716.01,66370.84,63716.01,66370.84,1250],["2012-11-20",63716.01,65928.37,63716.01,65928.37,20],["2012-11-21",67255.79,68583.21,63716.01,63716.01,2000],["2012-11-22",63716.01,65485.9,62388.59,62831.07,1390],["2012-11-23",65928.37,65928.37,65928.37,65928.37,10],["2012-11-26",65928.37,65928.37,65928.37,65928.37,0],["2012-11-27",62831.07,65043.43,62831.07,65043.43,60],["2012-11-28",65043.43,65043.43,65043.43,65043.43,0],["2012-11-29",65043.43,65043.43,65043.43,65043.43,0],["2012-11-30",63273.54,64600.96,63273.54,64600.96,230],["2012-12-03",64600.96,64600.96,64600.96,64600.96,0],["2012-12-04",64158.48,66370.84,64158.48,66370.84,610],["2012-12-05",66370.84,66370.84,66370.84,66370.84,155280],["2012-12-06",66370.84,66370.84,66370.84,66370.84,0],["2012-12-07",65485.9,65928.37,65485.9,65928.37,30],["2012-12-10",65928.37,65928.37,65485.9,65485.9,950],["2012-12-11",65485.9,65485.9,64600.96,64600.96,570],["2012-12-12",62831.07,66370.84,62831.07,66370.84,1410],["2012-12-13",64600.96,65928.37,64600.96,65928.37,20],["2012-12-14",64600.96,65485.9,64600.96,65485.9,430],["2012-12-17",65485.9,65485.9,65485.9,65485.9,0],["2012-12-18",65485.9,65928.37,65485.9,65928.37,390],["2012-12-19",66370.84,68583.21,65928.37,68583.21,35080],["2012-12-20",65928.37,66370.84,65928.37,66370.84,2500],["2012-12-21",66370.84,66370.84,66370.84,66370.84,0],["2012-12-24",66370.84,66370.84,66370.84,66370.84,0],["2012-12-25",66370.84,66370.84,66370.84,66370.84,210],["2012-12-26",66370.84,67255.79,66370.84,67255.79,2340],["2012-12-27",64600.96,68140.73,64600.96,68140.73,1510],["2012-12-28",67698.26,70795.57,66813.32,70795.57,4310],["2013-01-02",70795.57,70795.57,70795.57,70795.57,1750],["2013-01-03",69468.15,69468.15,67255.79,67255.79,2760],["2013-01-04",67255.79,69910.62,65485.9,69910.62,580],["2013-01-07",69910.62,69910.62,69910.62,69910.62,0],["2013-01-08",71680.51,71680.51,67255.79,70795.57,40],["2013-01-09",70795.57,70795.57,70795.57,70795.57,0],["2013-01-10",69025.68,70795.57,69025.68,70795.57,530],["2013-01-11",67698.26,69910.62,67698.26,68583.21,4760],["2013-01-14",67255.79,69910.62,67255.79,69910.62,210],["2013-01-15",66813.32,69468.15,66813.32,69468.15,1240],["2013-01-16",68140.73,68140.73,68140.73,68140.73,60],["2013-01-17",68583.21,70795.57,68583.21,70795.57,16680],["2013-01-18",73007.93,73007.93,70795.57,70795.57,3930],["2013-01-21",70795.57,70795.57,70795.57,70795.57,240],["2013-01-22",71238.04,71238.04,71238.04,71238.04,500],["2013-01-23",71238.04,71680.51,71238.04,71680.51,1030],["2013-01-24",71680.51,71680.51,71680.51,71680.51,100],["2013-01-25",73007.93,74335.35,73007.93,74335.35,1300],["2013-01-28",74335.35,79202.54,74335.35,79202.54,1450],["2013-01-29",75662.76,83627.26,75662.76,80529.96,4450],["2013-01-30",79645.01,83627.26,79645.01,83627.26,2480],["2013-01-31",84069.74,85839.63,83627.26,85839.63,2960],["2013-02-01",85839.63,88494.46,85839.63,88494.46,730],["2013-02-04",88494.46,88494.46,86282.1,87609.52,1140],["2013-02-05",87609.52,87609.52,87609.52,87609.52,200],["2013-02-06",87609.52,90706.82,87609.52,90706.82,3810],["2013-02-07",84512.21,92919.18,84512.21,92034.24,50],["2013-02-08",92034.24,92034.24,92034.24,92034.24,0],["2013-02-18",97343.91,97343.91,90264.35,90264.35,120],["2013-02-19",84512.21,92034.24,84512.21,92034.24,980],["2013-02-20",92034.24,92034.24,92034.24,92034.24,40],["2013-02-21",86724.57,90706.82,86724.57,90706.82,130],["2013-02-22",90706.82,90706.82,90706.82,90706.82,0],["2013-02-25",90706.82,90706.82,90706.82,90706.82,20],["2013-02-26",88494.46,90706.82,88494.46,90706.82,190],["2013-02-27",96901.43,96901.43,90706.82,90706.82,840],["2013-02-28",90706.82,90706.82,90706.82,90706.82,390],["2013-03-01",90706.82,90706.82,90706.82,90706.82,0],["2013-03-04",92919.18,92919.18,92919.18,92919.18,100],["2013-03-05",92919.18,93361.66,90706.82,90706.82,780],["2013-03-06",90706.82,95574.02,89821.88,89821.88,60],["2013-03-07",87609.52,92476.71,87609.52,92476.71,590],["2013-03-08",92919.18,95131.54,92919.18,93804.13,610],["2013-03-11",88051.99,95574.02,88051.99,95574.02,410],["2013-03-12",95574.02,95574.02,95574.02,95574.02,0],["2013-03-13",95574.02,95574.02,94689.07,94689.07,30],["2013-03-14",90264.35,95131.54,89379.4,92476.71,2100],["2013-03-15",92919.18,92919.18,92476.71,92919.18,410],["2013-03-18",93804.13,93804.13,93804.13,93804.13,1000],["2013-03-19",93804.13,93804.13,93804.13,93804.13,0],["2013-03-20",93804.13,93804.13,93804.13,93804.13,210],["2013-03-21",95131.54,95131.54,91591.77,91591.77,1360],["2013-03-22",92919.18,92919.18,92476.71,92919.18,680],["2013-03-25",92034.24,92919.18,92034.24,92919.18,560],["2013-03-26",92919.18,92919.18,92919.18,92919.18,300],["2013-03-27",92919.18,92919.18,91591.77,91591.77,620],["2013-03-28",91591.77,91591.77,91591.77,91591.77,200],["2013-03-29",90706.82,92919.18,90706.82,92919.18,1010],["2013-04-01",92476.71,92919.18,92476.71,92476.71,1150],["2013-04-02",96458.96,96458.96,92919.18,93804.13,220],["2013-04-03",92919.18,92919.18,92919.18,92919.18,570],["2013-04-04",92919.18,92919.18,92919.18,92919.18,1500],["2013-04-05",93804.13,94689.07,91149.29,91149.29,1330],["2013-04-08",93804.13,96458.96,93804.13,96458.96,6060],["2013-04-09",96458.96,97343.91,96016.49,96458.96,380],["2013-04-10",97343.91,97343.91,97343.91,97343.91,10],["2013-04-11",97343.91,101768.63,97343.91,101768.63,2830],["2013-04-12",103980.99,106193.35,101768.63,101768.63,3690],["2013-04-15",101768.63,101768.63,101768.63,101768.63,7430],["2013-04-16",95574.02,101768.63,95574.02,101768.63,1690],["2013-04-17",101768.63,102653.57,98228.85,101768.63,1690],["2013-04-18",101768.63,101768.63,98228.85,101326.16,2490],["2013-04-22",98228.85,101768.63,98228.85,101768.63,272230],["2013-04-23",101768.63,102653.57,101768.63,101768.63,277980],["2013-04-24",99998.74,106193.35,99998.74,105750.88,10810],["2013-04-25",106193.35,106193.35,103096.05,105750.88,70],["2013-04-26",104423.46,106193.35,104423.46,106193.35,250],["2013-05-02",103538.52,106635.82,102211.1,106635.82,710],["2013-05-03",106193.35,106193.35,101768.63,101768.63,70200],["2013-05-06",99998.74,101768.63,99998.74,101768.63,220],["2013-05-07",101768.63,105308.41,101768.63,105308.41,38570],["2013-05-08",106193.35,106193.35,101326.16,105750.88,380],["2013-05-09",102653.57,102653.57,101768.63,101768.63,850],["2013-05-10",101768.63,101768.63,101768.63,101768.63,0],["2013-05-13",101768.63,101768.63,101326.16,101768.63,510],["2013-05-14",101768.63,101768.63,101768.63,101768.63,0],["2013-05-15",101768.63,101768.63,101768.63,101768.63,240],["2013-05-16",101768.63,101768.63,101768.63,101768.63,0],["2013-05-17",101768.63,101768.63,101768.63,101768.63,1000],["2013-05-20",101768.63,101768.63,101768.63,101768.63,0],["2013-05-21",100883.68,100883.68,97343.91,100441.21,750],["2013-05-22",101768.63,101768.63,98228.85,98228.85,280],["2013-05-23",99556.27,101326.16,99556.27,101326.16,5670],["2013-05-24",99998.74,101326.16,99998.74,101326.16,210],["2013-05-27",100883.68,100883.68,100441.21,100441.21,260],["2013-05-28",98228.85,98228.85,98228.85,98228.85,110],["2013-05-29",98671.32,99556.27,98671.32,99113.79,2610],["2013-05-30",97786.38,102211.1,92919.18,98228.85,3010],["2013-05-31",98228.85,99556.27,98228.85,99556.27,470],["2013-06-03",99998.74,99998.74,99556.27,99556.27,430],["2013-06-04",99556.27,99556.27,99556.27,99556.27,0],["2013-06-05",99556.27,99556.27,99556.27,99556.27,0],["2013-06-06",97865.86,97865.86,95641.63,95641.63,310],["2013-06-07",95196.79,95196.79,94307.1,94307.1,260],["2013-06-10",94307.1,94307.1,94307.1,94307.1,0],["2013-06-11",93417.41,93417.41,93417.41,93417.41,40],["2013-06-12",93417.41,93417.41,93417.41,93417.41,40],["2013-06-13",91193.18,91193.18,91193.18,91193.18,200],["2013-06-14",87189.58,96976.17,86744.74,91193.18,880],["2013-06-17",91193.18,92527.72,91193.18,92527.72,10],["2013-06-18",92527.72,92527.72,92527.72,92527.72,0],["2013-06-19",87634.43,91193.18,86744.74,90748.34,170],["2013-06-20",90748.34,90748.34,88079.27,88079.27,49110],["2013-06-21",86744.74,89858.65,86744.74,89858.65,270],["2013-06-24",88079.27,89858.65,88079.27,89858.65,30320],["2013-06-25",87189.58,96086.48,87189.58,96086.48,130],["2013-06-26",96976.17,96976.17,89413.81,95641.63,510],["2013-06-27",95641.63,95641.63,95641.63,95641.63,20],["2013-06-28",88968.96,88968.96,88968.96,88968.96,20],["2013-07-01",94751.94,94751.94,88524.12,88524.12,690],["2013-07-02",93417.41,93417.41,93417.41,93417.41,20],["2013-07-03",93417.41,93417.41,93417.41,93417.41,0],["2013-07-04",93417.41,93417.41,93417.41,93417.41,0],["2013-07-05",93417.41,93417.41,93417.41,93417.41,20],["2013-07-08",93417.41,93417.41,93417.41,93417.41,0],["2013-07-09",88968.96,91193.18,88968.96,91193.18,230],["2013-07-10",91193.18,91193.18,91193.18,91193.18,0],["2013-07-11",95641.63,96976.17,95641.63,96531.32,70],["2013-07-12",89858.65,89858.65,89858.65,89858.65,420],["2013-07-15",86744.74,87189.58,86744.74,86744.74,310],["2013-07-16",88968.96,88968.96,88968.96,88968.96,10],["2013-07-17",88968.96,88968.96,86744.74,86744.74,1600],["2013-07-18",86744.74,86744.74,86744.74,86744.74,0],["2013-07-19",84520.51,88968.96,84520.51,88968.96,520],["2013-07-22",84965.36,86744.74,84520.51,86744.74,1940],["2013-07-23",86744.74,87189.58,84520.51,87189.58,810],["2013-07-24",87634.43,87634.43,81406.6,84520.51,38850],["2013-07-25",84520.51,84520.51,84520.51,84520.51,60],["2013-07-26",84075.67,84075.67,84075.67,84075.67,140],["2013-07-29",82741.13,82741.13,82741.13,82741.13,80],["2013-07-30",82296.29,82296.29,82296.29,82296.29,100050],["2013-07-31",80516.91,80516.91,80072.06,80072.06,50130],["2013-08-01",81406.6,81406.6,81406.6,81406.6,20],["2013-08-02",80961.75,80961.75,80961.75,80961.75,600],["2013-08-05",80516.91,80516.91,80516.91,80516.91,10],["2013-08-06",80516.91,80516.91,80516.91,80516.91,0],["2013-08-07",77403.0,80072.06,76958.15,80072.06,340],["2013-08-08",80072.06,80072.06,80072.06,80072.06,0],["2013-08-09",76958.15,80961.75,74733.93,80961.75,10650],["2013-08-12",77847.84,77847.84,76513.31,76513.31,280],["2013-08-13",72509.7,72509.7,72509.7,72509.7,150],["2013-08-14",72509.7,72509.7,68506.1,68506.1,1240],["2013-08-15",64057.65,64057.65,64057.65,64057.65,2000],["2013-08-16",64057.65,66726.72,64057.65,66726.72,1680],["2013-08-19",68061.26,71175.17,68061.26,71175.17,310],["2013-08-20",69395.79,75623.62,68506.1,68506.1,4250],["2013-08-21",68950.94,68950.94,68506.1,68506.1,390],["2013-08-22",66726.72,72064.86,66726.72,66726.72,450],["2013-08-23",66726.72,71175.17,66726.72,71175.17,25090],["2013-08-26",71175.17,75623.62,70730.32,75623.62,21390],["2013-08-27",75623.62,75623.62,75623.62,75623.62,35440],["2013-08-28",75623.62,75623.62,75623.62,75623.62,0],["2013-08-29",75623.62,75623.62,75623.62,75623.62,22000],["2013-08-30",75623.62,75623.62,75623.62,75623.62,0],["2013-09-03",75623.62,75623.62,75623.62,75623.62,0],["2013-09-04",75623.62,75623.62,75623.62,75623.62,0],["2013-09-05",75178.77,75623.62,70730.32,75623.62,27870],["2013-09-06",75623.62,75623.62,75623.62,75623.62,20500],["2013-09-09",75178.77,75178.77,75178.77,75178.77,300],["2013-09-10",74733.93,74733.93,74733.93,74733.93,10],["2013-09-11",69840.63,69840.63,69840.63,69840.63,310],["2013-09-12",67171.57,67616.41,67171.57,67616.41,2240],["2013-09-13",67171.57,72064.86,67171.57,72064.86,510],["2013-09-16",68061.26,73844.24,67616.41,73844.24,5230],["2013-09-17",69395.79,69395.79,69395.79,69395.79,2880],["2013-09-18",71175.17,73399.39,71175.17,73399.39,170],["2013-09-19",69395.79,73399.39,69395.79,73399.39,2180],["2013-09-20",73399.39,73399.39,73399.39,73399.39,0],["2013-09-23",69840.63,72509.7,69840.63,72509.7,440],["2013-09-24",71620.01,72509.7,70285.48,72064.86,2740],["2013-09-25",72064.86,72064.86,70730.32,72064.86,730],["2013-09-26",72064.86,72509.7,72064.86,72509.7,900],["2013-09-27",72064.86,72509.7,72064.86,72509.7,1020],["2013-09-30",72064.86,75178.77,72064.86,75178.77,490],["2013-10-01",75178.77,75178.77,75178.77,75178.77,0],["2013-10-02",72064.86,72954.55,72064.86,72954.55,610],["2013-10-03",73399.39,75623.62,73399.39,75623.62,7330],["2013-10-04",75178.77,75623.62,74733.93,75623.62,24500],["2013-10-07",74733.93,76958.15,74733.93,76958.15,2310],["2013-10-08",76958.15,77847.84,76958.15,77847.84,40],["2013-10-09",77847.84,77847.84,77847.84,77847.84,0],["2013-10-10",73844.24,75623.62,73399.39,73399.39,11650],["2013-10-11",77403.0,77403.0,73399.39,73844.24,12690],["2013-10-14",74733.93,74733.93,74289.08,74289.08,650],["2013-10-15",72064.86,73399.39,72064.86,73399.39,240],["2013-10-16",72064.86,74289.08,72064.86,74289.08,1400],["2013-10-17",74289.08,74289.08,74289.08,74289.08,0],["2013-10-18",73399.39,73399.39,73399.39,73399.39,1000],["2013-10-21",72064.86,73399.39,72064.86,73399.39,280],["2013-10-22",73399.39,73399.39,72064.86,72954.55,2120],["2013-10-23",72064.86,72954.55,71620.01,72954.55,3020],["2013-10-24",73399.39,73399.39,73399.39,73399.39,10],["2013-10-25",73399.39,73399.39,73399.39,73399.39,0],["2013-10-28",68950.94,68950.94,68950.94,68950.94,60],["2013-10-29",67171.57,73399.39,64502.5,73399.39,1500],["2013-10-30",68950.94,72954.55,68506.1,72954.55,1730],["2013-10-31",72954.55,72954.55,72954.55,72954.55,100],["2013-11-01",72954.55,72954.55,72064.86,72509.7,850],["2013-11-04",71620.01,71620.01,68506.1,68506.1,1220],["2013-11-05",65837.03,72954.55,64947.34,72954.55,1090],["2013-11-06",68506.1,77847.84,68061.26,77847.84,3330],["2013-11-07",72509.7,72509.7,72509.7,72509.7,10],["2013-11-08",68061.26,71620.01,67616.41,67616.41,1930],["2013-11-11",71175.17,71620.01,65392.19,71175.17,40],["2013-11-12",67616.41,71175.17,67171.57,71175.17,2120],["2013-11-13",68506.1,68506.1,66281.88,66726.72,2190],["2013-11-14",66726.72,66726.72,66726.72,66726.72,110],["2013-11-15",65837.03,66726.72,64502.5,66726.72,810],["2013-11-18",66726.72,66726.72,66726.72,66726.72,0],["2013-11-19",64947.34,64947.34,64057.65,64502.5,13750],["2013-11-20",64502.5,64502.5,60054.05,64502.5,1790],["2013-11-21",62278.27,62278.27,61388.58,61833.43,3360],["2013-11-22",61833.43,62278.27,61833.43,62278.27,20],["2013-11-25",62278.27,62278.27,61388.58,61388.58,180],["2013-11-26",60498.89,61833.43,60054.05,61833.43,180],["2013-11-27",61388.58,61833.43,60054.05,61833.43,730],["2013-11-28",57829.82,62278.27,57829.82,61833.43,2570],["2013-11-29",60054.05,60054.05,60054.05,60054.05,80],["2013-12-02",60054.05,61388.58,60054.05,61388.58,470],["2013-12-03",60404.22,65326.04,60404.22,65326.04,11640],["2013-12-04",65326.04,65326.04,63536.29,65326.04,480],["2013-12-05",61299.1,64878.6,61299.1,64878.6,1350],["2013-12-06",61299.1,61299.1,60404.22,60404.22,1040],["2013-12-09",61299.1,61299.1,57272.15,57272.15,6050],["2013-12-10",60851.66,60851.66,57272.15,57272.15,3080],["2013-12-11",58167.02,58167.02,57272.15,57272.15,1170],["2013-12-12",59509.34,59956.78,54587.52,54587.52,3120],["2013-12-13",52797.76,58167.02,52350.32,55034.95,2500],["2013-12-16",58167.02,58614.46,54140.08,54140.08,5160],["2013-12-17",54140.08,55034.95,53692.64,55034.95,5210],["2013-12-18",55034.95,58614.46,55034.95,58614.46,7650],["2013-12-19",58614.46,61746.53,56377.27,61746.53,1610],["2013-12-20",57719.59,61746.53,57719.59,61299.1,6500060],["2013-12-23",60404.22,61746.53,60404.22,61746.53,2980],["2013-12-24",57719.59,62641.41,57719.59,59509.34,70],["2013-12-25",61299.1,61299.1,59061.9,61299.1,30],["2013-12-26",61299.1,61299.1,61299.1,61299.1,0],["2013-12-27",61299.1,61299.1,57272.15,57272.15,400],["2013-12-30",59956.78,59956.78,55929.83,59509.34,320],["2013-12-31",59509.34,60851.66,57719.59,60851.66,2980],["2014-01-02",60851.66,62193.97,60404.22,62193.97,2300],["2014-01-03",62193.97,62193.97,58614.46,61299.1,6950],["2014-01-06",61299.1,62641.41,57272.15,62641.41,17040],["2014-01-07",62641.41,62641.41,62641.41,62641.41,0],["2014-01-08",62641.41,63536.29,60404.22,63088.85,940],["2014-01-09",59509.34,63983.73,59509.34,63536.29,40],["2014-01-10",63536.29,63536.29,62193.97,63536.29,1350],["2014-01-13",63088.85,63536.29,63088.85,63536.29,1020],["2014-01-14",61746.53,61746.53,61299.1,61299.1,1200],["2014-01-15",59956.78,62641.41,59956.78,59956.78,500],["2014-01-16",59956.78,63088.85,59956.78,63088.85,1160],["2014-01-17",63088.85,63088.85,59956.78,59956.78,180],["2014-01-20",60851.66,60851.66,59061.9,60404.22,120],["2014-01-21",60404.22,60404.22,60404.22,60404.22,200],["2014-01-22",62193.97,62641.41,59956.78,59956.78,170],["2014-01-23",62193.97,62193.97,62193.97,62193.97,40],["2014-01-24",61299.1,61299.1,61299.1,61299.1,460],["2014-01-27",59509.34,62641.41,59509.34,62641.41,6060],["2014-02-06",65773.48,65773.48,65773.48,65773.48,20],["2014-02-07",65773.48,65773.48,63983.73,65773.48,1320],["2014-02-10",65773.48,65773.48,63983.73,65773.48,20],["2014-02-11",64431.17,66220.92,63983.73,64878.6,2580],["2014-02-12",64878.6,64878.6,63536.29,63536.29,2210],["2014-02-13",63088.85,64878.6,62641.41,64431.17,310],["2014-02-14",64431.17,65326.04,64431.17,65326.04,530],["2014-02-17",65773.48,65773.48,65326.04,65326.04,2690],["2014-02-18",64878.6,64878.6,64878.6,64878.6,260],["2014-02-19",64878.6,65773.48,64878.6,65773.48,840],["2014-02-20",70247.87,70247.87,66220.92,69352.99,1630],["2014-02-21",69352.99,69352.99,67563.24,68905.55,2520],["2014-02-24",69352.99,69352.99,68010.68,68458.11,460],["2014-02-25",68458.11,68458.11,65326.04,65326.04,20],["2014-02-26",65326.04,65326.04,65326.04,65326.04,0],["2014-02-27",63088.85,68458.11,63088.85,68458.11,90],["2014-02-28",68458.11,68458.11,67115.8,67115.8,1060],["2014-03-03",68010.68,68010.68,68010.68,68010.68,90],["2014-03-04",68010.68,68010.68,68010.68,68010.68,0],["2014-03-05",66668.36,66668.36,65326.04,66668.36,800],["2014-03-06",63983.73,67115.8,63983.73,67115.8,130],["2014-03-07",64431.17,66668.36,63983.73,66220.92,3020],["2014-03-10",66220.92,66220.92,66220.92,66220.92,620],["2014-03-11",65773.48,65773.48,64878.6,64878.6,30],["2014-03-12",63983.73,65773.48,63983.73,65773.48,180],["2014-03-13",65326.04,65326.04,64431.17,65326.04,1070],["2014-03-14",62641.41,65773.48,62641.41,65773.48,30],["2014-03-17",66220.92,67115.8,65326.04,67115.8,1590],["2014-03-18",63536.29,66220.92,63536.29,66220.92,790],["2014-03-19",67115.8,67115.8,66668.36,66668.36,200],["2014-03-20",63983.73,65773.48,63983.73,65773.48,64520],["2014-03-21",65773.48,65773.48,65773.48,65773.48,0],["2014-03-24",65773.48,65773.48,62641.41,65326.04,4130],["2014-03-25",64878.6,66220.92,63983.73,65773.48,1150],["2014-03-26",66220.92,66668.36,66220.92,66668.36,20],["2014-03-27",63983.73,64878.6,63536.29,63536.29,436560],["2014-03-28",63088.85,63983.73,60404.22,63983.73,1250],["2014-03-31",64878.6,64878.6,64878.6,64878.6,10],["2014-04-01",61299.1,66220.92,61299.1,64431.17,4860],["2014-04-02",65326.04,66220.92,64431.17,65326.04,240],["2014-04-03",64878.6,64878.6,64878.6,64878.6,10],["2014-04-04",65326.04,66220.92,65326.04,66220.92,2110],["2014-04-07",66220.92,66220.92,65773.48,65773.48,29190],["2014-04-08",63983.73,63983.73,63983.73,63983.73,10],["2014-04-10",64431.17,65773.48,63983.73,65773.48,290],["2014-04-11",65773.48,65773.48,63983.73,63983.73,200],["2014-04-14",66220.92,66220.92,66220.92,66220.92,10],["2014-04-15",63536.29,65773.48,62641.41,65773.48,330],["2014-04-16",66668.36,66668.36,66668.36,66668.36,200],["2014-04-17",63088.85,66220.92,62641.41,66220.92,850],["2014-04-18",62193.97,64431.17,62193.97,64431.17,170],["2014-04-21",61746.53,62641.41,61746.53,62641.41,70],["2014-04-22",63536.29,63536.29,63536.29,63536.29,10],["2014-04-23",62641.41,63536.29,62641.41,63536.29,110],["2014-04-24",62641.41,64878.6,62641.41,64878.6,1100],["2014-04-25",64878.6,64878.6,64878.6,64878.6,520],["2014-04-28",63536.29,67563.24,63088.85,67563.24,1070],["2014-04-29",63536.29,67563.24,63536.29,67563.24,410],["2014-05-05",67563.24,67563.24,67563.24,67563.24,0],["2014-05-06",64878.6,64878.6,63536.29,63536.29,50530],["2014-05-07",63983.73,63983.73,63983.73,63983.73,200],["2014-05-08",67563.24,67563.24,61746.53,64878.6,20520],["2014-05-09",61746.53,64878.6,61746.53,64878.6,2020],["2014-05-12",65326.04,65326.04,65326.04,65326.04,10],["2014-05-13",65326.04,65326.04,62641.41,65326.04,6230],["2014-05-14",61746.53,65773.48,61746.53,65773.48,5400],["2014-05-15",63536.29,66220.92,63536.29,66220.92,110],["2014-05-16",63983.73,66668.36,62641.41,65326.04,2730],["2014-05-19",62193.97,62193.97,62193.97,62193.97,10],["2014-05-20",63088.85,64878.6,63088.85,64878.6,20],["2014-05-21",63088.85,63088.85,63088.85,63088.85,10],["2014-05-22",64878.6,65773.48,63088.85,65773.48,3980],["2014-05-23",63088.85,64878.6,63088.85,64878.6,150],["2014-05-26",65326.04,68010.68,64878.6,64878.6,670],["2014-05-27",64878.6,68010.68,64878.6,65326.04,1500],["2014-05-28",69168.78,69168.78,69168.78,69168.78,1600],["2014-05-29",68264.61,69168.78,68264.61,69168.78,110],["2014-05-30",68716.69,69620.86,68716.69,69620.86,490],["2014-06-02",69620.86,69620.86,69620.86,69620.86,0],["2014-06-03",65552.11,65552.11,65552.11,65552.11,10],["2014-06-04",70072.94,70072.94,66456.28,66456.28,210],["2014-06-05",69168.78,70977.11,66456.28,70977.11,302150],["2014-06-06",68264.61,68264.61,68264.61,68264.61,10],["2014-06-09",66456.28,72785.45,66456.28,72785.45,1320],["2014-06-10",68716.69,72785.45,68264.61,72785.45,280],["2014-06-11",72785.45,72785.45,68264.61,68264.61,1760],["2014-06-12",67360.44,72785.45,67360.44,72785.45,300040],["2014-06-13",72785.45,72785.45,72785.45,72785.45,0],["2014-06-16",70525.03,70525.03,70525.03,70525.03,140],["2014-06-17",70525.03,75045.86,70525.03,75045.86,6340],["2014-06-18",72785.45,79566.7,72785.45,79566.7,1270],["2014-06-19",79566.7,81375.03,79566.7,81375.03,65730],["2014-06-20",80922.95,81375.03,76854.2,81375.03,127130],["2014-06-23",81375.03,81375.03,81375.03,81375.03,90010],["2014-06-24",81375.03,81375.03,81375.03,81375.03,0],["2014-06-25",81375.03,81375.03,81375.03,81375.03,0],["2014-06-26",81375.03,81375.03,81375.03,81375.03,1040],["2014-06-27",81375.03,81375.03,81375.03,81375.03,0],["2014-06-30",81375.03,81375.03,81375.03,81375.03,0],["2014-07-01",76854.2,81375.03,75950.03,75950.03,160],["2014-07-02",78662.53,78662.53,72333.36,72333.36,170],["2014-07-03",76854.2,76854.2,72333.36,72333.36,520],["2014-07-04",70072.94,76854.2,70072.94,70525.03,50],["2014-07-07",75045.86,75045.86,68716.69,68716.69,3060],["2014-07-08",73237.53,73237.53,69168.78,69168.78,400],["2014-07-09",73689.61,73689.61,70072.94,70072.94,1530],["2014-07-10",72333.36,74593.78,69168.78,69168.78,7200],["2014-07-11",73689.61,73689.61,69168.78,69168.78,200],["2014-07-14",69168.78,69168.78,69168.78,69168.78,50],["2014-07-15",69168.78,73689.61,69168.78,70072.94,5410],["2014-07-16",74593.78,74593.78,70072.94,70072.94,140],["2014-07-17",74593.78,74593.78,70072.94,70072.94,210],["2014-07-18",74141.7,74593.78,69168.78,69168.78,60],["2014-07-21",70072.94,70072.94,70072.94,70072.94,10],["2014-07-22",70072.94,73237.53,70072.94,71429.19,390],["2014-07-23",70525.03,72785.45,70525.03,70525.03,140],["2014-07-24",72333.36,75045.86,72333.36,75045.86,560],["2014-07-25",71429.19,77306.28,71429.19,77306.28,30],["2014-07-28",79114.61,80018.78,75045.86,75497.95,7180],["2014-07-29",76854.2,80470.87,73237.53,80470.87,6240],["2014-07-30",80470.87,80470.87,77758.36,77758.36,40],["2014-07-31",77758.36,80470.87,75045.86,75045.86,1110],["2014-08-01",79114.61,80018.78,78662.53,80018.78,17550],["2014-08-04",82279.2,82731.28,74593.78,74593.78,110],["2014-08-05",79114.61,79566.7,79114.61,79566.7,2040],["2014-08-06",80018.78,80470.87,80018.78,80470.87,510],["2014-08-07",80922.95,80922.95,80922.95,80922.95,150],["2014-08-08",77306.28,77306.28,76854.2,76854.2,190],["2014-08-11",79114.61,79114.61,76854.2,76854.2,70],["2014-08-12",79114.61,79114.61,72785.45,72785.45,350],["2014-08-13",74593.78,77758.36,74593.78,77758.36,170],["2014-08-14",72785.45,72785.45,72785.45,72785.45,50],["2014-08-15",76854.2,77758.36,73689.61,73689.61,1570],["2014-08-18",75497.95,78210.45,73689.61,74593.78,1180],["2014-08-19",78662.53,78662.53,74141.7,74141.7,100],["2014-08-20",75045.86,77758.36,75045.86,75045.86,410],["2014-08-21",75045.86,75497.95,75045.86,75497.95,140],["2014-08-22",76402.11,79566.7,75497.95,75497.95,780],["2014-08-25",76402.11,76402.11,76402.11,76402.11,1000],["2014-08-26",77758.36,77758.36,77758.36,77758.36,40],["2014-08-27",78662.53,83183.37,78662.53,83183.37,51250],["2014-08-28",83183.37,85895.87,82279.2,83183.37,530],["2014-08-29",83183.37,83183.37,83183.37,83183.37,90],["2014-09-03",84991.7,85895.87,83183.37,85895.87,710],["2014-09-04",85895.87,88156.28,80922.95,80922.95,610],["2014-09-05",80922.95,83183