{"sym":"VHL","index":false,"bars":[["2009-02-12",7463.78,7463.78,2985.51,4030.44,21500],["2009-02-13",4478.27,4478.27,4478.27,4478.27,5000],["2009-02-16",4791.74,4791.74,4791.74,4791.74,1000],["2009-02-17",5120.15,5120.15,4463.34,4478.27,41900],["2009-02-18",4284.21,4284.21,4284.21,4284.21,16400],["2009-02-19",4000.58,4179.71,3985.66,4030.44,16700],["2009-02-20",3881.16,3881.16,3761.74,3761.74,26200],["2009-02-23",3731.89,3731.89,3507.97,3507.97,15600],["2009-02-24",3298.99,3463.19,3298.99,3298.99,36000],["2009-02-25",3298.99,3522.9,3298.99,3522.9,30600],["2009-02-26",3582.61,3627.4,3433.34,3627.4,34000],["2009-02-27",3746.82,3791.6,3746.82,3791.6,16300],["2009-03-02",3806.53,4045.37,3806.53,4015.51,28800],["2009-03-03",3776.67,3881.16,3731.89,3866.24,12000],["2009-03-04",3881.16,3881.16,3836.38,3866.24,13500],["2009-03-05",3940.87,4030.44,3940.87,4030.44,5700],["2009-03-06",3955.8,3955.8,3881.16,3940.87,5600],["2009-03-09",4000.58,4015.51,4000.58,4015.51,7500],["2009-03-10",4015.51,4045.37,4015.51,4030.44,10800],["2009-03-11",4179.71,4179.71,4120.0,4134.93,23000],["2009-03-12",3925.95,3940.87,3896.09,3925.95,5100],["2009-03-13",4030.44,4045.37,4015.51,4030.44,8600],["2009-03-16",4075.22,4105.08,4075.22,4105.08,8100],["2009-03-17",4179.71,4224.5,4090.15,4105.08,15800],["2009-03-18",4254.35,4254.35,3970.73,3970.73,7900],["2009-03-19",4075.22,4075.22,3955.8,4030.44,13800],["2009-03-20",4030.44,4030.44,4030.44,4030.44,1500],["2009-03-23",4000.58,4149.86,3970.73,4030.44,9500],["2009-03-24",4075.22,4075.22,4075.22,4075.22,1100],["2009-03-25",4030.44,4075.22,4030.44,4045.37,3700],["2009-03-26",4105.08,4120.0,4105.08,4120.0,23700],["2009-03-27",4179.71,4179.71,4120.0,4120.0,8000],["2009-03-30",4030.44,4030.44,4030.44,4030.44,5000],["2009-03-31",4045.37,4045.37,4045.37,4045.37,1500],["2009-04-01",4105.08,4164.79,4105.08,4164.79,6400],["2009-04-02",4134.93,4134.93,4134.93,4134.93,0],["2009-04-03",4134.93,4209.57,4134.93,4179.71,12000],["2009-04-07",4179.71,4254.35,4105.08,4254.35,19600],["2009-04-08",4179.71,4179.71,4105.08,4120.0,8700],["2009-04-09",4254.35,4254.35,4134.93,4134.93,7900],["2009-04-10",4179.71,4179.71,4179.71,4179.71,11000],["2009-04-13",4254.35,4463.34,4254.35,4463.34,41600],["2009-04-14",4627.54,4627.54,4552.9,4552.9,5300],["2009-04-15",4343.92,4343.92,4314.06,4314.06,5200],["2009-04-16",4328.99,4328.99,4328.99,4328.99,100],["2009-04-17",4254.35,4254.35,4134.93,4134.93,6000],["2009-04-20",3896.09,4284.21,3896.09,3896.09,7000],["2009-04-21",3672.18,3896.09,3672.18,3896.09,16600],["2009-04-22",4015.51,4015.51,4015.51,4015.51,1000],["2009-04-23",4239.43,4239.43,4239.43,4239.43,200],["2009-04-24",4030.44,4045.37,4030.44,4030.44,2500],["2009-04-27",4179.71,4179.71,4179.71,4179.71,200],["2009-04-28",4164.79,4164.79,4164.79,4164.79,100],["2009-04-29",4134.93,4134.93,4105.08,4105.08,4300],["2009-05-04",4120.0,4403.63,4120.0,4299.14,29600],["2009-05-05",4552.9,4582.76,4328.99,4328.99,38800],["2009-05-06",4254.35,4254.35,4254.35,4254.35,4000],["2009-05-07",4179.71,4328.99,4134.93,4328.99,2900],["2009-05-08",4105.08,4105.08,4030.44,4030.44,9400],["2009-05-11",4284.21,4284.21,4164.79,4224.5,8900],["2009-05-12",4179.71,4254.35,4179.71,4254.35,12500],["2009-05-13",4388.7,4388.7,4254.35,4254.35,2600],["2009-05-14",4284.21,4284.21,4179.71,4179.71,7700],["2009-05-15",4314.06,4314.06,4209.57,4254.35,19000],["2009-05-18",4239.43,4284.21,4194.64,4239.43,16700],["2009-05-19",4254.35,4254.35,4209.57,4254.35,15500],["2009-05-20",4179.71,4179.71,4164.79,4179.71,7200],["2009-05-21",4000.58,4179.71,4000.58,4179.71,13900],["2009-05-22",4254.35,4254.35,4030.44,4030.44,9900],["2009-05-25",4239.43,4299.14,4179.71,4284.21,14400],["2009-05-26",4254.35,4254.35,4179.71,4254.35,9700],["2009-05-27",4284.63,4359.8,4209.46,4209.46,21200],["2009-05-28",4525.17,4525.17,4269.6,4269.6,5400],["2009-05-29",4359.8,4510.14,4359.8,4434.97,10500],["2009-06-01",4465.04,4510.14,4465.04,4510.14,9900],["2009-06-02",4510.14,4780.75,4510.14,4780.75,57700],["2009-06-03",4810.82,5066.39,4810.82,5066.39,17600],["2009-06-04",5382.1,5382.1,5382.1,5382.1,4400],["2009-06-05",5757.94,5757.94,5757.94,5757.94,7000],["2009-06-08",6148.82,6148.82,6148.82,6148.82,300],["2009-06-09",6569.77,6569.77,5848.15,6028.55,55700],["2009-06-10",6013.52,6013.52,6013.52,6013.52,5500],["2009-06-11",5592.57,5863.18,5592.57,5863.18,74000],["2009-06-12",5562.51,6028.55,5562.51,5622.64,25200],["2009-06-15",5367.07,5382.1,5367.07,5367.07,26100],["2009-06-16",5382.1,5382.1,5006.25,5006.25,11900],["2009-06-17",4720.61,5261.83,4720.61,5261.83,31500],["2009-06-18",5111.49,5111.49,5111.49,5111.49,10700],["2009-06-19",5261.83,5412.17,5036.32,5382.1,3500],["2009-06-22",4961.15,4961.15,4901.02,4901.02,7900],["2009-06-23",4585.31,4600.34,4585.31,4585.31,20500],["2009-06-24",4585.31,4901.02,4585.31,4901.02,400],["2009-06-25",5081.42,5081.42,4780.75,4810.82,9400],["2009-06-26",5246.8,5246.8,5231.76,5231.76,200],["2009-06-29",4885.98,5186.66,4885.98,4885.98,4200],["2009-06-30",5186.66,5186.66,4780.75,4780.75,2500],["2009-07-01",4600.34,4600.34,4510.14,4600.34,2100],["2009-07-02",4810.82,4810.82,4810.82,4810.82,500],["2009-07-03",4885.98,4885.98,4885.98,4885.98,2000],["2009-07-06",4555.24,5036.32,4555.24,5036.32,6800],["2009-07-07",4630.41,5036.32,4630.41,5036.32,8100],["2009-07-08",5111.49,5111.49,4750.68,4961.15,3000],["2009-07-09",4555.24,4885.98,4555.24,4885.98,600],["2009-07-10",4585.31,4810.82,4585.31,4735.65,2600],["2009-07-13",4585.31,4585.31,4540.21,4585.31,1500],["2009-07-14",4510.14,4510.14,4510.14,4510.14,10900],["2009-07-15",4585.31,4735.65,4585.31,4735.65,3500],["2009-07-16",4795.78,4810.82,4780.75,4810.82,5000],["2009-07-17",4735.65,4810.82,4585.31,4585.31,4800],["2009-07-20",4660.48,4660.48,4555.24,4660.48,5800],["2009-07-21",4660.48,4795.78,4660.48,4795.78,2200],["2009-07-22",4961.15,4961.15,4675.51,4675.51,5500],["2009-07-23",4810.82,4961.15,4810.82,4961.15,7400],["2009-07-24",5231.76,5246.8,5231.76,5246.8,8500],["2009-07-27",5562.51,5592.57,5261.83,5261.83,5200],["2009-07-28",5261.83,5337.0,5111.49,5111.49,1400],["2009-07-29",4855.92,4855.92,4840.88,4840.88,600],["2009-07-30",5111.49,5111.49,5111.49,5111.49,100],["2009-07-31",5111.49,5186.66,5111.49,5186.66,3600],["2009-08-03",5171.63,5186.66,5171.63,5186.66,1300],["2009-08-04",5397.13,5532.44,5276.86,5472.3,33000],["2009-08-05",5502.37,5502.37,5427.2,5472.3,6800],["2009-08-06",5261.83,5352.03,5261.83,5261.83,5600],["2009-08-07",5291.9,5291.9,5276.86,5276.86,5700],["2009-08-10",5412.17,5427.2,5337.0,5382.1,19900],["2009-08-11",5412.17,5472.3,5261.83,5472.3,12300],["2009-08-12",5681.98,5681.98,5681.98,5681.98,5500],["2009-08-13",5681.98,5839.82,5539.93,5539.93,13700],["2009-08-14",5445.23,5445.23,5445.23,5445.23,600],["2009-08-17",5571.5,5587.28,5445.23,5445.23,6300],["2009-08-18",5476.8,5476.8,5366.32,5366.32,1700],["2009-08-19",5366.32,5366.32,5366.32,5366.32,3200],["2009-08-20",5445.23,5445.23,5413.67,5445.23,4800],["2009-08-21",5524.15,5571.5,5508.37,5555.72,6500],["2009-08-24",5603.07,5618.85,5539.93,5539.93,11800],["2009-08-25",5603.07,5618.85,5587.28,5618.85,8300],["2009-08-26",5571.5,5571.5,5382.1,5445.23,10100],["2009-08-27",5445