.37,80470.87,80470.87,2070],["2014-09-08",80018.78,82279.2,80018.78,82279.2,60],["2014-09-09",80470.87,85895.87,80470.87,82279.2,7590],["2014-09-10",82279.2,84991.7,79114.61,79114.61,380],["2014-09-11",79566.7,80470.87,79566.7,79566.7,90],["2014-09-12",80018.78,84539.62,80018.78,84539.62,160],["2014-09-15",84539.62,88156.28,80922.95,80922.95,400],["2014-09-16",83635.45,85895.87,80470.87,80470.87,530],["2014-09-17",84087.53,84991.7,84087.53,84991.7,20],["2014-09-18",81827.12,83183.37,81375.03,83183.37,2220],["2014-09-19",84087.53,84087.53,84087.53,84087.53,90],["2014-09-22",85895.87,88156.28,83183.37,88156.28,2500],["2014-09-23",85895.87,87704.2,85443.78,87704.2,80],["2014-09-24",87704.2,87704.2,87252.12,87252.12,70],["2014-09-25",87252.12,87252.12,87252.12,87252.12,0],["2014-09-26",83635.45,86347.95,83635.45,86347.95,20],["2014-09-29",86800.03,88156.28,86800.03,88156.28,150],["2014-09-30",88156.28,88156.28,88156.28,88156.28,0],["2014-10-01",85895.87,88156.28,85895.87,85895.87,1130],["2014-10-02",85895.87,90416.7,83635.45,89512.54,13090],["2014-10-03",90416.7,90416.7,90416.7,90416.7,100],["2014-10-06",90416.7,90416.7,90416.7,90416.7,0],["2014-10-07",89512.54,90416.7,89512.54,90416.7,40],["2014-10-08",89512.54,89512.54,89512.54,89512.54,60],["2014-10-09",87704.2,87704.2,87704.2,87704.2,10],["2014-10-10",87704.2,87704.2,87704.2,87704.2,0],["2014-10-13",84087.53,89964.62,84087.53,89964.62,2620],["2014-10-14",89964.62,89964.62,89964.62,89964.62,0],["2014-10-15",89964.62,89964.62,89964.62,89964.62,0],["2014-10-16",90416.7,90416.7,90416.7,90416.7,200],["2014-10-17",90416.7,90416.7,90416.7,90416.7,0],["2014-10-20",90416.7,90416.7,90416.7,90416.7,0],["2014-10-21",90416.7,90416.7,84991.7,90416.7,120],["2014-10-22",90416.7,90416.7,90416.7,90416.7,0],["2014-10-23",90416.7,90416.7,90416.7,90416.7,0],["2014-10-24",90416.7,90416.7,90416.7,90416.7,100],["2014-10-27",85895.87,85895.87,85895.87,85895.87,10],["2014-10-28",85895.87,85895.87,85895.87,85895.87,0],["2014-10-29",85895.87,90416.7,85895.87,90416.7,570],["2014-10-30",90416.7,91320.87,90416.7,91320.87,3030],["2014-10-31",90416.7,91320.87,90416.7,91320.87,1010],["2014-11-03",90416.7,90416.7,90416.7,90416.7,440],["2014-11-04",90416.7,90416.7,90416.7,90416.7,470],["2014-11-05",90416.7,92677.12,90416.7,90416.7,540],["2014-11-06",92677.12,96745.87,90416.7,96745.87,1770],["2014-11-07",93581.29,93581.29,93581.29,93581.29,10],["2014-11-10",96745.87,96745.87,90416.7,90416.7,80],["2014-11-11",90416.7,90416.7,90416.7,90416.7,0],["2014-11-12",90416.7,90416.7,90416.7,90416.7,0],["2014-11-13",92677.12,92677.12,92677.12,92677.12,20],["2014-11-14",90416.7,91772.95,90416.7,90416.7,1510],["2014-11-17",91772.95,91772.95,91772.95,91772.95,1900],["2014-11-18",91772.95,96745.87,91772.95,92677.12,9710],["2014-11-19",98102.12,98102.12,93129.2,93129.2,20],["2014-11-20",94937.54,97650.04,94937.54,97650.04,2530],["2014-11-21",99458.37,99458.37,94937.54,94937.54,360],["2014-11-24",95389.62,97197.96,95389.62,97197.96,800],["2014-11-25",103979.21,103979.21,94937.54,94937.54,620],["2014-11-26",97197.96,98554.21,89060.45,89060.45,710],["2014-11-27",94937.54,94937.54,87704.2,87704.2,2870],["2014-11-28",93581.29,93581.29,88156.28,93581.29,13750],["2014-12-01",89512.54,89512.54,89512.54,89512.54,110],["2014-12-02",95389.62,95389.62,86800.03,86800.03,420],["2014-12-03",86800.03,86800.03,86800.03,86800.03,0],["2014-12-04",92677.12,92677.12,83635.45,83635.45,6000],["2014-12-05",89060.45,89060.45,89060.45,89060.45,210],["2014-12-08",89060.45,94937.54,83635.45,83635.45,13250],["2014-12-09",89060.45,89060.45,81827.12,81827.12,8020],["2014-12-10",83183.37,84539.62,77758.36,81375.03,11300],["2014-12-11",81375.03,86800.03,80922.95,81375.03,17000],["2014-12-12",81375.03,83635.45,80922.95,81375.03,28830],["2014-12-15",81375.03,85895.87,81375.03,81375.03,2710],["2014-12-16",85895.87,86800.03,75950.03,75950.03,39980],["2014-12-17",77306.28,80470.87,76854.2,76854.2,552240],["2014-12-18",78662.53,78662.53,77306.28,77306.28,910],["2014-12-19",79114.61,80470.87,77306.28,77306.28,4160],["2014-12-22",81827.12,82279.2,75950.03,75950.03,29510],["2014-12-23",79566.7,80922.95,76854.2,77758.36,53170],["2014-12-24",78210.45,78662.53,78210.45,78662.53,40060],["2014-12-25",78210.45,83183.37,78210.45,78210.45,50],["2014-12-26",79114.61,80470.87,78210.45,78210.45,13840],["2014-12-29",78210.45,80470.87,78210.45,78662.53,4490],["2014-12-30",78662.53,78662.53,78210.45,78210.45,710],["2014-12-31",78210.45,82279.2,78210.45,78210.45,24050],["2015-01-05",78662.53,81827.12,78662.53,79114.61,1410],["2015-01-06",79114.61,84539.62,79114.61,84539.62,24010],["2015-01-07",88156.28,88156.28,79566.7,79566.7,120],["2015-01-08",79566.7,79566.7,79566.7,79566.7,370],["2015-01-09",81375.03,84991.7,81375.03,82731.28,15240],["2015-01-12",83635.45,86800.03,83635.45,83635.45,150],["2015-01-13",87704.2,89060.45,85895.87,85895.87,540],["2015-01-14",88608.37,90868.79,82279.2,82279.2,3180],["2015-01-15",82279.2,85895.87,82279.2,83635.45,7830],["2015-01-16",85895.87,85895.87,83183.37,83635.45,3720],["2015-01-19",83183.37,83183.37,83183.37,83183.37,110],["2015-01-20",85443.78,85895.87,83635.45,83635.45,1950],["2015-01-21",85895.87,85895.87,83635.45,84539.62,2870],["2015-01-22",86347.95,86347.95,86347.95,86347.95,10],["2015-01-23",86347.95,90416.7,86347.95,86347.95,410],["2015-01-26",86347.95,86347.95,86347.95,86347.95,1010],["2015-01-27",86347.95,88156.28,86347.95,86800.03,390],["2015-01-28",86800.03,86800.03,86800.03,86800.03,100],["2015-01-29",88156.28,89060.45,86800.03,86800.03,1760],["2015-01-30",92225.04,92225.04,85895.87,85895.87,1110],["2015-02-02",83635.45,90416.7,83635.45,85895.87,3260],["2015-02-03",85895.87,89964.62,84087.53,84087.53,2980],["2015-02-04",84991.7,84991.7,84539.62,84539.62,1070],["2015-02-05",84991.7,84991.7,84991.7,84991.7,1000],["2015-02-06",84991.7,88156.28,84991.7,88156.28,1300],["2015-02-09",88156.28,88156.28,83183.37,83183.37,70],["2015-02-10",84539.62,84991.7,84539.62,84991.7,970],["2015-02-11",84991.7,84991.7,84991.7,84991.7,0],["2015-02-12",85443.78,90416.7,85443.78,90416.7,70],["2015-02-13",85443.78,85443.78,85443.78,85443.78,440],["2015-02-24",81375.03,81375.03,81375.03,81375.03,400],["2015-02-25",83635.45,83635.45,83635.45,83635.45,2660],["2015-02-26",84087.53,84087.53,84087.53,84087.53,10],["2015-02-27",85895.87,89964.62,85895.87,89964.62,480],["2015-03-02",89964.62,89964.62,89964.62,89964.62,0],["2015-03-03",92677.12,92677.12,86347.95,86347.95,40],["2015-03-04",86347.95,86347.95,86347.95,86347.95,0],["2015-03-05",88156.28,92225.04,88156.28,92225.04,90],["2015-03-06",92225.04,92225.04,92225.04,92225.04,0],["2015-03-09",97650.04,97650.04,97650.04,97650.04,20],["2015-03-10",97650.04,97650.04,97650.04,97650.04,0],["2015-03-11",92677.12,92677.12,92677.12,92677.12,10],["2015-03-12",92677.12,92677.12,92677.12,92677.12,0],["2015-03-13",89512.54,89512.54,89512.54,89512.54,200],["2015-03-16",89512.54,94937.54,89512.54,94937.54,1150],["2015-03-17",93129.2,93129.2,93129.2,93129.2,10],["2015-03-18",99458.37,99458.37,98102.12,98102.12,20],["2015-03-19",92677.12,92677.12,91320.87,91320.87,20],["2015-03-20",88156.28,88156.28,88156.28,88156.28,20],["2015-03-23",94033.37,94033.37,94033.37,94033.37,10],["2015-03-24",97650.04,97650.04,94937.54,94937.54,120],["2015-03-25",88608.37,88608.37,88608.37,88608.37,10],["2015-03-26",89512.54,89512.54,89512.54,89512.54,50],["2015-03-27",87704.2,87704.2,87704.2,87704.2,10],["2015-03-30",93581.29,93581.29,93581.29,93581.29,60],["2015-03-31",96745.87,99458.37,93581.29,94937.54,3070],["2015-04-01",94937.54,96293.79,88608.37,88608.37,570],["2015-04-02",94033.37,94033.37,94033.37,94033.37,40],["2015-04-03",94033.37,94033.37,94033.37,94033.37,0],["2015-04-06",94033.37,94033.37,94033.37,94033.37,50],["2015-04-07",94033.37,94033.37,94033.37,94033.37,0],["2015-04-08",97197.96,97197.96,97197.96,97197.96,50],["2015-04-09",91320.87,97197.96,90416.7,97197.96,730],["2015-04-10",92677.12,94485.45,90416.7,90416.7,800],["2015-04-13",90868.79,90868.79,90868.79,90868.79,690],["2015-04-14",94033.37,94033.37,94033.37,94033.37,10],["2015-04-15",97197.96,97197.96,97197.96,97197.96,10],["2015-04-16",99910.46,99910.46,99910.46,99910.46,70],["2015-04-17",99006.29,99006.29,99006.29,99006.29,10],["2015-04-20",95841.7,97197.96,95841.7,97197.96,210],["2015-04-21",95841.7,95841.7,95841.7,95841.7,280],["2015-04-22",95841.7,95841.7,95841.7,95841.7,0],["2015-04-23",95841.7,95841.7,95841.7,95841.7,4600],["2015-04-24",96745.87,99458.37,96745.87,99458.37,1560],["2015-04-27",99458.37,99458.37,99458.37,99458.37,0],["2015-05-04",95841.7,95841.7,95841.7,95841.7,10],["2015-05-05",97650.04,99458.37,97650.04,99458.37,2500],["2015-05-06",99458.37,103075.04,96745.87,99458.37,3080],["2015-05-07",99458.37,99458.37,98102.12,99458.37,5000],["2015-05-08",99458.37,99458.37,99458.37,99458.37,0],["2015-05-11",99458.37,99458.37,97197.96,97197.96,3410],["2015-05-12",97197.96,97197.96,94937.54,97197.96,4500],["2015-05-13",97197.96,97197.96,97197.96,97197.96,0],["2015-05-14",97197.96,97197.96,96293.79,96293.79,2300],["2015-05-15",96293.79,96293.79,90416.7,90416.7,1810],["2015-05-18",94937.54,94937.54,94937.54,94937.54,200],["2015-05-19",99458.37,99458.37,94937.54,94937.54,610],["2015-05-20",95389.62,99458.37,94937.54,99458.37,510],["2015-05-21",97197.96,102170.87,97197.96,97197.96,8090],["2015-05-22",97197.96,97197.96,96745.87,96745.87,430],["2015-05-25",96745.87,97197.96,90416.7,97197.96,8050],["2015-05-26",90868.79,91320.87,90868.79,91320.87,280],["2015-05-27",90416.7,90416.7,90416.7,90416.7,200],["2015-05-28",90416.7,90416.7,90416.7,90416.7,200],["2015-05-29",96293.79,96745.87,84991.7,84991.7,270],["2015-06-01",90416.7,90416.7,85895.87,85895.87,80],["2015-06-02",88156.28,88156.28,85895.87,85895.87,520],["2015-06-03",90416.7,90868.79,86347.95,86347.95,1070],["2015-06-04",86800.03,86800.03,84539.62,84539.62,1190],["2015-06-05",84539.62,84539.62,83635.45,83635.45,740],["2015-06-08",83635.45,83635.45,79114.61,79114.61,2760],["2015-06-09",79114.61,84539.62,79114.61,80470.87,4510],["2015-06-10",84539.62,84539.62,80470.87,80470.87,380],["2015-06-11",78210.45,84539.62,78210.45,79114.61,1670],["2015-06-12",80018.78,83635.45,78210.45,78210.45,1450],["2015-06-15",78210.45,78210.45,78210.45,78210.45,40],["2015-06-16",83635.45,83635.45,78210.45,78210.45,760],["2015-06-17",82731.28,82731.28,78662.53,79114.61,1660],["2015-06-18",79114.61,82279.2,76854.2,78662.53,900],["2015-06-19",82279.2,82279.2,78662.53,78662.53,20],["2015-06-22",81375.03,81375.03,77758.36,77758.36,210],["2015-06-23",77758.36,80470.87,77758.36,77758.36,660],["2015-06-24",77758.36,80922.95,77758.36,77758.36,450],["2015-06-25",78662.53,80470.87,77758.36,77758.36,1210],["2015-06-26",78210.45,80922.95,78210.45,78210.45,1010],["2015-06-29",78210.45,81375.03,78210.45,81375.03,500],["2015-06-30",78210.45,82279.2,78210.45,79114.61,280],["2015-07-01",79114.61,80018.78,79114.61,80018.78,280],["2015-07-02",80018.78,80018.78,79566.7,79566.7,540],["2015-07-03",80922.95,80922.95,79114.61,79114.61,1560],["2015-07-06",80018.78,80018.78,79114.61,79566.7,170],["2015-07-07",79566.7,81375.03,79566.7,79566.7,1040],["2015-07-08",83635.45,83635.45,79566.7,79566.7,1060],["2015-07-09",79566.7,82279.2,78210.45,78210.45,2270],["2015-07-10",78210.45,78210.45,78210.45,78210.45,0],["2015-07-13",79114.61,79114.61,79114.61,79114.61,1070],["2015-07-14",80470.87,84087.53,78210.45,84087.53,2910],["2015-07-15",84991.7,84991.7,79566.7,79566.7,20],["2015-07-16",80018.78,84991.7,79566.7,79566.7,170],["2015-07-17",79566.7,79566.7,79566.7,79566.7,40],["2015-07-20",84087.53,84087.53,80018.78,80018.78,40],["2015-07-21",83635.45,83635.45,79566.7,79566.7,190],["2015-07-22",79566.7,79566.7,79566.7,79566.7,0],["2015-07-23",79566.7,83635.45,79566.7,80018.78,940],["2015-07-24",79566.7,84087.53,79566.7,80018.78,70],["2015-07-27",81375.03,83635.45,81375.03,81375.03,320],["2015-07-28",83635.45,84087.53,80018.78,80018.78,200],["2015-07-29",82731.28,84087.53,80470.87,80470.87,40],["2015-07-30",84087.53,84539.62,81375.03,81375.03,40],["2015-07-31",81375.03,81375.03,81375.03,81375.03,20],["2015-08-03",79114.61,84539.62,79114.61,81375.03,100],["2015-08-04",80018.78,81375.03,80018.78,81375.03,410],["2015-08-05",85443.78,85443.78,85443.78,85443.78,110],["2015-08-06",85443.78,85443.78,81375.03,81375.03,40],["2015-08-07",81375.03,81375.03,81375.03,81375.03,90],["2015-08-10",80470.87,84991.7,80470.87,80922.95,90],["2015-08-11",80922.95,85895.87,80922.95,84991.7,700],["2015-08-12",84991.7,90868.79,84087.53,84087.53,770],["2015-08-13",82731.28,89512.54,82279.2,84087.53,800],["2015-08-14",85895.87,85895.87,84087.53,84087.53,120],["2015-08-17",84087.53,89964.62,84087.53,89964.62,340],["2015-08-18",84539.62,84539.62,84087.53,84087.53,300],["2015-08-19",85895.87,89512.54,85895.87,89512.54,680],["2015-08-20",86347.95,86347.95,86347.95,86347.95,10],["2015-08-21",85895.87,85895.87,85895.87,85895.87,990],["2015-08-24",88156.28,88156.28,81375.03,81375.03,120],["2015-08-25",81375.03,81827.12,81375.03,81375.03,330],["2015-08-26",82279.2,82279.2,82279.2,82279.2,110],["2015-08-27",83183.37,84087.53,83183.37,84087.53,40],["2015-08-28",84087.53,84087.53,84087.53,84087.53,0],["2015-08-31",86800.03,86800.03,83635.45,83635.45,100],["2015-09-01",81375.03,84087.53,81375.03,84087.53,30],["2015-09-03",81375.03,83635.45,81375.03,83635.45,50],["2015-09-04",81827.12,81827.12,81827.12,81827.12,210],["2015-09-07",80018.78,80018.78,80018.78,80018.78,2310],["2015-09-08",80018.78,80018.78,80018.78,80018.78,0],["2015-09-09",81375.03,81375.03,81375.03,81375.03,10],["2015-09-10",79566.7,79566.7,79566.7,79566.7,470],["2015-09-11",84991.7,84991.7,81375.03,81375.03,560],["2015-09-14",79114.61,80018.78,79114.61,79566.7,1220],["2015-09-15",79114.61,79114.61,78210.45,78210.45,1200],["2015-09-16",78210.45,78210.45,78210.45,78210.45,300],["2015-09-17",75950.03,75950.03,75950.03,75950.03,20],["2015-09-18",75950.03,77758.36,75950.03,77306.28,1260],["2015-09-21",81375.03,81375.03,81375.03,81375.03,30],["2015-09-22",81375.03,81375.03,81375.03,81375.03,0],["2015-09-23",77306.28,80922.95,76854.2,76854.2,1410],["2015-09-24",76402.11,76402.11,75950.03,75950.03,940],["2015-09-25",76854.2,76854.2,76854.2,76854.2,130],["2015-09-28",76854.2,76854.2,76854.2,76854.2,0],["2015-09-29",81375.03,81375.03,81375.03,81375.03,10],["2015-09-30",81375.03,81375.03,81375.03,81375.03,0],["2015-10-01",84539.62,84539.62,76854.2,76854.2,110],["2015-10-02",76854.2,76854.2,76854.2,76854.2,0],["2015-10-05",76854.2,76854.2,76854.2,76854.2,100],["2015-10-06",76854.2,76854.2,76854.2,76854.2,2160],["2015-10-07",76854.2,77758.36,76854.2,77306.28,280],["2015-10-08",76854.2,76854.2,76854.2,76854.2,20],["2015-10-09",76854.2,76854.2,76854.2,76854.2,200],["2015-10-12",79566.7,80470.87,79566.7,80470.87,50],["2015-10-13",80470.87,80470.87,80470.87,80470.87,0],["2015-10-14",80470.87,80470.87,80470.87,80470.87,0],["2015-10-15",79114.61,79114.61,79114.61,79114.61,100],["2015-10-16",79114.61,79114.61,77306.28,77306.28,20],["2015-10-19",77306.28,77306.28,76854.2,77306.28,710],["2015-10-20",76402.11,77758.36,76402.11,77758.36,50],["2015-10-21",77758.36,77758.36,77758.36,77758.36,0],["2015-10-22",76402.11,79114.61,76402.11,79114.61,70],["2015-10-23",79114.61,79114.61,78662.53,78662.53,190],["2015-10-26",75045.86,76402.11,75045.86,76402.11,560],["2015-10-27",76402.11,76402.11,76402.11,76402.11,10],["2015-10-28",75497.95,75497.95,75497.95,75497.95,48020],["2015-10-29",75950.03,78662.53,75950.03,78662.53,250],["2015-10-30",78210.45,78210.45,78210.45,78210.45,20],["2015-11-02",78210.45,78210.45,78210.45,78210.45,0],["2015-11-03",76854.2,76854.2,76854.2,76854.2,1120],["2015-11-04",76854.2,76854.2,76854.2,76854.2,220],["2015-11-05",77758.36,77758.36,77758.36,77758.36,20],["2015-11-06",77758.36,77758.36,77758.36,77758.36,0],["2015-11-09",77758.36,77758.36,76854.2,76854.2,30],["2015-11-10",73237.53,76402.11,73237.53,76402.11,680],["2015-11-11",76402.11,76402.11,76402.11,76402.11,0],["2015-11-12",75950.03,75950.03,75950.03,75950.03,100],["2015-11-13",74593.78,74593.78,74593.78,74593.78,10],["2015-11-16",74593.78,74593.78,71881.28,71881.28,840],["2015-11-17",71429.19,71429.19,67812.53,67812.53,110],["2015-11-18",67812.53,70072.94,67812.53,67812.53,180],["2015-11-19",67812.53,68716.69,67812.53,68716.69,1040],["2015-11-20",68716.69,68716.69,68716.69,68716.69,10],["2015-11-23",68716.69,68716.69,67812.53,67812.53,290],["2015-11-24",67812.53,72333.36,67812.53,67812.53,150],["2015-11-25",67812.53,67812.53,67812.53,67812.53,20],["2015-11-26",72333.36,72333.36,67812.53,67812.53,40],["2015-11-27",71429.19,72333.36,69168.78,69168.78,110],["2015-11-30",69168.78,73689.61,68264.61,73689.61,1060],["2015-12-01",76402.11,76402.11,69168.78,69168.78,50],["2015-12-02",72785.45,72785.45,69168.78,69168.78,40],["2015-12-03",70072.94,72785.45,69168.78,69168.78,50],["2015-12-04",71429.19,71429.19,70525.03,70525.03,110],["2015-12-07",70525.03,74593.78,69620.86,69620.86,50],["2015-12-08",70977.11,73237.53,70977.11,70977.11,140],["2015-12-09",73689.61,73689.61,70977.11,70977.11,90],["2015-12-10",71429.19,75045.86,69168.78,69168.78,1840],["2015-12-11",70525.03,70525.03,67812.53,67812.53,1180],["2015-12-14",67812.53,72333.36,66908.36,66908.36,870],["2015-12-15",70072.94,70072.94,66908.36,66908.36,780],["2015-12-16",67812.53,70072.94,67812.53,67812.53,3715245],["2015-12-17",68716.69,71429.19,65552.11,67812.53,340],["2015-12-18",70072.94,70525.03,66004.19,66004.19,20150],["2015-12-21",66456.28,66456.28,66456.28,66456.28,20],["2015-12-22",66456.28,66456.28,66456.28,66456.28,60],["2015-12-23",70977.11,70977.11,62387.52,62387.52,240],["2015-12-24",66456.28,66456.28,62839.61,62839.61,270],["2015-12-25",62839.61,62839.61,62839.61,62839.61,420],["2015-12-28",65552.11,65552.11,65552.11,65552.11,230],["2015-12-29",62387.52,65552.11,62387.52,62839.61,150],["2015-12-30",62839.61,62839.61,61031.27,61483.36,2440],["2015-12-31",61483.36,61483.36,61483.36,61483.36,100],["2016-01-04",64647.94,65552.11,61483.36,65552.11,280],["2016-01-05",66908.36,66908.36,66908.36,66908.36,80010],["2016-01-06",68264.61,68264.61,68264.61,68264.61,10],["2016-01-07",63743.78,68264.61,63743.78,64195.86,40],["2016-01-08",62387.52,62387.52,62387.52,62387.52,20],["2016-01-11",63291.69,65100.03,63291.69,65100.03,1100],["2016-01-12",61483.36,61935.44,61483.36,61935.44,220],["2016-01-13",64647.94,64647.94,61935.44,61935.44,30],["2016-01-14",61935.44,61935.44,61935.44,61935.44,10],["2016-01-15",64195.86,64195.86,64195.86,64195.86,10],["2016-01-18",61483.36,64195.86,61483.36,61935.44,560],["2016-01-19",63291.69,63291.69,63291.69,63291.69,20],["2016-01-20",63291.69,63291.69,63291.69,63291.69,0],["2016-01-21",61935.44,64647.94,59222.94,61031.27,60],["2016-01-22",61031.27,61031.27,61031.27,61031.27,100],["2016-01-25",61031.27,63743.78,61031.27,63743.78,1070],["2016-01-26",61031.27,61031.27,61031.27,61031.27,10],["2016-01-27",61031.27,61031.27,61031.27,61031.27,0],["2016-01-28",62839.61,62839.61,62839.61,62839.61,10],["2016-01-29",62839.61,62839.61,62839.61,62839.61,0],["2016-02-01",62839.61,62839.61,62839.61,62839.61,0],["2016-02-02",62839.61,62839.61,62839.61,62839.61,0],["2016-02-03",59675.02,62387.52,59675.02,60127.11,240],["2016-02-04",60127.11,60127.11,60127.11,60127.11,0],["2016-02-05",60127.11,62839.61,60127.11,62839.61,30],["2016-02-15",64195.86,66908.36,64195.86,66908.36,570],["2016-02-16",68716.69,70525.03,68716.69,70525.03,2290],["2016-02-17",70525.03,70525.03,70525.03,70525.03,0],["2016-02-18",72333.36,72333.36,72333.36,72333.36,20],["2016-02-19",72333.36,73689.61,72333.36,73689.61,40],["2016-02-22",70072.94,70072.94,70072.94,70072.94,1850130],["2016-02-23",69168.78,70072.94,69168.78,70072.94,20],["2016-02-24",72785.45,74141.7,72785.45,74141.7,50],["2016-02-25",74141.7,74141.7,74141.7,74141.7,0],["2016-02-26",74141.7,74141.7,74141.7,74141.7,0],["2016-02-29",73237.53,73237.53,69168.78,73237.53,290],["2016-03-01",72785.45,72785.45,68264.61,68264.61,370],["2016-03-02",71429.19,71429.19,71429.19,71429.19,30],["2016-03-03",68716.69,71881.28,67812.53,67812.53,750],["2016-03-04",67812.53,67812.53,67812.53,67812.53,3810],["2016-03-07",68264.61,70525.03,68264.61,70525.03,170],["2016-03-08",70525.03,70525.03,70525.03,70525.03,50],["2016-03-09",69168.78,71881.28,69168.78,71881.28,140],["2016-03-10",71881.28,71881.28,71881.28,71881.28,220560],["2016-03-11",71881.28,71881.28,70072.94,70072.94,30],["2016-03-14",70072.94,71429.19,70072.94,71429.19,260],["2016-03-15",71429.19,71429.19,68716.69,70072.94,160],["2016-03-16",71429.19,71429.19,70072.94,70525.03,880],["2016-03-17",70525.03,70525.03,70525.03,70525.03,0],["2016-03-18",70525.03,71881.28,70525.03,71881.28,160],["2016-03-21",72333.36,73237.53,72333.36,73237.53,470],["2016-03-22",70525.03,73237.53,70525.03,73237.53,60],["2016-03-23",72333.36,72333.36,71429.19,71429.19,800],["2016-03-24",72333.36,74141.7,71429.19,71429.19,340],["2016-03-25",73689.61,76402.11,70525.03,70525.03,4530],["2016-03-28",75045.86,75045.86,70977.11,75045.86,30],["2016-03-29",70525.03,80018.78,70072.94,70977.11,390],["2016-03-30",75045.86,75045.86,70525.03,70525.03,20],["2016-03-31",74593.78,74593.78,74593.78,74593.78,30],["2016-04-01",78210.45,79566.7,70977.11,71429.19,1100],["2016-04-04",76402.11,76402.11,71429.19,71429.19,20],["2016-04-05",76402.11,76402.11,71881.28,71881.28,20],["2016-04-06",76854.2,76854.2,76402.11,76854.2,1010],["2016-04-07",72333.36,76854.2,72333.36,73689.61,21080],["2016-04-08",75950.03,78662.53,70977.11,70977.11,50],["2016-04-11",75497.95,75497.95,71429.19,71429.19,20],["2016-04-12",75950.03,75950.03,75950.03,75950.03,10],["2016-04-13",79566.7,79566.7,79566.7,79566.7,10],["2016-04-14",74141.7,74141.7,74141.7,74141.7,40],["2016-04-15",78210.45,78210.45,71429.19,71429.19,70],["2016-04-19",75950.03,75950.03,75950.03,75950.03,70],["2016-04-20",80018.78,80018.78,75950.03,79566.7,90],["2016-04-21",75950.03,75950.03,75950.03,75950.03,40],["2016-04-22",80018.78,80018.78,72333.36,72333.36,90],["2016-04-25",72333.36,74593.78,72333.36,74593.78,90],["2016-04-26",74593.78,75045.86,74593.78,75045.86,70],["2016-04-27",76854.2,77758.36,75045.86,77758.36,100],["2016-04-28",77758.36,77758.36,77758.36,77758.36,0],["2016-04-29",77758.36,77758.36,77758.36,77758.36,0],["2016-05-04",72785.45,72785.45,72785.45,72785.45,10],["2016-05-05",76402.11,76402.11,71429.19,71429.19,30],["2016-05-06",75950.03,75950.03,75950.03,75950.03,30],["2016-05-09",75950.03,75950.03,75950.03,75950.03,0],["2016-05-10",80470.87,80470.87,80470.87,80470.87,10],["2016-05-11",75045.86,75045.86,75045.86,75045.86,10],["2016-05-12",75045.86,78210.45,70525.03,70525.03,560],["2016-05-13",74141.7,74141.7,69620.86,69620.86,850],["2016-05-16",70072.94,70072.94,69168.78,69168.78,1530],["2016-05-17",69168.78,70072.94,68716.69,68716.69,1080],["2016-05-18",69168.78,69168.78,67812.53,67812.53,1370],["2016-05-19",67812.53,67812.53,67812.53,67812.53,340],["2016-05-20",66908.36,66908.36,66908.36,66908.36,80],["2016-05-23",66004.19,66004.19,66004.19,66004.19,40],["2016-05-24",65552.11,65552.11,65552.11,65552.11,220],["2016-05-25",64195.86,64195.86,64195.86,64195.86,140],["2016-05-26",63291.69,63291.69,63291.69,63291.69,120],["2016-05-27",67360.44,67360.44,63291.69,63291.69,330],["2016-05-30",63291.69,63291.69,63291.69,63291.69,240],["2016-05-31",63291.69,63291.69,62839.61,62839.61,950],["2016-06-01",64647.94,64647.94,62839.61,62839.61,50],["2016-06-02",63291.69,63291.69,63291.69,63291.69,230],["2016-06-03",63291.69,63291.69,63291.69,63291.69,210],["2016-06-06",66908.36,66908.36,63291.69,63291.69,320],["2016-06-07",66004.19,66004.19,63291.69,63291.69,19560],["2016-06-08",63291.69,63291.69,63291.69,63291.69,100],["2016-06-09",63743.78,63743.78,63291.69,63291.69,60],["2016-06-10",63291.69,63291.69,63291.69,63291.69,60],["2016-06-13",63291.69,65552.11,63291.69,63291.69,110],["2016-06-14",66004.19,66004.19,63291.69,63291.69,300],["2016-06-15",65552.11,66004.19,63291.69,63291.69,90],["2016-06-16",66004.19,66004.19,63291.69,63291.69,80],["2016-06-17",65552.11,65552.11,62839.61,62839.61,70],["2016-06-20",63291.69,63291.69,63291.69,63291.69,10],["2016-06-21",64647.94,64647.94,63743.78,63743.78,60],["2016-06-22",63743.78,63743.78,63291.69,63291.69,940],["2016-06-23",63291.69,63291.69,63291.69,63291.69,60],["2016-06-24",63743.78,63743.78,63743.78,63743.78,1130],["2016-06-27",63743.78,64195.86,63291.69,63291.69,2890],["2016-06-28",63743.78