.23,5524.15,5382.1,5524.15,20500],["2009-08-28",5524.15,5524.15,5382.1,5413.67,5100],["2009-08-31",5524.15,5603.07,5524.15,5603.07,11300],["2009-09-01",5650.42,5650.42,5539.93,5571.5,6700],["2009-09-03",5524.15,5603.07,5492.58,5603.07,6500],["2009-09-04",5603.07,5603.07,5492.58,5492.58,12300],["2009-09-07",5555.72,5555.72,5524.15,5539.93,2700],["2009-09-08",5618.85,5808.25,5603.07,5760.9,10600],["2009-09-09",5966.08,6076.56,5745.12,5918.73,21600],["2009-09-10",6060.78,6092.35,5918.73,5997.65,29400],["2009-09-11",5997.65,6060.78,5997.65,6045.0,6200],["2009-09-14",6045.0,6045.0,5997.65,6045.0,12600],["2009-09-15",6013.43,6155.48,5997.65,6155.48,18700],["2009-09-16",6376.45,6439.58,6297.53,6439.58,31100],["2009-09-17",6786.81,6786.81,6392.23,6707.9,24800],["2009-09-18",6739.46,6771.03,6313.31,6628.98,26100],["2009-09-21",6628.98,6707.9,6360.66,6360.66,9500],["2009-09-22",6313.31,6408.01,6155.48,6313.31,24900],["2009-09-23",6471.15,6550.06,6313.31,6313.31,24200],["2009-09-24",6313.31,6471.15,6313.31,6471.15,6900],["2009-09-25",6439.58,6628.98,6329.1,6471.15,9100],["2009-09-28",6613.2,6786.81,6471.15,6628.98,38200],["2009-09-29",6801.88,6890.22,6713.55,6872.55,3500],["2009-09-30",6766.55,6801.88,6766.55,6784.22,2800],["2009-10-01",6801.88,6801.88,6483.87,6483.87,5200],["2009-10-02",6360.2,6854.89,6307.2,6766.55,16100],["2009-10-05",6625.21,6625.21,6625.21,6625.21,100],["2009-10-06",6625.21,6625.21,6625.21,6625.21,2900],["2009-10-07",6642.88,6854.89,6642.88,6854.89,7900],["2009-10-08",7208.23,7208.23,6801.88,7208.23,31200],["2009-10-09",7243.56,7596.91,7243.56,7508.57,13000],["2009-10-12",7685.25,7685.25,7508.57,7508.57,4000],["2009-10-13",7278.9,7614.58,7243.56,7614.58,2800],["2009-10-14",7420.24,7596.91,7420.24,7579.24,2300],["2009-10-15",7985.59,7985.59,7596.91,7985.59,60900],["2009-10-16",7950.25,8109.26,7950.25,8003.26,24900],["2009-10-19",8126.93,8515.61,8126.93,8515.61,32000],["2009-10-20",8833.62,9045.62,8833.62,9045.62,31900],["2009-10-21",9628.64,9628.64,9010.29,9010.29,49100],["2009-10-22",9540.3,9787.65,8656.94,8745.28,27900],["2009-10-23",8833.62,8833.62,8303.6,8303.6,10400],["2009-10-26",8550.94,9080.96,8303.6,9080.96,119500],["2009-10-27",8692.28,9292.96,8692.28,9292.96,68500],["2009-10-28",9257.63,9275.3,9186.96,9186.96,4800],["2009-10-29",8851.28,9858.31,8656.94,9858.31,152500],["2009-10-30",10193.99,10282.33,9716.98,10264.66,97000],["2009-11-02",10600.34,10600.34,9540.3,9540.3,8500],["2009-11-03",9010.29,9186.96,9010.29,9010.29,10000],["2009-11-04",9010.29,9010.29,8391.93,8391.93,15300],["2009-11-05",9010.29,9027.95,7950.25,8833.62,13000],["2009-11-06",9239.96,9239.96,8303.6,8833.62,23400],["2009-11-09",8303.6,8303.6,8197.6,8197.6,11800],["2009-11-10",8303.6,8303.6,7667.58,7685.25,18600],["2009-11-11",8303.6,8303.6,7826.58,7826.58,700],["2009-11-12",8409.6,8409.6,8162.26,8303.6,9800],["2009-11-13",8232.93,8232.93,8215.26,8215.26,2000],["2009-11-16",7950.25,8038.59,7791.25,7791.25,5300],["2009-11-17",8303.6,8303.6,7950.25,7950.25,5500],["2009-11-18",7950.25,8038.59,7950.25,8038.59,2300],["2009-11-19",8303.6,8303.6,7950.25,8126.93,5600],["2009-11-20",8126.93,8126.93,7773.58,7773.58,2000],["2009-11-23",7596.91,7596.91,7508.57,7508.57,4000],["2009-11-24",7596.91,7861.92,7526.24,7526.24,2300],["2009-11-25",7208.23,7243.56,7066.89,7066.89,2600],["2009-11-26",6642.88,6854.89,6642.88,6642.88,9100],["2009-11-27",6271.87,6713.55,6183.53,6713.55,4400],["2009-11-30",6784.22,6784.22,6360.2,6784.22,9300],["2009-12-01",6854.89,6854.89,6854.89,6854.89,300],["2009-12-02",7331.9,7331.9,6890.22,6890.22,13600],["2009-12-03",6713.55,7331.9,6713.55,7243.56,1200],["2009-12-04",6890.22,6925.55,6890.22,6925.55,2500],["2009-12-07",6907.89,6960.89,6907.89,6960.89,1400],["2009-12-08",6925.55,6943.22,6801.88,6801.88,6300],["2009-12-09",6625.21,6625.21,6536.88,6572.21,8900],["2009-12-10",6625.21,6625.21,6395.54,6395.54,3900],["2009-12-11",6307.2,6307.2,6183.53,6183.53,7000],["2009-12-14",6678.21,6678.21,6660.55,6678.21,2200],["2009-12-15",6678.21,6678.21,6678.21,6678.21,0],["2009-12-16",6713.55,6713.55,6360.2,6360.2,7400],["2009-12-17",6289.53,6324.87,6271.87,6271.87,3500],["2009-12-18",6713.55,6713.55,6536.88,6713.55,7800],["2009-12-21",6731.21,7119.89,6731.21,7119.89,5600],["2009-12-22",7402.57,7402.57,7402.57,7402.57,100],["2009-12-23",6890.22,7402.57,6890.22,7402.57,400],["2009-12-24",6801.88,6907.89,6784.22,6907.89,3500],["2009-12-25",6890.22,7225.9,6890.22,7049.23,15100],["2009-12-28",7455.57,7455.57,6837.22,7066.89,400],["2009-12-29",6731.21,6731.21,6572.21,6642.88,2800],["2009-12-30",6996.22,6996.22,6978.56,6978.56,1100],["2009-12-31",7384.9,7455.57,6978.56,7049.23,6700],["2010-01-04",7508.57,7579.24,7508.57,7579.24,14300],["2010-01-05",8056.26,8073.92,8020.92,8073.92,12100],["2010-01-06",7950.25,7950.25,7526.24,7526.24,12200],["2010-01-07",8144.59,8144.59,7526.24,7932.59,400],["2010-01-08",8285.93,8285.93,7596.91,7932.59,5200],["2010-01-11",8038.59,8038.59,8038.59,8038.59,100],["2010-01-12",7950.25,7950.25,7490.91,7490.91,3300],["2010-01-13",8056.26,8056.26,7066.89,7066.89,1700],["2010-01-14",7172.9,7596.91,7172.9,7243.56,400],["2010-01-15",7773.58,7773.58,7773.58,7773.58,100],["2010-01-18",7243.56,7243.56,7243.56,7243.56,3100],["2010-01-19",7066.89,7155.23,6890.22,6890.22,4000],["2010-01-20",6731.21,6731.21,6731.21,6731.21,200],["2010-01-21",6748.88,6890.22,6589.88,6890.22,2100],["2010-01-22",6678.21,7137.56,6360.2,6360.2,2100],["2010-01-25",6925.55,6925.55,6925.55,6925.55,100],["2010-01-26",7155.23,7155.23,6536.88,7066.89,4900],["2010-01-27",6801.88,6801.88,6801.88,6801.88,1100],["2010-01-28",6801.88,6801.88,6801.88,6801.88,0],["2010-01-29",7243.56,7243.56,6713.55,6978.56,1500],["2010-02-01",7066.89,7137.56,6801.88,7137.56,6600],["2010-02-02",7102.23,7102.23,7102.23,7102.23,200],["2010-02-03",7102.23,7508.57,6713.55,6713.55,3000],["2010-02-04",7331.9,7331.9,6890.22,6890.22,600],["2010-02-05",6960.89,6960.89,6960.89,6960.89,0],["2010-02-08",6960.89,6960.89,6960.89,6960.89,0],["2010-02-09",6997.72,7016.13,6997.72,6997.72,1500],["2010-02-10",7384.44,7384.44,7347.6,7384.44,2100],["2010-02-11",7366.02,7366.02,7366.02,7366.02,0],["2010-02-12",7863.23,7863.23,7863.23,7863.23,100],["2010-02-22",8286.77,8286.77,7366.02,7366.02,2300],["2010-02-23",8102.62,8102.62,7145.04,7145.04,1300],["2010-02-24",7642.25,7642.25,7550.17,7550.17,300],["2010-02-25",8102.62,8102.62,7181.87,7181.87,5100],["2010-02-26",7181.87,7181.87,6997.72,6997.72,5300],["2010-03-01",7550.17,7550.17,7550.17,7550.17,100],["2010-03-02",7715.91,7715.91,7108.21,7108.21,6100],["2010-03-03",7421.27,7421.27,7421.27,7421.27,100],["2010-03-04",7200.28,7329.19,7181.87,7218.7,7500],["2010-03-05",7273.94,7458.1,7218.7,7366.02,3100],["2010-03-08",7384.44,7550.17,7366.02,7550.17,9200],["2010-03-09",7476.51,7550.17,7366.02,7366.02,5900],["2010-03-10",7366.02,7955.3,7366.02,7955.3,42800],["2010-03-11",8434.09,8489.34,8434.09,8489.34,61100],["2010-03-12",9004.96,9078.62,8673.49,8876.05,68300],["2010-03-15",9023.37,9612.66,8655.07,9004.96,24700],["2010-03-16",8839.22,8949.71,8323.6,8323.6,38400],["2010-03-17",8747.15,9023.37,8305.19,9023.37,29000],["2010-03-18",8839.22,9023.37,8655.07,