,63743.78,63743.78,63743.78,220],["2016-06-29",63743.78,63743.78,63743.78,63743.78,140],["2016-06-30",65100.03,65100.03,64195.86,64195.86,1470],["2016-07-01",64195.86,64195.86,64195.86,64195.86,450],["2016-07-04",63291.69,64195.86,61935.44,64195.86,1490],["2016-07-05",64195.86,64195.86,64195.86,64195.86,1400],["2016-07-06",64195.86,64195.86,64195.86,64195.86,0],["2016-07-07",63743.78,63743.78,63743.78,63743.78,2820],["2016-07-08",63291.69,63291.69,63291.69,63291.69,300],["2016-07-11",63291.69,63291.69,63291.69,63291.69,2870],["2016-07-12",63291.69,63291.69,63291.69,63291.69,870],["2016-07-13",63291.69,63743.78,63291.69,63743.78,240],["2016-07-14",65552.11,65552.11,65552.11,65552.11,30],["2016-07-15",65552.11,65552.11,63291.69,63291.69,390],["2016-07-18",63743.78,63743.78,63291.69,63291.69,150],["2016-07-19",63291.69,65100.03,63291.69,63291.69,920],["2016-07-20",63291.69,67360.44,63291.69,63291.69,1560],["2016-07-21",63291.69,63291.69,63291.69,63291.69,100],["2016-07-22",65552.11,65552.11,65100.03,65100.03,1010],["2016-07-25",65552.11,66456.28,63291.69,63291.69,90],["2016-07-26",63291.69,65552.11,63291.69,65552.11,5580],["2016-07-27",65552.11,65552.11,65552.11,65552.11,110],["2016-07-28",63291.69,63291.69,63291.69,63291.69,2500],["2016-07-29",63291.69,63291.69,63291.69,63291.69,50],["2016-08-01",63291.69,63291.69,63291.69,63291.69,0],["2016-08-02",63291.69,66456.28,63291.69,66456.28,2800],["2016-08-03",66456.28,66456.28,66456.28,66456.28,0],["2016-08-04",70977.11,70977.11,70977.11,70977.11,60],["2016-08-05",70977.11,70977.11,70977.11,70977.11,0],["2016-08-08",75045.86,75045.86,75045.86,75045.86,10],["2016-08-09",75045.86,75045.86,75045.86,75045.86,0],["2016-08-10",70072.94,70072.94,70072.94,70072.94,10],["2016-08-11",70072.94,70072.94,70072.94,70072.94,0],["2016-08-12",70072.94,70072.94,70072.94,70072.94,0],["2016-08-15",70072.94,70072.94,70072.94,70072.94,0],["2016-08-16",70072.94,70072.94,70072.94,70072.94,0],["2016-08-17",68264.61,68264.61,68264.61,68264.61,30],["2016-08-18",68264.61,68264.61,68264.61,68264.61,100],["2016-08-19",68264.61,68264.61,68264.61,68264.61,0],["2016-08-22",67360.44,67360.44,67360.44,67360.44,10],["2016-08-23",68264.61,68264.61,68264.61,68264.61,10],["2016-08-24",67360.44,67360.44,67360.44,67360.44,10],["2016-08-25",63743.78,63743.78,63743.78,63743.78,50],["2016-08-26",64195.86,64195.86,64195.86,64195.86,10],["2016-08-29",64195.86,64195.86,64195.86,64195.86,10],["2016-08-30",63743.78,65552.11,63743.78,65552.11,90],["2016-08-31",64647.94,64647.94,64647.94,64647.94,920],["2016-09-01",64195.86,64195.86,64195.86,64195.86,10],["2016-09-05",64195.86,64195.86,64195.86,64195.86,0],["2016-09-06",64195.86,64195.86,64195.86,64195.86,0],["2016-09-07",63743.78,64195.86,63743.78,64195.86,30],["2016-09-08",64195.86,64195.86,64195.86,64195.86,0],["2016-09-09",64195.86,64195.86,64195.86,64195.86,0],["2016-09-12",64195.86,64195.86,64195.86,64195.86,0],["2016-09-13",64195.86,64195.86,64195.86,64195.86,0],["2016-09-14",64195.86,64195.86,64195.86,64195.86,10],["2016-09-15",64195.86,64195.86,64195.86,64195.86,0],["2016-09-16",63743.78,67360.44,63743.78,67360.44,510],["2016-09-19",67360.44,67812.53,67360.44,67360.44,540],["2016-09-20",67360.44,67360.44,67360.44,67360.44,0],["2016-09-21",67360.44,67360.44,67360.44,67360.44,0],["2016-09-22",63743.78,63743.78,63743.78,63743.78,10],["2016-09-23",63743.78,63743.78,63743.78,63743.78,0],["2016-09-26",63743.78,63743.78,63743.78,63743.78,0],["2016-09-27",63743.78,63743.78,63743.78,63743.78,0],["2016-09-28",66456.28,66456.28,66456.28,66456.28,10],["2016-09-29",66456.28,66456.28,66456.28,66456.28,0],["2016-09-30",66456.28,66456.28,66456.28,66456.28,0],["2016-10-03",66456.28,66456.28,66456.28,66456.28,20],["2016-10-04",66456.28,66456.28,66456.28,66456.28,0],["2016-10-05",63924.61,63924.61,63834.19,63924.61,280],["2016-10-06",65552.11,65552.11,65552.11,65552.11,300],["2016-10-07",65552.11,65552.11,65552.11,65552.11,0],["2016-10-10",65552.11,65552.11,65552.11,65552.11,0],["2016-10-11",64647.94,64647.94,64647.94,64647.94,280],["2016-10-12",66456.28,66456.28,66456.28,66456.28,1420],["2016-10-13",66456.28,66456.28,64647.94,66456.28,2340],["2016-10-14",66501.48,66908.36,66501.48,66908.36,1865385],["2016-10-17",66908.36,66908.36,66456.28,66908.36,3540],["2016-10-18",69620.86,71564.82,67360.44,71564.82,4550],["2016-10-19",71564.82,71564.82,71564.82,71564.82,10],["2016-10-20",67812.53,72333.36,67812.53,72333.36,2310],["2016-10-21",72333.36,72333.36,72333.36,72333.36,1350],["2016-10-24",67586.49,67586.49,67586.49,67586.49,100],["2016-10-25",67812.53,67812.53,67812.53,67812.53,20],["2016-10-26",67812.53,72333.36,67812.53,69168.78,3230],["2016-10-27",69168.78,69168.78,69168.78,69168.78,0],["2016-10-28",64421.9,64421.9,64421.9,64421.9,10],["2016-10-31",64421.9,68897.53,64421.9,68897.53,210],["2016-11-01",73689.61,73689.61,73689.61,73689.61,5950],["2016-11-02",78662.53,78662.53,73689.61,73689.61,2110],["2016-11-03",73689.61,73689.61,73689.61,73689.61,60],["2016-11-04",73689.61,74593.78,72785.45,74593.78,2380],["2016-11-07",74141.7,74593.78,74141.7,74593.78,3050],["2016-11-08",72785.45,72785.45,72785.45,72785.45,100],["2016-11-09",72785.45,72785.45,72333.36,72785.45,1240],["2016-11-10",72785.45,72785.45,72785.45,72785.45,0],["2016-11-11",72785.45,72785.45,72785.45,72785.45,30],["2016-11-14",72785.45,75950.03,72785.45,75950.03,990],["2016-11-15",75950.03,78436.49,74593.78,76854.2,90580],["2016-11-16",76854.2,76854.2,76854.2,76854.2,0],["2016-11-17",76854.2,76854.2,76854.2,76854.2,0],["2016-11-18",76854.2,76854.2,76854.2,76854.2,0],["2016-11-21",74141.7,74141.7,74141.7,74141.7,70],["2016-11-22",72785.45,72785.45,72785.45,72785.45,10],["2016-11-23",72785.45,76854.2,72785.45,76854.2,2340],["2016-11-24",76854.2,79114.61,76854.2,76854.2,1810],["2016-11-25",76854.2,76854.2,76854.2,76854.2,0],["2016-11-28",72785.45,72785.45,72785.45,72785.45,70],["2016-11-29",75950.03,76854.2,75950.03,76854.2,9510],["2016-11-30",76854.2,76854.2,76854.2,76854.2,0],["2016-12-01",76854.2,76854.2,76854.2,76854.2,1610],["2016-12-02",76854.2,76854.2,76854.2,76854.2,0],["2016-12-05",76854.2,76854.2,76854.2,76854.2,7330],["2016-12-06",76854.2,76854.2,76854.2,76854.2,250],["2016-12-07",72785.45,72785.45,71881.28,71881.28,340],["2016-12-08",71881.28,76854.2,71881.28,76854.2,13030],["2016-12-09",76854.2,76854.2,76854.2,76854.2,0],["2016-12-12",76854.2,76854.2,76854.2,76854.2,50],["2016-12-13",76854.2,76854.2,76854.2,76854.2,170],["2016-12-14",76854.2,76854.2,76854.2,76854.2,2000],["2016-12-15",76854.2,76854.2,76854.2,76854.2,0],["2016-12-16",76854.2,76854.2,76854.2,76854.2,0],["2016-12-19",76854.2,76854.2,76854.2,76854.2,0],["2016-12-20",76854.2,76854.2,76854.2,76854.2,0],["2016-12-21",76854.2,76854.2,76854.2,76854.2,0],["2016-12-22",76854.2,76854.2,76854.2,76854.2,0],["2016-12-23",76854.2,76854.2,76854.2,76854.2,0],["2016-12-26",76854.2,76854.2,76854.2,76854.2,10],["2016-12-27",76854.2,76854.2,76854.2,76854.2,0],["2016-12-28",76854.2,76854.2,76854.2,76854.2,0],["2016-12-29",80470.87,80470.87,80470.87,80470.87,200],["2016-12-30",80470.87,80470.87,80470.87,80470.87,1500],["2017-01-03",80470.87,80470.87,80470.87,80470.87,0],["2017-01-04",80922.95,80922.95,80922.95,80922.95,220],["2017-01-05",80922.95,80922.95,80922.95,80922.95,0],["2017-01-06",80922.95,80922.95,80922.95,80922.95,10],["2017-01-09",80922.95,80922.95,80922.95,80922.95,0],["2017-01-10",80922.95,80922.95,80922.95,80922.95,0],["2017-01-11",80922.95,80922.95,80922.95,80922.95,0],["2017-01-12",80922.95,80922.95,80922.95,80922.95,0],["2017-01-13",80922.95,80922.95,80922.95,80922.95,10],["2017-01-16",80922.95,80922.95,80922.95,80922.95,0],["2017-01-17",80922.95,80922.95,80922.95,80922.95,0],["2017-01-18",80922.95,80922.95,80922.95,80922.95,0],["2017-01-19",80922.95,80922.95,80922.95,80922.95,0],["2017-01-20",80922.95,80922.95,80922.95,80922.95,0],["2017-01-23",80922.95,80922.95,80922.95,80922.95,0],["2017-01-24",80922.95,80922.95,80922.95,80922.95,0],["2017-01-25",80922.95,80922.95,80922.95,80922.95,0],["2017-02-02",80922.95,80922.95,80922.95,80922.95,0],["2017-02-03",80922.95,80922.95,80922.95,80922.95,0],["2017-02-06",80922.95,80922.95,80922.95,80922.95,0],["2017-02-07",80922.95,80922.95,80922.95,80922.95,0],["2017-02-08",80922.95,80922.95,80922.95,80922.95,0],["2017-02-09",80922.95,80922.95,80922.95,80922.95,0],["2017-02-10",80922.95,80922.95,80922.95,80922.95,0],["2017-02-13",80922.95,80922.95,80922.95,80922.95,0],["2017-02-14",80922.95,80922.95,80922.95,80922.95,0],["2017-02-15",80696.91,80696.91,80696.91,80696.91,40],["2017-02-16",80696.91,80922.95,75091.07,75091.07,630],["2017-02-17",70118.15,70118.15,70072.94,70072.94,40],["2017-02-20",70163.36,74141.7,70163.36,74141.7,210],["2017-02-21",78662.53,78662.53,78662.53,78662.53,10],["2017-02-22",78662.53,78662.53,78662.53,78662.53,0],["2017-02-23",78662.53,78662.53,78662.53,78662.53,0],["2017-02-24",78662.53,78662.53,78662.53,78662.53,0],["2017-02-27",78662.53,78662.53,78662.53,78662.53,10],["2017-02-28",78662.53,78662.53,78662.53,78662.53,0],["2017-03-01",78662.53,78662.53,78662.53,78662.53,0],["2017-03-02",78662.53,78662.53,78662.53,78662.53,0],["2017-03-03",78662.53,78662.53,78662.53,78662.53,0],["2017-03-06",78210.45,78662.53,78210.45,78662.53,100],["2017-03-07",78662.53,78662.53,78662.53,78662.53,10],["2017-03-08",73192.32,78210.45,73192.32,78210.45,130],["2017-03-09",76854.2,76854.2,76854.2,76854.2,10],["2017-03-10",76854.2,76854.2,76854.2,76854.2,0],["2017-03-13",77713.16,77713.16,77713.16,77713.16,60],["2017-03-14",78210.45,79114.61,74593.78,74593.78,840],["2017-03-15",79114.61,79114.61,79114.61,79114.61,70],["2017-03-16",77758.36,77758.36,77758.36,77758.36,10],["2017-03-17",77035.03,77035.03,72423.78,72423.78,20],["2017-03-20",76854.2,76854.2,76854.2,76854.2,30],["2017-03-21",76854.2,76854.2,76854.2,76854.2,1020],["2017-03-22",76854.2,76854.2,76854.2,76854.2,0],["2017-03-23",76854.2,76854.2,76854.2,76854.2,0],["2017-03-24",76854.2,76854.2,76854.2,76854.2,0],["2017-03-27",76854.2,76854.2,72378.57,72378.57,40],["2017-03-28",72378.57,72378.57,72333.36,72333.36,800],["2017-03-29",72333.36,72333.36,72333.36,72333.36,0],["2017-03-30",72333.36,72333.36,72333.36,72333.36,0],["2017-03-31",76854.2,76854.2,76854.2,76854.2,400],["2017-04-03",76854.2,76854.2,76854.2,76854.2,0],["2017-04-04",76854.2,76854.2,76854.2,76854.2,0],["2017-04-05",76854.2,76854.2,76854.2,76854.2,0],["2017-04-07",74141.7,74141.7,72333.36,72333.36,1000],["2017-04-10",76854.2,76854.2,76854.2,76854.2,20],["2017-04-11",76854.2,76854.2,76854.2,76854.2,80],["2017-04-12",76854.2,76854.2,76854.2,76854.2,0],["2017-04-13",76854.2,76854.2,76854.2,76854.2,0],["2017-04-14",74141.7,74141.7,73237.53,73237.53,590],["2017-04-17",73689.61,73689.61,73689.61,73689.61,180],["2017-04-18",73689.61,73689.61,73689.61,73689.61,110],["2017-04-19",76854.2,76854.2,76854.2,76854.2,920],["2017-04-20",76854.2,76854.2,76854.2,76854.2,0],["2017-04-21",76854.2,76854.2,76854.2,76854.2,0],["2017-04-24",76854.2,76854.2,76854.2,76854.2,0],["2017-04-25",76854.2,76854.2,76854.2,76854.2,0],["2017-04-26",75950.03,75950.03,75950.03,75950.03,100],["2017-04-27",81239.41,81239.41,81239.41,81239.41,20],["2017-04-28",79114.61,86800.03,79114.61,86800.03,510],["2017-05-03",86800.03,86800.03,86800.03,86800.03,0],["2017-05-04",81375.03,81375.03,81375.03,81375.03,2560],["2017-05-05",81375.03,81375.03,81375.03,81375.03,1950],["2017-05-08",81375.03,81375.03,81375.03,81375.03,20],["2017-05-09",81375.03,81375.03,81375.03,81375.03,0],["2017-05-10",81375.03,81375.03,81375.03,81375.03,0],["2017-05-11",81420.24,81420.24,81375.03,81375.03,60],["2017-05-12",81375.03,81375.03,81375.03,81375.03,0],["2017-05-15",81375.03,81375.03,81375.03,81375.03,0],["2017-05-16",81375.03,81375.03,81375.03,81375.03,0],["2017-05-17",81375.03,81375.03,81375.03,81375.03,0],["2017-05-18",81375.03,81375.03,81375.03,81375.03,0],["2017-05-19",81375.03,81375.03,81375.03,81375.03,0],["2017-05-22",81375.03,81375.03,81375.03,81375.03,0],["2017-05-23",75678.78,75678.78,75678.78,75678.78,110],["2017-05-24",75678.78,75678.78,75678.78,75678.78,0],["2017-05-25",75678.78,75678.78,75678.78,75678.78,0],["2017-05-26",75497.95,80922.95,75497.95,80922.95,270],["2017-05-29",80922.95,80922.95,80922.95,80922.95,0],["2017-05-30",85895.87,85895.87,85895.87,85895.87,10],["2017-05-31",85895.87,85895.87,85895.87,85895.87,2110],["2017-06-01",85895.87,85895.87,85895.87,85895.87,0],["2017-06-02",85895.87,85895.87,85895.87,85895.87,0],["2017-06-05",84991.7,84991.7,84991.7,84991.7,10],["2017-06-06",84991.7,84991.7,84991.7,84991.7,0],["2017-06-07",84991.7,84991.7,84991.7,84991.7,0],["2017-06-08",84991.7,84991.7,84991.7,84991.7,0],["2017-06-09",84991.7,84991.7,84991.7,84991.7,0],["2017-06-12",84991.7,84991.7,84991.7,84991.7,0],["2017-06-13",79566.7,79566.7,79114.61,79114.61,510],["2017-06-14",75497.95,75497.95,75497.95,75497.95,120],["2017-06-15",75497.95,75497.95,75497.95,75497.95,0],["2017-06-16",75497.95,75497.95,75497.95,75497.95,120],["2017-06-19",75497.95,75497.95,75497.95,75497.95,0],["2017-06-20",75497.95,75497.95,75497.95,75497.95,0],["2017-06-21",79114.61,79114.61,79114.61,79114.61,300],["2017-06-22",79114.61,81375.03,79114.61,81375.03,1470],["2017-06-23",81375.03,81375.03,81375.03,81375.03,410],["2017-06-26",81375.03,86800.03,81375.03,86800.03,160],["2017-06-27",86800.03,87704.2,85895.87,86800.03,990],["2017-06-28",90416.7,92677.12,88156.28,92677.12,1740],["2017-06-29",92677.12,97197.96,92677.12,96745.87,5610],["2017-06-30",96293.79,99910.46,94937.54,99910.46,1780],["2017-07-03",94937.54,103979.21,94937.54,103979.21,750],["2017-07-04",103979.21,103979.21,101718.79,101718.79,440],["2017-07-05",99458.37,99458.37,97197.96,97197.96,20],["2017-07-06",90416.7,90416.7,90416.7,90416.7,100],["2017-07-07",96745.87,96745.87,95389.62,95389.62,450],["2017-07-10",90416.7,90416.7,90416.7,90416.7,450],["2017-07-11",90416.7,90416.7,90416.7,90416.7,170],["2017-07-12",90416.7,90416.7,90416.7,90416.7,50],["2017-07-13",88156.28,90416.7,88156.28,90416.7,580],["2017-07-14",90416.7,90416.7,90416.7,90416.7,0],["2017-07-17",90416.7,90416.7,90416.7,90416.7,0],["2017-07-18",90416.7,90416.7,90416.7,90416.7,0],["2017-07-19",84087.53,94033.37,84087.53,94033.37,70],["2017-07-20",87704.2,100588.58,87704.2,100588.58,30],["2017-07-21",100588.58,100588.58,100588.58,100588.58,0],["2017-07-24",100588.58,100588.58,100588.58,100588.58,0],["2017-07-25",100588.58,100588.58,100588.58,100588.58,0],["2017-07-26",100588.58,100588.58,100588.58,100588.58,0],["2017-07-27",93581.29,103979.21,93581.29,103979.21,120],["2017-07-28",96745.87,103979.21,96745.87,103979.21,20],["2017-07-31",103979.21,103979.21,103979.21,103979.21,400],["2017-08-01",103979.21,103979.21,103979.21,103979.21,0],["2017-08-02",99006.29,103934.0,96745.87,103934.0,120],["2017-08-03",96700.66,96700.66,96700.66,96700.66,30],["2017-08-04",96700.66,96700.66,89964.62,90416.7,660],["2017-08-07",90416.7,96293.79,84087.53,96293.79,660],["2017-08-08",96293.79,96293.79,96293.79,96293.79,20],["2017-08-09",96293.79,96745.87,95841.7,95841.7,150],["2017-08-10",89512.54,89964.62,89512.54,89512.54,190],["2017-08-11",83409.41,94033.37,83273.78,94033.37,220],["2017-08-14",92677.12,94033.37,92677.12,94033.37,1010],["2017-08-15",94033.37,94033.37,94033.37,94033.37,0],["2017-08-16",88156.28,93490.87,87478.16,93490.87,280],["2017-08-17",87252.12,87252.12,87252.12,87252.12,10],["2017-08-18",81148.99,90326.29,81148.99,90326.29,1120],["2017-08-21",90326.29,90326.29,90326.29,90326.29,0],["2017-08-22",89964.62,90416.7,84042.32,88156.28,1080],["2017-08-23",82143.57,87478.16,82007.95,87478.16,1940],["2017-08-24",87478.16,87478.16,87478.16,87478.16,30],["2017-08-25",87478.16,87478.16,87478.16,87478.16,70],["2017-08-28",87478.16,87478.16,87478.16,87478.16,0],["2017-08-29",87478.16,87478.16,87478.16,87478.16,0],["2017-08-30",87478.16,89738.58,86800.03,89738.58,30],["2017-08-31",89874.2,89874.2,89874.2,89874.2,10],["2017-09-01",89874.2,89874.2,89874.2,89874.2,0],["2017-09-05",89874.2,89874.2,89874.2,89874.2,0],["2017-09-06",89874.2,89874.2,89874.2,89874.2,0],["2017-09-07",89874.2,89874.2,89874.2,89874.2,0],["2017-09-08",89874.2,89874.2,89874.2,89874.2,0],["2017-09-11",89874.2,89874.2,89874.2,89874.2,10],["2017-09-12",89874.2,89874.2,89874.2,89874.2,0],["2017-09-13",89874.2,89874.2,89874.2,89874.2,0],["2017-09-14",89874.2,89874.2,89874.2,89874.2,0],["2017-09-15",89874.2,89874.2,89874.2,89874.2,0],["2017-09-18",89874.2,89874.2,89874.2,89874.2,10],["2017-09-19",89874.2,89874.2,89874.2,89874.2,0],["2017-09-20",89874.2,89874.2,89874.2,89874.2,0],["2017-09-21",89874.2,89874.2,89874.2,89874.2,0],["2017-09-22",85850.66,85850.66,85850.66,85850.66,10],["2017-09-25",85850.66,85850.66,85850.66,85850.66,80],["2017-09-26",85398.58,85398.58,85398.58,85398.58,10],["2017-09-27",90371.49,90371.49,84946.49,84946.49,330],["2017-09-28",85895.87,89964.62,85895.87,89964.62,1220],["2017-09-29",88156.28,89512.54,88156.28,89512.54,1180],["2017-10-02",88608.37,89964.62,88608.37,89964.62,830],["2017-10-03",89964.62,89964.62,89964.62,89964.62,0],["2017-10-04",89512.54,89512.54,89512.54,89512.54,310],["2017-10-05",88156.28,90416.7,88156.28,90416.7,3510],["2017-10-06",90416.7,90416.7,90416.7,90416.7,0],["2017-10-09",90416.7,90416.7,90416.7,90416.7,0],["2017-10-10",90416.7,90416.7,90416.7,90416.7,0],["2017-10-11",90416.7,90416.7,90416.7,90416.7,150],["2017-10-12",90416.7,90416.7,90416.7,90416.7,6180],["2017-10-13",90416.7,90416.7,90416.7,90416.7,0],["2017-10-16",90416.7,90416.7,90416.7,90416.7,200],["2017-10-17",90416.7,90416.7,90416.7,90416.7,0],["2017-10-18",90416.7,90416.7,90416.7,90416.7,0],["2017-10-19",90416.7,90416.7,90416.7,90416.7,1130],["2017-10-20",90416.7,90416.7,90416.7,90416.7,380],["2017-10-23",90416.7,90416.7,90416.7,90416.7,0],["2017-10-24",90416.7,90416.7,90416.7,90416.7,0],["2017-10-25",90416.7,90416.7,90416.7,90416.7,0],["2017-10-26",90416.7,90416.7,90416.7,90416.7,0],["2017-10-27",90416.7,90416.7,90416.7,90416.7,0],["2017-10-30",90416.7,90416.7,90416.7,90416.7,350],["2017-10-31",84539.62,91320.87,84539.62,91320.87,310],["2017-11-01",91320.87,91320.87,91320.87,91320.87,0],["2017-11-02",90416.7,91320.87,90416.7,91320.87,400],["2017-11-03",90416.7,90416.7,90416.7,90416.7,280],["2017-11-06",84087.53,90868.79,84087.53,90868.79,1150],["2017-11-07",90868.79,92677.12,90868.79,92677.12,2160],["2017-11-08",97197.96,97197.96,91320.87,91320.87,2230],["2017-11-09",90416.7,90416.7,90416.7,90416.7,1550],["2017-11-10",90416.7,90416.7,90416.7,90416.7,0],["2017-11-13",90416.7,90416.7,90416.7,90416.7,0],["2017-11-14",90416.7,94485.45,90371.49,94485.45,870],["2017-11-15",94485.45,94485.45,94485.45,94485.45,0],["2017-11-16",87885.03,94937.54,87885.03,94937.54,2460],["2017-11-17",94937.54,94937.54,94937.54,94937.54,0],["2017-11-20",92677.12,92677.12,92677.12,92677.12,130],["2017-11-21",94937.54,94937.54,94485.45,94937.54,3900],["2017-11-22",90416.7,90416.7,90416.7,90416.7,10],["2017-11-23",90416.7,90416.7,90416.7,90416.7,0],["2017-11-24",90416.7,90416.7,90416.7,90416.7,0],["2017-11-27",90868.79,96745.87,90868.79,96745.87,360],["2017-11-28",94937.54,94937.54,94937.54,94937.54,10],["2017-11-29",98102.12,99458.37,90416.7,99458.37,290],["2017-11-30",99006.29,99458.37,92677.12,92677.12,2540],["2017-12-01",92677.12,92677.12,92677.12,92677.12,0],["2017-12-04",90868.79,90868.79,90868.79,90868.79,10],["2017-12-05",90868.79,97197.96,90868.79,97197.96,1110],["2017-12-06",103979.21,103979.21,103979.21,103979.21,350],["2017-12-07",111212.54,111257.75,111212.54,111257.75,1290],["2017-12-08",118897.96,118897.96,117541.71,117541.71,1290],["2017-12-11",115281.3,117541.71,115281.3,115507.34,860],["2017-12-12",115507.34,117541.71,113020.88,117541.71,480],["2017-12-13",117541.71,117541.71,113563.38,113563.38,640],["2017-12-14",111664.63,113020.88,111664.63,113020.88,160],["2017-12-15",112161.92,112207.13,110760.46,110760.46,220],["2017-12-18",111212.54,115733.38,111212.54,115733.38,110],["2017-12-19",111212.54,116999.21,110760.46,116999.21,270],["2017-12-20",113020.88,115236.09,113020.88,113925.05,620],["2017-12-21",115281.3,115281.3,114829.21,114829.21,290],["2017-12-22",114829.21,114829.21,114829.21,114829.21,0],["2017-12-25",114377.13,114829.21,114286.71,114377.13,1110],["2017-12-26",116637.55,116637.55,116185.46,116637.55,50],["2017-12-27",114829.21,115281.3,114829.21,114829.21,870],["2017-12-28",115733.38,122514.63,115733.38,119802.13,6810],["2017-12-29",121158.38,128165.68,119802.13,119802.13,10220],["2018-01-02",128165.68,128165.68,120254.21,123870.88,13620],["2018-01-03",126131.3,132505.68,126131.3,131104.22,28890],["2018-01-04",135625.05,140281.51,135625.05,140281.51,11560],["2018-01-05",142406.31,148283.39,136529.22,137885.47,13160],["2018-01-08",128250.8,137885.47,128250.8,135577.76,9590],["2018-01-09",135577.76,135577.76,126116.17,126923.86,12000],["2018-01-10",126923.86,127500.79,118039.19,118039.19,11340],["2018-01-11",110769.92,115269.95,110192.99,111346.84,2990],["2018-01-12",113943.01,115385.33,112500.7,115385.33,5370],["2018-01-15",115385.33,121154.6,115385.33,121154.6,2080],["2018-01-16",121154.6,129635.42,121154.6,129635.42,6110],["2018-01-17",129635.42,129693.11,121154.6,121154.6,3350],["2018-01-18",121154.6,121154.6,115385.33,120000.74,1740],["2018-01-19",121154.6,128077.72,121154.6,126923.86,9200],["2018-01-22",126058.47,126058.47,121154.6,126058.47,3740],["2018-01-25",120058.44,120058.44,117693.04,117808.42,10680],["2018-01-26",117808.42,122308.45,117808.42,120289.21,280],["2018-01-29",120289.21,120289.21,118269.96,120231.52,1180],["2018-01-30",114404.56,118212.27,114404.56,118154.58,3740],["2018-01-31",116885.34,118269.96,116885.34,118269.96,3090],["2018-02-01",118269.96,118269.96,111346.84,118269.96,1110],["2018-02-02",117693.04,117693.04,115385.33,117693.04,190],["2018-02-05",115962.26,115962.26,111058.38,111058.38,3560],["2018-02-06",109616.07,110769.92,103846.8,110769.92,5360],["2018-02-07",110769.92,112500.7,107308.36,112500.7,810],["2018-02-08",112500.7,112500.7,111923.77,112212.23,560],["2018-02-09",109616.07,109616.07,106731.43,109616.07,600],["2018-02-12",109616.07,109616.07,107885.29,109616.07,200],["2018-02-13",106731.43,109731.45,106731.43,109616.07,990],["2018-02-21",110192.99,110769.92,109616.07,110192.99,2160],["2018-02-22",109673.76,109673.76,104423.73,106789.12,1290],["2018-02-23",106731.43,108462.21,106731.43,106789.12,260],["2018-02-26",106731.43,108173.75,104712.19,105577.58,1480],["2018-02-27",105577.58,105577.58,104423.73,105000.65,410],["2018-02-28",104135.26,111923.77,103846.8,105289.12,2040],["2018-03-01",110769.92,110769.92,106731.43,110192.99,150],["2018-03-02",110192.99,110192.99,110192.99,110192.99,100],["2018-03-05",109616.07,109616.07,107308.36,107885.29,360],["2018-03-06",107885.29,107885.29,105000.65,105000.65,50],["2018-03-07",105000.65,105000.65,105000.65,105000.65,370],["2018-03-08",105000.65,105289.12,105000.65,105000.65,30],["2018-03-09",111923.77,111923.77,104423.73,105000.65,1120],["2018-03-12",105000.65,106731.43,104481.42,106731.43,860],["2018-03-13",106731.43,107308.36,105577.58,105577.58,1340],["2018-03-14",104135.26,104481.42,104135.26,104481.42,1180],["2018-03-15",105577.58,106731.43,104712.19,106731.43,430],["2018-03-16",106731.43,106731.43,105000.65,105000.65,310],["2018-03-19",105000.65,109616.07,105000.65,105000.65,660],["2018-03-20",104423.73,104423.73,104423.73,104423.73,1230],["2018-03-21",104481.42,104481.42,104423.73,104423.73,280],["2018-03-22",104423.73,104423.73,104423.73,104423.73,300],["2018-03-23",104423.73,104423.73,103846.8,104423.73,730],["2018-03-26",104423.73,104423.73,104308.34,104308.34,210],["2018-03-27",104423.73,105577.58,104423.73,105000.65,270],["2018-03-28",104423.73,105577.58,104308.34,104423.73,400],["2018-03-29",104423.73,104539.11,103846.8,103846.8,1840],["2018-03-30",103846.8,103846.8,103558.34,103846.8,770],["2018-04-02",104019.88,104019.88,103846.8,103846.8,210],["2018-04-03",104423.73,104423.73,103846.8,103846.8,380],["2018-04-04",103846.8,103846.8,103846.8,103846.8,210],["2018-04-05",103846.8,103846.8,103616.03,103731.41,340],["2018-04-06",103269.87,103269.87,103212.18,103269.87,430],["2018-04-09",103269.87,105289.12,103269.87,103269.87,850],["2018-04-10",103269.87,103269.87,102981.41,102981.41,920],["2018-04-11",102981.41,102981.41,95827.52,95827.52,540],["2018-04-12",89135.17,95827.52,89135.17,95769.83,1040],["2018-04-13",95769.83,95769.83,89365.94,89365.94,400],["2018-04-16",90000.56,92308.27,88269.78,88269.78,460],["2018-04-17",88327.47,88327.47,88269.78,88269.78,200],["2018-04-18",89423.63,89423.63,88269.78,88269.78,620],["2018-04-19",86539.0,88269.78,83654.37,83654.37,650],["2018-04-20",82962.05,86539.0,82962.05,86539.0,590],["2018-04-23",86539.0,86539.0,86250.54,86250.54,30],["2018-04-24",85962.07,92250.57,85962.07,92250.57,1210],["2018-04-26",92250.57,93808.27,91558.26,91789.03,1440],["2018-04-27",91789.03,91789.03,91673.65,91789.03,860],["2018-05-02",92365.96,95192.9,92365.96,92423.65,580],["2018-05-03",92365.96,92423.65,92308.27,92365.96,140],["2018-05-04",92596.73,92596.73,92596.73,92596.73,3010],["2018-05-07",92365.96,92365.96,92365.96,92365.96,10],["2018-05-08",92423.65,93404.43,92423.65,93404.43,2480],["2018-05-09",92423.65,92423.65,92423.65,92423.65,20],["2018-05-10",92596.73,98654.46,92596.73,93519.81,440],["2018-05-11",95365.98,95365.98,95192.9,95192.9,1180],["2018-05-14",95192.9,101827.56,95192.9,101827.56,3270],["2018-05-15",105289.12,108462.21,105000.65,108462.21,2230],["2018-05-16",115385.33,115385.33,108462.21,112500.7,1750],["2018-05-17",112500.7,113654.55,111346.84,111346.84,600],["2018-05-18",111923.77,111923.77,103846.8,110769.92,370],["2018-05-21",104769.88,110654.53,104769.88,110654.53,60],["2018-05-22",104366.03,104366.03,102923.72,103269.87,570],["2018-05-23",108462.21,108462.21,108462.21,108462.21,10],["2018-05-24",108462.21,108462.21,101539.09,108462.21,1030],["2018-05-25",107885.29,111346.84,100962.17,106154.51,260],["2018-05-28",113077.62,113077.62,98769.84,98769.84,580],["2018-05-29",105635.27,105635.27,92885.19,100962.17,3290],["2018-05-30",107769.9,107769.9,93923.66,107308.36,610],["2018-05-31",107308.36,109039.14,102116.02,102116.02,420],["2018-06-01",107885.29,109212.22,100962.17,100962.17,1910],["2018-06-04",107885.29,107885.29,107308.36,107308.36,330],["2018-06-05",107308.36,107308.36,106731.43,107308.36,1550],["2018-06-06",100962.17,107308.36,100962.17,107308.36,70],["2018-06-07",106731.43,107019.9,106731.43,107019.9,590],["2018-06-08",106731.43,106731.43,106731.43,106731.43,50],["2018-06-11",106731.43,106731.43,106731.43,106731.43,30],["2018-06-12",106731.43,106731.43,106731.43,106731.43,320],["2018-06-13",106731.43,107308.36,105000.65,107308.36,360],["2018-06-14",107308.36,107308.36,107308.36,107308.36,170],["2018-06-15",106154.51,106731.43,102116.02,106731.43,370],["2018-06-18",106731.43,106731.43,106731.43,106731.43,0],["2018-06-19",102692.95,102692.95,101539.09,102692.95,1810],["2018-06-20",103269.87,103269.87,103269.87,103269.87,40],["2018-06-21",102692.95,103846.8,102692.95,103846.8,50],["2018-06-22",106154.51,106154.51,106154.51,106154.51,10],["2018-06-25",106731.43,106731.43,106731.43,106731.43,20],["2018-06-26",100962.17,106731.43,99289.08,105000.65,240],["2018-06-27",103846.8,103846.8,103846.8,103846.8,170],["2018-06-28",103846.8,103846.8,103846.8,103846.8,50],["2018-06-29",103846.8,103846.8,103846.8,103846.8,0],["2018-07-02",100962.17,100962.17,100096.78,100096.78,290],["2018-07-03",100096.78,100096.78,99808.31,99808.31,140],["2018-07-04",99808.31,99808.31,99808.31,99808.31,70],["2018-07-05",99808.31,99808.31,99808.31,99808.31,0],["2018-07-06",102692.95,103269.87,102692.95,103269.87,30],["2018-07-09",96346.75,103846.8,96346.75,103846.8,150],["2018-07-10",103846.8,103846.8,103846.8,103846.8,0],["2018-07-11",100962.17,100962.17,99808.31,100904.47,70],["2018-07-12",100962.17,100962.17,100962.17,100962.17,510],["2018-07-13",100962.17,100962.17,100962.17,100962.17,0],["2018-07-16",95192.9,102116.02,93923.66,102116.02,270],["2018-07-17",95481.36,99808.31,95481.36,99519.85,80],["2018-07-18",99519.85,99519.85,99519.85,99519.85,20],["2018-07-19",93173.66,99231.39,93173.66,98654.46,70],["2018-07-20",98654.46,98654.46,98654.46,98654.46,0],["2018-07-23",96981.37,96981.37,95712.13,95769.83,600],["2018-07-24",99231.39,99231.39,93462.12,93462.12,300],["2018-07-25",97789.07,97789.07,94327.51,94327.51,40],["2018-07-26",100096.78,100385.24,99173.69,99173.69,120],["2018-07-27",99231.39,99231.39,99173.69,99173.69,40],["2018-07-30",99116.0,99173.69,99116.0,99173.69,100],["2018-07-31",99173.69,99173.69,95769.83,95769.83,50],["2018-08-01",95769.83,95769.83,95769.83,95769.83,20],["2018-08-02",98885.23,98885.23,98885.23,98885.23,50],["2018-08-03",94673.66,95481.36,94673.66,95481.36,140],["2018-08-06",94327.51,94385.2,94327.51,94385.2,110],["2018-08-07",94385.2,94385.2,94385.2,94385.2,0],["2018-08-08",94385.2,94385.2,94385.2,94385.2,130],["2018-08-09",94385.2,94385.2,94385.2,94385.2,50],["2018-08-10",98019.84,98019.84,97500.61,97500.61,60],["2018-08-13",97500.61,97500.61,97500.61,97500.61,1240],["2018-08-14",97904.45,97904.45,97904.45,97904.45,10],["2018-08-15",97904.45,97904.45,97904.45,97904.45,0],["2018-08-16",97904.45,97904.45,97904.45,97904.45,0],["2018-08-17",104712.19,104712.19,98019.84,98019.84,110],["2018-08-20",95192.9,95769.83,95192.9,95769.83,110],["2018-08-21",97500.61,97500.61,95192.9,97500.61,180],["2018-08-22",95192.9,95481.36,95192.9,95481.36,30],["2018-08-23",95769.83,95769.83,95769.83,95769.83,620],["2018-08-24",95769.83,95769.83,95769.83,95769.83,0],["2018-08-27",95481.36,95481.36,93462.12,93462.12,220],["2018-08-28",93519.81,97500.61,93462.12,97500.61,300],["2018-08-29",97500.61,97500.61,97500.61,97500.61,0],["2018-08-30",94615.97,96923.68,94615.97,96923.68,30],["2018-08-31",96923.68,96923.68,96923.68,96923.68,180],["2018-09-04",96923.68,97500.61,96923.68,96923.68,860],["2018-09-05",96923.68,96923.68,96635.22,96635.22,560],["2018-09-06",96635.22,96635.22,96404.44,96404.44,480],["2018-09-07",94673.66,94673.66,94615.97,94615.97,50],["2018-09-10",94904.44,94904.44,94904.44,94904.44,50],["2018-09-11",96923.68,96923.68,93173.66,93173.66,2010],["2018-09-12",94615.97,94615.97,93808.27,93808.27,190],["2018-09-13",94615.97,94615.97,94154.43,94154.43,100],["2018-09-14",94154.43,94154.43,94154.43,94154.43,10],["2018-09-17",95769.83,95769.83,94039.05,94039.05,5490],["2018-09-18",94327.51,94327.51,94154.43,94154.43,80],["2018-09-19",93519.81,96923.68,93519.81,96923.68,250],["2018-09-20",96923.68,96923.68,96923.68,96923.68,10],["2018-09-21",96923.68,96923.68,96346.75,96346.75,30],["2018-09-24",96346.75,96346.75,96346.75,96346.75,720],["2018-09-25",96346.75,96923.68,96346.75,96923.68,120],["2018-09-26",96404.44,96404.44,96346.75,96346.75,140],["2018-09-27",96346.75,96346.75,96346.75,96346.75,0],["2018-09-28",96058.29,96058.29,96058.29,96058.29,80],["2018-10-01",96058.29,96058.29,95192.9,95192.9,1630],["2018-10-02",95192.9,95192.9,94615.97,95192.9,480],["2018-10-03",95192.9,95192.9,95192.9,95192.9,0],["2018-10-04",94615.97,94615.97,94615.97,94615.97,360],["2018-10-05",94039.05,94039.05,92596.73,92596.73,590],["2018-10-08",93750.58,93750.58,93519.81,93519.81,40],["2018-10-09",97212.14,97212.14,97212.14,97212.14,10],["2018-10-10",93519.81,94039.05,92423.65,92423.65,2670],["2018-10-11",92308.27,92308.27,91731.34,92308.27,1350],["2018-10-12",93462.12,93462.12,93462.12,93462.12,50],["2018-10-15",93462.12,93462.12,93462.12,93462.12,0],["2018-10-16",93462.12,93462.12,93462.12,93462.12,0],["2018-10-17",92423.65,92423.65,92308.27,92308.27,200],["2018-10-18",92308.27,94615.97,92308.27,94615.97,120],["2018-10-19",90346.71,90346.71,90346.71,90346.71,90],["2018-10-22",89423.63,94558.28,89423.63,94558.28,120],["2018-10-23",94558.28,94558.28,94558.28,94558.28,0],["2018-10-24",92308.27,92308.27,92308.27,92308.27,50],["2018-10-25",86539.0,93173.66,86539.0,93173.66,20],["2018-10-26",90865.95,94039.05,90865.95,94039.05,20],["2018-10-29",87981.32,87981.32,87981.32,87981.32,50],["2018-10-30",93173.66,93173.66,93173.66,93173.66,400],["2018-10-31",90000.56,94039.05,89423.63,94039.05,340],["2018-11-01",93462.12,93462.12,89423.63,91731.34,700],["2018-11-02",92308.27,92308.27,91731.34,91731.34,260],["2018-11-05",91154.41,91154.41,91154.41,91154.41,10],["2018-11-06",91154.41,91154.41,91154.41,91154.41,0],["2018-11-07",91154.41,91154.41,91154.41,91154.41,200],["2018-11-08",90577.49,90865.95,90577.49,90865.95,450],["2018-11-09",91154.41,91154.41,91154.41,91154.41,280],["2018-11-12",90577.49,90577.49,88269.78,90577.49,250],["2018-11-13",88269.78,88846.71,86827.46,86827.46,1010],["2018-11-14",87404.39,87404.39,86827.46,87404.39,260],["2018-11-15",88558.24,88558.24,88558.24,88558.24,10],["2018-11-16",88846.71,88846.71,87115.93,88558.24,300],["2018-11-19",88558.24,88558.24,86539.0,86539.0,580],["2018-11-20",87115.93,88269.78,87115.93,88269.78,210],["2018-11-21",88269.78,88269.78,88269.78,88269.78,0],["2018-11-22",87981.32,87981.32,87692.85,87692.85,30],["2018-11-23",89423.63,90000.56,89423.63,90000.56,20],["2018-11-26",88673.63,89365.94,88673.63,89135.17,280],["2018-11-27",89135.17,89423.63,85962.07,89423.63,910],["2018-11-28",89423.63,89423.63,89423.63,89423.63,0],["2018-11-29",92250.57,92250.57,86539.0,86539.0,1230],["2018-11-30",86539.0,86539.0,86539.0,86539.0,80],["2018-12-03",86539.0,88269.78,85962.07,85962.07,730],["2018-12-04",85962.07,86539.0,85962.07,86539.0,40],["2018-12-05",88212.09,88212.09,87404.39,87404.39,720],["2018-12-06",83769.75,88154.39,83769.75,86596.69,320],["2018-12-07",86539.0,86539.0,86539.0,86539.0,800],["2018-12-10",86539.0,86539.0,86539.0,86539.0,0],["2018-12-11",84808.22,85269.76,84808.22,84808.22,330],["2018-12-12",84808.22,84808.22,84462.06,84462.06,500],["2018-12-13",84462.06,85962.07,84231.29,85385.15,710],["2018-12-14",85385.15,86539.0,85385.15,86539.0,1310],["2018-12-17",84231.29,85500.53,84231.29,85500.53,20],["2018-12-18",84750.53,84750.53,84577.45,84577.45,70],["2018-12-19",85558.22,85558.22,85558.22,85558.22,10],["2018-12-20",85385.15,85385.15,85385.15,85385.15,300],["2018-12-21",84000.52,84346.68,84000.52,84346.68,40],["2018-12-24",83538.98,83538.98,81923.59,82500.51,310],["2018-12-25",82212.05,82788.98,81635.12,82788.98,90],["2018-12-26",82788.98,82788.98,82788.98,82788.98,0],["2018-12-27",84231.29,84231.29,84231.29,84231.29,10],["2018-12-28",84231.29,84231.29,84231.29,84231.29,0],["2019-01-02",84115.91,84115.91,81692.81,81923.59,250],["2019-01-03",81923.59,81923.59,80769.73,80769.73,90],["2019-01-04",81346.66,81346.66,81346.66,81346.66,110],["2019-01-07",81346.66,83596.67,81346.66,81404.35,620],["2019-01-08",84231.29,84808.22,83077.44,83077.44,510],["2019-01-09",83077.44,83077.44,81288.97,81346.66,1410],["2019-01-10",81346.66,81346.66,81288.97,81288.97,1320],["2019-01-11",81288.97,81346.66,81288.97,81288.97,1330],["2019-01-14",83538.98,83538.98,81346.66,81346.66,110],["2019-01-15",83077.44,83077.44,83077.44,83077.44,100],["2019-01-16",81346.66,81346.66,81231.27,81231.27,300],["2019-01-17",81231.27,81231.27,81231.27,81231.27,0],["2019-01-18",81231.27,81231.27,81231.27,81231.27,0],["2019-01-21",82442.82,82500.51,81923.59,81923.59,830],["2019-01-22",81923.59,83654.37,81923.59,83654.37,380],["2019-01-23",86539.0,86539.0,83654.37,83654.37,780],["2019-01-24",83654.37,83654.37,83654.37,83654.37,1070],["2019-01-25",83077.44,83077.44,83077.44,83077.44,660],["2019-01-28",81462.04,85962.07,81462.04,85962.07,20],["2019-01-29",85385.15,85962.07,85385.15,85385.15,160],["2019-01-30",85962.07,85962.07,85500.53,85500.53,70],["2019-01-31",85385.15,85673.61,85385.15,85673.61,50],["2019-02-01",85673.61,85673.61,85385.15,85385.15,70],["2019-02-11",83654.37,83654.37,83654.37,83654.37,190],["2019-02-12",83481.29,83654.37,83481.29,83654.37,340],["2019-02-13",83654.37,83654.37,83654.37,83654.37,190],["2019-02-14",83654.37,83654.37,83654.37,83654.37,0],["2019-02-15",87692.85,87692.85,85962.07,86192.84,70],["2019-02-18",84231.29,88846.71,84231.29,88846.71,620],["2019-02-19",88846.71,88846.71,88846.71,88846.71,0],["2019-02-20",83654.37,88269.78,82673.59,88212.09,200],["2019-02-21",86539.0,86539.0,84231.29,84231.29,60],["2019-02-22",85962.07,86539.0,85385.15,85385.15,210],["2019-02-25",81923.59,83942.83,81923.59,83942.83,70],["2019-02-26",83942.83,83942.83,83654.37,83942.83,50],["2019-02-27",83942.83,83942.83,83942.83,83942.83,0],["2019-02-28",83942.83,83942.83,83365.9,83365.9,310],["2019-03-01",88269.78,89192.86,85385.15,85385.15,680],["2019-03-04",86539.0,86539.0,85269.76,86250.54,720],["2019-03-05",86539.0,86539.0,85385.15,85962.07,890],["2019-03-06",85962.07,86539.0,83654.37,85385.15,940],["2019-03-07",85846.69,85962.07,85673.61,85673.61,110],["2019-03-08",85904.38,85962.07,84519.76,85904.38,1580],["2019-03-11",85846.69,85962.07,85846.69,85962.07,40],["2019-03-12",86539.0,86539.0,85962.07,85962.07,780],["2019-03-13",85962.07,85962.07,85962.07,85962.07,180],["2019-03-14",87692.85,87692.85,85962.07,85962.07,140],["2019-03-15",85962.07,86250.54,85385.15,85962.07,1370],["2019-03-18",86539.0,86539.0,85962.07,86077.46,1180],["2019-03-19",86539.0,86539.0,86135.15,86250.54,890],["2019-03-20",86539.0,87692.85,85962.07,85962.07,2530],["2019-03-21",86250.54,86539.0,85962.07,85962.07,860],["2019-03-22",86539.0,86539.0,85962.07,85962.07,110],["2019-03-25",85962.07,86539.0,85673.61,86539.0,760],["2019-03-26",82673.59,86481.31,82673.59,86481.31,800],["2019-03-27",85962.07,85962.07,83077.44,83077.44,770],["2019-03-28",83654.37,86423.61,83654.37,86423.61,240],["2019-03-29",88269.78,88269.78,84404.37,84404.37,190],["2019-04-01",84404.37,84404.37,84404.37,84404.37,110],["2019-04-02",86539.0,86539.0,86539.0,86539.0,950],["2019-04-03",86539.0,87115.93,86539.0,87115.93,220],["2019-04-04",87115.93,88269.78,87115.93,88154.39,550],["2019-04-05",87692.85,87692.85,87692.85,87692.85,10],["2019-04-08",93808.27,93808.27,93808.27,93808.27,2120],["2019-04-09",100327.55,100327.55,100327.55,100327.55,1760],["2019-04-10",107308.36,107308.36,100962.17,104423.73,2960],["2019-04-11",104423.73,109616.07,104423.73,107308.36,1720],["2019-04-12",106731.43,109616.07,104423.73,109039.14,4610],["2019-04-16",107308.36,111923.77,107308.36,111923.77,2620],["2019-04-17",104712.19,115385.33,104712.19,115327.64,1650],["2019-04-18",120577.67,120577.67,109616.07,115385.33,2380],["2019-04-19",107885.29,114808.4,107885.29,112443.01,1260],["2019-04-22",107308.36,111923.77,107308.36,111923.77,400],["2019-04-23",111346.84,111923.77,107596.82,111923.77,890],["2019-04-24",108346.83,111923.77,108289.13,111923.77,580],["2019-04-25",111923.77,111923.77,111923.77,111923.77,110],["2019-04-26",111923.77,111923.77,108577.6,111346.84,670],["2019-05-02",109616.07,109616.07,105000.65,105000.65,1760],["2019-05-03",107885.29,107885.29,104423.73,105000.65,240],["2019-05-06",108462.21,108462.21,108462.21,108462.21,20],["2019-05-07",108462.21,108462.21,103846.8,103846.8,310],["2019-05-08",103846.8,103846.8,103846.8,103846.8,140],["2019-05-09",103846.8,103846.8,103846.8,103846.8,0],["2019-05-10",106673.74,106673.74,106673.74,106673.74,10],["2019-05-13",103846.8,106731.43,103846.8,106731.43,550],["2019-05-14",106731.43,106731.43,106731.43,106731.43,0],["2019-05-15",106731.43,106731.43,103846.8,103846.8,770],["2019-05-16",106154.51,106154.51,103269.87,103269.87,910],["2019-05-17",103269.87,103269.87,103269.87,103269.87,0],["2019-05-20",103269.87,106731.43,103269.87,106154.51,300],["2019-05-21",106154.51,109327.6,104423.73,106154.51,1330],["2019-05-22",112500.7,112500.7,112500.7,112500.7,10],["2019-05-23",106789.12,109039.14,106673.74,106673.74,150],["2019-05-24",110712.23,110769.92,109616.07,109616.07,330],["2019-05-27",109616.07,109616.07,109616.07,109616.07,10],["2019-05-28",105635.27,108866.06,105577.58,108866.06,60],["2019-05-29",109558.37,109558.37,105173.73,105462.19,750],["2019-05-30",104596.8,109616.07,104596.8,109616.07,20],["2019-05-31",105058.34,109039.14,105000.65,109039.14,110],["2019-06-03",108981.45,109039.14,104712.19,106731.43,280],["2019-06-04",104481.42,111866.08,104481.42,105000.65,380],["2019-06-05",104481.42,110654.53,104481.42,104712.19,820],["2019-06-06",104481.42,108462.21,104481.42,108462.21,250],["2019-06-07",109616.07,109616.07,104769.88,108923.75,420],["2019-06-10",109616.07,109616.07,108981.45,108981.45,150],["2019-06-11",105000.65,108462.21,104712.19,108462.21,830],["2019-06-12",108462.21,108462.21,108462.21,108462.21,0],["2019-06-13",102173.71,111808.39,102173.71,102519.87,440],["2019-06-14",103846.8,105000.65,103846.8,103904.49,780],["2019-06-17",103789.11,103904.49,103789.11,103904.49,360],["2019-06-18",103846.8,103846.8,103846.8,103846.8,100],["2019-06-19",102692.95,106154.51,102635.25,106154.51,740],["2019-06-20",106731.43,106731.43,103269.87,103269.87,290],["2019-06-21",104366.03,105808.35,102750.64,104423.73,90],["2019-06-24",103846.8,103846.8,99808.31,103269.87,560],["2019-06-25",105000.65,105000.65,100962.17,103616.03,90],["2019-06-26",99289.08,102692.95,98654.46,102692.95,1130],["2019-06-27",101192.94,101250.63,101192.94,101250.63,240],["2019-06-28",99808.31,104366.03,99808.31,104366.03,30],["2019-07-01",99808.31,101539.09,99519.85,99519.85,840],["2019-07-02",100385.24,100385.24,100269.85,100269.85,1420],["2019-07-03",99289.08,104366.03,99289.08,101827.56,40],["2019-07-04",100962.17,100962.17,100904.47,100904.47,200],["2019-07-05",100904.47,101019.86,100904.47,100962.17,200],["2019-07-08",100962.17,100962.17,100962.17,100962.17,0],["2019-07-09",100962.17,103846.8,100962.17,103846.8,30],["2019-07-10",100962.17,100962.17,100962.17,100962.17,400],["2019-07-11",100962.17,102692.95,100962.17,102692.95,200],["2019-07-12",102577.56,102577.56,100154.47,100154.47,20],["2019-07-15",99808.31,103789.11,98077.53,101827.56,360],["2019-07-16",98712.15,102635.25,98712.15,99173.69,70],["2019-07-17",102116.02,102116.02,99231.39,99231.39,400],["2019-07-18",98423.69,103039.1,98423.69,103039.1,70],["2019-07-19",102462.17,102462.17,98654.46,98654.46,20],["2019-07-22",104942.96,104942.96,100962.17,103269.87,150],["2019-07-23",103212.18,103212.18,100962.17,103212.18,240],["2019-07-24",102750.64,103269.87,100962.17,103269.87,240],["2019-07-25",99231.39,103269.87,99231.39,100789.09,1310],["2019-07-26",103789.11,103789.11,100789.09,102692.95,640],["2019-07-29",103269.87,103269.87,100962.17,103269.87,110],["2019-07-30",102692.95,102692.95,102116.02,102116.02,60],["2019-07-31",102404.48,103212.18,100442.93,100442.93,420],["2019-08-01",103789.11,103789.11,101827.56,101827.56,350],["2019-08-02",103731.41,103731.41,101827.56,101827.56,330],["2019-08-05",105577.58,108923.75,105577.58,108923.75,2460],["2019-08-06",116539.18,116539.18,115962.26,116250.72,8020],["2019-08-07",117116.11,124270.0,116250.72,122885.38,7540],["2019-08-08",122885.38,122885.38,117693.04,119423.82,1960],["2019-08-09",119423.82,122308.45,118269.96,122308.45,1880],["2019-08-12",122885.38,125770.01,122366.14,122366.14,7100],["2019-08-13",125135.39,125193.08,118269.96,122596.91,1330],["2019-08-14",122596.91,124039.23,117693.04,118846.89,2760],["2019-08-15",118846.89,120577.67,118846.89,119135.35,3100],["2019-08-16",114239.38,120767.35,113912.98,117503.36,1180],["2019-08-19",120114.55,120114.55,112933.79,117503.36,4970],["2019-08-20",114631.06,114631.06,114239.38,114304.66,210],["2019-08-21",114826.9,117503.36,114826.9,117503.36,1210],["2019-08-22",116197.77,116197.77,115675.53,116197.77,1180],["2019-08-23",114892.18,117503.36,114892.18,117438.08,1450],["2019-08-26",115479.69,117372.8,115414.42,117372.8,220],["2019-08-27",118156.16,118156.16,114957.46,114957.46,200],["2019-08-28",118808.96,118808.96,118156.16,118156.16,550],["2019-08-29",114761.62,114761.62,114761.62,114761.62,300],["2019-08-30",114892.18,114892.18,113521.31,113521.31,1230],["2019-09-03",113325.47,113325.47,113325.47,113325.47,130],["2019-09-04",113325.47,114239.38,113325.47,114239.38,340],["2019-09-05",114239.38,114239.38,112933.79,114174.1,660],["2019-09-06",114174.1,114174.1,114174.1,114174.1,0],["2019-09-09",114174.1,114174.1,111105.96,111105.96,250],["2019-09-10",111628.2,111824.03,111628.2,111758.75,330],["2019-09-11",110975.4,111628.2,110975.4,111628.2,80],["2019-09-12",112280.99,112280.99,112280.99,112280.99,110],["2019-09-13",112933.79,112933.79,110975.4,110975.4,80],["2019-09-16",111628.2,111628.2,107711.42,109669.81,1460],["2019-09-17",112280.99,112280.99,112280.99,112280.99,10],["2019-09-18",112280.99,112280.99,109669.81,111562.92,480],["2019-09-19",111497.64,111497.64,111497.64,111497.64,10],["2019-09-20",110975.4,110975.4,109017.01,109017.01,1220],["2019-09-23",109343.41,109669.81,109343.41,109669.81,120],["2019-09-24",109669.81,109669.81,109669.81,109669.81,20],["2019-09-25",109604.53,109735.09,109604.53,109604.53,650],["2019-09-26",109604.53,109604.53,106797.5,106797.5,870],["2019-09-27",106797.5,110975.4,106797.5,110975.4,1710],["2019-09-30",110975.4,110975.4,110649.0,110649.0,50],["2019-10-01",118352.0,118352.0,111758.75,117176.97,1940],["2019-10-02",120767.35,120767.35,116197.77,116850.57,700],["2019-10-03",115022.74,115022.74,115022.74,115022.74,40],["2019-10-04",117503.36,117503.36,115022.74,115022.74,1630],["2019-10-07",117438.08,117503.36,114892.18,117503.36,2540],["2019-10-08",117503.36,117568.64,117503.36,117503.36,2610],["2019-10-09",117568.64,117829.76,116197.77,117503.36,2170],["2019-10-10",117503.36,117633.92,117503.36,117633.92,1360],["2019-10-11",117503.36,117633.92,117503.36,117633.92,1560],["2019-10-14",118156.16,118156.16,118156.16,118156.16,150],["2019-10-15",119461.75,120114.55,119461.75,120114.55,380],["2019-10-16",120114.55,120114.55,120114.55,120114.55,0],["2019-10-17",119461.75,119461.75,119461.75,119461.75,100],["2019-10-18",118156.16,118156.16,118156.16,118156.16,3800],["2019-10-21",118221.44,118286.72,118156.16,118286.72,120],["2019-10-22",118613.12,118613.12,118613.12,118613.12,100],["2019-10-23",119135.35,119135.35,119135.35,119135.35,50],["2019-10-24",119135.35,119135.35,119135.35,119135.35,0],["2019-10-25",119135.35,119135.35,119135.35,119135.35,0],["2019-10-28",119135.35,119461.75,119135.35,119461.75,140],["2019-10-29",119461.75,119461.75,119461.75,119461.75,180],["2019-10-30",119788.15,120767.35,119788.15,120767.35,1210],["2019-10-31",120767.35,120767.35,120767.35,120767.35,0],["2019-11-01",120114.55,120440.95,120114.55,120114.55,200],["2019-11-04",120114.55,120114.55,119788.15,120114.55,210],["2019-11-05",120114.55,120114.55,120114.55,120114.55,0],["2019-11-06",120114.55,120114.55,120114.55,120114.55,2220],["2019-11-07",119461.75,119461.75,114239.38,119461.75,440],["2019-11-08",119461.75,119461.75,119461.75,119461.75,0],["2019-11-11",120767.35,120767.35,118808.96,118808.96,70],["2019-11-12",118808.96,118808.96,118808.96,118808.96,50],["2019-11-13",118808.96,118808.96,118808.96,118808.96,0],["2019-11-14",119461.75,119461.75,119461.75,119461.75,100],["2019-11-15",121420.14,121420.14,120767.35,120767.35,30],["2019-11-18",119135.35,119135.35,119135.35,119135.35,10],["2019-11-19",118808.96,118808.96,118808.96,118808.96,70],["2019-11-20",119461.75,119461.75,119461.75,119461.75,530],["2019-11-21",118808.96,119461.75,118808.96,119461.75,2500],["2019-11-22",119461.75,119461.75,119461.75,119461.75,0],["2019-11-25",118808.96,119461.75,118808.96,119461.75,810],["2019-11-26",119461.75,119461.75,119461.75,119461.75,0],["2019-11-27",119461.75,119461.75,119461.75,119461.75,0],["2019-11-28",119461.75,119461.75,119461.75,119461.75,0],["2019-11-29",119461.75,119461.75,119461.75,119461.75,190],["2019-12-02",120179.83,120179.83,120179.83,120179.83,10],["2019-12-03",120114.55,120440.95,120114.55,120440.95,230],["2019-12-04",120375.67,120767.35,120375.67,120767.35,220],["2019-12-05",121093.74,121093.74,120767.35,120767.35,210],["2019-12-06",120767.35,120767.35,120767.35,120767.35,80],["2019-12-09",121159.02,121159.02,121159.02,121159.02,370],["2019-12-10",120767.35,120767.35,120767.35,120767.35,20],["2019-12-11",120767.35,120767.35,120767.35,120767.35,0],["2019-12-12",121420.14,121420.14,120832.63,120832.63,370],["2019-12-13",121420.14,122072.94,121420.14,122072.94,110],["2019-12-16",122072.94,123052.13,122072.94,123052.13,1500],["2019-12-17",123509.09,123509.09,122725.74,122725.74,610],["2019-12-18",127295.31,127295.31,127295.31,127295.31,10],["2019-12-19",127295.31,127295.31,127295.31,127295.31,0],["2019-12-20",127295.31,127295.31,127295.31,127295.31,0],["2019-12-23",127295.31,127295.31,127295.31,127295.31,0],["2019-12-24",127295.31,127295.31,118808.96,122725.74,70],["2019-12-25",122725.74,122725.74,122725.74,122725.74,0],["2019-12-26",122725.74,122725.74,122725.74,122725.74,0],["2019-12-27",116197.77,116197.77,116197.77,116197.77,100],["2019-12-30",116197.77,116197.77,116197.77,116197.77,300],["2019-12-31",116197.77,116197.77,116197.77,116197.77,0],["2020-01-02",116197.77,116197.77,116197.77,116197.77,0],["2020-01-03",118808