9023.37,27100],["2010-03-19",8876.05,9023.37,8876.05,9023.37,8200],["2010-03-22",8876.05,9391.68,8876.05,9115.45,41300],["2010-03-23",9483.75,9483.75,9023.37,9023.37,43100],["2010-03-24",9023.37,9391.68,9023.37,9354.85,63000],["2010-03-25",9244.36,9354.85,9189.11,9207.53,8600],["2010-03-26",8968.13,9207.53,8949.71,8986.54,23700],["2010-03-29",9649.49,9649.49,9004.96,9004.96,39600],["2010-03-30",9723.15,9723.15,9097.03,9097.03,15900],["2010-03-31",8968.13,9207.53,8949.71,8949.71,5100],["2010-04-01",9207.53,9262.77,8655.07,9115.45,7500],["2010-04-02",9115.45,9115.45,8691.9,9115.45,24500],["2010-04-05",8839.22,8986.54,8839.22,8876.05,13200],["2010-04-06",9189.11,9189.11,9189.11,9189.11,1000],["2010-04-07",8655.07,9152.28,8655.07,9097.03,10500],["2010-04-08",9207.53,9446.92,8949.71,9023.37,9100],["2010-04-09",8765.56,8765.56,8655.07,8655.07,8700],["2010-04-12",9023.37,9207.53,8839.22,9023.37,15100],["2010-04-13",9023.37,9133.86,9023.37,9133.86,2000],["2010-04-14",8691.9,8710.32,8563.0,8655.07,9800],["2010-04-15",8599.83,8599.83,8599.83,8599.83,0],["2010-04-16",9115.45,9115.45,8655.07,8931.3,27400],["2010-04-19",8655.07,8655.07,8655.07,8655.07,600],["2010-04-20",9078.62,9078.62,8655.07,8839.22,17300],["2010-04-21",8931.3,9262.77,8765.56,8765.56,7700],["2010-04-22",9097.03,9097.03,8673.49,8691.9,6100],["2010-04-26",8839.22,8839.22,8839.22,8839.22,1000],["2010-04-27",8470.92,9023.37,8470.92,9023.37,5100],["2010-04-28",8968.13,8968.13,8968.13,8968.13,100],["2010-04-29",9023.37,9594.24,8968.13,9594.24,155600],["2010-05-04",10165.11,10165.11,10165.11,10165.11,2400],["2010-05-05",10864.88,10864.88,10864.88,10864.88,216500],["2010-05-06",10864.88,11619.9,10864.88,11619.9,220300],["2010-05-07",12282.84,12282.84,11601.48,12282.84,335700],["2010-05-10",12522.23,12522.23,11417.33,11969.78,88700],["2010-05-11",11785.63,12522.23,11767.22,12338.08,107400],["2010-05-12",11233.18,11693.56,11085.86,11085.86,131000],["2010-05-13",10459.75,11196.35,10441.33,10496.58,152200],["2010-05-14",9870.47,11306.84,9852.05,11306.84,121900],["2010-05-17",11509.41,11509.41,10717.56,11417.33,102000],["2010-05-18",11398.92,11398.92,10772.8,11214.77,64000],["2010-05-19",11141.11,11214.77,10514.99,10588.65,55100],["2010-05-20",10680.73,11306.84,10146.69,11214.77,132200],["2010-05-21",9980.96,10643.9,9962.54,10459.75,76500],["2010-05-24",9686.32,10533.41,9686.32,10441.33,80800],["2010-05-25",11030.61,11030.61,10312.43,10680.73,42700],["2010-05-26",10864.88,10864.88,10312.43,10846.46,78300],["2010-05-27",11049.03,11049.03,10680.73,10699.14,58300],["2010-05-28",11049.03,11417.33,10864.88,11233.18,144800],["2010-05-31",11270.01,11362.09,10588.65,10588.65,35500],["2010-06-01",11398.92,11398.92,10680.73,10864.88,12200],["2010-06-02",10956.95,11012.2,10588.65,10938.54,31700],["2010-06-03",11196.35,11196.35,10404.5,10864.88,15100],["2010-06-04",10938.54,10938.54,10938.54,10938.54,0],["2010-06-07",10349.26,10772.8,10183.52,10680.73,121900],["2010-06-08",10496.58,10680.73,10238.77,10680.73,28500],["2010-06-09",10864.88,10864.88,10128.28,10846.46,28400],["2010-06-10",10772.8,10772.8,10680.73,10680.73,5500],["2010-06-11",10792.12,10848.03,10624.36,10848.03,27500],["2010-06-14",10717.56,10903.95,10437.97,10903.95,20500],["2010-06-15",10959.87,10997.15,10903.95,10997.15,7000],["2010-06-16",10903.95,11183.54,10717.56,11183.54,11000],["2010-06-17",11090.34,11090.34,10997.15,11053.07,20000],["2010-06-18",10810.76,11053.07,10810.76,11053.07,14600],["2010-06-21",10437.97,11183.54,10437.97,10997.15,24900],["2010-06-22",11146.26,11146.26,10717.56,10717.56,5500],["2010-06-23",11108.98,11127.62,10997.15,11127.62,27100],["2010-06-24",11164.9,11164.9,10736.2,11090.34,18000],["2010-06-25",10344.77,11127.62,10344.77,11108.98,10000],["2010-06-28",11108.98,11146.26,11108.98,11146.26,5000],["2010-06-29",10587.08,10587.08,10587.08,10587.08,900],["2010-06-30",10903.95,11071.7,10903.95,11071.7,4000],["2010-07-01",10810.76,10810.76,10344.77,10792.12,7000],["2010-07-02",10624.36,10624.36,10624.36,10624.36,1000],["2010-07-05",9934.71,10717.56,9916.07,10717.56,5600],["2010-07-06",10083.83,10083.83,10065.19,10065.19,17300],["2010-07-07",10754.84,10754.84,10158.38,10624.36,4500],["2010-07-08",10624.36,10624.36,10624.36,10624.36,6500],["2010-07-09",10251.58,10624.36,10251.58,10624.36,3500],["2010-07-12",10624.36,10624.36,10437.97,10437.97,8500],["2010-07-13",10568.45,10624.36,10493.89,10531.17,36400],["2010-07-14",10437.97,10437.97,10344.77,10344.77,10000],["2010-07-15",10437.97,10437.97,10158.38,10251.58,20600],["2010-07-16",10344.77,10344.77,10158.38,10158.38,23800],["2010-07-19",10810.76,10810.76,10810.76,10810.76,1000],["2010-07-20",10288.86,10288.86,10121.1,10214.3,19100],["2010-07-21",10214.3,10214.3,9506.01,9506.01,109600],["2010-07-22",9319.62,9878.79,9319.62,9878.79,10200],["2010-07-23",9878.79,9878.79,9692.4,9785.6,6900],["2010-07-26",9338.26,9338.26,9338.26,9338.26,7800],["2010-07-27",9338.26,9338.26,9338.26,9338.26,1000],["2010-07-28",9692.4,9785.6,9692.4,9785.6,4200],["2010-07-29",9319.62,9338.26,9319.62,9338.26,6700],["2010-07-30",9860.15,9878.79,9860.15,9878.79,5000],["2010-08-02",9860.15,9860.15,9860.15,9860.15,0],["2010-08-03",9338.26,9338.26,9338.26,9338.26,100],["2010-08-04",9338.26,9878.79,9338.26,9878.79,6100],["2010-08-05",9617.84,9617.84,9617.84,9617.84,2000],["2010-08-06",9506.01,9971.99,9356.9,9971.99,12000],["2010-08-09",9412.81,9412.81,9356.9,9356.9,6100],["2010-08-10",9394.17,9394.17,9394.17,9394.17,0],["2010-08-11",9412.81,9412.81,9356.9,9394.17,8300],["2010-08-12",9319.62,9319.62,9319.62,9319.62,3000],["2010-08-13",9506.01,9599.21,9506.01,9599.21,3000],["2010-08-16",9971.99,9971.99,9971.99,9971.99,1000],["2010-08-17",9319.62,9319.62,9319.62,9319.62,5000],["2010-08-18",9319.62,9319.62,9226.42,9226.42,1500],["2010-08-19",9282.34,9282.34,9282.34,9282.34,1000],["2010-08-20",8760.44,9487.37,8648.6,9487.37,3000],["2010-08-23",9226.42,9226.42,9226.42,9226.42,0],["2010-08-24",9506.01,9506.01,9506.01,9506.01,1000],["2010-08-25",8853.64,8853.64,8853.64,8853.64,9600],["2010-08-26",9040.03,9114.59,9040.03,9114.59,1000],["2010-08-27",9412.81,9487.37,9412.81,9487.37,1000],["2010-08-30",9450.09,10102.46,9450.09,9506.01,12700],["2010-08-31",9506.01,9878.79,9412.81,9860.15,18100],["2010-09-01",10027.91,10027.91,10027.91,10027.91,100],["2010-09-06",10624.36,10698.92,10624.36,10698.92,1000],["2010-09-07",9916.07,9916.07,9916.07,9916.07,23600],["2010-09-08",9226.42,10344.77,9226.42,10344.77,2300],["2010-09-09",9468.73,10251.58,9468.73,9506.01,12100],["2010-09-10",9692.4,9692.4,9692.4,9692.4,300],["2010-09-13",10046.55,10046.55,10046.55,10046.55,1000],["2010-09-14",9506.01,9506.01,9356.9,9356.9,300],["2010-09-15",9878.79,9878.79,9878.79,9878.79,100],["2010-09-16",10227.46,10227.46,10227.46,10227.46,1000],["2010-09-17",10227.46,10227.46,9781.94,9781.94,4700],["2010-09-20",10363.05,10459.9,9878.79,9878.79,1500],["2010-09-21",9975.64,9975.64,9530.13,9956.27,1700],["2010-09-22",9840.05,10072.5,9840.05,9840.05,8500],["2010-09-23",9878.79,10266.2,9878.79,10266.2,1000],["2010-09-24",10033.76,10033.76,10033.76,10033.76,5000],["2010-09-27",10072.5,10072.5,10072.5,10072.5,1000],["2010-09-28",10459.9,10459.9,9685.09,9781.94,6100],["2010-09-29",9878.79,10266.2,9878.79,10266.2,5000],["2010-09-30",10266.2,10459.9,10266.2,10459.9,2000],["2010-10-01",9665.72,9665.72,9646.35,9646.35,1700],["2010-10-04",9665.72,9665.72,9665.72,9665.72,0],["2010-10-05",9878.79,9878.79,9878.79,9878.79,1000],["2010-10-06",9878.79,9878.79,9878.79,9878.79,0],["2010-10-07",9878.79,9878.79,9878.79,9878.79,0],["2010-10-08",9297.69,9297.69,9297.69,9297.69,5000],["2010-10-11",8910.28,8910.28,8716.58,8716.58,7500],["2010-10-12",8813.43,8813.43,8813.43,8813.43,400],["2010-10-13",9200.84,9200.84,8716.58,8716.58,2100],["2010-10-14",9200.84,9200.84,9200.84,9200.84,100],["2010-10-15",8716.58,8716.58,8716.58,8716.58,3200],["2010-10-18",8716.58,9297.69,8716.58,9297.69,1200],["2010-10-19",9297.69,9297.69,9278.32,9278.32,3900],["2010-10-20",9297.69,9297.69,9297.69,9297.69,1500],["2010-10-21",9103.99,9103.99,8910.28,9103.99,7000],["2010-10-22",9142.73,9142.73,9103.99,9103.99,8000],["2010-10-25",9297.69,9297.69,8522.88,8522.88,2400],["2010-10-26",9103.99,9297.69,9103.99,9297.69,1000],["2010-10-27",9297.69,9297.69,8716.58,8716.58,3000],["2010-10-28",9045.88,9103.99,9045.88,9103.99,5000],["2010-10-29",9685.09,9685.09,9685.09,9685.09,100],["2010-11-01",10053.13,10053.13,10053.13,10053.13,1000],["2010-11-02",9685.09,9685.09,9355.8,9394.54,3700],["2010-11-03",9394.54,9394.54,9200.84,9297.69,6000],["2010-11-04",9297.69,9297.69,9103.99,9103.99,2300],["2010-11-05",9781.94,9878.79,9781.94,9878.79,1000],["2010-11-08",9200.84,9685.09,9200.84,9685.09,1100],["2010-11-09",9007.14,9007.14,8987.77,8987.77,7000],["2010-11-10",9588.24,9588.24,9297.69,9297.69,3500],["2010-11-11",9452.65,9452.65,9452.65,9452.65,500],["2010-11-12",8813.43,8813.43,8794.06,8794.06,14400],["2010-11-15",8193.59,9103.99,8193.59,9103.99,2100],["2010-11-16",9084.62,9084.62,8038.63,8135.48,10400],["2010-11-17",8329.18,8910.28,8329.18,8890.91,2400],["2010-11-18",9297.69,9297.69,8813.43,8813.43,3700],["2010-11-19",8716.58,9084.62,8716.58,9084.62,1300],["2010-11-22",8658.47,8677.84,8426.03,8426.03,6100],["2010-11-23",8135.48,8329.18,7999.89,8329.18,8500],["2010-11-24",8232.33,8232.33,8077.37,8077.37,2000],["2010-11-25",8600.36,8600.36,8600.36,8600.36,1000],["2010-11-26",8600.36,8600.36,8600.36,8600.36,0],["2010-11-29",8251.7,8697.21,8135.48,8426.03,13400],["2010-11-30",8426.03,8426.03,8426.03,8426.03,2000],["2010-12-01",8154.85,8154.85,8154.85,8154.85,3800],["2010-12-02",8154.85,8542.25,8058.0,8542.25,4100],["2010-12-03",8154.85,8484.14,8135.48,8484.14,4800],["2010-12-06",8329.18,8329.18,8329.18,8329.18,5600],["2010-12-07",8329.18,8329.18,8329.18,8329.18,0],["2010-12-08",8813.43,8813.43,8813.43,8813.43,1000],["2010-12-09",8813.43,8813.43,8813.43,8813.43,0],["2010-12-10",8329.18,9297.69,8329.18,9297.69,13000],["2010-12-13",8813.43,8813.43,8367.92,8367.92,6400],["2010-12-14",8367.92,8367.92,8329.18,8329.18,700],["2010-12-15",8329.18,8329.18,8329.18,8329.18,5300],["2010-12-16",8058.0,8058.0,8038.63,8038.63,4000],["2010-12-17",8600.36,8600.36,7748.07,8600.36,2400],["2010-12-20",8154.85,8716.58,8135.48,8329.18,8000],["2010-12-21",8716.58,8716.58,8716.58,8716.58,1000],["2010-12-22",8813.43,8910.28,8813.43,8910.28,1000],["2010-12-23",8271.07,8910.28,8271.07,8910.28,2100],["2010-12-24",8290.44,8522.88,8290.44,8522.88,1100],["2010-12-27",8619.73,8619.73,8619.73,8619.73,2000],["2010-12-28",9200.84,9200.84,8135.48,8135.48,1100],["2010-12-29",9491.39,9491.39,9491.39,9491.39,1000],["2010-12-30",9491.39,9491.39,9491.39,9491.39,0],["2010-12-31",9685.09,9685.09,9685.09,9685.09,1000],["2011-01-04",9685.09,9878.79,9007.14,9007.14,2400],["2011-01-05",9685.09,9840.05,9103.99,9103.99,1500],["2011-01-06",9685.09,9685.09,8910.28,8910.28,3200],["2011-01-07",9297.69,9297.69,9297.69,9297.69,500],["2011-01-10",9297.69,9297.69,9297.69,9297.69,0],["2011-01-11",9007.14,9007.14,9007.14,9007.14,100],["2011-01-12",8910.28,9103.99,8910.28,9103.99,500],["2011-01-13",9491.39,9491.39,9491.39,9491.39,1000],["2011-01-14",9685.09,9975.64,9685.09,9975.64,2000],["2011-01-17",9975.64,10363.05,9975.64,10363.05,1000],["2011-01-18",10653.6,10653.6,10653.6,10653.6,1000],["2011-01-19",10653.6,10653.6,9917.53,9917.53,700],["2011-01-20",10653.6,10653.6,10653.6,10653.6,500],["2011-01-21",10634.23,10634.23,9917.53,9917.53,600],["2011-01-24",10459.9,10459.9,10459.9,10459.9,500],["2011-01-25",9743.2,9743.2,9743.2,9743.2,100],["2011-01-26",10072.5,10072.5,9065.25,9065.25,1600],["2011-01-27",9685.09,9685.09,9685.09,9685.09,500],["2011-01-28",10072.5,10072.5,9026.51,9026.51,1400],["2011-02-08",9781.94,9781.94,9781.94,9781.94,0],["2011-02-09",10343.68,10343.68,9103.99,9103.99,1000],["2011-02-10",10266.2,10266.2,9065.25,9065.25,1000],["2011-02-11",9045.88,9665.72,9045.88,9665.72,1500],["2011-02-14",9646.35,9646.35,9646.35,9646.35,500],["2011-02-15",9103.99,9103.99,9007.14,9007.14,3000],["2011-02-16",9530.13,9530.13,8484.14,8503.51,10200],["2011-02-17",8910.28,8910.28,8232.33,8910.28,700],["2011-02-18",8890.91,8890.91,8890.91,8890.91,200],["2011-02-21",9200.84,9200.84,9181.47,9181.47,700],["2011-02-22",9297.69,9297.69,9297.69,9297.69,500],["2011-02-23",9375.17,9375.17,9375.17,9375.17,500],["2011-02-24",9665.72,9665.72,9472.02,9472.02,500],["2011-02-25",8852.17,8852.17,8852.17,8852.17,5000],["2011-02-28",9297.69,9297.69,8251.7,8251.7,5500],["2011-03-01",8697.21,8697.21,7864.29,7864.29,1100],["2011-03-02",8426.03,8426.03,8426.03,8426.03,100],["2011-03-03",8135.48,8135.48,8038.63,8077.37,7000],["2011-03-04",8464.77,8522.88,8309.81,8309.81,1100],["2011-03-07",8464.77,8464.77,8464.77,8464.77,100],["2011-03-08",8464.77,8464.77,8464.77,8464.77,100],["2011-03-09",8464.77,8464.77,7883.66,7903.03,600],["2011-03-10",7980.52,7980.52,7438.15,7980.52,5500],["2011-03-11",7999.89,8019.26,7999.89,8019.26,43800],["2011-03-14",8503.51,8503.51,8503.51,8503.51,300],["2011-03-15",8522.88,8522.88,8135.48,8135.48,3600],["2011-03-16",8716.58,8716.58,8271.07,8271.07,1100],["2011-03-17",8426.03,8426.03,8426.03,8426.03,500],["2011-03-18",7941.78,8503.51,7941.78,8503.51,3000],["2011-03-21",8135.48,8135.48,7961.15,8135.48,6000],["2011-03-22",8116.11,8116.11,7651.22,7651.22,1500],["2011-03-23",8135.48,8135.48,7651.22,7689.96,7100],["2011-03-24",8116.11,8116.11,7573.74,7573.74,5000],["2011-03-25",7941.78,7941.78,7806.18,7806.18,4200],["2011-03-28",8096.74,8096.74,7844.92,7844.92,1500],["2011-03-29",8452.17,8452.17,8452.17,8452.17,500],["2011-03-30",8534.63,8534.63,8534.63,8534.63,500],["2011-03-31",8452.17,9070.62,8039.87,8039.87,10600],["2011-04-01",9029.39,9029.39,8163.56,8163.56,800],["2011-04-04",8390.33,8390.33,8390.33,8390.33,0],["2011-04-05",7813.11,8122.33,7813.11,8122.33,1500],["2011-04-06",7936.8,7936.8,7936.8,7936.8,300],["2011-04-07",7978.03,7978.03,7978.03,7978.03,100],["2011-04-08",8452.17,8452.17,7442.03,8101.72,400],["2011-04-13",8019.26,8019.26,8019.26,8019.26,0],["2011-04-14",8081.1,8081.1,8081.1,8081.1,100],["2011-04-15",8122.33,8122.33,8122.33,8122.33,100],["2011-04-18",8534.63,8534.63,8534.63,8534.63,100],["2011-04-19",7957.41,7957.41,7957.41,7957.41,2500],["2011-04-20",8452.17,8452.17,7421.42,7421.42,900],["2011-04-21",7957.41,7957.41,7895.57,7895.57,200],["2011-04-22",8101