.96,124031.33,118221.44,118221.44,1390],["2020-01-06",123378.53,123704.93,110910.12,123704.93,640],["2020-01-07",123704.93,123704.93,123704.93,123704.93,0],["2020-01-08",123704.93,123704.93,123704.93,123704.93,0],["2020-01-09",123704.93,124031.33,117633.92,117633.92,850],["2020-01-10",118808.96,118808.96,118808.96,118808.96,30],["2020-01-13",118808.96,126968.91,118808.96,126968.91,1940],["2020-01-14",126968.91,126968.91,126968.91,126968.91,0],["2020-01-15",126968.91,126968.91,126968.91,126968.91,70],["2020-01-16",125989.72,125989.72,125402.2,125402.2,90],["2020-01-17",125989.72,127295.31,125989.72,127295.31,500],["2020-01-20",127295.31,127295.31,127295.31,127295.31,0],["2020-01-21",127295.31,127295.31,127295.31,127295.31,0],["2020-01-22",127295.31,127295.31,119461.75,119461.75,70],["2020-01-30",127295.31,127295.31,127295.31,127295.31,10],["2020-01-31",127295.31,127295.31,124031.33,124031.33,790],["2020-02-03",124031.33,124031.33,124031.33,124031.33,10],["2020-02-04",129906.5,129906.5,129906.5,129906.5,1770],["2020-02-05",129906.5,129906.5,129906.5,129906.5,0],["2020-02-06",127295.31,130559.29,124684.12,130559.29,1200],["2020-02-07",131212.09,131212.09,122072.94,130559.29,1520],["2020-02-10",130559.29,130559.29,130559.29,130559.29,50],["2020-02-11",130559.29,133823.28,130559.29,133823.28,40],["2020-02-12",133105.2,133105.2,133105.2,133105.2,50],["2020-02-13",129906.5,129906.5,127295.31,127295.31,320],["2020-02-14",129253.7,129253.7,129253.7,129253.7,150],["2020-02-17",133823.28,134476.07,129253.7,134476.07,1070],["2020-02-18",133039.92,133039.92,133039.92,133039.92,310],["2020-02-19",138392.85,138392.85,130624.57,130755.13,170],["2020-02-20",130755.13,130755.13,130624.57,130624.57,350],["2020-02-21",127752.27,127752.27,124031.33,124031.33,250],["2020-02-24",125336.92,125336.92,125336.92,125336.92,130],["2020-02-25",130820.41,130820.41,130689.85,130689.85,180],["2020-02-26",130689.85,130689.85,130689.85,130689.85,0],["2020-02-27",130559.29,130559.29,125663.32,125663.32,650],["2020-02-28",125663.32,125989.72,125663.32,125989.72,200],["2020-03-02",125989.72,130559.29,125989.72,130559.29,1470],["2020-03-03",125336.92,125336.92,124684.12,124684.12,80],["2020-03-04",129906.5,130494.01,128600.9,128600.9,530],["2020-03-05",125336.92,128600.9,125336.92,128600.9,20],["2020-03-06",128600.9,128600.9,128600.9,128600.9,0],["2020-03-09",124423.01,124684.12,124423.01,124684.12,60],["2020-03-10",117503.36,124031.33,117503.36,124031.33,960],["2020-03-11",132713.52,132713.52,127295.31,127295.31,1810],["2020-03-12",127295.31,129188.42,119461.75,129188.42,610],["2020-03-13",124031.33,129188.42,121159.02,129123.14,4070],["2020-03-16",120963.18,124031.33,120114.55,120114.55,410],["2020-03-17",120114.55,120897.91,120114.55,120897.91,50],["2020-03-18",127948.11,129253.7,127948.11,129188.42,600],["2020-03-19",129188.42,129253.7,122595.18,122595.18,360],["2020-03-20",129253.7,130559.29,129253.7,130559.29,1660],["2020-03-23",122007.66,130559.29,121877.1,130559.29,1490],["2020-03-24",130494.01,130820.41,122203.5,130559.29,3620],["2020-03-25",131146.81,137087.26,130559.29,134476.07,3380],["2020-03-26",134410.79,140351.24,130559.29,135128.87,4000],["2020-03-27",135128.87,135128.87,130624.57,130624.57,60],["2020-03-30",130624.57,130624.57,130559.29,130559.29,520],["2020-03-31",130559.29,131212.09,130559.29,131212.09,220],["2020-04-01",134410.79,134476.07,134410.79,134476.07,20],["2020-04-03",140285.96,140285.96,135128.87,135194.15,90],["2020-04-06",139698.44,139698.44,130820.41,135128.87,400],["2020-04-07",139633.16,139633.16,137087.26,137087.26,180],["2020-04-08",140351.24,140351.24,130624.57,130624.57,180],["2020-04-09",130624.57,130624.57,130624.57,130624.57,0],["2020-04-10",131212.09,136108.06,131212.09,136108.06,40],["2020-04-13",136108.06,136108.06,136108.06,136108.06,0],["2020-04-14",130624.57,141330.43,130559.29,141330.43,140],["2020-04-15",141330.43,141330.43,141330.43,141330.43,0],["2020-04-16",141460.99,141460.99,141460.99,141460.99,500],["2020-04-17",141460.99,141460.99,141460.99,141460.99,0],["2020-04-20",132126.0,141004.04,132126.0,132517.68,260],["2020-04-21",132517.68,132517.68,132517.68,132517.68,50],["2020-04-22",132582.96,140677.64,131864.89,140612.36,230],["2020-04-23",140612.36,140612.36,132452.4,139894.28,50],["2020-04-24",138849.81,138849.81,132909.36,132909.36,20],["2020-04-27",139567.88,140090.12,139567.88,139633.16,230],["2020-04-28",136434.46,136434.46,133823.28,133823.28,90],["2020-04-29",138327.57,138327.57,138327.57,138327.57,10],["2020-05-04",138327.57,138327.57,138327.57,138327.57,0],["2020-05-05",138197.01,138197.01,133823.28,133823.28,50],["2020-05-06",133823.28,138262.29,133823.28,138262.29,80],["2020-05-07",136108.06,136303.9,136108.06,136303.9,50],["2020-05-08",140024.84,140351.24,140024.84,140024.84,230],["2020-05-11",140024.84,144920.82,134476.07,137087.26,1260],["2020-05-12",137087.26,141656.83,137087.26,137087.26,50],["2020-05-13",137087.26,137087.26,137087.26,137087.26,30],["2020-05-14",138392.85,138392.85,137740.05,137740.05,40],["2020-05-15",137805.33,137805.33,137740.05,137740.05,110],["2020-05-18",137740.05,137740.05,137740.05,137740.05,110],["2020-05-19",137087.26,137087.26,137087.26,137087.26,20],["2020-05-20",137087.26,137087.26,137087.26,137087.26,610],["2020-05-21",137087.26,137087.26,137087.26,137087.26,0],["2020-05-22",146226.41,146226.41,134476.07,144790.26,690],["2020-05-25",142309.63,143419.38,137087.26,143419.38,190],["2020-05-26",143419.38,143419.38,139829.0,141656.83,470],["2020-05-27",147532.0,147532.0,147532.0,147532.0,10],["2020-05-28",146879.2,146879.2,143615.22,143615.22,120],["2020-05-29",143615.22,143615.22,141656.83,141656.83,200],["2020-06-01",141722.11,143615.22,141656.83,143615.22,90],["2020-06-02",143615.22,144268.02,142962.43,142962.43,130],["2020-06-03",140351.24,140351.24,140351.24,140351.24,20],["2020-06-04",147532.0,147532.0,138392.85,146161.13,560],["2020-06-05",137413.66,138392.85,137413.66,137805.33,90],["2020-06-08",140351.24,142309.63,140351.24,142309.63,40],["2020-06-09",143615.22,143615.22,143549.94,143615.22,70],["2020-06-10",143484.66,143615.22,143484.66,143484.66,340],["2020-06-11",138392.85,146030.57,137413.66,145508.33,150],["2020-06-12",139763.72,140938.76,139698.44,140938.76,260],["2020-06-15",146879.2,146879.2,137152.54,137152.54,2070],["2020-06-16",140351.24,143615.22,137805.33,137805.33,620],["2020-06-17",142244.35,146226.41,142244.35,143615.22,1630],["2020-06-18",145573.61,146879.2,145573.61,146226.41,54530],["2020-06-19",143615.22,146748.65,142374.91,146161.13,1360],["2020-06-22",146161.13,146161.13,144920.82,145573.61,190],["2020-06-23",146879.2,147532.0,145638.89,146879.2,590],["2020-06-24",146879.2,146879.2,145573.61,145573.61,330],["2020-06-25",145573.61,145573.61,141004.04,142309.63,2530],["2020-06-26",141656.83,142309.63,141004.04,141004.04,2850],["2020-06-29",141004.04,141004.04,137087.26,139698.44,660],["2020-06-30",133888.55,140351.24,133888.55,138392.85,6490],["2020-07-01",137087.26,137087.26,137021.98,137087.26,560],["2020-07-02",138392.85,139698.44,138392.85,139698.44,20140],["2020-07-03",139698.44,139698.44,139698.44,139698.44,0],["2020-07-06",142179.07,142179.07,142179.07,142179.07,10],["2020-07-07",141591.55,143615.22,141591.55,143615.22,2690],["2020-07-08",143615.22,143615.22,143549.94,143549.94,100],["2020-07-09",143484.66,143549.94,137413.66,143549.94,150],["2020-07-10",137087.26,143615.22,137087.26,143615.22,860],["2020-07-13",146813.92,146813.92,146813.92,146813.92,60],["2020-07-14",146683.37,146683.37,145900.01,145900.01,50],["2020-07-15",145508.33,145508.33,140742.92,140742.92,140],["2020-07-16",141656.83,142309.63,141656.83,142309.63,340],["2020-07-17",139045.65,139045.65,137152.54,137152.54,140],["2020-07-20",137217.82,137609.49,136434.46,136434.46,3000],["2020-07-21",136434.46,136434.46,136434.46,136434.46,1150],["2020-07-22",136434.46,137087.26,136434.46,137087.26,380],["2020-07-23",137087.26,137087.26,137087.26,137087.26,50],["2020-07-24",137087.26,137087.26,135781.66,135781.66,400],["2020-07-27",135781.66,135781.66,135128.87,135781.66,1480],["2020-07-28",138392.85,138392.85,137087.26,138392.85,150],["2020-07-29",137087.26,137087.26,136434.46,137087.26,150],["2020-07-30",138392.85,138392.85,136434.46,137087.26,90],["2020-07-31",136434.46,137087.26,136434.46,137087.26,60],["2020-08-03",137087.26,137087.26,133823.28,137087.26,930],["2020-08-04",137087.26,137087.26,137087.26,137087.26,0],["2020-08-05",140351.24,140351.24,140351.24,140351.24,20],["2020-08-06",140351.24,140351.24,140351.24,140351.24,170],["2020-08-07",140351.24,140351.24,140351.24,140351.24,40],["2020-08-10",140285.96,140351.24,140285.96,140351.24,130],["2020-08-11",137152.54,137152.54,137152.54,137152.54,10],["2020-08-12",137152.54,137152.54,137152.54,137152.54,0],["2020-08-13",139763.72,139763.72,139763.72,139763.72,200],["2020-08-14",141983.23,141983.23,141983.23,141983.23,580],["2020-08-17",141852.67,141852.67,141852.67,141852.67,50],["2020-08-18",141983.23,141983.23,141983.23,141983.23,250],["2020-08-19",141983.23,141983.23,141983.23,141983.23,0],["2020-08-20",141983.23,141983.23,141983.23,141983.23,0],["2020-08-21",137087.26,137087.26,137087.26,137087.26,10],["2020-08-24",137087.26,137087.26,137087.26,137087.26,0],["2020-08-25",137087.26,137087.26,137087.26,137087.26,0],["2020-08-26",137413.66,142048.51,137413.66,142048.51,40],["2020-08-27",142048.51,142048.51,142048.51,142048.51,0],["2020-08-28",142048.51,142048.51,142048.51,142048.51,0],["2020-08-31",142113.79,142113.79,142113.79,142113.79,30],["2020-09-01",142113.79,142113.79,142113.79,142113.79,80],["2020-09-03",137283.1,142309.63,137283.1,142309.63,30],["2020-09-04",137740.05,142897.15,137087.26,142897.15,40],["2020-09-07",137152.54,137740.05,137152.54,137740.05,1350],["2020-09-08",142962.43,142962.43,137805.33,138392.85,160],["2020-09-09",138392.85,138392.85,138392.85,138392.85,90],["2020-09-10",140351.24,140351.24,137087.26,137740.05,640],["2020-09-11",137740.05,137740.05,137740.05,137740.05,340],["2020-09-14",137740.05,137740.05,137740.05,137740.05,200],["2020-09-15",136499.74,136499.74,135781.66,135781.66,250],["2020-09-16",135781.66,135781.66,135781.66,135781.66,0],["2020-09-17",135781.66,135781.66,135781.66,135781.66,0],["2020-09-18",135781.66,135781.66,135781.66,135781.66,0],["2020-09-21",140024.84,140024.84,138392.85,138392.85,70],["2020-09-22",137740.05,137740.05,137674.77,137674.77,60],["2020-09-23",137544.22,137544.22,137544.22,137544.22,0],["2020-09-24",135194.15,137413.66,135194.15,137413.66,40],["2020-09-25",137087.26,137087.26,136434.46,136434.46,250],["2020-09-28",135781.66,135781.66,135781.66,135781.66,0],["2020-09-29",136108.06,136434.46,135781.66,136434.46,120],["2020-09-30",135781.66,135781.66,135651.11,135651.11,930],["2020-10-01",138392.85,138392.85,135651.11,135651.11,530],["2020-10-02",138392.85,138392.85,138262.29,138262.29,30],["2020-10-05",138262.29,138262.29,138262.29,138262.29,0],["2020-10-06",135716.39,136173.34,135716.39,136108.06,860],["2020-10-07",145573.61,145573.61,145573.61,145573.61,2140],["2020-10-08",155757.24,155757.24,155757.24,155757.24,720],["2020-10-09",166658.94,166658.94,166463.1,166658.94,5350],["2020-10-12",166658.94,169074.28,166658.94,167768.69,2080],["2020-10-13",170967.39,170967.39,167768.69,169009.0,870],["2020-10-14",169009.0,169009.0,163199.12,163786.63,1200],["2020-10-15",163786.63,163786.63,161240.73,161240.73,1830],["2020-10-16",158629.54,161240.73,150795.98,161240.73,1500],["2020-10-19",149982.93,167051.2,149982.93,167051.2,1030],["2020-10-20",167051.2,167051.2,157609.18,166978.57,340],["2020-10-21",166978.57,167051.2,159061.8,159134.43,540],["2020-10-22",159134.43,159134.43,152525.01,153251.32,520],["2020-10-23",159352.32,161967.04,155430.25,160877.57,920],["2020-10-26",153251.32,160441.79,153251.32,160441.79,420],["2020-10-27",161240.73,161240.73,154703.94,155430.25,130],["2020-10-28",155430.25,155430.25,154703.94,154703.94,500],["2020-10-29",154703.94,155430.25,154703.94,154703.94,450],["2020-10-30",151072.39,153251.32,151072.39,153251.32,50],["2020-11-02",161967.04,161967.04,161240.73,161240.73,40],["2020-11-03",160441.79,160514.42,153251.32,160514.42,660],["2020-11-04",160514.42,160514.42,152525.01,159424.95,210],["2020-11-05",159424.95,159424.95,158698.64,159424.95,90],["2020-11-06",153251.32,159061.8,153251.32,154776.57,210],["2020-11-09",155067.1,159279.69,155067.1,159279.69,350],["2020-11-10",159715.48,159715.48,158843.91,158843.91,1430],["2020-11-11",158843.91,159788.11,158843.91,158916.54,270],["2020-11-12",159061.8,159061.8,159061.8,159061.8,110],["2020-11-13",160514.42,160514.42,159061.8,159788.11,470],["2020-11-16",159061.8,159788.11,156156.56,158335.49,1990],["2020-11-17",160514.42,160514.42,158335.49,158335.49,580],["2020-11-18",158335.49,158335.49,158335.49,158335.49,90],["2020-11-19",158335.49,158335.49,158335.49,158335.49,60],["2020-11-20",154050.26,157318.66,154050.26,157318.66,980],["2020-11-23",153251.32,154413.42,153251.32,154413.42,110],["2020-11-24",158698.64,158698.64,158698.64,158698.64,210],["2020-11-25",159061.8,159061.8,158262.86,158262.86,150],["2020-11-26",158262.86,158262.86,156156.56,156156.56,110],["2020-11-27",156156.56,156156.56,156156.56,156156.56,350],["2020-11-30",156156.56,156156.56,156156.56,156156.56,0],["2020-12-01",159788.11,159860.74,159788.11,159860.74,650],["2020-12-02",159860.74,163419.66,159860.74,160514.42,730],["2020-12-03",160514.42,160514.42,160514.42,160514.42,310],["2020-12-04",160587.05,161967.04,160514.42,161967.04,130],["2020-12-07",163419.66,164872.27,152525.01,163419.66,1200],["2020-12-08",161240.73,161240.73,159788.11,159788.11,400],["2020-12-09",156882.87,167704.88,156882.87,167704.88,80],["2020-12-10",167704.88,167704.88,167051.2,167051.2,40],["2020-12-11",168503.82,168503.82,168140.67,168358.56,210],["2020-12-14",168358.56,168358.56,167777.51,167777.51,90],["2020-12-15",179471.1,179471.1,163419.66,163564.92,170],["2020-12-16",159933.37,170682.75,159788.11,170682.75,620],["2020-12-17",170682.75,170682.75,165598.58,165598.58,540],["2020-12-18",159788.11,159788.11,159788.11,159788.11,80],["2020-12-21",166978.57,166978.57,166324.89,166688.05,100],["2020-12-22",166324.89,166324.89,166324.89,166324.89,30],["2020-12-23",166324.89,166324.89,164872.27,165598.58,220],["2020-12-24",166324.89,167196.47,166324.89,167051.2,1070],["2020-12-25",167051.2,167051.2,166324.89,166324.89,60],["2020-12-28",167051.2,167051.2,165889.11,165889.11,180],["2020-12-29",162330.19,174314.3,159860.74,165671.22,260],["2020-12-30",159860.74,161240.73,159860.74,160659.68,360],["2020-12-31",160877.57,164944.91,160877.57,164218.6,510],["2021-01-04",170682.75,170682.75,170682.75,170682.75,300],["2021-01-05",170682.75,170682.75,170682.75,170682.75,0],["2021-01-06",171409.06,171409.06,167051.2,167051.2,700],["2021-01-07",167051.2,167051.2,167051.2,167051.2,0],["2021-01-08",167051.2,167051.2,167051.2,167051.2,100],["2021-01-11",167051.2,167051.2,166324.89,166324.89,400],["2021-01-12",166397.52,166397.52,166324.89,166324.89,200],["2021-01-13",166324.89,166324.89,166324.89,166324.89,200],["2021-01-14",169230.13,169230.13,169230.13,169230.13,100],["2021-01-15",169230.13,169230.13,169230.13,169230.13,0],["2021-01-18",167051.2,170682.75,167051.2,170682.75,200],["2021-01-19",168503.82,171409.06,159788.11,159788.11,500],["2021-01-20",159788.11,159788.11,159788.11,159788.11,0],["2021-01-21",162330.19,169230.13,162330.19,169230.13,300],["2021-01-22",169230.13,169230.13,169230.13,169230.13,0],["2021-01-25",169230.13,173587.99,169230.13,173587.99,400],["2021-01-26",173587.99,173587.99,173587.99,173587.99,0],["2021-01-27",167777.51,173878.51,167777.51,173587.99,500],["2021-01-28",164145.97,164145.97,164145.97,164145.97,200],["2021-01-29",174314.3,174314.3,174314.3,174314.3,300],["2021-02-01",174314.3,174314.3,174314.3,174314.3,0],["2021-02-02",167051.2,169593.29,167051.2,169593.29,800],["2021-02-03",169593.29,170682.75,169593.29,170682.75,1200],["2021-02-04",171409.06,171772.22,171409.06,171772.22,200],["2021-02-05",171554.32,172861.68,171554.32,172716.42,2100],["2021-02-08",171844.85,171990.11,171844.85,171990.11,900],["2021-02-09",171990.11,171990.11,171990.11,171990.11,100],["2021-02-17",171990.11,174314.3,162330.19,162620.72,1100],["2021-02-18",173951.14,173951.14,173951.14,173951.14,200],["2021-02-19",173587.99,173587.99,173587.99,173587.99,100],["2021-02-22",173587.99,173587.99,167051.2,167051.2,300],["2021-02-23",174314.3,174314.3,174314.3,174314.3,600],["2021-02-24",173951.14,185208.94,173951.14,181577.4,700],["2021-02-25",174314.3,174314.3,173951.14,174314.3,600],["2021-02-26",176493.23,176493.23,175040.61,175040.61,300],["2021-03-01",167777.51,177945.85,167414.36,167414.36,1500],["2021-03-02",167414.36,167414.36,167414.36,167414.36,0],["2021-03-03",177945.85,177945.85,176856.38,176856.38,300],["2021-03-04",176856.38,176856.38,176856.38,176856.38,300],["2021-03-05",176856.38,176856.38,176856.38,176856.38,0],["2021-03-08",172135.37,172135.37,172135.37,172135.37,200],["2021-03-09",172135.37,172135.37,172135.37,172135.37,500],["2021-03-10",172135.37,177219.54,172135.37,172135.37,700],["2021-03-11",172135.37,174314.3,172135.37,174314.3,300],["2021-03-12",174314.3,174314.3,174314.3,174314.3,0],["2021-03-15",177219.54,177219.54,173660.62,173660.62,300],["2021-03-16",177219.54,177219.54,177219.54,177219.54,1600],["2021-03-17",177945.85,177945.85,177945.85,177945.85,500],["2021-03-18",177945.85,177945.85,177945.85,177945.85,0],["2021-03-19",177945.85,177945.85,177945.85,177945.85,500],["2021-03-22",177945.85,177945.85,174314.3,174314.3,600],["2021-03-23",174314.3,174314.3,174314.3,174314.3,300],["2021-03-24",174314.3,174314.3,174314.3,174314.3,0],["2021-03-25",177945.85,178672.16,177945.85,178672.16,800],["2021-03-26",178744.79,178817.42,174314.3,174314.3,1000],["2021-03-29",177945.85,180124.78,177945.85,180124.78,300],["2021-03-30",180124.78,180124.78,180124.78,180124.78,100],["2021-03-31",180124.78,180124.78,180124.78,180124.78,600],["2021-04-01",180124.78,180124.78,180124.78,180124.78,0],["2021-04-02",180124.78,180124.78,180124.78,180124.78,0],["2021-04-05",181577.4,181577.4,181577.4,181577.4,700],["2021-04-06",181577.4,181577.4,181577.4,181577.4,0],["2021-04-07",177945.85,183756.32,177945.85,183756.32,200],["2021-04-08",183756.32,185208.94,183756.32,183756.32,400],["2021-04-09",183756.32,183756.32,183756.32,183756.32,0],["2021-04-12",183756.32,183756.32,183756.32,183756.32,0],["2021-04-13",181577.4,181577.4,181577.4,181577.4,100],["2021-04-14",181577.4,181577.4,181577.4,181577.4,100],["2021-04-15",181577.4,181577.4,181577.4,181577.4,0],["2021-04-16",181577.4,181577.4,181577.4,181577.4,0],["2021-04-19",180124.78,180124.78,180124.78,180124.78,200],["2021-04-20",180124.78,180124.78,180124.78,180124.78,0],["2021-04-22",180124.78,180124.78,180124.78,180124.78,200],["2021-04-23",180052.14,180052.14,180052.14,180052.14,100],["2021-04-26",180052.14,180052.14,180052.14,180052.14,0],["2021-04-27",180052.14,180052.14,180052.14,180052.14,0],["2021-04-28",180052.14,180052.14,180052.14,180052.14,0],["2021-04-29",180052.14,180052.14,180052.14,180052.14,0],["2021-05-04",179979.51,180052.14,179979.51,180052.14,200],["2021-05-05",177945.85,177945.85,177945.85,177945.85,300],["2021-05-06",177945.85,177945.85,177945.85,177945.85,0],["2021-05-07",177945.85,177945.85,177945.85,177945.85,0],["2021-05-10",168503.82,168503.82,167051.2,167051.2,2100],["2021-05-11",171409.06,171409.06,171409.06,171409.06,100],["2021-05-12",171409.06,171409.06,167051.2,167051.2,600],["2021-05-13",167051.2,167051.2,167051.2,167051.2,0],["2021-05-14",167051.2,169956.44,167051.2,169956.44,300],["2021-05-17",169956.44,169956.44,169956.44,169956.44,100],["2021-05-18",170682.75,170682.75,170682.75,170682.75,100],["2021-05-19",171409.06,171409.06,167123.83,171409.06,400],["2021-05-20",171409.06,171409.06,171409.06,171409.06,100],["2021-05-21",171409.06,171409.06,171409.06,171409.06,0],["2021-05-24",171409.06,171409.06,169302.76,169302.76,200],["2021-05-25",169302.76,169302.76,169302.76,169302.76,500],["2021-05-26",169230.13,169230.13,169230.13,169230.13,700],["2021-05-27",170682.75,170682.75,169448.03,170682.75,600],["2021-05-28",170682.75,170682.75,170682.75,170682.75,0],["2021-05-31",169230.13,169230.13,169230.13,169230.13,200],["2021-06-01",169230.13,169230.13,169230.13,169230.13,100],["2021-06-02",170682.75,170682.75,170682.75,170682.75,400],["2021-06-03",170682.75,170682.75,170682.75,170682.75,100],["2021-06-04",169302.76,169302.76,168503.82,168503.82,1100],["2021-06-07",168503.82,168503.82,168503.82,168503.82,0],["2021-06-08",168503.82,168721.72,168140.67,168140.67,1700],["2021-06-09",168140.67,168140.67,168140.67,168140.67,100],["2021-06-10",168140.67,168140.67,168140.67,168140.67,100],["2021-06-11",169230.13,169230.13,169230.13,169230.13,200],["2021-06-14",169230.13,169230.13,168503.82,168503.82,400],["2021-06-15",168503.82,168503.82,168503.82,168503.82,200],["2021-06-16",170682.75,170682.75,170682.75,170682.75,200],["2021-06-17",170682.75,170682.75,170682.75,170682.75,0],["2021-06-18",169956.44,170682.75,169956.44,170682.75,500],["2021-06-21",170610.12,170682.75,170610.12,170682.75,1200],["2021-06-22",170682.75,170682.75,170682.75,170682.75,0],["2021-06-23",170682.75,174386.93,170682.75,174386.93,3700],["2021-06-24",174386.93,174386.93,174386.93,174386.93,0],["2021-06-25",174386.93,174386.93,174386.93,174386.93,0],["2021-06-28",174386.93,174386.93,174386.93,174386.93,100],["2021-06-29",174386.93,174386.93,174386.93,174386.93,900],["2021-06-30",174386.93,174386.93,174386.93,174386.93,0],["2021-07-01",174386.93,174386.93,174386.93,174386.93,0],["2021-07-02",169593.29,169593.29,169593.29,169593.29,100],["2021-07-05",169593.29,169593.29,169593.29,169593.29,100],["2021-07-06",169593.29,169593.29,169593.29,169593.29,0],["2021-07-07",169593.29,169593.29,169593.29,169593.29,0],["2021-07-08",169593.29,169593.29,169593.29,169593.29,0],["2021-07-09",169593.29,169593.29,169593.29,169593.29,0],["2021-07-12",169593.29,169593.29,169593.29,169593.29,0],["2021-07-13",169593.29,169593.29,169593.29,169593.29,0],["2021-07-14",169593.29,169593.29,169593.29,169593.29,0],["2021-07-15",169593.29,169593.29,169593.29,169593.29,0],["2021-07-16",169665.92,181432.13,169665.92,181432.13,200],["2021-07-19",181650.03,181650.03,181577.4,181577.4,200],["2021-07-20",181577.4,181577.4,181577.4,181577.4,0],["2021-07-21",181577.4,181577.4,181577.4,181577.4,700],["2021-07-22",181940.55,181940.55,181940.55,181940.55,200],["2021-07-23",181940.55,181940.55,181940.55,181940.55,0],["2021-07-26",181940.55,181940.55,181940.55,181940.55,0],["2021-07-27",181940.55,181940.55,181940.55,181940.55,0],["2021-07-28",170682.75,183030.01,170682.75,183030.01,600],["2021-07-29",183030.01,183030.01,183030.01,183030.01,0],["2021-07-30",183030.01,183030.01,183030.01,183030.01,0],["2021-08-02",190293.11,190293.11,190293.11,190293.11,700],["2021-08-03",181577.4,181577.4,181577.4,181577.4,200],["2021-08-04",181577.4,181577.4,181577.4,181577.4,0],["2021-08-05",171409.06,171409.06,171409.06,171409.06,100],["2021-08-06",171409.06,172208.0,171409.06,172208.0,200],["2021-08-09",174314.3,174314.3,174314.3,174314.3,500],["2021-08-10",174314.3,174314.3,174314.3,174314.3,0],["2021-08-11",170900.64,181577.4,170900.64,181577.4,600],["2021-08-12",181577.4,181577.4,181577.4,181577.4,0],["2021-08-13",174314.3,180851.09,174169.04,180851.09,400],["2021-08-16",174314.3,174314.3,174314.3,174314.3,100],["2021-08-17",174314.3,174314.3,174314.3,174314.3,100],["2021-08-18",174314.3,174314.3,174314.3,174314.3,0],["2021-08-19",174314.3,174314.3,174314.3,174314.3,0],["2021-08-20",171191.17,171191.17,171045.91,171045.91,200],["2021-08-23",182231.07,182231.07,181577.4,181577.4,200],["2021-08-24",177945.85,177945.85,177945.85,177945.85,100],["2021-08-25",177873.22,181577.4,177873.22,181577.4,1400],["2021-08-26",178672.16,178672.16,178672.16,178672.16,100],["2021-08-27",178672.16,178672.16,178672.16,178672.16,0],["2021-08-30",177146.91,177146.91,177146.91,177146.91,7300],["2021-08-31",177219.54,177219.54,176493.23,176493.23,600],["2021-09-01",179035.31,179035.31,177945.85,177945.85,200],["2021-09-06",177945.85,177945.85,177945.85,177945.85,200],["2021-09-07",177945.85,177945.85,177945.85,177945.85,0],["2021-09-08",177945.85,177945.85,177945.85,177945.85,0],["2021-09-09",176493.23,178672.16,176493.23,178672.16,500],["2021