.72,8101.72,7895.57,7895.57,200],["2011-04-25",7998.64,7998.64,7998.64,7998.64,0],["2011-04-26",8204.79,8204.79,7895.57,7895.57,5100],["2011-04-27",7833.72,7833.72,7380.19,7503.88,2300],["2011-04-28",7153.42,7627.57,7153.42,7627.57,1100],["2011-04-29",7730.65,7730.65,7730.65,7730.65,100],["2011-05-04",8163.56,8163.56,8163.56,8163.56,100],["2011-05-05",7606.95,8019.26,7606.95,8019.26,1000],["2011-05-06",7813.11,7813.11,7813.11,7813.11,0],["2011-05-09",8101.72,8101.72,8101.72,8101.72,200],["2011-05-10",7545.11,7545.11,7545.11,7545.11,3300],["2011-05-11",7318.34,7318.34,7050.35,7050.35,4100],["2011-05-12",7029.73,7400.8,6802.97,7400.8,5000],["2011-05-13",7648.19,7648.19,7648.19,7648.19,100],["2011-05-16",7421.42,7421.42,7421.42,7421.42,100],["2011-05-17",7627.57,7627.57,6906.04,6906.04,3600],["2011-05-18",7215.27,7215.27,7215.27,7215.27,100],["2011-05-19",7689.42,7689.42,6802.97,6802.97,600],["2011-05-20",7215.27,7215.27,7215.27,7215.27,100],["2011-05-23",7689.42,7689.42,6802.97,6802.97,1500],["2011-05-24",7215.27,7215.27,6596.82,6596.82,2900],["2011-05-25",6679.28,6679.28,6390.67,6390.67,4500],["2011-05-26",7009.12,7009.12,6802.97,6802.97,4400],["2011-05-27",6988.5,7215.27,6988.5,7112.19,9200],["2011-05-30",7400.8,7400.8,6802.97,6802.97,2900],["2011-05-31",6802.97,6802.97,6534.97,6534.97,11800],["2011-06-01",6596.82,6596.82,6122.67,6122.67,15000],["2011-06-02",6493.74,6493.74,6184.52,6287.59,1500],["2011-06-03",6576.2,6576.2,6205.13,6205.13,6000],["2011-06-06",6576.2,6576.2,6576.2,6576.2,100],["2011-06-07",6885.43,6885.43,6885.43,6885.43,100],["2011-06-08",7215.27,7215.27,7215.27,7215.27,100],["2011-06-09",6720.51,6988.5,6720.51,6720.51,3900],["2011-06-10",7194.65,7194.65,6287.59,6596.82,14400],["2011-06-13",6802.97,6802.97,6493.74,6493.74,1100],["2011-06-14",6596.82,6596.82,6390.67,6390.67,4100],["2011-06-15",6452.51,6452.51,6452.51,6452.51,0],["2011-06-16",6679.28,6679.28,6390.67,6390.67,1100],["2011-06-17",6473.13,6473.13,6390.67,6390.67,2200],["2011-06-20",6555.59,6555.59,6555.59,6555.59,100],["2011-06-21",6906.04,6906.04,6122.67,6122.67,4400],["2011-06-22",6596.82,6596.82,6596.82,6596.82,100],["2011-06-23",6184.52,6184.52,6143.29,6143.29,4500],["2011-06-24",6555.59,6555.59,6555.59,6555.59,200],["2011-06-27",6555.59,6555.59,6555.59,6555.59,0],["2011-06-28",6555.59,6555.59,6555.59,6555.59,0],["2011-06-29",6802.97,6802.97,6802.97,6802.97,100],["2011-06-30",6802.97,6802.97,6802.97,6802.97,0],["2011-07-01",6802.97,6802.97,6802.97,6802.97,0],["2011-07-04",6802.97,6802.97,6802.97,6802.97,0],["2011-07-05",6328.82,6328.82,6328.82,6328.82,100],["2011-07-06",6060.83,6060.83,6060.83,6060.83,500],["2011-07-07",6081.44,6081.44,6081.44,6081.44,100],["2011-07-08",6081.44,6287.59,6081.44,6287.59,500],["2011-07-11",6205.13,6205.13,6205.13,6205.13,0],["2011-07-12",5772.22,5772.22,5772.22,5772.22,500],["2011-07-13",6163.9,6163.9,6163.9,6163.9,1100],["2011-07-14",5875.29,5875.29,5772.22,5772.22,1400],["2011-07-15",5854.68,5854.68,5854.68,5854.68,0],["2011-07-18",6246.36,6246.36,6246.36,6246.36,100],["2011-07-19",6679.28,6679.28,6638.05,6658.66,700],["2011-07-20",6988.5,6988.5,6205.13,6761.74,700],["2011-07-21",7009.12,7009.12,7009.12,7009.12,100],["2011-07-22",7009.12,7009.12,7009.12,7009.12,0],["2011-07-25",6534.97,6534.97,6534.97,6534.97,500],["2011-07-26",6534.97,6534.97,6534.97,6534.97,0],["2011-07-27",6802.97,6802.97,6802.97,6802.97,200],["2011-07-28",7194.65,7194.65,7194.65,7194.65,100],["2011-07-29",7215.27,7215.27,6699.89,6699.89,200],["2011-08-01",6493.74,6493.74,6493.74,6493.74,100],["2011-08-02",6926.66,6926.66,6926.66,6926.66,100],["2011-08-03",6926.66,6926.66,6926.66,6926.66,0],["2011-08-04",7009.12,7009.12,7009.12,7009.12,100],["2011-08-05",7009.12,7009.12,7009.12,7009.12,0],["2011-08-08",7009.12,7009.12,7009.12,7009.12,0],["2011-08-09",7009.12,7009.12,7009.12,7009.12,0],["2011-08-10",7009.12,7009.12,7009.12,7009.12,0],["2011-08-11",7009.12,7009.12,7009.12,7009.12,0],["2011-08-12",6534.97,6534.97,6534.97,6534.97,300],["2011-08-15",6802.97,6802.97,6802.97,6802.97,200],["2011-08-16",6802.97,6802.97,6802.97,6802.97,1400],["2011-08-17",6328.82,6782.35,6328.82,6782.35,2300],["2011-08-18",6782.35,6782.35,6390.67,6390.67,2400],["2011-08-19",6720.51,6720.51,6720.51,6720.51,0],["2011-08-22",6802.97,6802.97,6802.97,6802.97,200],["2011-08-23",7234.9,7234.9,6802.97,6802.97,200],["2011-08-24",7083.73,7083.73,7083.73,7083.73,100],["2011-08-25",7234.9,7234.9,7234.9,7234.9,100],["2011-08-26",7234.9,7234.9,7234.9,7234.9,0],["2011-08-29",7342.89,7342.89,7342.89,7342.89,100],["2011-08-30",7018.94,7558.85,6846.16,6846.16,5100],["2011-08-31",6824.56,6824.56,6824.56,6824.56,100],["2011-09-01",7018.94,7018.94,6349.44,6349.44,300],["2011-09-05",6997.34,6997.34,6997.34,6997.34,100],["2011-09-06",7105.32,7105.32,6522.21,6522.21,200],["2011-09-07",6997.34,6997.34,6997.34,6997.34,100],["2011-09-08",7126.92,7126.92,6522.21,6997.34,2800],["2011-09-09",6479.02,6479.02,6479.02,6479.02,1000],["2011-09-12",6910.95,6910.95,6479.02,6479.02,900],["2011-09-13",6522.21,6522.21,6155.07,6155.07,1500],["2011-09-14",5982.29,6673.39,5982.29,6673.39,400],["2011-09-15",6716.58,6716.58,5982.29,6479.02,1100],["2011-09-16",6694.98,6694.98,6694.98,6694.98,100],["2011-09-19",6932.55,6932.55,6932.55,6932.55,200],["2011-09-20",6479.02,6479.02,6479.02,6479.02,1500],["2011-09-21",6155.07,6673.39,6155.07,6155.07,1000],["2011-09-22",6479.02,6479.02,6479.02,6479.02,4000],["2011-09-23",6479.02,6479.02,6479.02,6479.02,0],["2011-09-26",6090.28,6371.03,6090.28,6371.03,13700],["2011-09-27",6047.08,6047.08,6047.08,6047.08,200],["2011-09-28",5939.1,6435.82,5939.1,6435.82,1500],["2011-09-29",6047.08,6047.08,6047.08,6047.08,100],["2011-09-30",6241.45,6263.05,6241.45,6263.05,9800],["2011-10-03",6263.05,6263.05,6263.05,6263.05,0],["2011-10-04",5852.71,6047.08,5852.71,6047.08,1100],["2011-10-05",6435.82,6435.82,6435.82,6435.82,1000],["2011-10-06",6479.02,6479.02,6479.02,6479.02,1000],["2011-10-07",6910.95,6910.95,6263.05,6263.05,300],["2011-10-10",6047.08,6047.08,6025.49,6047.08,5800],["2011-10-11",6435.82,6435.82,6263.05,6263.05,3100],["2011-10-12",6457.42,6457.42,6457.42,6457.42,100],["2011-10-13",6457.42,6457.42,6457.42,6457.42,0],["2011-10-14",6241.45,6241.45,6155.07,6155.07,1300],["2011-10-17",6155.07,6155.07,6155.07,6155.07,0],["2011-10-18",5831.12,6457.42,5831.12,6155.07,1600],["2011-10-19",6219.86,6219.86,6219.86,6219.86,0],["2011-10-20",6630.19,6630.19,5787.92,5787.92,300],["2011-10-21",6155.07,6155.07,6155.07,6155.07,1500],["2011-10-24",6155.07,6155.07,6155.07,6155.07,0],["2011-10-25",6155.07,6155.07,6155.07,6155.07,4500],["2011-10-26",5744.73,5744.73,5744.73,5744.73,100],["2011-10-27",6047.08,6047.08,6047.08,6047.08,1500],["2011-10-28",6047.08,6047.08,6047.08,6047.08,0],["2011-10-31",6047.08,6047.08,6047.08,6047.08,0],["2011-11-01",6047.08,6047.08,6047.08,6047.08,0],["2011-11-02",5636.74,5636.74,5636.74,5636.74,500],["2011-11-03",5593.55,5593.55,5593.55,5593.55,1500],["2011-11-04",5226.41,5226.41,5204.81,5204.81,4700],["2011-11-07",4880.86,5507.16,4880.86,5507.16,1200],["2011-11-08",5787.92,5787.92,5766.33,5766.33,300],["2011-11-09",5766.33,5766.33,5766.33,5766.33,0],["2011-11-10