-09-10",177945.85,181577.4,177945.85,177945.85,400],["2021-09-13",180124.78,183756.32,180124.78,183756.32,600],["2021-09-14",183756.32,185208.94,183756.32,185208.94,500],["2021-09-15",183756.32,183756.32,183756.32,183756.32,400],["2021-09-16",174314.3,174314.3,174314.3,174314.3,100],["2021-09-17",174314.3,174314.3,174314.3,174314.3,0],["2021-09-20",174314.3,174314.3,174314.3,174314.3,0],["2021-09-21",183030.01,183030.01,178672.16,178672.16,700],["2021-09-22",182158.44,182158.44,182158.44,182158.44,600],["2021-09-23",182158.44,182158.44,182158.44,182158.44,600],["2021-09-24",182158.44,182158.44,182158.44,182158.44,0],["2021-09-27",182158.44,182158.44,182158.44,182158.44,0],["2021-09-28",182158.44,182158.44,182158.44,182158.44,0],["2021-09-29",182158.44,182158.44,182158.44,182158.44,0],["2021-09-30",182158.44,182158.44,182158.44,182158.44,0],["2021-10-01",182158.44,182158.44,182158.44,182158.44,0],["2021-10-04",182158.44,182158.44,182158.44,182158.44,0],["2021-10-05",181577.4,181577.4,181577.4,181577.4,300],["2021-10-06",181577.4,181577.4,181577.4,181577.4,0],["2021-10-07",174314.3,174314.3,174314.3,174314.3,100],["2021-10-08",175185.87,175185.87,175185.87,175185.87,500],["2021-10-11",175185.87,175185.87,175185.87,175185.87,0],["2021-10-12",175185.87,175185.87,175185.87,175185.87,0],["2021-10-13",175185.87,175185.87,175185.87,175185.87,0],["2021-10-14",175185.87,175185.87,175185.87,175185.87,0],["2021-10-15",187024.72,187315.24,187024.72,187315.24,300],["2021-10-18",187315.24,187315.24,187315.24,187315.24,0],["2021-10-19",187315.24,187315.24,187315.24,187315.24,0],["2021-10-20",187315.24,187315.24,187315.24,187315.24,0],["2021-10-21",186661.56,186661.56,186661.56,186661.56,100],["2021-10-22",186661.56,186661.56,186661.56,186661.56,0],["2021-10-25",174314.3,174314.3,174314.3,174314.3,400],["2021-10-26",176565.86,185063.68,176565.86,185063.68,1000],["2021-10-27",187315.24,187315.24,187315.24,187315.24,100],["2021-10-28",187315.24,187315.24,187315.24,187315.24,0],["2021-10-29",185208.94,185208.94,185208.94,185208.94,200],["2021-11-01",185208.94,185208.94,185208.94,185208.94,0],["2021-11-02",185208.94,185208.94,185208.94,185208.94,0],["2021-11-03",185208.94,185208.94,185208.94,185208.94,400],["2021-11-04",185208.94,185208.94,185208.94,185208.94,0],["2021-11-05",185208.94,185208.94,185208.94,185208.94,0],["2021-11-08",185208.94,185208.94,185208.94,185208.94,0],["2021-11-09",185208.94,185208.94,185208.94,185208.94,0],["2021-11-10",180851.09,180851.09,180851.09,180851.09,300],["2021-11-11",180851.09,180851.09,180851.09,180851.09,0],["2021-11-12",180851.09,180851.09,180851.09,180851.09,100],["2021-11-15",180851.09,180851.09,180851.09,180851.09,0],["2021-11-16",181577.4,181577.4,181577.4,181577.4,100],["2021-11-17",181577.4,181577.4,181577.4,181577.4,100],["2021-11-18",177945.85,177945.85,177945.85,177945.85,100],["2021-11-19",177945.85,177945.85,177945.85,177945.85,0],["2021-11-22",177945.85,177945.85,177945.85,177945.85,0],["2021-11-23",177945.85,177945.85,177945.85,177945.85,0],["2021-11-24",177945.85,177945.85,177945.85,177945.85,100],["2021-11-25",183030.01,183030.01,183030.01,183030.01,100],["2021-11-26",183030.01,183030.01,183030.01,183030.01,0],["2021-11-29",185208.94,185208.94,178672.16,178672.16,200],["2021-11-30",178672.16,178672.16,178672.16,178672.16,0],["2021-12-01",178672.16,178672.16,178672.16,178672.16,0],["2021-12-02",178672.16,178672.16,178672.16,178672.16,0],["2021-12-03",181577.4,181577.4,181577.4,181577.4,100],["2021-12-06",183030.01,189566.8,183030.01,189566.8,700],["2021-12-07",202640.37,202640.37,202640.37,202640.37,1000],["2021-12-08",211356.09,211356.09,207724.54,210629.78,600],["2021-12-09",210629.78,210629.78,199735.13,199735.13,400],["2021-12-10",188114.18,188114.18,185862.62,185935.25,700],["2021-12-13",196103.59,198936.19,196103.59,198936.19,1300],["2021-12-14",203366.68,212808.71,203366.68,212082.4,5100],["2021-12-15",210493.77,210493.77,206522.18,208110.82,400],["2021-12-16",208110.82,208110.82,208110.82,208110.82,0],["2021-12-17",194686.88,195401.76,193813.13,193813.13,1600],["2021-12-20",194607.44,194607.44,186664.28,186743.71,500],["2021-12-21",186743.71,186823.15,186743.71,186743.71,300],["2021-12-22",186743.71,186743.71,186743.71,186743.71,100],["2021-12-23",186743.71,186743.71,181104.07,181262.93,500],["2021-12-24",181501.23,181501.23,181501.23,181501.23,100],["2021-12-27",181501.23,181501.23,181501.23,181501.23,0],["2021-12-28",187458.6,190635.86,187458.6,190635.86,200],["2021-12-29",190635.86,190635.86,190635.86,190635.86,300],["2021-12-30",190635.86,190635.86,190635.86,190635.86,0],["2021-12-31",185234.51,186187.69,185234.51,186187.69,200],["2022-01-04",186187.69,186187.69,186187.69,186187.69,0],["2022-01-05",198579.02,198579.02,191747.91,191827.34,500],["2022-01-06",191827.34,191827.34,191827.34,191827.34,0],["2022-01-07",191827.34,191827.34,191827.34,191827.34,0],["2022-01-10",191827.34,191827.34,191827.34,191827.34,1000],["2022-01-11",191827.34,191827.34,191827.34,191827.34,0],["2022-01-12",201756.29,201756.29,197546.41,197546.41,300],["2022-01-13",197546.41,197546.41,197546.41,197546.41,0],["2022-01-14",197546.41,197546.41,197546.41,197546.41,0],["2022-01-17",198579.02,198579.02,198579.02,198579.02,200],["2022-01-18",198579.02,198579.02,198579.02,198579.02,400],["2022-01-19",198579.02,198579.02,198579.02,198579.02,0],["2022-01-20",197387.55,197387.55,196990.39,197149.25,300],["2022-01-21",194607.44,194607.44,194607.44,194607.44,100],["2022-01-24",194607.44,194607.44,194607.44,194607.44,0],["2022-01-25",194607.44,194607.44,194607.44,194607.44,0],["2022-01-26",194607.44,194607.44,194607.44,194607.44,100],["2022-01-27",194607.44,194607.44,194607.44,194607.44,0],["2022-01-28",194607.44,194607.44,194607.44,194607.44,0],["2022-02-07",194607.44,194607.44,194607.44,194607.44,0],["2022-02-08",194607.44,194607.44,194607.44,194607.44,0],["2022-02-09",194607.44,194607.44,194607.44,194607.44,0],["2022-02-10",181183.5,181183.5,181183.5,181183.5,100],["2022-02-11",181183.5,181183.5,181183.5,181183.5,0],["2022-02-14",181183.5,181183.5,181183.5,181183.5,0],["2022-02-15",189047.23,189047.23,189047.23,189047.23,100],["2022-02-16",189047.23,189047.23,189047.23,189047.23,0],["2022-02-17",190635.86,190635.86,190635.86,190635.86,100],["2022-02-18",190635.86,190635.86,190635.86,190635.86,0],["2022-02-21",190635.86,190635.86,190635.86,190635.86,0],["2022-02-22",190635.86,190635.86,190635.86,190635.86,0],["2022-02-23",190635.86,190635.86,190635.86,190635.86,0],["2022-02-24",190635.86,190635.86,190635.86,190635.86,0],["2022-02-25",190635.86,190635.86,190635.86,190635.86,0],["2022-02-28",190635.86,190635.86,190635.86,190635.86,0],["2022-03-01",189047.23,189047.23,189047.23,189047.23,100],["2022-03-02",189047.23,189047.23,189047.23,189047.23,0],["2022-03-03",189047.23,189047.23,189047.23,189047.23,0],["2022-03-04",189047.23,189047.23,189047.23,189047.23,0],["2022-03-07",189047.23,189047.23,189047.23,189047.23,0],["2022-03-08",198579.02,198579.02,198579.02,198579.02,200],["2022-03-09",184837.36,184837.36,184837.36,184837.36,100],["2022-03-10",184837.36,184837.36,184837.36,184837.36,0],["2022-03-11",184837.36,184837.36,184837.36,184837.36,0],["2022-03-14",184837.36,184837.36,184837.36,184837.36,0],["2022-03-15",184837.36,184837.36,184837.36,184837.36,0],["2022-03-16",189841.55,189841.55,189841.55,189841.55,100],["2022-03-17",189841.55,189841.55,189841.55,189841.55,0],["2022-03-18",189841.55,189841.55,189841.55,189841.55,0],["2022-03-21",196990.39,196990.39,196990.39,196990.39,500],["2022-03-22",210493.77,210493.77,210493.77,210493.77,300],["2022-03-23",195798.92,222408.51,195798.92,222408.51,200],["2022-03-24",222408.51,222408.51,222408.51,222408.51,0],["2022-03-25",207395.93,207395.93,207316.5,207316.5,2100],["2022-03-28",207316.5,207316.5,207316.5,207316.5,0],["2022-03-29",193098.24,193098.24,193098.24,193098.24,100],["2022-03-30",193098.24,193098.24,193098.24,193098.24,0],["2022-03-31",183963.61,183963.61,183963.61,183963.61,100],["2022-04-01",183963.61,183963.61,183963.61,183963.61,100],["2022-04-04",195004.6,195004.6,195004.6,195004.6,200],["2022-04-05",185075.65,185075.65,185075.65,185075.65,100],["2022-04-06",193813.13,193813.13,191430.18,191430.18,200],["2022-04-07",183963.61,183963.61,183963.61,183963.61,100],["2022-04-08",194607.44,194607.44,194607.44,194607.44,200],["2022-04-12",190715.29,190715.29,190715.29,190715.29,100],["2022-04-13",194607.44,194607.44,194607.44,194607.44,300],["2022-04-14",190635.86,190635.86,190635.86,190635.86,200],["2022-04-15",190635.86,190635.86,190635.86,190635.86,0],["2022-04-18",190635.86,190635.86,190635.86,190635.86,100],["2022-04-19",190635.86,202550.6,190635.86,202550.6,200],["2022-04-20",202550.6,202550.6,202550.6,202550.6,0],["2022-04-21",202550.6,202550.6,202550.6,202550.6,0],["2022-04-22",202550.6,202550.6,202550.6,202550.6,0],["2022-04-25",202550.6,202550.6,202550.6,202550.6,100],["2022-04-26",214465.35,214465.35,214465.35,214465.35,100],["2022-04-27",214465.35,214465.35,214465.35,214465.35,0],["2022-04-28",214465.35,214465.35,214465.35,214465.35,0],["2022-04-29",214465.35,214465.35,214465.35,214465.35,0],["2022-05-04",210493.77,210493.77,210493.77,210493.77,100],["2022-05-05",198579.02,202550.6,198579.02,202550.6,200],["2022-05-06",202550.6,202550.6,202550.6,202550.6,400],["2022-05-09",202550.6,202550.6,202550.6,202550.6,100],["2022-05-10",202550.6,202550.6,202550.6,202550.6,100],["2022-05-11",202550.6,202550.6,202550.6,202550.6,0],["2022-05-12",202550.6,202550.6,202550.6,202550.6,100],["2022-05-13",200167.66,200167.66,200167.66,200167.66,200],["2022-05-16",200167.66,200167.66,200167.66,200167.66,0],["2022-05-17",200167.66,200167.66,200167.66,200167.66,100],["2022-05-18",202550.6,202550.6,202550.6,202550.6,200],["2022-05-19",202550.6,202550.6,202550.6,202550.6,0],["2022-05-20",202550.6,202550.6,202550.6,202550.6,0],["2022-05-23",202550.6,202550.6,202550.6,202550.6,0],["2022-05-24",189126.66,189126.66,189126.66,189126.66,100],["2022-05-25",198579.02,198579.02,198579.02,198579.02,100],["2022-05-26",187538.03,187538.03,187538.03,187538.03,100],["2022-05-27",187538.03,187538.03,187538.03,187538.03,0],["2022-05-30",187538.03,187538.03,187538.03,187538.03,0],["2022-05-31",187538.03,187538.03,187538.03,187538.03,0],["2022-06-01",189444.39,189444.39,189444.39,189444.39,100],["2022-06-02",188888.37,188888.37,188888.37,188888.37,100],["2022-06-03",188888.37,188888.37,188888.37,188888.37,0],["2022-06-06",190635.86,190635.86,190635.86,190635.86,100],["2022-06-07",190635.86,190635.86,190635.86,190635.86,200],["2022-06-08",190635.86,190635.86,190635.86,190635.86,0],["2022-06-09",190635.86,190635.86,190635.86,190635.86,0],["2022-06-10",190635.86,190635.86,190635.86,190635.86,0],["2022-06-13",177609.08,177609.08,177609.08,177609.08,100],["2022-06-14",190000.41,190000.41,190000.41,190000.41,100],["2022-06-15",190000.41,190000.41,190000.41,190000.41,0],["2022-06-16",189920.98,189920.98,188808.94,188808.94,200],["2022-06-17",188888.37,188888.37,188888.37,188888.37,100],["2022-06-20",188888.37,188888.37,188888.37,188888.37,0],["2022-06-21",189444.39,189444.39,189444.39,189444.39,100],["2022-06-22",189444.39,189444.39,188650.07,188650.07,700],["2022-06-23",188650.07,188650.07,188650.07,188650.07,0],["2022-06-24",188650.07,188650.07,188650.07,188650.07,0],["2022-06-27",188650.07,188650.07,188650.07,188650.07,0],["2022-06-28",188650.07,188650.07,188650.07,188650.07,0],["2022-06-29",188650.07,188650.07,188650.07,188650.07,0],["2022-06-30",188650.07,188650.07,188650.07,188650.07,0],["2022-07-01",188650.07,188650.07,188650.07,188650.07,0],["2022-07-04",188650.07,188650.07,188650.07,188650.07,0],["2022-07-05",188650.07,188650.07,188650.07,188650.07,0],["2022-07-06",177609.08,177609.08,177609.08,177609.08,100],["2022-07-07",177609.08,177609.08,177609.08,177609.08,0],["2022-07-08",177609.08,177609.08,177609.08,177609.08,0],["2022-07-11",177609.08,177609.08,177609.08,177609.08,0],["2022-07-12",177609.08,177609.08,177609.08,177609.08,0],["2022-07-13",182692.7,189841.55,182692.7,189841.55,200],["2022-07-14",189841.55,189841.55,189841.55,189841.55,0],["2022-07-15",181104.07,181104.07,181104.07,181104.07,100],["2022-07-18",193574.83,193574.83,193574.83,193574.83,100],["2022-07-19",180468.62,180468.62,180468.62,180468.62,100],["2022-07-20",180468.62,180468.62,180468.62,180468.62,0],["2022-07-21",180468.62,180468.62,180468.62,180468.62,0],["2022-07-22",180468.62,184281.33,180468.62,184281.33,300],["2022-07-25",184281.33,184281.33,184281.33,184281.33,0],["2022-07-26",177609.08,177609.08,177609.08,177609.08,100],["2022-07-27",177609.08,177609.08,177609.08,177609.08,0],["2022-07-28",180309.75,180309.75,180309.75,180309.75,100],["2022-07-29",184281.33,185869.97,184281.33,185869.97,300],["2022-08-01",186664.28,186664.28,186267.12,186267.12,200],["2022-08-02",181104.07,181104.07,181104.07,181104.07,100],["2022-08-03",193654.26,193654.26,193654.26,193654.26,100],["2022-08-04",181898.39,186664.28,181898.39,186664.28,300],["2022-08-05",186664.28,186664.28,186664.28,186664.28,0],["2022-08-08",198579.02,199691.07,194607.44,198181.87,1100],["2022-08-09",197784.71,198579.02,197784.71,198579.02,300],["2022-08-10",184757.92,184757.92,184757.92,184757.92,100],["2022-08-11",184757.92,184757.92,184757.92,184757.92,0],["2022-08-12",184757.92,184757.92,184757.92,184757.92,0],["2022-08-15",195322.33,195481.19,195322.33,195481.19,200],["2022-08-16",195640.05,195640.05,195640.05,195640.05,100],["2022-08-17",184281.33,196354.94,184281.33,196354.94,500],["2022-08-18",185234.51,210096.61,185234.51,210096.61,200],["2022-08-19",202471.17,210334.9,202471.17,210334.9,600],["2022-08-22",198499.59,198499.59,198499.59,198499.59,300],["2022-08-23",198420.16,198420.16,198420.16,198420.16,100],["2022-08-24",198420.16,198420.16,198420.16,198420.16,100],["2022-08-25",185472.81,198340.73,185472.81,198340.73,300],["2022-08-26",198340.73,198340.73,185552.24,185552.24,200],["2022-08-29",194607.44,194607.44,194607.44,194607.44,400],["2022-08-30",194607.44,194607.44,194607.44,194607.44,600],["2022-08-31",194607.44,194607.44,194607.44,194607.44,100],["2022-09-05",194607.44,194607.44,194607.44,194607.44,500],["2022-09-06",197705.28,198102.43,197705.28,198102.43,700],["2022-09-07",198102.43,198102.43,185790.53,185790.53,1600],["2022-09-08",185790.53,185790.53,185790.53,185790.53,0],["2022-09-09",187061.44,187061.44,187061.44,187061.44,100],["2022-09-12",198420.16,198420.16,198420.16,198420.16,100],["2022-09-13",198420.16,198420.16,194766.31,194766.31,400],["2022-09-14",196196.08,196196.08,196196.08,196196.08,100],["2022-09-15",196196.08,196196.08,195957.78,196116.64,1200],["2022-09-16",196116.64,196116.64,196116.64,196116.64,0],["2022-09-19",196116.64,196116.64,196116.64,196116.64,0],["2022-09-20",195401.76,195401.76,195401.76,195401.76,200],["2022-09-21",194607.44,194607.44,194607.44,194607.44,100],["2022-09-22",194607.44,207872.52,194607.44,207872.52,200],["2022-09-23",207872.52,207872.52,207872.52,207872.52,0],["2022-09-26",207872.52,207872.52,207872.52,207872.52,0],["2022-09-27",193892.56,193892.56,193892.56,193892.56,100],["2022-09-28",187220.3,206442.75,187220.3,206442.75,300],["2022-09-29",192224.5,203265.49,192065.63,198579.02,1600],["2022-09-30",185155.08,185155.08,185155.08,185155.08,100],["2022-10-03",189126.66,189126.66,189126.66,189126.66,200],["2022-10-04",195242.9,195401.76,185155.08,185155.08,1500],["2022-10-05",187855.76,187855.76,187855.76,187855.76,100],["2022-10-06",190635.86,190635.86,190635.86,190635.86,100],["2022-10-07",187458.6,187458.6,185155.08,185155.08,300],["2022-10-10",185155.08,190079.84,172287.16,190079.84,500],["2022-10-11",190079.84,190079.84,190079.84,190079.84,0],["2022-10-12",190079.84,190079.84,190079.84,190079.84,0],["2022-10-13",191191.88,191191.88,188173.48,188173.48,600],["2022-10-14",188332.35,188332.35,188332.35,188332.35,100],["2022-10-17",188173.48,188173.48,188173.48,188173.48,100],["2022-10-18",191668.47,191747.91,176497.04,191747.91,400],["2022-10-19",179992.03,179992.03,179992.03,179992.03,100],["2022-10-20",179992.03,179992.03,179992.03,179992.03,0],["2022-10-21",181104.07,181104.07,181104.07,181104.07,500],["2022-10-24",170936.82,170936.82,168553.88,168553.88,200],["2022-10-25",169507.05,172128.3,169507.05,172128.3,200],["2022-10-26",169983.64,169983.64,169983.64,169983.64,100],["2022-10-27",181818.95,181818.95,181818.95,181818.95,200],["2022-10-28",181818.95,181818.95,181818.95,181818.95,0],["2022-10-31",169665.92,190477.0,169665.92,190477.0,200],["2022-11-01",190477.0,203742.08,177211.92,203742.08,1200],["2022-11-02",189603.25,189682.68,189603.25,189682.68,200],["2022-11-03",186743.71,186743.71,186743.71,186743.71,100],["2022-11-04",185949.4,190635.86,174828.97,174828.97,500],["2022-11-07",177450.22,177450.22,177450.22,177450.22,400],["2022-11-08",170063.08,170063.08,170063.08,170063.08,100],["2022-11-09",170777.96,181898.39,170777.96,181898.39,300],["2022-11-10",176576.47,182692.7,176576.47,177211.92,300],["2022-11-11",182692.7,182692.7,182692.7,182692.7,200],["2022-11-14",170301.37,195322.33,170301.37,171731.14,600],["2022-11-15",170063.08,183645.88,169983.64,183645.88,300],["2022-11-16",183645.88,183645.88,183645.88,183645.88,0],["2022-11-17",174749.54,174749.54,174749.54,174749.54,300],["2022-11-18",171016.26,174749.54,171016.26,171651.71,500],["2022-11-21",171651.71,171651.71,171651.71,171651.71,0],["2022-11-22",171651.71,171651.71,171651.71,171651.71,0],["2022-11-23",171651.71,171651.71,171651.71,171651.71,0],["2022-11-24",183645.88,183645.88,183645.88,183645.88,100],["2022-11-25",183645.88,183725.31,183645.88,183725.31,200],["2022-11-28",195322.33,195322.33,195322.33,195322.33,100],["2022-11-29",195322.33,195322.33,195322.33,195322.33,0],["2022-11-30",198499.59,198499.59,198499.59,198499.59,100],["2022-12-01",190635.86,198102.43,190635.86,198102.43,300],["2022-12-02",184916.79,184916.79,184916.79,184916.79,100],["2022-12-05",184916.79,184916.79,184916.79,184916.79,0],["2022-12-06",194448.58,197784.71,193018.81,197784.71,1700],["2022-12-07",197784.71,197784.71,197784.71,197784.71,0],["2022-12-08",197784.71,197784.71,197784.71,197784.71,0],["2022-12-09",197784.71,197784.71,183963.61,183963.61,300],["2022-12-12",176576.47,176576.47,176576.47,176576.47,100],["2022-12-13",176576.47,176576.47,176576.47,176576.47,0],["2022-12-14",176576.47,188888.37,176576.47,188888.37,300],["2022-12-15",188888.37,188888.37,188888.37,188888.37,0],["2022-12-16",188888.37,188888.37,188888.37,188888.37,0],["2022-12-19",188888.37,188888.37,188888.37,188888.37,0],["2022-12-20",188888.37,188888.37,188888.37,188888.37,0],["2022-12-21",188888.37,188888.37,188888.37,188888.37,0],["2022-12-22",188888.37,188888.37,188888.37,188888.37,0],["2022-12-23",188888.37,188888.37,188888.37,188888.37,0],["2022-12-26",188888.37,188888.37,188888.37,188888.37,0],["2022-12-27",188888.37,188888.37,188888.37,188888.37,0],["2022-12-28",188888.37,188888.37,188888.37,188888.37,0],["2022-12-29",177211.92,177211.92,177132.49,177132.49,200],["2022-12-30",177132.49,177132.49,177132.49,177132.49,0],["2023-01-03",177132.49,177132.49,177132.49,177132.49,0],["2023-01-04",178721.12,178721.12,178721.12,178721.12,200],["2023-01-05",178721.12,178721.12,178721.12,178721.12,0],["2023-01-06",178721.12,178721.12,178721.12,178721.12,0],["2023-01-09",191191.88,191191.88,191191.88,191191.88,200],["2023-01-10",191191.88,191191.88,191191.88,191191.88,0],["2023-01-11",178959.42,178959.42,178959.42,178959.42,100],["2023-01-12",178959.42,178959.42,178959.42,178959.42,0],["2023-01-13",191350.75,191350.75,174828.97,174828.97,200],["2023-01-16",174828.97,174828.97,174828.97,174828.97,0],["2023-01-17",176735.33,176894.19,176735.33,176894.19,200],["2023-01-18",176894.19,176894.19,176894.19,176894.19,0],["2023-01-19",171810.57,189126.66,171810.57,176417.6,400],["2023-01-27",176417.6,176417.6,176417.6,176417.6,0],["2023-01-30",176417.6,176417.6,176417.6,176417.6,0],["2023-01-31",188252.91,188252.91,188252.91,188252.91,100],["2023-02-01",189841.55,189841.55,178800.55,178800.55,300],["2023-02-02",191271.32,191271.32,191271.32,191271.32,200],["2023-02-03",191271.32,191271.32,191271.32,191271.32,0],["2023-02-06",191271.32,191271.32,191271.32,191271.32,0],["2023-02-07",191271.32,191271.32,191271.32,191271.32,0],["2023-02-08",177926.81,189047.23,177926.81,179515.44,300],["2023-02-09",179515.44,179515.44,179515.44,179515.44,0],["2023-02-10",187458.6,188252.91,187458.6,188252.91,200],["2023-02-13",188252.91,188252.91,188252.91,188252.91,0],["2023-02-14",188252.91,188252.91,188252.91,188252.91,0],["2023-02-15",189841.55,196116.64,189841.55,196116.64,200],["2023-02-16",196116.64,196116.64,196116.64,196116.64,0],["2023-02-17",208825.7,208825.7,208825.7,208825.7,100],["2023-02-20",208825.7,208825.7,208825.7,208825.7,0],["2023-02-21",208746.27,208746.27,206522.18,206522.18,400],["2023-02-22",206522.18,206522.18,206522.18,206522.18,0],["2023-02-23",206522.18,206522.18,206522.18,206522.18,0],["2023-02-24",206522.18,206522.18,206522.18,206522.18,0],["2023-02-27",206522.18,206522.18,206522.18,206522.18,0],["2023-02-28",206522.18,206522.18,206522.18,206522.18,0],["2023-03-01",206522.18,206522.18,206522.18,206522.18,0],["2023-03-02",206522.18,206522.18,206522.18,206522.18,0],["2023-03-03",206522.18,206522.18,206522.18,206522.18,0],["2023-03-06",206522.18,206522.18,206522.18,206522.18,200],["2023-03-07",192065.63,192065.63,192065.63,192065.63,100],["2023-03-08",192065.63,192065.63,192065.63,192065.63,0],["2023-03-09",202471.17,202471.17,184201.9,184201.9,200],["2023-03-10",183487.02,197069.82,183487.02,197069.82,200],["2023-03-13",197069.82,197069.82,197069.82,197069.82,0],["2023-03-14",183407.59,183407.59,183407.59,183407.59,100],["2023-03-15",183407.59,183407.59,183407.59,183407.59,0],["2023-03-16",183407.59,183407.59,183407.59,183407.59,0],["2023-03-17",170698.53,170698.53,170698.53,170698.53,100],["2023-03-20",182613.27,182613.27,182533.84,182533.84,800],["2023-03-21",182533.84,182533.84,182533.84,182533.84,0],["2023-03-22",180945.21,180945.21,180865.77,180865.77,300],["2023-03-23",174908.4,174987.84,174749.54,174749.54,900],["2023-03-24",186982.01,186982.01,186982.01,186982.01,200],["2023-03-27",186982.01,186982.01,186982.01,186982.01,0],["2023-03-28",186982.01,186982.01,186982.01,186982.01,0],["2023-03-29",174749.54,176735.33,173955.22,176417.6,2900],["2023-03-30",181104.07,181104.07,179515.44,179515.44,200],["2023-03-31",173081.48,173875.79,173081.48,173875.79,3200],["2023-04-03",173875.79,173875.79,173875.79,173875.79,0],["2023-04-04",166965.24,167600.7,166965.24,167600.7,2500],["2023-04-05",165217.75,175464.43,156559.7,166965.24,700],["2023-04-06",159657.54,178482.83,159657.54,166726.95,500],["2023-04-07",172287.16,172287.16,172287.16,172287.16,100],["2023-04-10",171969.43,171969.43,168712.74,168712.74,400],["2023-04-11",165297.18,171572.28,165297.18,166726.95,300],["2023-04-12",166806.38,166806.38,166250.36,166250.36,1200],["2023-04-13",166488.65,166488.65,166409.22,166409.22,200],["2023-04-14",166806.38,168395.01,166806.38,168395.01,200],["2023-04-17",159736.97,159736.97,159736.97,159736.97,100],["2023-04-18",164105.71,164105.71,164105.71,164105.71,100],["2023-04-19",174670.11,174670.11,170777.96,172763.75,700],["2023-04-20",172684.32,174749.54,172684.32,174670.11,600],["2023-04-21",164344.0,164344.0,164344.0,164344.0,100],["2023-04-24",164423.43,164582.29,164344.0,164344.0,600],["2023-04-25",159736.97,163629.12,159022.08,163629.12,900],["2023-04-26",163629.12,163629.12,163629.12,163629.12,0],["2023-04-27",170221.94,170221.94,166806.38,166806.38,200],["2023-04-28",163311.39,164423.43,162834.8,162834.8,1100],["2023-05-04",161246.17,161246.17,159736.97,159736.97,200],["2023-05-05",161007.87,161007.87,160610.71,160610.71,400],["2023-05-08",160531.28,160849.01,158942.65,160451.85,1000],["2023-05-09",160451.85,160451.85,160451.85,160451.85,0],["2023-05-10",160451.85,160451.85,160451.85,160451.85,0],["2023-05-11",160451.85,160451.85,160451.85,160451.85,0],["2023-05-12",158942.65,160451.85,158942.65,160372.42,500],["2023-05-15",162755.37,162755.37,159339.81,159339.81,200],["2023-05-16",159339.81,159339.81,159339.81,159339.81,100],["2023-05-17",160451.85,160451.85,160451.85,160451.85,200],["2023-05-18",160451.85,160451.85,160451.85,160451.85,0],["2023-05-19",160451.85,160451.85,160451.85,160451.85,0],["2023-05-22",160372.42,160372.42,160292.99,160372.42,800],["2023-05-23",161961.05,161961.05,161961.05,161961.05,100],["2023-05-24",161881.62,161961.05,161643.33,161643.33,600],["2023-05-25",166806.38,166806.38,166806.38,166806.38,100],["2023-05-26",159736.97,163946.84,159736.97,163946.84,400],["2023-05-29",163946.84,163946.84,163946.84,163946.84,0],["2023-05-30",163946.84,163946.84,163946.84,163946.84,0],["2023-05-31",160531.28,160531.28,160054.69,160054.69,600],["2023-06-01",160134.12,160134.12,157354.02,157354.02,600],["2023-06-02",157354.02,157354.02,157354.02,157354.02,0],["2023-06-05",165932.63,165932.63,165456.04,165456.04,200],["2023-06-06",166647.52,166647.52,159339.81,159339.81,200],["2023-06-07",159339.81,159339.81,159339.81,159339.81,0],["2023-06-08",167600.7,167600.7,160054.69,160054.69,200],["2023-06-09",160134.12,160134.12,160054.69,160054.69,300],["2023-06-12",157433.45,157671.74,157433.45,157671.74,400],["2023-06-13",151317.22,156480.27,151317.22,156480.27,700],["2023-06-14",151078.92,156480.27,151078.92,156480.27,500],["2023-06-15",157274.59,157274.59,157274.59,157274.59,100],["2023-06-16",158068.9,159260.38,158068.9,158863.22,400],["2023-06-19",158863.22,158863.22,158863.22,158863.22,0],["2023-06-20",158863.22,158863.22,158863.22,158863.22,300],["2023-06-21",161087.3,161087.3,161087.3,161087.3,100],["2023-06-22",161087.3,166726.95,161087.3,165535.47,400],["2023-06-23",154415.05,164344.0,154335.62,164344.0,300],["2023-06-26",164344.0,164344.0,164344.0,164344.0,0],["2023-06-27",158863.22,158863.22,155288.8,156083.11,300],["2023-06-28",155288.8,155606.52,155288.8,155527.09,600],["2023-06-29",162755.37,162755.37,158783.79,158783.79,400],["2023-06-30",156083.11,156083.11,156083.11,156083.11,100],["2023-07-03",161166.74,161166.74,161166.74,161166.74,100],["2023-07-04",157036.29,157036.29,156639.13,156956.86,800],["2023-07-05",158068.9,158783.79,158068.9,158783.79,200],["2023-07-06",157274.59,157274.59,157274.59,157274.59,100],["2023-07-07",160213.56,160213.56,160213.56,160213.56,100],["2023-07-10",160213.56,160213.56,160213.56,160213.56,0],["2023-07-11",154971.07,157989.47,154891.64,157989.47,600],["2023-07-12",155685.95,155685.95,155685.95,155685.95,200],["2023-07-13",161563.89,161563.89,155685.95,155685.95,200],["2023-07-14",155765.39,155924.25,155765.39,155924.25,300],["2023-07-17",156003.68,162358.21,155924.25,162358.21,400],["2023-07-18",162358.21,162358.21,162358.21,162358.21,300],["2023-07-19",154176.75,157989.47,154176.75,157989.47,1700],["2023-07-20",157989.47,157989.47,157989.47,157989.47,100],["2023-07-21",157989.47,157989.47,157989.47,157989.47,0],["2023-07-24",157989.47,162755.37,154891.64,162755.37,3000],["2023-07-25",162517.07,162517.07,155685.95,159578.1,700],["2023-07-26",159419.24,159419.24,159419.24,159419.24,100],["2023-07-27",158863.22,158863.22,155685.95,155765.39,2000],["2023-07-28",154097.32,159498.67,154097.32,159498.67,200],["2023-07-31",156480.27,159101.51,155765.39,159101.51,600],["2023-08-01",159101.51,159101.51,159101.51,159101.51,0],["2023-08-02",158863.22,158863.22,154971.07,154971.07,200],["2023-08-03",154971.07,154971.07,154971.07,154971.07,0],["2023-08-04",154971.07,154971.07,154971.07,154971.07,0],["2023-08-07",156400.84,158783.79,156400.84,158783.79,500],["2023-08-08",156400.84,156400.84,156321.41,156321.41,1900],["2023-08-09",158863.22,158863.22,153779.6,156162.54,700],["2023-08-10",151237.78,156162.54,151237.78,151555.51,400],["2023-08-11",151476.08,156400.84,151476.08,152349.83,1200],["2023-08-14",152746.99,153859.03,152746.99,153859.03,200],["2023-08-15",162596.5,162596.5,155685.95,159816.4,1900],["2023-08-16",158863.22,158863.22,158863.22,158863.22,100],["2023-08-17",158863.22,158863.22,155288.8,155765.39,1700],["2023-08-18",155129.93,155129.93,155129.93,155129.93,100],["2023-08-21",155129.93,155129.93,155129.93,155129.93,0],["2023-08-22",157433.45,157433.45,154176.75,154176.75,200],["2023-08-23",155765.39,155765.39,155765.39,155765.39,100],["2023-08-24",154891.64,154971.07,154653.34,154653.34,300],["2023-08-25",154891.64,154891.64,154891.64,154891.64,100],["2023-08-28",154891.64,154971.07,154891.64,154891.64,1000],["2023-08-29",154891.64,154971.07,154891.64,154891.64,500],["2023-08-30",154891.64,155050.5,154891.64,155050.5,900],["2023-08-31",155685.95,155685.95,154653.34,154732.78,500],["2023-09-05",154653.34,154653.34,154573.91,154653.34,1300],["2023-09-06",154097.32,154573.91,153779.6,154573.91,1300],["2023-09-07",154415.05,154415.05,154176.75,154415.05,1300],["2023-09-08",154176.75,158386.63,154176.75,158386.63,800],["2023-09-11",154176.75,158068.9,154176.75,158068.9,200],["2023-09-12",158068.9,158068.9,158068.9,158068.9,0],["2023-09-13",158068.9,158068.9,158068.9,158068.9,0],["2023-09-14",155685.95,156400.84,155685.95,156400.84,200],["2023-09-15",155129.93,155527.09,154891.64,155527.09,400],["2023-09-18",154891.64,155447.66,154891.64,154891.64,1100],["2023-09-19",154653.34,154653.34,154097.32,154097.32,400],["2023-09-20",153700.16,153700.16,153382.44,153382.44,200],["2023-09-21",153382.44,153382.44,153382.44,153382.44,0],["2023-09-22",153382.44,153382.44,153303.01,153382.44,400],["2023-09-25",153382.44,153382.44,153382.44,153382.44,0],["2023-09-26",153382.44,153382.44,153382.44,153382.44,0],["2023-09-27",150920.06,151873.24,150920.06,151714.37,1000],["2023-09-28",151317.22,151317.22,150920.06,150920.06,600],["2023-09-29",150920.06,150920.06,148139.95,148139.95,700],["2023-10-02",147822.23,150920.06,147822.23,150920.06,500],["2023-10-03",150920.06,150920.06,150920.06,150920.06,100],["2023-10-04",150840.63,150840.63,150840.63,150840.63,100],["2023-10-05",150840.63,150840.63,150840.63,150840.63,0],["2023-10-06",147901.66,147901.66,147901.66,147901.66,100],["2023-10-09",150920.06,150920.06,150920.06,150920.06,100],["2023-10-10",148616.54,148616.54,148616.54,148616.54,100],["2023-10-11",148775.4,148775.4,148775.4,148775.4,100],["2023-10-12",148775.4,148775.4,148775.4,148775.4,0],["2023-10-13",148854.84,152429.26,148854.84,152429.26,200],["2023-10-16",151634.94,152429.26,149013.7,149013.7,700],["2023-10-17",150840.63,150840.63,148775.4,148775.4,200],["2023-10-18",148854.84,148854.84,148775.4,148775.4,700],["2023-10-19",148775.4,148775.4,148695.97,148695.97,300],["2023-10-20",148695.97,158068.9,148537.11,148537.11,600],["2023-10-23",148537.11,148537.11,148537.11,148537.11,300],["2023-10-24",148537.11,148537.11,148537.11,148537.11,0],["2023-10-25",148537.11,148537.11,148537.11,148537.11,0],["2023-10-26",148219.38,148537.11,148219.38,148537.11,300],["2023-10-27",148537.11,148537.11,148537.11,148537.11,100],["2023-10-30",148537.11,148537.11,148537.11,148537.11,0],["2023-10-31",148537.11,148537.11,148537.11,148537.11,0],["2023-11-01",148537.11,148537.11,148537.11,148537.11,100],["2023-11-02",148537.11,148537.11,148537.11,148537.11,0],["2023-11-03",148537.11,148537.11,148537.11,148537.11,0],["2023-11-06",148537.11,148537.11,148537.11,148537.11,0],["2023-11-07",148537.11,148537.11,148537.11,148537.11,0],["2023-11-08",151634.94,151634.94,151634.94,151634.94,200],["2023-11-09",151634.94,151634.94,151634.94,151634.94,200],["2023-11-10",151634.94,151634.94,151634.94,151634.94,0],["2023-11-13",147742.79,147742.79,147742.79,147742.79,300],["2023-11-14",147742.79,147742.79,147742.79,147742.79,0],["2023-11-15",147742.79,147742.79,147742.79,147742.79,0],["2023-11-16",147742.79,147742.79,147742.79,147742.79,0],["2023-11-17",147742.79,147742.79,147742.79,147742.79,0],["2023-11-20",147742.79,147742.79,147742.79,147742.79,100],["2023-11-21",147742.79,147742.79,147742.79,147742.79,0],["2023-11-22",150840.63,150840.63,150840.63,150840.63,100],["2023-11-23",150840.63,150840.63,150840.63,150840.63,0],["2023-11-24",150840.63,150840.63,150840.63,150840.63,0],["2023-11-27",150840.63,150840.63,150840.63,150840.63,0],["2023-11-28",150840.63,150840.63,150840.63,150840.63,0],["2023-11-29",150840.63,150840.63,150840.63,150840.63,0],["2023-11-30",146869.05,146869.05,146869.05,146869.05,1000],["2023-12-01",146630.75,146630.75,146630.75,146630.75,200],["2023-12-04",146551.32,146551.32,139799.63,143453.49,700],["2023-12-05",145280.41,146948.48,145280.41,146948.48,2200],["2023-12-06",153700.16,155685.95,153700.16,155685.95,500],["2023-12-07",144962.69,147027.91,144962.69,147027.91,300],["2023-12-08",140037.93,147027.91,140037.93,147027.91,300],["2023-12-11",147027.91,147027.91,147027.91,147027.91,0],["2023-12-12",154891.64,154891.64,154494.48,154494.48,200],["2023-12-13",154812.21,154891.64,154812.21,154891.64,1000],["2023-12-14",150999.49,154891.64,150920.06,154891.64,800],["2023-12-15",154812.21,154812.21,154812.21,154812.21,300],["2023-12-18",154891.64,154891.64,154891.64,154891.64,100],["2023-12-19",154891.64,154891.64,154891.64,154891.64,0],["2023-12-20",154732.78,154732.78,154732.78,154732.78,100],["2023-12-21",143930.08,154653.34,143930.08,154653.34,1300],["2023-12-22",146154.16,146154.16,146154.16,146154.16,500],["2023-12-25",146233.59,146233.59,146233.59,146233.59,100],["2023-12-26",146233.59,146233.59,146233.59,146233.59,0],["2023-12-27",143850.64,143850.64,143850.64,143850.64,100],["2023-12-28",143850.64,150681.76,143850.64,150443.47,600],["2023-12-29",150681.76,150681.76,150284.61,150284.61,200],["2024-01-02",143850.64,146789.61,143850.64,146789.61,200],["2024-01-03",146154.16,146154.16,146154.16,146154.16,400],["2024-01-04",146154.16,146154.16,146154.16,146154.16,0],["2024-01-05",146154.16,146154.16,146154.16,146154.16,0],["2024-01-08",146154.16,146154.16,146154.16,146154.16,0],["2024-01-09",154812.21,154812.21,154812.21,154812.21,1000],["2024-01-10",154812.21,154812.21,154812.21,154812.21,0],["2024-01-11",154812.21,154812.21,154812.21,154812.21,0],["2024-01-12",154812.21,154812.21,154812.21,154812.21,0],["2024-01-15",144644.96,146948.48,144644.96,146154.16,300],["2024-01-16",146154.16,146154.16,146154.16,146154.16,200],["2024-01-17",144247.8,144247.8,144247.8,144247.8,100],["2024-01-18",146154.16,146948.48,146154.16,146948.48,200],["2024-01-19",147742.79,147742.79,146233.59,146233.59,400],["2024-01-22",146233.59,146233.59,146233.59,146233.59,0],["2024-01-23",147742.79,147742.79,147425.07,147425.07,400],["2024-01-24",147425.07,147425.07,147425.07,147425.07,0],["2024-01-25",146948.48,146948.48,146948.48,146948.48,100],["2024-01-26",144803.82,144803.82,144803.82,144803.82,100],["2024-01-29",144883.26,154891.64,144883.26,146948.48,800],["2024-01-30",146948.48,146948.48,146948.48,146948.48,0],["2024-01-31",146154.16,146154.16,145677.57,145677.57,700],["2024-02-01",146551.32,146551.32,146551.32,146551.32,100],["2024-02-02",147742.79,147742.79,147742.79,147742.79,100],["2024-02-05",146233.59,147742.79,146233.59,147742.79,700],["2024-02-06",146154.16,146154.16,146154.16,146154.16,100],["2024-02-07",146154.16,146154.16,146154.16,146154.16,0],["2024-02-15",150125.74,150125.74,146313.02,146313.02,200],["2024-02-16",146392.46,149728.58,146392.46,146630.75,300],["2024-02-19",146392.46,146948.48,146392.46,146948.48,200],["2024-02-20",146948.48,146948.48,146948.48,146948.48,0],["2024-02-21",147266.2,147266.2,147266.2,147266.2,200],["2024-02-22",150443.47,150522.9,150443.47,150522.9,700],["2024-02-23",150602.33,150920.06,150602.33,150920.06,500],["2024-02-26",150920.06,150920.06,150920.06,150920.06,0],["2024-02-27",150920.06,151317.22,147742.79,147742.79,1200],["2024-02-28",147742.79,147742.79,147742.79,147742.79,0],["2024-02-29",150920.06,150920.06,147822.23,147822.23,1000],["2024-03-01",148060.52,148060.52,148060.52,148060.52,100],["2024-03-04",148139.95,148139.95,148139.95,148139.95,200],["2024-03-05",150920.06,151237.78,150920.06,151237.78,1100],["2024-03-06",151237.78,151237.78,151237.78,151237.78,200],["2024-03-07",150920.06,151237.78,150920.06,151237.78,400],["2024-03-08",150920.06,150920.06,150920.06,150920.06,500],["2024-03-11",151078.92,152111.53,151078.92,152111.53,800],["2024-03-12",152190.96,152190.96,152190.96,152190.96,100],["2024-03-13",152111.53,152270.4,146948.48,152270.4,2300],["2024-03-14",152111.53,154494.48,152111.53,154494.48,1000],["2024-03-15",151793.81,152270.4,151793.81,152270.4,300],["2024-03-18",150920.06,150920.06,150602.33,150920.06,600],["2024-03-19",150920.06,150920.06,150920.06,150920.06,0],["2024-03-20",150920.06,150920.06,150920.06,150920.06,0],["2024-03-21",150920.06,150920.06,150920.06,150920.06,0],["2024-03-22",150920.06,150920.06,150920.06,150920.06,0],["2024-03-25",160451.85,161484.46,160451.85,161484.46,3900],["2024-03-26",171572.28,172763.75,171572.28,172763.75,900],["2024-03-27",184837.36,184837.36,182692.7,184837.36,4100],["2024-03-28",196116.64,197625.84,184678.49,187140.87,3100],["2024-03-29",190635.86,194210.29,190635.86,190635.86,800],["2024-04-01",186743.71,190635.86,180309.75,180945.21,1600],["2024-04-02",175146.7,176417.6,175146.7,176417.6,300],["2024-04-03",182692.7,183725.31,182613.27,182613.27,800],["2024-04-04",183804.74,183804.74,183010.43,183010.43,500],["2024-04-05",185393.38,185393.38,182851.57,182851.57,2000],["2024-04-08",182692.7,182692.7,180389.19,180468.62,400],["2024-04-09",180548.05,180548.05,180548.05,180548.05,100],["2024-04-10",184122.47,184122.47,182692.7,183407.59,700],["2024-04-11",180389.19,182692.7,180389.19,182692.7,500],["2024-04-12",182692.7,182692.7,182692.7,182692.7,0],["2024-04-15",174828.97,181104.07,169983.64,176576.47,2500],["2024-04-16",170936.82,170936.82,170936.82,170936.82,100],["2024-04-17",171016.26,181024.64,170936.82,171413.41,1400],["2024-04-19",171413.41,178244.53,171413.41,177926.81,400],["2024-04-22",178006.24,178006.24,168474.44,171969.43,1400],["2024-04-23",171969.43,171969.43,171969.43,171969.43,0],["2024-04-24",166806.38,172128.3,166806.38,172128.3,200],["2024-04-25",172128.3,172128.3,172128.3,172128.3,100],["2024-04-26",173319.77,179118.28,173319.77,178721.12,600],["2024-05-02",178721.12,178721.12,178641.69,178721.12,400],["2024-05-03",179118.28,179118.28,178721.12,178721.12,1400],["2024-05-06",174749.54,174749.54,174749.54,174749.54,200],["2024-05-07",174749.54,174749.54,174749.54,174749.54,0],["2024-05-08",174749.54,174749.54,174749.54,174749.54,0],["2024-05-09",173160.91,177053.06,172446.02,172446.02,300],["2024-05-10",168792.17,170857.39,168792.17,170857.39,400],["2024-05-13",170936.82,170936.82,170936.82,170936.82,100],["2024-05-14",170936.82,170936.82,170936.82,170936.82,0],["2024-05-15",170936.82,170936.82,170936.82,170936.82,0],["2024-05-16",171016.26,174670.11,171016.26,174670.11,400],["2024-05-17",174431.81,174431.81,174431.81,174431.81,100],["2024-05-20",177053.06,177053.06,174034.66,174034.66,700],["2024-05-21",174114.09,174114.09,174114.09,174114.09,700],["2024-05-22",177450.22,177450.22,177450.22,177450.22,200],["2024-05-23",177450.22,177450.22,177450.22,177450.22,0],["2024-05-24",176655.9,176655.9,176655.9,176655.9,100],["2024-05-27",176655.9,176655.9,176655.9,176655.9,0],["2024-05-28",172843.18,172843.18,172843.18,172843.18,100],["2024-05-29",179197.71,179197.71,179197.71,179197.71,100],["2024-05-30",178721.12,178721.12,172604.89,172604.89,200],["2024-05-31",172604.89,172604.89,172604.89,172604.89,0],["2024-06-03",177847.37,177847.37,177847.37,177847.37,600],["2024-06-04",177767.94,177767.94,177450.22,177529.65,600],["2024-06-05",176735.33,176735.33,176735.33,176735.33,300],["2024-06-06",172446.02,173160.91,172366.59,173160.91,2000],["2024-06-07",173002.05,173002.05,173002.05,173002.05,400],["2024-06-10",173240.34,174749.54,173240.34,174749.54,900],["2024-06-11",174749.54,176735.33,174749.54,174749.54,1100],["2024-06-12",178641.69,178641.69,174749.54,174749.54,700],["2024-06-13",174749.54,174749.54,174749.54,174749.54,0],["2024-06-14",174749.54,174749.54,174749.54,174749.54,600],["2024-06-17",174749.54,174749.54,174749.54,174749.54,1200],["2024-06-18",174828.97,174828.97,174749.54,174749.54,1400],["2024-06-19",176338.17,176338.17,176338.17,176338.17,200],["2024-06-20",174749.54,174749.54,174749.54,174749.54,600],["2024-06-21",181024.64,181024.64,174749.54,174749.54,700],["2024-06-24",174749.54,174749.54,174749.54,174749.54,1100],["2024-06-25",174749.54,174749.54,174749.54,174749.54,0],["2024-06-26",174749.54,177132.49,174749.54,177132.49,700],["2024-06-27",177132.49,177132.49,177132.49,177132.49,0],["2024-06-28",177450.22,177450.22,177450.22,177450.22,100],["2024-07-01",177450.22,177450.22,174749.54,177132.49,300],["2024-07-02",177370.78,177370.78,177132.49,177132.49,700],["2024-07-03",177132.49,177132.49,177132.49,177132.49,0],["2024-07-04",177132.49,177132.49,177132.49,177132.49,300],["2024-07-05",176338.17,177926.81,176338.17,177926.81,500],["2024-07-08",173558.07,177767.94,173558.07,177767.94,200],["2024-07-09",180309.75,180945.21,174749.54,174749.54,900],["2024-07-10",174828.97,175543.86,174828.97,175543.86,200],["2024-07-11",174828.97,174828.97,174828.97,174828.97,100],["2024-07-12",177847.37,177847.37,177847.37,177847.37,100],["2024-07-15",176338.17,176338.17,173875.79,173875.79,600],["2024-07-16",175543.86,175543.86,173955.22,173955.22,2300],["2024-07-17",174352.38,174352.38,174034.66,174034.66,200],["2024-07-18",174034.66,174034.66,174034.66,174034.66,0],["2024-07-19",174034.66,174034.66,174034.66,174034.66,700],["2024-07-22",174034.66,174034.66,174034.66,174034.66,0],["2024-07-23",177767.94,177767.94,177767.94,177767.94,200],["2024-07-24",172763.75,180309.75,172446.02,172446.02,700],["2024-07-25",172446.02,172446.02,172446.02,172446.02,0],["2024-07-26",172446.02,172525.46,172446.02,172525.46,400],["2024-07-29",172525.46,172525.46,172525.46,172525.46,0],["2024-07-30",172525.46,172525.46,172525.46,172525.46,0],["2024-07-31",172525.46,172525.46,172525.46,172525.46,0],["2024-08-01",172525.46,172525.46,172525.46,172525.46,0],["2024-08-02",179515.44,179515.44,173081.48,173081.48,600],["2024-08-05",170857.39,170857.39,170777.96,170777.96,1000],["2024-08-06",170777.96,170777.96,170777.96,170777.96,0],["2024-08-07",171175.12,171175.12,170777.96,170777.96,400],["2024-08-08",170777.96,170777.96,170777.96,170777.96,0],["2024-08-09",173875.79,173875.79,173875.79,173875.79,100],["2024-08-12",173558.07,173875.79,173399.2,173875.79,1000],["2024-08-13",173716.93,173716.93,173478.64,173558.07,600],["2024-08-14",173558.07,173558.07,173558.07,173558.07,0],["2024-08-15",173875.79,173875.79,173875.79,173875.79,500],["2024-08-16",173558.07,173558.07,173478.64,173558.07,500],["2024-08-19",173558.07,173558.07,161484.46,173160.91,2000],["2024-08-20",173796.36,173796.36,173796.36,173796.36,200],["2024-08-21",173796.36,174749.54,173796.36,173955.22,600],["2024-08-22",173955.22,173955.22,173955.22,173955.22,0],["2024-08-23",173955.22,173955.22,173160.91,173160.91,2400],["2024-08-26",185234.51,185234.51,185234.51,185234.51,2400],["2024-08-27",198181.87,198181.87,195401.76,198181.87,10200],["2024-08-28",212002.97,212002.97,211923.53,212002.97,8800],["2024-08-29",226777.25,226777.25,219390.11,224076.57,11500],["2024-08-30",218436.93,218834.08,211764.67,212082.4,2100],["2024-09-04",212082.4,217483.75,212002.97,213115.01,6000],["2024-09-05",213194.44,221534.76,213194.44,218595.79,1600],["2024-09-06",222352.63,222352.63,203306.32,213965.26,5600],["2024-09-09",199462.11,203481.05,199462.11,199636.84,1900],["2024-09-10",199200.0,199200.0,190375.79,190550.53,800],["2024-09-11",190550.53,198326.32,185221.05,198326.32,1600],["2024-09-12",203306.32,203306.32,203306.32,203306.32,100],["2024-09-13",203306.32,203306.32,203306.32,203306.32,0],["2024-09-16",191336.84,192472.63,190987.37,190987.37,1200],["2024-09-17",195617.89,204354.74,195617.89,203044.21,1300],["2024-09-18",200947.37,200947.37,191861.05,197452.63,1500],["2024-09-19",197452.63,197452.63,197452.63,197452.63,100],["2024-09-20",197452.63,197452.63,193171.58,193258.95,1300],["2024-09-23",193084.21,193346.32,193084.21,193084.21,2500],["2024-09-24",185221.05,185221.05,181376.84,183910.53,400],["2024-09-25",184434.74,185657.89,184434.74,185657.89,1800],["2024-09-26",185657.89,191249.47,185657.89,190900.0,1700],["2024-09-27",191686.32,192210.53,190987.37,190987.37,500],["2024-09-30",189676.84,190375.79,184434.74,184434.74,2100],["2024-10-01",185308.42,192123.16,185308.42,192123.16,300],["2024-10-02",190375.79,190375.79,186182.11,186182.11,800],["2024-10-03",185395.79,189152.63,185395.79,186968.42,1500],["2024-10-04",185395.79,185395.79,185221.05,185308.42,700],["2024-10-07",185308.42,185308.42,185308.42,185308.42,200],["2024-10-08",185308.42,185308.42,185221.05,185221.05,200],["2024-10-09",185657.89,189065.26,185221.05,189065.26,1100],["2024-10-10",189065.26,189065.26,189065.26,189065.26,0],["2024-10-11",183561.05,189676.84,183473.68,186444.21,1400],["2024-10-14",185570.53,188191.58,185570.53,188191.58,600],["2024-10-15",188191.58,188191.58,186444.21,186444.21,300],["2024-10-16",186968.42,187230.53,186968.42,187230.53,500],["2024-10-17",185308.42,187230.53,185308.42,187230.53,500],["2024-10-18",187230.53,187230.53,187230.53,187230.53,100],["2024-10-21",187230.53,187230.53,186793.68,186793.68,200],["2024-10-22",186706.32,199112.63,186706.32,199112.63,400],["2024-10-23",199112.63,199112.63,199112.63,199112.63,0],["2024-10-24",196491.58,196491.58,196491.58,196491.58,400],["2024-10-25",193521.05,193521.05,193521.05,193521.05,100],["2024-10-28",193521.05,193521.05,193521.05,193521.05,0],["2024-10-29",188016.84,188016.84,188016.84,188016.84,100],["2024-10-30",191336.84,191336.84,191336.84,191336.84,100],["2024-10-31",188541.05,188541.05,188453.68,188453.68,800],["2024-11-01",188453.68,188453.68,188453.68,188453.68,0],["2024-11-04",187842.11,187842.11,184522.11,184522.11,300],["2024-11-05",186793.68,189065.26,186793.68,189065.26,700],["2024-11-06",189065.26,189065.26,189065.26,189065.26,0],["2024-11-07",190201.05,190201.05,186444.21,186444.21,300],["2024-11-08",185046.32,192123.16,185046.32,190201.05,600],["2024-11-11",189414.74,189414.74,186182.11,189327.37,4000],["2024-11-12",186968.42,186968.42,186968.42,186968.42,100],["2024-11-13",185920.0,187055.79,185920.0,187055.79,500],["2024-11-14",186182.11,186356.84,186182.11,186356.84,300],["2024-11-15",185570.53,185570.53,185570.53,185570.53,100],["2024-11-18",185133.68,185657.89,185133.68,185657.89,900],["2024-11-19",185657.89,187667.37,184434.74,187143.16,3300],["2024-11-20",187667.37,187842.11,174125.26,183648.42,800],["2024-11-21",183124.21,183124.21,183124.21,183124.21,100],["2024-11-22",174125.26,185221.05,174125.26,184172.63,1300],["2024-11-25",184172.63,184172.63,179192.63,179192.63,200],["2024-11-26",187143.16,187754.74,179192.63,187754.74,2700],["2024-11-27",179367.37,191686.32,179367.37,191336.84,500],["2024-11-28",181376.84,189502.11,181376.84,183561.05,1000],["2024-11-29",180940.0,185920.0,180940.0,185920.0,200],["2024-12-02",186094.74,186793.68,180940.0,184085.26,1800],["2024-12-03",180940.0,190375.79,180940.0,184172.63,400],["2024-12-04",191249.47,191249.47,184347.37,184347.37,300],["2024-12-05",182774.74,186968.42,182774.74,183648.42,400],["2024-12-06",183124.21,183910.53,183124.21,183910.53,500],["2024-12-09",183561.05,190375.79,183561.05,189851.58,800],["2024-12-10",183997.89,183997.89,183997.89,183997.89,100],["2024-12-11",184958.95,184958.95,184958.95,184958.95,200],["2024-12-12",183997.89,189502.11,183997.89,184172.63,300],["2024-12-13",187842.11,187842.11,183997.89,183997.89,200],["2024-12-16",183997.89,183997.89,183997.89,183997.89,900],["2024-12-17",183997.89,183997.89,183997.89,183997.89,0],["2024-12-18",184172.63,187405.26,183997.89,187405.26,1400],["2024-12-19",184085.26,184347.37,183561.05,183561.05,1900],["2024-12-20",183648.42,183735.79,183648.42,183735.79,1600],["2024-12-23",183735.79,183735.79,183735.79,183735.79,0],["2024-12-24",183823.16,184434.74,183124.21,183124.21,2600],["2024-12-25",184347.37,184347.37,183124.21,183910.53,1600],["2024-12-26",184522.11,184522.11,183648.42,184172.63,500],["2024-12-27",184260.0,186706.32,183124.21,183124.21,3400],["2024-12-30",184260.0,184958.95,184085.26,184958.95,3700],["2024-12-31",184347.37,184347.37,183473.68,183473.68,300],["2025-01-02",185133.68,185133.68,184347.37,184347.37,500],["2025-01-03",184347.37,184347.37,184347.37,184347.37,0],["2025-01-06",183473.68,183648.42,182687.37,183648.42,400],["2025-01-07",183735.79,183735.79,183735.79,183735.79,200],["2025-01-08",183561.05,183561.05,183386.32,183386.32,600],["2025-01-09",183648.42,183648.42,183386.32,183386.32,700],["2025-01-10",186881.05,186881.05,183211.58,183211.58,600],["2025-01-13",170543.16,180590.53,170543.16,180066.32,500],["2025-01-14",182687.37,182687.37,181376.84,181376.84,400