",5377.58,6155.07,5377.58,5787.92,12200],["2011-11-11",6155.07,6155.07,5831.12,5831.12,2500],["2011-11-14",6047.08,6176.66,6025.49,6025.49,2800],["2011-11-15",6155.07,6155.07,6133.47,6133.47,2400],["2011-11-16",6047.08,6176.66,6047.08,6133.47,5200],["2011-11-17",6133.47,6133.47,5701.53,5701.53,1500],["2011-11-18",5852.71,5852.71,5852.71,5852.71,600],["2011-11-21",5507.16,5507.16,5507.16,5507.16,5000],["2011-11-22",5507.16,5507.16,5485.57,5485.57,3500],["2011-11-23",5161.62,5161.62,5161.62,5161.62,100],["2011-11-24",5140.02,5140.02,4859.26,4859.26,4900],["2011-11-25",4708.09,4708.09,4708.09,4708.09,100],["2011-11-28",4470.52,4470.52,4470.52,4470.52,100],["2011-11-29",4470.52,4470.52,4470.52,4470.52,0],["2011-11-30",4772.88,4772.88,4772.88,4772.88,100],["2011-12-01",4772.88,4772.88,4772.88,4772.88,900],["2011-12-02",5053.63,5053.63,5053.63,5053.63,100],["2011-12-05",5399.18,5399.18,5075.23,5399.18,2100],["2011-12-06",5377.58,5377.58,5377.58,5377.58,500],["2011-12-07",5723.13,5723.13,5723.13,5723.13,100],["2011-12-08",5334.39,5334.39,5334.39,5334.39,100],["2011-12-09",4967.25,4967.25,4967.25,4967.25,100],["2011-12-12",4967.25,4967.25,4967.25,4967.25,0],["2011-12-13",4967.25,4967.25,4967.25,4967.25,0],["2011-12-14",4967.25,5291.2,4967.25,5291.2,2000],["2011-12-15",5140.02,5485.57,5140.02,5485.57,3500],["2011-12-16",5485.57,5744.73,5485.57,5744.73,4300],["2011-12-19",5831.12,5831.12,5831.12,5831.12,1000],["2011-12-20",6047.08,6047.08,5831.12,5831.12,4300],["2011-12-21",5939.1,5939.1,5939.1,5939.1,500],["2011-12-22",5939.1,5939.1,5939.1,5939.1,100],["2011-12-23",5939.1,5939.1,5939.1,5939.1,0],["2011-12-26",6155.07,6155.07,6155.07,6155.07,200],["2011-12-27",5744.73,6111.87,5744.73,6111.87,1100],["2011-12-28",6133.47,6133.47,6133.47,6133.47,100],["2011-12-29",6219.86,6219.86,6219.86,6219.86,100],["2011-12-30",6263.05,6651.79,5787.92,6587.0,30400],["2012-01-03",6543.81,6543.81,6543.81,6543.81,0],["2012-01-04",6543.81,6543.81,6543.81,6543.81,0],["2012-01-05",6090.28,6090.28,6090.28,6090.28,100],["2012-01-06",5679.94,6263.05,5679.94,6263.05,1400],["2012-01-09",6371.03,6371.03,6371.03,6371.03,500],["2012-01-10",6371.03,6371.03,6371.03,6371.03,0],["2012-01-11",6371.03,6371.03,6371.03,6371.03,0],["2012-01-12",5939.1,6133.47,5939.1,6133.47,6400],["2012-01-13",5939.1,5939.1,5939.1,5939.1,6000],["2012-01-16",5939.1,5939.1,5939.1,5939.1,0],["2012-01-17",5528.76,5528.76,5528.76,5528.76,100],["2012-01-18",5528.76,5528.76,5528.76,5528.76,2000],["2012-01-19",5874.31,5874.31,5874.31,5874.31,2000],["2012-01-20",5507.16,5507.16,5507.16,5507.16,100],["2012-01-30",5183.21,5183.21,5161.62,5161.62,300],["2012-01-31",5161.62,5161.62,5161.62,5161.62,0],["2012-02-01",4880.86,5399.18,4880.86,5161.62,23100],["2012-02-02",4902.46,5291.2,4902.46,5291.2,10600],["2012-02-03",5032.04,5032.04,4924.05,4924.05,7300],["2012-02-06",4924.05,4924.05,4902.46,4902.46,3000],["2012-02-07",4967.25,4967.25,4967.25,4967.25,2900],["2012-02-08",4967.25,4967.25,4967.25,4967.25,0],["2012-02-09",4967.25,4988.84,4967.25,4967.25,33100],["2012-02-10",4988.84,5010.44,4967.25,5010.44,9700],["2012-02-13",4772.88,4772.88,4772.88,4772.88,3500],["2012-02-14",5096.83,5096.83,5096.83,5096.83,1000],["2012-02-15",4816.07,4816.07,4816.07,4816.07,22500],["2012-02-16",4816.07,4816.07,4816.07,4816.07,0],["2012-02-17",5140.02,5140.02,5140.02,5140.02,500],["2012-02-20",4924.05,4945.65,4924.05,4945.65,18800],["2012-02-21",4945.65,4967.25,4837.67,4967.25,12600],["2012-02-22",4816.07,4816.07,4643.3,4664.89,57000],["2012-02-23",4751.28,4859.26,4751.28,4859.26,4000],["2012-02-24",5140.02,5140.02,5140.02,5140.02,100],["2012-02-27",5140.02,5140.02,5140.02,5140.02,100],["2012-02-28",4945.65,4945.65,4859.26,4859.26,36600],["2012-02-29",5075.23,5183.21,5075.23,5183.21,4000],["2012-03-01",5291.2,5399.18,5291.2,5399.18,2000],["2012-03-02",5507.16,5723.13,4988.84,4988.84,1200],["2012-03-05",5399.18,5615.15,5399.18,5615.15,7700],["2012-03-06",5226.41,5226.41,5226.41,5226.41,400],["2012-03-07",5226.41,5226.41,4924.05,4924.05,37900],["2012-03-08",4794.47,4837.67,4794.47,4816.07,18300],["2012-03-09",4772.88,4772.88,4664.89,4772.88,1300],["2012-03-12",4664.89,4664.89,4664.89,4664.89,1000],["2012-03-13",4664.89,4664.89,4535.31,4535.31,10700],["2012-03-14",4600.1,4600.1,4600.1,4600.1,31900],["2012-03-15",4643.3,4643.3,4643.3,4643.3,100],["2012-03-16",4751.28,4751.28,4751.28,4751.28,5500],["2012-03-19",4556.91,4556.91,4556.91,4556.91,2500],["2012-03-20",4556.91,4859.26,4556.91,4751.28,58600],["2012-03-21",4816.07,4880.86,4816.07,4880.86,8000],["2012-03-22",4924.05,5183.21,4924.05,4924.05,57800],["2012-03-23",4794.47,4837.67,4794.47,4794.47,18800],["2012-03-26",4751.28,5118.42,4751.28,5096.83,65200],["2012-03-27",4794.47,4816.07,4794.47,4794.47,56000],["2012-03-28",4621.7,4664.89,4621.7,4643.3,12000],["2012-03-29",4448.92,4448.92,4340.94,4340.94,7000],["2012-03-30",4362.54,4362.54,4340.94,4340.94,14500],["2012-04-03",4340.94,4362.54,4340.94,4362.54,20100],["2012-04-04",4621.7,4664.89,4470.52,4470.52,10200],["2012-04-05",4578.51,4729.68,4578.51,4729.68,500],["2012-04-06",4729.68,4729.68,4729.68,4729.68,3000],["2012-04-09",4708.09,4708.09,4448.92,4448.92,1000],["2012-04-10",4578.51,4643.3,4578.51,4643.3,1200],["2012-04-11",4708.09,4751.28,4319.34,4708.09,10200],["2012-04-12",4708.09,4708.09,4427.33,4708.09,24145],["2012-04-13",4664.89,4664.89,4384.13,4405.73,32300],["2012-04-16",4751.28,4751.28,4492.12,4751.28,2400],["2012-04-17",4621.7,4729.68,4448.92,4729.68,9800],["2012-04-18",4448.92,4837.67,4448.92,4643.3,18300],["2012-04-19",4578.51,4751.28,4578.51,4578.51,1200],["2012-04-20",4340.94,4340.94,4340.94,4340.94,10000],["2012-04-23",4492.12,4492.12,4232.96,4492.12,3600],["2012-04-24",4470.52,4470.52,4189.76,4319.34,21300],["2012-04-25",4535.31,4535.31,4211.36,4535.31,1383],["2012-04-26",4578.51,4578.51,4578.51,4578.51,100],["2012-04-27",4276.15,4297.75,4276.15,4297.75,29000],["2012-05-02",4103.38,4535.31,4103.38,4535.31,600],["2012-05-03",4427.33,4427.33,4232.96,4232.96,7800],["2012-05-04",4276.15,4405.73,4276.15,4405.73,3100],["2012-05-07",4470.52,4470.52,4319.34,4427.33,2200],["2012-05-08",4254.55,4254.55,4124.97,4189.76,47300],["2012-05-09",3995.39,4016.99,3909.01,4016.99,11300],["2012-05-10",4211.36,4211.36,3779.43,3779.43,10900],["2012-05-11",4038.59,4038.59,4038.59,4038.59,100],["2012-05-14",3822.62,3822.62,3757.83,3757.83,5500],["2012-05-15",3887.41,3887.41,3520.27,3520.27,1400],["2012-05-16",3477.07,3477.07,3477.07,3477.07,200],["2012-05-17",3347.49,3347.49,3239.51,3239.51,7100],["2012-05-18",3174.72,3196.32,3131.52,3131.52,2400],["2012-05-21",3347.49,3347.49,3347.49,3347.49,100],["2012-05-22",3347.49,3347.49,3347.49,3347.49,0],["2012-05-23",3153.12,3153.12,3131.52,3131.52,1077],["2012-05-24",3131.52,3131.52,3131.52,3131.52,0],["2012-05-25",3131.52,3325.9,3131.52,3325.9,500],["2012-05-28",3412.28,3541.86,3412.28,3541.86,200],["2012-05-29",3304.3,3671.44,3304.3,3671.44,400],["2012-05-30",3865.81,3865.81,3865.81,3865.81,100],["2012-05-31",3995.39,3995.39,3606.65,3779.43,1200],["2012-06-01",3887.41,3887.41,3887.41,3887.41,100],["2012-06-04",3995.39,3995.39,3995.39,3995.39,200],["2012-06-05",3995.39,3995.39,3995