],["2025-01-15",181638.95,182163.16,180066.32,180066.32,1800],["2025-01-16",181638.95,183124.21,181289.47,183124.21,2600],["2025-01-17",180153.68,184260.0,180066.32,184260.0,300],["2025-01-20",188628.42,188628.42,188628.42,188628.42,100],["2025-01-21",188628.42,188628.42,188628.42,188628.42,0],["2025-01-22",188541.05,188541.05,182862.11,182862.11,900],["2025-01-23",182862.11,187667.37,182862.11,186881.05,1100],["2025-01-24",188628.42,188628.42,186968.42,186968.42,500],["2025-02-03",187754.74,187754.74,187754.74,187754.74,100],["2025-02-04",187230.53,187230.53,184434.74,184434.74,1100],["2025-02-05",188453.68,188453.68,183298.95,183298.95,500],["2025-02-06",186007.37,186007.37,183386.32,183386.32,1000],["2025-02-07",185308.42,186706.32,185308.42,186706.32,1600],["2025-02-10",188453.68,188453.68,186007.37,186007.37,200],["2025-02-11",186706.32,186706.32,186706.32,186706.32,100],["2025-02-12",186618.95,186618.95,183648.42,183997.89,2500],["2025-02-13",186444.21,196142.11,184172.63,184434.74,800],["2025-02-14",184522.11,186007.37,184260.0,184260.0,600],["2025-02-17",184347.37,184347.37,184347.37,184347.37,100],["2025-02-18",184522.11,186881.05,184522.11,186706.32,400],["2025-02-19",186618.95,186618.95,185046.32,185046.32,1000],["2025-02-20",186007.37,186007.37,183648.42,183823.16,1200],["2025-02-21",184085.26,185133.68,184085.26,184434.74,2800],["2025-02-24",184784.21,184784.21,184784.21,184784.21,100],["2025-02-25",184784.21,184784.21,184784.21,184784.21,0],["2025-02-26",185920.0,185920.0,185920.0,185920.0,100],["2025-02-27",186007.37,186094.74,186007.37,186094.74,1500],["2025-02-28",186094.74,187580.0,186007.37,187580.0,2900],["2025-03-03",190288.42,190288.42,187143.16,187230.53,700],["2025-03-04",185395.79,185395.79,185395.79,185395.79,100],["2025-03-05",186793.68,186793.68,185745.26,185745.26,300],["2025-03-06",185832.63,186793.68,185832.63,186007.37,500],["2025-03-07",186618.95,186968.42,186618.95,186968.42,600],["2025-03-10",183561.05,191249.47,183561.05,186269.47,1200],["2025-03-11",187405.26,187405.26,186618.95,186618.95,1500],["2025-03-12",186706.32,189502.11,186706.32,187055.79,1700],["2025-03-13",187929.47,198326.32,187929.47,191424.21,10100],["2025-03-14",192297.89,192297.89,192297.89,192297.89,200],["2025-03-17",183561.05,198326.32,183561.05,188890.53,2300],["2025-03-18",196491.58,196578.95,189676.84,189676.84,2000],["2025-03-19",192210.53,192210.53,190987.37,190987.37,400],["2025-03-20",193957.89,193957.89,189502.11,189502.11,200],["2025-03-21",192210.53,198238.95,192210.53,197452.63,500],["2025-03-24",192297.89,192297.89,192297.89,192297.89,100],["2025-03-25",199986.32,199986.32,197452.63,197452.63,700],["2025-03-26",194744.21,194744.21,194744.21,194744.21,100],["2025-03-27",200947.37,208373.68,200947.37,208373.68,2900],["2025-03-28",222876.84,222876.84,222876.84,222876.84,1600],["2025-03-31",238428.42,238428.42,238428.42,238428.42,2500],["2025-04-01",255115.79,255115.79,238515.79,238515.79,10700],["2025-04-02",238777.89,240350.53,238515.79,238515.79,1000],["2025-04-03",238952.63,238952.63,229866.32,235894.74,2100],["2025-04-04",220168.42,235195.79,219382.11,235195.79,5500],["2025-04-08",234846.32,234846.32,219294.74,219382.11,1000],["2025-04-09",219382.11,224624.21,219294.74,224449.47,1700],["2025-04-10",227245.26,240088.42,227245.26,240088.42,2700],["2025-04-11",240088.42,240263.16,228118.95,230740.0,1500],["2025-04-14",233273.68,233273.68,233273.68,233273.68,100],["2025-04-15",233273.68,233361.05,227594.74,227594.74,1200],["2025-04-16",240175.79,243408.42,231963.16,232662.11,2700],["2025-04-17",231613.68,235894.74,231526.32,232137.89,600],["2025-04-18",230740.0,230740.0,230740.0,230740.0,100],["2025-04-21",233448.42,242796.84,233448.42,242796.84,1800],["2025-04-22",242884.21,243757.89,234147.37,240263.16,500],["2025-04-23",228206.32,242884.21,228206.32,242884.21,200],["2025-04-24",243757.89,246378.95,236855.79,236855.79,400],["2025-04-25",237205.26,243670.53,236855.79,243670.53,300],["2025-04-28",247165.26,247165.26,243670.53,243757.89,1300],["2025-04-29",244631.58,244631.58,243757.89,244631.58,800],["2025-05-05",246378.95,246378.95,246378.95,246378.95,100],["2025-05-06",251621.05,253368.42,251621.05,253368.42,3200],["2025-05-07",253543.16,258523.16,253543.16,254678.95,3000],["2025-05-08",254678.95,254678.95,254678.95,254678.95,0],["2025-05-09",237292.63,254242.11,237205.26,253455.79,2100],["2025-05-12",253455.79,253455.79,253455.79,253455.79,200],["2025-05-13",254242.11,254242.11,253455.79,253455.79,1900],["2025-05-14",253368.42,254678.95,253368.42,254329.47,500],["2025-05-15",254329.47,254329.47,253018.95,253018.95,500],["2025-05-16",250834.74,252494.74,250485.26,250485.26,1500],["2025-05-19",236768.42,250485.26,236768.42,249436.84,800],["2025-05-20",242010.53,251533.68,242010.53,251533.68,700],["2025-05-21",251533.68,251533.68,251533.68,251533.68,0],["2025-05-22",251533.68,253717.89,248650.53,248650.53,1100],["2025-05-23",244981.05,251621.05,244981.05,251184.21,900],["2025-05-26",248213.68,251184.21,248213.68,251184.21,1100],["2025-05-27",251184.21,252232.63,250397.89,252232.63,2000],["2025-05-28",253106.32,253106.32,252844.21,252844.21,500],["2025-05-29",252931.58,253018.95,252844.21,252931.58,2000],["2025-05-30",253018.95,253717.89,253018.95,253455.79,2000],["2025-06-02",253455.79,253455.79,253455.79,253455.79,0],["2025-06-03",253455.79,253455.79,253455.79,253455.79,0],["2025-06-04",252582.11,253368.42,252582.11,253368.42,200],["2025-06-05",253368.42,253368.42,253368.42,253368.42,0],["2025-06-06",252931.58,252931.58,252844.21,252844.21,2000],["2025-06-09",254504.21,254504.21,254504.21,254504.21,100],["2025-06-10",253106.32,253106.32,252844.21,252844.21,800],["2025-06-11",253281.05,253281.05,253281.05,253281.05,300],["2025-06-12",253193.68,253281.05,253193.68,253281.05,200],["2025-06-13",252844.21,255552.63,251708.42,255552.63,900],["2025-06-16",255028.42,255028.42,251883.16,254154.74,1100],["2025-06-17",254154.74,257562.11,254154.74,257562.11,1700],["2025-06-18",256863.16,256863.16,253368.42,253368.42,200],["2025-06-19",254329.47,254329.47,254329.47,254329.47,300],["2025-06-20",256775.79,256775.79,256775.79,256775.79,200],["2025-06-23",256775.79,256775.79,256775.79,256775.79,0],["2025-06-24",256775.79,256863.16,255989.47,256775.79,2300],["2025-06-25",254242.11,254242.11,254242.11,254242.11,2000],["2025-06-26",254242.11,254242.11,254242.11,254242.11,100],["2025-06-27",259484.21,259484.21,254329.47,257562.11,400],["2025-06-30",257736.84,257736.84,255814.74,257562.11,500],["2025-07-01",254504.21,257474.74,254504.21,257387.37,1000],["2025-07-02",255115.79,255290.53,255115.79,255290.53,400],["2025-07-03",258960.0,258960.0,257125.26,257125.26,400],["2025-07-04",256076.84,256076.84,256076.84,256076.84,100],["2025-07-07",259222.11,259222.11,257037.89,258348.42,2700],["2025-07-08",258348.42,260620.0,258348.42,260620.0,6200],["2025-07-09",260357.89,260707.37,260357.89,260707.37,500],["2025-07-10",260794.74,261144.21,260794.74,261144.21,600],["2025-07-11",256950.53,260882.11,256950.53,260882.11,200],["2025-07-14",260794.74,260794.74,258697.89,260620.0,600],["2025-07-15",260707.37,260707.37,257824.21,258872.63,1500],["2025-07-16",259484.21,259658.95,259484.21,259658.95,1200],["2025-07-17",259571.58,260270.53,249961.05,259921.05,2300],["2025-07-18",258697.89,259921.05,258610.53,259833.68,1700],["2025-07-21",245068.42,261231.58,245068.42,260794.74,6000],["2025-07-22",261493.68,278880.0,261493.68,278880.0,1900],["2025-07-23",262978.95,276084.21,262105.26,274249.47,2200],["2025-07-24",274249.47,274249.47,270754.74,270754.74,600],["2025-07-25",265600.0,274336.84,265600.0,267434.74,600],["2025-07-28",275210.53,285694.74,267434.74,284821.05,2000],["2025-07-29",284821.05,284821.05,284821.05,284821.05,0],["2025-07-30",270842.11,285170.53,264988.42,285170.53,2900],["2025-07-31",285170.53,285170.53,285170.53,285170.53,1000],["2025-08-01",285170.53,286568.42,273463.16,273463.16,2000],["2025-08-04",254504.21,274773.68,254416.84,270842.11,4600],["2025-08-05",270842.11,274336.84,262105.26,266386.32,2700],["2025-08-06",265687.37,269881.05,265687.37,268395.79,2700],["2025-08-07",257824.21,274773.68,257824.21,265862.11,2600],["2025-08-08",266997.89,270754.74,265774.74,270754.74,2700],["2025-08-11",269182.11,269182.11,267347.37,267347.37,1600],["2025-08-12",269618.95,269618.95,265600.0,268395.79,800],["2025-08-13",267434.74,267434.74,266997.89,266997.89,400],["2025-08-14",266997.89,268920.0,266997.89,268920.0,200],["2025-08-15",266473.68,268221.05,266473.68,266648.42,1500],["2025-08-18",262192.63,269706.32,262192.63,266473.68,500],["2025-08-19",266473.68,266473.68,266473.68,266473.68,200],["2025-08-20",266473.68,266473.68,264726.32,266473.68,600],["2025-08-21",266473.68,266473.68,266473.68,266473.68,200],["2025-08-22",266473.68,266473.68,266473.68,266473.68,400],["2025-08-25",284821.05,284821.05,283860.0,283860.0,200],["2025-08-26",284821.05,284821.05,266561.05,266561.05,900],["2025-08-27",273463.16,283073.68,273463.16,275734.74,500],["2025-08-28",275734.74,275734.74,275734.74,275734.74,0],["2025-08-29",275734.74,275734.74,275734.74,275734.74,100],["2025-09-03",275210.53,275210.53,275210.53,275210.53,100],["2025-09-04",280452.63,280452.63,269094.74,280015.79,300],["2025-09-05",280015.79,280015.79,280015.79,280015.79,0],["2025-09-08",280015.79,280015.79,267434.74,279578.95,300],["2025-09-09",268657.89,272589.47,268657.89,271366.32,500],["2025-09-10",271803.16,273463.16,271803.16,273463.16,300],["2025-09-11",273463.16,275210.53,273463.16,275210.53,400],["2025-09-12",284384.21,284384.21,284384.21,284384.21,100],["2025-09-15",284384.21,284384.21,284384.21,284384.21,0],["2025-09-16",284384.21,284384.21,284384.21,284384.21,0],["2025-09-17",284384.21,284384.21,284384.21,284384.21,0],["2025-09-18",285432.63,296965.26,285432.63,292684.21,8100],["2025-09-19",313128.42,313128.42,313128.42,313128.42,1100],["2025-09-22",334970.53,334970.53,334970.53,334970.53,1800],["2025-09-23",358210.53,358210.53,314526.32,331563.16,17900],["2025-09-24",331563.16,331563.16,324573.68,331038.95,2300],["2025-09-25",349036.84,349036.84,323350.53,330602.11,2200],["2025-09-26",330427.37,330427.37,325010.53,329815.79,3400],["2025-09-29",330689.47,332873.68,329378.95,332000.0,7500],["2025-09-30",331000.0,331000.0,330000.0,330000.0,700],["2025-10-01",307600.0,315000.0,306900.0,306900.0,5100],["2025-10-02",309000.0,309000.0,285500.0,285500.0,4300],["2025-10-03",285000.0,285000.0,267500.0,280000.0,2100],["2025-10-06",280000.0,280000.0,277800.0,278000.0,2500],["2025-10-07",278000.0,280000.0,278000.0,280000.0,800],["2025-10-08",282000.0,282000.0,280000.0,280000.0,1000],["2025-10-09",287000.0,289000.0,285000.0,289000.0,1700],["2025-10-10",289000.0,307900.0,289000.0,307900.0,1300],["2025-10-13",307000.0,307000.0,307000.0,307000.0,200],["2025-10-14",306700.0,306700.0,295100.0,300000.0,1500],["2025-10-15",300000.0,300000.0,298000.0,298000.0,500],["2025-10-16",298000.0,298000.0,291000.0,291000.0,700],["2025-10-17",290000.0,293000.0,286000.0,293000.0,1500],["2025-10-20",293000.0,296800.0,289500.0,289500.0,800],["2025-10-21",289000.0,289500.0,275700.0,289500.0,1400],["2025-10-22",289000.0,289400.0,281300.0,288000.0,900],["2025-10-23",299900.0,299900.0,289000.0,289000.0,500],["2025-10-24",288000.0,289900.0,282000.0,282800.0,600],["2025-10-27",283000.0,285000.0,282500.0,284000.0,2600],["2025-10-28",283900.0,289000.0,283900.0,289000.0,1800],["2025-10-29",289500.0,289500.0,289200.0,289200.0,800],["2025-10-30",289200.0,289200.0,283100.0,288000.0,1200],["2025-10-31",287900.0,287900.0,286800.0,286800.0,1300],["2025-11-03",288000.0,288000.0,282600.0,282600.0,2700],["2025-11-04",283600.0,296800.0,283600.0,295000.0,800],["2025-11-05",294900.0,294900.0,286100.0,286100.0,500],["2025-11-06",288000.0,296300.0,286100.0,286600.0,600],["2025-11-07",288500.0,288500.0,282100.0,282100.0,1800],["2025-11-10",283600.0,284100.0,283600.0,284100.0,200],["2025-11-11",287000.0,287000.0,285100.0,285100.0,1500],["2025-11-12",285200.0,289800.0,285200.0,285200.0,800],["2025-11-13",285300.0,286200.0,285300.0,286200.0,300],["2025-11-14",285000.0,300000.0,285000.0,286300.0,700],["2025-11-17",294400.0,294400.0,286400.0,287000.0,1200],["2025-11-18",287000.0,293000.0,287000.0,293000.0,700],["2025-11-19",292500.0,293000.0,289000.0,289300.0,800],["2025-11-20",289300.0,289300.0,282400.0,285000.0,1400],["2025-11-21",285100.0,285400.0,285100.0,285400.0,500],["2025-11-24",285500.0,285500.0,285500.0,285500.0,100],["2025-11-25",285500.0,286100.0,285500.0,286100.0,600],["2025-11-26",304800.0,304800.0,283000.0,283100.0,2000],["2025-11-27",299400.0,299400.0,295900.0,295900.0,200],["2025-11-28",296000.0,296000.0,286100.0,286100.0,800],["2025-12-01",286300.0,288500.0,286300.0,287300.0,1600],["2025-12-02",299900.0,299900.0,290000.0,290000.0,300],["2025-12-03",290000.0,290800.0,288800.0,290800.0,500],["2025-12-04",290800.0,290800.0,290800.0,290800.0,300],["2025-12-05",290800.0,290800.0,290800.0,290800.0,200],["2025-12-08",290900.0,290900.0,290800.0,290800.0,800],["2025-12-09",281600.0,287000.0,281600.0,287000.0,500],["2025-12-10",287000.0,290000.0,287000.0,290000.0,500],["2025-12-11",290000.0,290000.0,290000.0,290000.0,700],["2025-12-12",290000.0,290000.0,285000.0,285100.0,2800],["2025-12-15",286000.0,286000.0,286000.0,286000.0,1600],["2025-12-16",285000.0,286000.0,285000.0,286000.0,400],["2025-12-17",286000.0,286000.0,285900.0,285900.0,300],["2025-12-18",290000.0,290000.0,285000.0,285000.0,500],["2025-12-19",286000.0,286200.0,285000.0,285000.0,300],["2025-12-22",286200.0,286200.0,286200.0,286200.0,100],["2025-12-23",286200.0,286500.0,286000.0,286000.0,500],["2025-12-24",286000.0,286000.0,286000.0,286000.0,0],["2025-12-25",285900.0,286800.0,285600.0,285600.0,1600],["2025-12-26",285000.0,285600.0,285000.0,285600.0,400],["2025-12-29",286100.0,288400.0,285700.0,285700.0,1300],["2025-12-30",285700.0,285700.0,285700.0,285700.0,0],["2025-12-31",287300.0,287300.0,287300.0,287300.0,100],["2026-01-05",288000.0,288900.0,288000.0,288000.0,900],["2026-01-06",288000.0,288000.0,285000.0,285000.0,1400],["2026-01-07",285200.0,289200.0,285200.0,289200.0,900],["2026-01-08",290000.0,291000.0,289100.0,291000.0,1800],["2026-01-09",291000.0,292000.0,290600.0,292000.0,400],["2026-01-12",284000.0,306000.0,284000.0,306000.0,300],["2026-01-13",300000.0,300000.0,288600.0,288600.0,700],["2026-01-14",300000.0,300000.0,295000.0,296000.0,700],["2026-01-15",298000.0,298000.0,298000.0,298000.0,300],["2026-01-16",299000.0,299000.0,299000.0,299000.0,800],["2026-01-19",299000.0,299000.0,298000.0,298000.0,200],["2026-01-20",298000.0,299000.0,298000.0,299000.0,500],["2026-01-21",305000.0,305000.0,302000.0,302000.0,400],["2026-01-22",310000.0,319000.0,310000.0,310000.0,1000],["2026-01-23",310000.0,310000.0,310000.0,310000.0,100],["2026-01-26",297000.0,297000.0,297000.0,297000.0,100],["2026-01-27",304900.0,305000.0,298000.0,305000.0,1000],["2026-01-28",305000.0,305000.0,300000.0,300000.0,400],["2026-01-29",300000.0,300000.0,300000.0,300000.0,200],["2026-01-30",300000.0,300000.0,297000.0,297000.0,1300],["2026-02-02",305000.0,305000.0,305000.0,305000.0,100],["2026-02-03",304800.0,304800.0,304800.0,304800.0,100],["2026-02-04",304800.0,304800.0,304800.0,304800.0,100],["2026-02-05",300000.0,300000.0,300000.0,300000.0,100],["2026-02-06",307500.0,307500.0,307500.0,307500.0,100],["2026-02-09",301000.0,309900.0,298000.0,300700.0,600],["2026-02-10",301500.0,305000.0,300000.0,300000.0,600],["2026-02-11",312000.0,312000.0,311900.0,311900.0,300],["2026-02-12",318000.0,318000.0,318000.0,318000.0,100],["2026-02-13",317900.0,318000.0,317900.0,318000.0,300],["2026-02-23",318000.0,318000.0,318000.0,318000.0,100],["2026-02-24",302500.0,302700.0,302000.0,302700.0,400],["2026-02-25",307000.0,309000.0,307000.0,309000.0,800],["2026-02-26",309200.0,309200.0,309200.0,309200.0,100],["2026-02-27",309200.0,310000.0,309200.0,310000.0,300],["2026-03-02",310000.0,310000.0,310000.0,310000.0,0],["2026-03-03",309000.0,309000.0,309000.0,309000.0,300],["2026-03-04",301000.0,302000.0,301000.0,302000.0,200],["2026-03-05",312000.0,312000.0,312000.0,312000.0,100],["2026-03-06",317000.0,317000.0,317000.0,317000.0,600],["2026-03-09",305000.0,305000.0,300100.0,300100.0,5000],["2026-03-10",300100.0,300100.0,300100.0,300100.0,0],["2026-03-11",300100.0,300100.0,300100.0,300100.0,0],["2026-03-12",316800.0,317900.0,315000.0,317400.0,900],["2026-03-13",313600.0,313600.0,307300.0,307300.0,200],["2026-03-16",317900.0,317900.0,317900.0,317900.0,100],["2026-03-17",318000.0,319500.0,315000.0,319500.0,700],["2026-03-18",322000.0,322000.0,320000.0,320100.0,500],["2026-03-19",317000.0,317000.0,317000.0,317000.0,200],["2026-03-20",313200.0,313200.0,313200.0,313200.0,200],["2026-03-23",307600.0,313200.0,307600.0,313200.0,200],["2026-03-24",316900.0,330000.0,316700.0,330000.0,800],["2026-03-25",330000.0,330000.0,330000.0,330000.0,0],["2026-03-26",315000.0,315000.0,306900.0,306900.0,2400],["2026-03-27",286600.0,328000.0,286600.0,328000.0,3800],["2026-03-30",305200.0,313000.0,305200.0,310000.0,1300],["2026-03-31",305200.0,305200.0,300000.0,304500.0,2100],["2026-04-01",304500.0,304900.0,304500.0,304900.0,400],["2026-04-02",305000.0,305000.0,304900.0,304900.0,1500],["2026-04-03",304900.0,304900.0,304900.0,304900.0,100],["2026-04-06",305000.0,305000.0,296100.0,300000.0,700],["2026-04-07",298000.0,298000.0,298000.0,298000.0,100],["2026-04-08",298000.0,300000.0,298000.0,300000.0,400],["2026-04-09",300000.0,300000.0,300000.0,300000.0,0],["2026-04-10",300000.0,300000.0,300000.0,300000.0,0],["2026-04-13",290000.0,290000.0,290000.0,290000.0,100],["2026-04-14",310000.0,310000.0,310000.0,310000.0,100],["2026-04-15",310000.0,310000.0,300300.0,301000.0,600],["2026-04-16",305000.0,309900.0,305000.0,309900.0,200],["2026-04-17",312000.0,312000.0,292100.0,292100.0,700],["2026-04-20",310900.0,310900.0,310600.0,310700.0,400],["2026-04-21",310700.0,310700.0,305100.0,305100.0,500],["2026-04-22",304000.0,314800.0,300000.0,314800.0,600],["2026-04-23",300100.0,309900.0,300000.0,309900.0,700],["2026-04-24",300000.0,300000.0,300000.0,300000.0,600],["2026-04-28",300000.0,300000.0,290000.0,300000.0,900],["2026-04-29",300000.0,300000.0,300000.0,300000.0,100],["2026-05-04",300000.0,300000.0,300000.0,300000.0,400],["2026-05-05",300000.0,300000.0,300000.0,300000.0,0],["2026-05-06",300000.0,300000.0,291100.0,300000.0,400],["2026-05-07",300000.0,300000.0,300000.0,300000.0,500],["2026-05-08",300000.0,300000.0,300000.0,300000.0,0],["2026-05-11",300000.0,300000.0,299900.0,299900.0,600],["2026-05-12",299900.0,299900.0,299900.0,299900.0,0],["2026-05-13",299900.0,299900.0,292100.0,292100.0,300],["2026-05-14",292100.0,292100.0,292100.0,292100.0,1300],["2026-05-15",293000.0,298900.0,293000.0,298900.0,500],["2026-05-18",298900.0,298900.0,298900.0,298900.0,300],["2026-05-19",293300.0,297500.0,293000.0,297500.0,1800],["2026-05-20",304900.0,304900.0,296000.0,304000.0,900],["2026-05-21",304000.0,304000.0,304000.0,304000.0,0],["2026-05-22",294900.0,294900.0,294900.0,294900.0,1000],["2026-05-25",303900.0,303900.0,290000.0,290000.0,200],["2026-05-26",292500.0,292800.0,292500.0,292800.0,300],["2026-05-27",293000.0,293000.0,293000.0,293000.0,100],["2026-05-28",293000.0,293000.0,293000.0,293000.0,0],["2026-05-29",303000.0,303000.0,293600.0,293600.0,800],["2026-06-01",303000.0,313900.0,303000.0,313900.0,1100],["2026-06-02",300000.0,300000.0,300000.0,300000.0,300],["2026-06-03",300000.0,300000.0,300000.0,300000.0,0],["2026-06-04",295000.0,300000.0,295000.0,300000.0,600],["2026-06-05",309000.0,309000.0,309000.0,309000.0,100],["2026-06-08",299000.0,300000.0,298900.0,298900.0,1600],["2026-06-09",303000.0,303000.0,295100.0,299100.0,400],["2026-06-10",299000.0,299000.0,299000.0,299000.0,100],["2026-06-11",299000.0,299000.0,298600.0,298600.0,200],["2026-06-12",298600.0,298600.0,298600.0,298600.0,0],["2026-06-15",298500.0,298500.0,298500.0,298500.0,100],["2026-06-16",299000.0,299000.0,298500.0,298500.0,700],["2026-06-17",298000.0,298000.0,298000.0,298000.0,200],["2026-06-18",297000.0,297000.0,297000.0,297000.0,500],["2026-06-19",297000.0,297000.0,297000.0,297000.0,100],["2026-06-22",297000.0,297000.0,293300.0,295500.0,700],["2026-06-23",295500.0,295500.0,295500.0,295500.0,0],["2026-06-24",298000.0,298000.0,297500.0,297500.0,400],["2026-06-25",293100.0,293100.0,293100.0,293100.0,100],["2026-06-26",293100.0,293100.0,293100.0,293100.0,0],["2026-06-29",295200.0,297000.0,295200.0,297000.0,300],["2026-06-30",297000.0,297000.0,294700.0,294700.0,300],["2026-07-01",298000.0,298000.0,295100.0,295100.0,200],["2026-07-02",295200.0,295200.0,295200.0,295200.0,500],["2026-07-03",296100.0,296100.0,296100.0,296100.0,200],["2026-07-06",296100.0,296100.0,295100.0,295100.0,700],["2026-07-07",312900.0,312900.0,309900.0,309900.0,200],["2026-07-08",308900.0,308900.0,295000.0,297000.0,300],["2026-07-09",295100.0,297000.0,294600.0,297000.0,3600],["2026-07-10",297000.0,297500.0,297000.0,297400.0,600],["2026-07-13",297600.0,297600.0,293500.0,293500.0,800],["2026-07-14",293500.0,293500.0,293500.0,293500.0,0],["2026-07-15",293600.0,293600.0,293600.0,293600.0,600],["2026-07-16",293600.0,293600.0,293600.0,293600.0,100],["2026-07-17",293600.0,293600.0,293600.0,293600.0,900],["2026-07-20",293800.0,293800.0,290100.0,290100.0,400],["2026-07-21",300000.0,300000.0,298900.0,299800.0,600],["2026-07-22",293100.0,293100.0,293100.0,293100.0,400],["2026-07-23",293100.0,293100.0,285000.0,285000.0,2500],["2026-07-24",290600.0,290600.0,290600.0,290600.0,800],["2026-07-27",290600.0,290600.0,290600.0,290600.0,300],["2026-07-28",290000.0,290600.0,290000.0,290000.0,600],["2026-07-29",290000.0,290000.0,290000.0,290000.0,100],["2026-07-30",289000.0,290000.0,289000.0,289000.0,400],["2026-07-31",289000.0,289000.0,289000.0,289000.0,100],["2026-08-03",289000.0,289000.0,289000.0,289000.0,100],["2026-08-04",291500.0,291500.0,291100.0,291100.0,300],["2026-08-05",291100.0,291100.0,291100.0,291100.0,300],["2026-08-06",291100.0,291100.0,291100.0,291100.0,100],["2026-08-07",291100.0,291100.0,291100.0,291100.0,0],["2026-08-10",295000.0,295000.0,295000.0,295000.0,100],["2026-08-11",295000.0,295000.0,295000.0,295000.0,300],["2026-08-12",295000.0,297000.0,295000.0,297000.0,200],["2026-08-13",297000.0,297000.0,297000.0,297000.0,0],["2026-08-14",299900.0,299900.0,299900.0,299900.0,100],["2026-08-17",295900.0,295900.0,295900.0,295900.0,100],["2026-08-18",295400.0,295400.0,285100.0,285100.0,200],["2026-08-19",285200.0,285200.0,285200.0,285200.0,100],["2026-08-20",285200.0,285200.0,285200.0,285200.0,100],["2026-08-21",285700.0,285700.0,285600.0,285600.0,200],["2026-08-24",285800.0,293900.0,285800.0,293900.0,300],["2026-08-25",294900.0,294900.0,290100.0,290100.0,200],["2026-08-26",293800.0,293800.0,293800.0,293800.0,300],["2026-08-27",293900.0,293900.0,293900.0,293900.0,100],["2026-08-28",293900.0,293900.0,293900.0,293900.0,0],["2026-09-03",293800.0,293800.0,293200.0,293500.0,400],["2026-09-04",293500.0,293500.0,293500.0,293500.0,0],["2026-09-07",308900.0,308900.0,308900.0,308900.0,100],["2026-09-08",308900.0,308900.0,308900.0,308900.0,0],["2026-09-09",298000.0,298000.0,294000.0,297000.0,600],["2026-09-10",297000.0,297000.0,297000.0,297000.0,0],["2026-09-11",297000.0,297000.0,297000.0,297000.0,0],["2026-09-14",297000.0,297000.0,297000.0,297000.0,0],["2026-09-15",296500.0,296500.0,293000.0,296000.0,300],["2026-09-16",295000.0,295900.0,286000.0,295900.0,400],["2026-09-17",295900.0,295900.0,295900.0,295900.0,0],["2026-09-18",287100.0,293900.0,287100.0,293900.0,600],["2026-09-21",293900.0,293900.0,293800.0,293800.0,200],["2026-09-22",293800.0,293800.0,293800.0,293800.0,200],["2026-09-23",293800.0,293800.0,293800.0,293800.0,0],["2026-09-24",289000.0,289000.0,289000.0,289000.0,100],["2026-09-25",289000.0,289000.0,289000.0,289000.0,0],["2026-09-28",293500.0,293500.0,287000.0,287000.0,200],["2026-09-29",287000.0,287000.0,287000.0,287000.0,0],["2026-09-30",287100.0,287100.0,287100.0,287100.0,400],["2026-10-01",287100.0,287100.0,287100.0,287100.0,200],["2026-10-02",287100.0,287100.0,287100.0,287100.0,0],["2026-10-05",287100.0,287100.0,287100.0,287100.0,0],["2026-10-06",288000.0,288000.0,287200.0,287200.0,200],["2026-10-07",287600.0,287600.0,287600.0,287600.0,700],["2026-10-08",286000.0,287000.0,286000.0,286700.0,900],["2026-10-09",286500.0,286500.0,286500.0,286500.0,100],["2026-10-12",286500.0,286500.0,286500.0,286500.0,0]]}