.39,3995.39,0],["2012-06-06",3995.39,3995.39,3995.39,3995.39,0],["2012-06-07",4016.99,4016.99,4016.99,4016.99,100],["2012-06-08",4016.99,4016.99,4016.99,4016.99,0],["2012-06-11",4016.99,4016.99,4016.99,4016.99,0],["2012-06-12",4103.38,4103.38,4103.38,4103.38,100],["2012-06-13",4103.38,4103.38,4103.38,4103.38,0],["2012-06-14",3887.41,4103.38,3822.62,4103.38,300],["2012-06-15",4103.38,4103.38,4103.38,4103.38,0],["2012-06-18",4103.38,4103.38,4103.38,4103.38,0],["2012-06-19",4232.96,4232.96,4232.96,4232.96,100],["2012-06-20",3952.2,4146.57,3952.2,4146.57,200],["2012-06-21",3865.81,4081.78,3865.81,4081.78,1800],["2012-06-22",4081.78,4081.78,4081.78,4081.78,0],["2012-06-25",4081.78,4081.78,4081.78,4081.78,0],["2012-06-26",4081.78,4081.78,4081.78,4081.78,0],["2012-06-27",3801.02,3801.02,3801.02,3801.02,100],["2012-06-28",3887.41,3887.41,3887.41,3887.41,100],["2012-06-29",3887.41,3887.41,3887.41,3887.41,0],["2012-07-02",3887.41,3887.41,3887.41,3887.41,0],["2012-07-03",3887.41,3887.41,3887.41,3887.41,0],["2012-07-04",3887.41,3887.41,3887.41,3887.41,0],["2012-07-05",3887.41,3887.41,3887.41,3887.41,0],["2012-07-06",3887.41,3887.41,3887.41,3887.41,0],["2012-07-09",3887.41,3887.41,3887.41,3887.41,0],["2012-07-10",3887.41,3887.41,3887.41,3887.41,0],["2012-07-11",3887.41,3887.41,3887.41,3887.41,0],["2012-07-12",3887.41,3887.41,3887.41,3887.41,0],["2012-07-13",4038.59,4038.59,3628.25,3865.81,3200],["2012-07-16",3865.81,3865.81,3865.81,3865.81,0],["2012-07-17",3952.2,3952.2,3952.2,3952.2,100],["2012-07-18",3952.2,3952.2,3952.2,3952.2,0],["2012-07-19",3952.2,3952.2,3952.2,3952.2,0],["2012-07-20",3693.04,4146.57,3693.04,4146.57,200],["2012-07-23",3865.81,3865.81,3865.81,3865.81,100],["2012-07-24",3865.81,3865.81,3865.81,3865.81,0],["2012-07-25",3865.81,3865.81,3865.81,3865.81,66],["2012-07-26",3865.81,3865.81,3865.81,3865.81,0],["2012-07-27",3865.81,3865.81,3865.81,3865.81,0],["2012-07-30",3865.81,3865.81,3865.81,3865.81,0],["2012-07-31",3865.81,3865.81,3865.81,3865.81,0],["2012-08-01",3865.81,3865.81,3865.81,3865.81,0],["2012-08-02",3865.81,3865.81,3865.81,3865.81,0],["2012-08-03",3600.73,3932.08,3600.73,3932.08,2100],["2012-08-06",3932.08,3932.08,3932.08,3932.08,0],["2012-08-07",3667.0,3755.36,3667.0,3755.36,6500],["2012-08-08",3556.55,3865.81,3534.46,3534.46,4000],["2012-08-09",3556.55,3644.91,3556.55,3644.91,200],["2012-08-10",3644.91,3644.91,3644.91,3644.91,0],["2012-08-13",3534.46,3534.46,3534.46,3534.46,500],["2012-08-14",3711.18,3777.45,3534.46,3711.18,400],["2012-08-15",3821.63,3821.63,3821.63,3821.63,200],["2012-08-16",3821.63,3821.63,3821.63,3821.63,0],["2012-08-17",4020.45,4020.45,4020.45,4020.45,100],["2012-08-20",4285.53,4285.53,4285.53,4285.53,100],["2012-08-21",3998.36,3998.36,3998.36,3998.36,500],["2012-08-22",3998.36,3998.36,3733.27,3733.27,200],["2012-08-23",3490.28,3578.64,3490.28,3578.64,1100],["2012-08-24",3578.64,3578.64,3578.64,3578.64,0],["2012-08-27",3578.64,3578.64,3578.64,3578.64,0],["2012-08-28",3821.63,3821.63,3821.63,3821.63,100],["2012-08-29",4086.72,4086.72,4086.72,4086.72,100],["2012-08-30",4175.08,4175.08,4175.08,4175.08,100],["2012-08-31",4175.08,4175.08,4175.08,4175.08,0],["2012-09-04",4175.08,4175.08,4175.08,4175.08,0],["2012-09-05",3887.9,3887.9,3887.9,3887.9,100],["2012-09-06",3622.82,3622.82,3622.82,3622.82,100],["2012-09-07",3733.27,3733.27,3733.27,3733.27,100],["2012-09-10",3821.63,3821.63,3821.63,3821.63,100],["2012-09-11",3556.55,3556.55,3556.55,3556.55,100],["2012-09-12",3313.55,3733.27,3313.55,3733.27,600],["2012-09-13",3490.28,3644.91,3490.28,3644.91,2900],["2012-09-14",3755.36,3755.36,3755.36,3755.36,100],["2012-09-17",3755.36,3755.36,3755.36,3755.36,0],["2012-09-18",3843.72,3843.72,3843.72,3843.72,100],["2012-09-19",3843.72,3843.72,3843.72,3843.72,0],["2012-09-20",3578.64,3578.64,3578.64,3578.64,100],["2012-09-21",3821.63,3821.63,3821.63,3821.63,100],["2012-09-24",3821.63,3821.63,3821.63,3821.63,0],["2012-09-25",3821.63,3821.63,3821.63,3821.63,0],["2012-09-26",3954.17,3954.17,3954.17,3954.17,100],["2012-09-27",3954.17,3954.17,3954.17,3954.17,23000],["2012-09-28",3954.17,3954.17,3954.17,3954.17,17090],["2012-10-01",3954.17,3954.17,3954.17,3954.17,0],["2012-10-02",3689.09,3689.09,3689.09,3689.09,100],["2012-10-03",3689.09,3689.09,3689.09,3689.09,0],["2012-10-04",3446.1,3733.27,3446.1,3733.27,4300],["2012-10-05",3534.46,3534.46,3534.46,3534.46,3400],["2012-10-08",3534.46,3534.46,3534.46,3534.46,0],["2012-10-09",3291.46,3291.46,3291.46,3291.46,100],["2012-10-10",3512.37,3512.37,3092.65,3092.65,200],["2012-10-11",3291.46,3291.46,3291.46,3291.46,100],["2012-10-12",3490.28,3490.28,3092.65,3092.65,200],["2012-10-15",3291.46,3291.46,3291.46,3291.46,100],["2012-10-16",3512.37,3512.37,3512.37,3512.37,100],["2012-10-17",3733.27,3733.27,3733.27,3733.27,100],["2012-10-18",3733.27,3733.27,3733.27,3733.27,0],["2012-10-19",3865.81,3865.81,3865.81,3865.81,100],["2012-10-22",3865.81,3865.81,3865.81,3865.81,0],["2012-10-23",3600.73,3600.73,3600.73,3600.73,500],["2012-10-24",3357.74,3357.74,3357.74,3357.74,2000],["2012-10-25",3357.74,3357.74,3357.74,3357.74,238500],["2012-10-26",3136.83,3136.83,3136.83,3136.83,5000],["2012-10-29",3313.55,3313.55,3313.55,3313.55,100],["2012-10-30",3092.65,3092.65,3092.65,3092.65,5500],["2012-10-31",2893.84,2893.84,2893.84,2893.84,5100],["2012-11-01",2717.11,2717.11,2695.02,2695.02,3600],["2012-11-02",2695.02,2695.02,2695.02,2695.02,0],["2012-11-05",2518.3,2518.3,2518.3,2518.3,3600],["2012-11-06",2363.67,2363.67,2363.67,2363.67,100],["2012-11-07",2209.04,2209.04,2209.04,2209.04,27000],["2012-11-08",2054.4,2054.4,2054.4,2054.4,20900],["2012-11-09",2142.77,2186.95,1921.86,2186.95,815000],["2012-11-12",2297.4,2319.49,2297.4,2319.49,300],["2012-11-13",2452.03,2452.03,2429.94,2429.94,400],["2012-11-14",2429.94,2429.94,2429.94,2429.94,0],["2012-11-15",2518.3,2518.3,2275.31,2275.31,200],["2012-11-16",2429.94,2429.94,2429.94,2429.94,100],["2012-11-19",2429.94,2429.94,2275.31,2275.31,400],["2012-11-20",2407.85,2407.85,2407.85,2407.85,142],["2012-11-21",2407.85,2407.85,2407.85,2407.85,0],["2012-11-22",2518.3,2518.3,2518.3,2518.3,100],["2012-11-23",2672.93,2672.93,2672.93,2672.93,100],["2012-11-26",2672.93,2672.93,2672.93,2672.93,0],["2012-11-27",2849.66,2849.66,2849.66,2849.66,100],["2012-11-28",2650.84,2650.84,2650.84,2650.84,100],["2012-11-29",2650.84,2650.84,2650.84,2650.84,0],["2012-11-30",2650.84,2650.84,2650.84,2650.84,0],["2012-12-03",2474.12,2474.12,2474.12,2474.12,200],["2012-12-04",2474.12,2474.12,2474.12,2474.12,0],["2012-12-05",2319.49,2319.49,2319.49,2319.49,5000],["2012-12-06",2164.86,2164.86,2164.86,2164.86,100],["2012-12-07",2297.4,2297.4,2297.4,2297.4,10500],["2012-12-10",2452.03,2452.03,2452.03,2452.03,11000],["2012-12-11",2452.03,2452.03,2452.03,2452.03,0],["2012-12-12",2452.03,2452.03,2452.03,2452.03,500],["2012-12-13",2540.39,2540.39,2297.4,2297.4,17400],["2012-12-14",2164.86,2429.94,2142.77,2429.94,2100],["2012-12-17",2297.4,2429.94,2297.4,2429.94,17200],["2012-12-18",2518.3,2518.3,2275.31,2275.31,5700],["2012-12-19",2319.49,2319.49,2319.49,2319.49,100],["2012-12-20",2164.86,2209.04,2164.86,2209.04,5100],["2012-12-21",2164.86,2319.49,2164.86,2319.49,10200],["2012-12-24",2186.95,2186.95,2164.86,2164.86,14700],["2012-12-25",2275.31,2275.31,2275.31,2275.31,100],["2012-12-26",2275.31,2275.31,2275.31,2275.31,0],["2012-12-27",2341.58,2341.58,2164.86,2164.86,200],["2012-12-28",2275.31,2275.31,2275.31,2275.31,100],["2013-01-02",2385.76,2385.76,2385.76,2385.76,100],["2013-01-03",2474.12,2474.12,2297.4,2429.94,10400],["2013-01-04",2474.12,2474.12,2275.31,2275.31,1300],["2013-01-07",2275.31,2275.31,2275.31,2275.31,0],["2013-01-08",2429.94,2429.94,2209.04,2209.04,800],["2013-01-09",2319.49,2363.67,2319.49,2363.67,2500],["2013-01-10",2231.13,2231.13,2231.13,2231.13,2000],["2013-01-11",2363.67,2385.76,2363.67,2385.76,2800],["2013-01-14",2518.3,2518.3,2385.76,2385.76,200],["2013-01-15",2562.48,2562.48,2562.48,2562.48,145],["2013-01-16",2518.3,2606.66,2385.76,2385.76,14400],["2013-01-17",2606.66,2717.11,2606.66,2717.11,3200],["2013-01-18",2717.11,2871.75,2717.11,2871.75,1100],["2013-01-21",2650.84,2650.84,2628.75,2628.75,1300],["2013-01-22",2650.84,2650.84,2606.66,2606.66,2800],["2013-01-23",2584.57,2606.66,2584.57,2606.66,2700],["2013-01-24",2606.66,2606.66,2606.66,2606.66,0],["2013-01-25",2650.84,2650.84,2650.84,2650.84,100],["2013-01-28",2650.84,2650.84,2650.84,2650.84,0],["2013-01-29",2650.84,2650.84,2650.84,2650.84,0],["2013-01-30",2717.11,2915.93,2717.11,2915.93,9700],["2013-01-31",3203.1,3203.1,3203.1,3203.1,4800],["2013-02-01",3512.37,3512.37,3379.83,3512.37,16300],["2013-02-04",3512.37,3512.37,3512.37,3512.37,0],["2013-02-05",3733.27,3733.27,3733.27,3733.27,100],["2013-02-06",3446.1,3689.09,3446.1,3689.09,900],["2013-02-07",3865.81,3865.81,3865.81,3865.81,100],["2013-02-08",3865.81,3865.81,3865.81,3865.81,0],["2013-02-18",3865.81,3865.81,3865.81,3865.81,0],["2013-02-19",3490.28,3622.82,3490.28,3622.82,400],["2013-02-20",3512.37,3512.37,3512.37,3512.37,100],["2013-02-21",3203.1,3534.46,3203.1,3534.46,1100],["2013-02-22",3424.01,3424.01,3357.74,3357.74,5000],["2013-02-25",3644.91,3644.91,3424.01,3424.01,600],["2013-02-26",3357.74,3534.46,3335.64,3335.64,7000],["2013-02-27",3335.64,3335.64,3335.64,3335.64,0],["2013-02-28",3335.64,3335.64,3335.64,3335.64,0],["2013-03-01",3004.29,3004.29,3004.29,3004.29,100],["2013-03-04",3291.46,3291.46,2871.75,2871.75,200],["2013-03-05",2871.75,2871.75,2871.75,2871.75,0],["2013-03-06",2871.75,2871.75,2871.75,2871.75,0],["2013-03-07",3158.92,3158.92,3158.92,3158.92,300],["2013-03-08",3092.65,3092.65,3092.65,3092.65,1000],["2013-03-11",3092.65,3092.65,3092.65,3092.65,3200],["2013-03-12",3092.65,3092.65,3092.65,3092.65,0],["2013-03-13",3092.65,3092.65,3092.65,3092.65,0],["2013-03-14",3092.65,3092.65,3092.65,3092.65,0],["2013-03-15",3092.65,3092.65,3092.65,3092.65,0],["2013-03-18",3092.65,3092.65,3092.65,3092.65,0],["2013-03-19",3092.65,3092.65,3092.65,3092.65,0],["2013-03-20",3092.65,3092.65,3092.65,3092.65,0],["2013-03-21",3092.65,3092.65,3092.65,3092.65,0],["2013-03-22",3313.55,3313.55,3313.55,3313.55,100],["2013-03-25",3313.55,3313.55,3313.55,3313.55,0],["2013-03-26",3313.55,3313.55,3313.55,3313.55,0],["2013-03-27",3313.55,3313.55,3313.55,3313.55,0],["2013-03-28",3313.55,3313.55,3313.55,3313.55,0],["2013-03-29",3313.55,3313.55,3313.55,3313.55,0],["2013-04-01",3313.55,3313.55,3313.55,3313.55,0],["2013-04-02",3313.55,3313.55,3313.55,3313.55,0],["2013-04-03",3313.55,3313.55,3313.55,3313.55,0],["2013-04-04",3313.55,3313.55,3313.55,3313.55,0],["2013-04-05",3313.55,3313.55,3313.55,3313.55,0],["2013-04-08",3313.55,3313.55,3313.55,3313.55,0],["2013-04-09",3313.55,3313.55,3313.55,3313.55,0],["2013-04-10",3092.65,3092.65,3092.65,3092.65,700],["2013-04-11",3092.65,3092.65,3092.65,3092.65,0],["2013-04-12",2871.75,2871.75,2871.75,2871.75,3000],["2013-04-15",2871.75,2871.75,2871.75,2871.75,400],["2013-04-16",2871.75,2871.75,2871.75,2871.75,1000],["2013-04-17",2871.75,2871.75,2871.75,2871.75,0],["2013-04-18",2871.75,2871.75,2827.57,2827.57,4900],["2013-04-22",2650.84,2650.84,2650.84,2650.84,2600],["2013-04-23",2650.84,2650.84,2650.84,2650.84,0],["2013-04-24",2650.84,2650.84,2650.84,2650.84,0],["2013-04-25",2650.84,2650.84,2650.84,2650.84,0],["2013-04-26",2650.84,2650.84,2650.84,2650.84,0],["2013-05-02",2650.84,2650.84,2650.84,2650.84,0],["2013-05-03",2650.84,2650.84,2650.84,2650.84,0],["2013-05-06",2761.3,2761.3,2761.3,2761.3,4700],["2013-05-07",2761.3,2761.3,2761.3,2761.3,0],["2013-05-08",2761.3,2761.3,2761.3,2761.3,0],["2013-05-09",2672.93,2672.93,2650.84,2650.84,600],["2013-05-10",2650.84,2650.84,2650.84,2650.84,0],["2013-05-13",2650.84,2650.84,2650.84,2650.84,0],["2013-05-14",2650.84,2650.84,2650.84,2650.84,0],["2013-05-15",2650.84,2650.84,2650.84,2650.84,0],["2013-05-16",2650.84,2650.84,2650.84,2650.84,0],["2013-05-17",2695.02,2695.02,2695.02,2695.02,100],["2013-05-20",2695.02,2695.02,2695.02,2695.02,0],["2013-05-21",2783.39,2827.57,2761.3,2827.57,2100],["2013-05-22",2960.11,2960.11,2960.11,2960.11,500],["2013-05-23",2960.11,2960.11,2960.11,2960.11,0],["2013-05-24",2960.11,2960.11,2960.11,2960.11,5000],["2013-05-27",2960.11,2960.11,2960.11,2960.11,25000],["2013-05-28",2960.11,2960.11,2960.11,2960.11,0],["2013-05-29",2960.11,2960.11,2960.11,2960.11,0],["2013-05-30",2960.11,2960.11,2960.11,2960.11,100],["2013-05-31",2960.11,2960.11,2960.11,2960.11,1000],["2013-06-03",2960.11,2960.11,2960.11,2960.11,0],["2013-06-04",2938.02,2960.11,2938.02,2960.11,2500],["2013-06-05",2960.11,2960.11,2960.11,2960.11,1000],["2013-06-06",3092.65,3092.65,3092.65,3092.65,100],["2013-06-07",3048.47,3070.56,3048.47,3070.56,2600],["2013-06-10",3070.56,3070.56,3070.56,3070.56,0],["2013-06-11",3070.56,3070.56,3070.56,3070.56,0],["2013-06-12",3070.56,3070.56,3070.56,3070.56,0],["2013-06-13",3070.56,3070.56,3070.56,3070.56,0],["2013-06-14",3070.56,3070.56,3070.56,3070.56,0],["2013-06-17",3070.56,3070.56,3070.56,3070.56,0],["2013-06-18",3070.56,3070.56,3070.56,3070.56,0],["2013-06-19",2982.2,2982.2,2982.2,2982.2,100],["2013-06-20",2982.2,2982.2,2982.2,2982.2,600],["2013-06-21",2982.2,2982.2,2982.2,2982.2,0],["2013-06-24",2982.2,2982.2,2982.2,2982.2,0],["2013-06-25",2982.2,2982.2,2982.2,2982.2,1400],["2013-06-26",2982.2,2982.2,2982.2,2982.2,66397],["2013-06-27",2982.2,2982.2,2982.2,2982.2,5200],["2013-06-28",2982.2,2982.2,2982.2,2982.2,200],["2013-07-01",2982.2,2982.2,2982.2,2982.2,0],["2013-07-02",2982.2,2982.2,2982.2,2982.2,35000],["2013-07-03",2982.2,2982.2,2982.2,2982.2,0],["2013-07-04",3048.47,3048.47,3048.47,3048.47,1100],["2013-07-05",3048.47,3048.47,3048.47,3048.47,30097],["2013-07-08",3048.47,3048.47,3048.47,3048.47,0],["2013-07-09",3313.55,3313.55,3313.55,3313.55,100],["2013-07-10",3313.55,3313.55,3313.55,3313.55,55000],["2013-07-11",3313.55,3313.55,3313.55,3313.55,0],["2013-07-12",3313.55,3313.55,3313.55,3313.55,0],["2013-07-15",3424.01,3424.01,3424.01,3424.01,100],["2013-07-16",3424.01,3424.01,3424.01,3424.01,0],["2013-07-17",3424.01,3424.01,3424.01,3424.01,0],["2013-07-18",3424.01,3424.01,3424.01,3424.01,0],["2013-07-19",3424.01,3424.01,3424.01,3424.01,19],["2013-07-22",3424.01,3424.01,3424.01,3424.01,0],["2013-07-23",3424.01,3424.01,3424.01,3424.01,0],["2013-07-24",3424.01,3424.01,3424.01,3424.01,0],["2013-07-25",3424.01,3424.01,3424.01,3424.01,0],["2013-07-26",3534.46,3534.46,3534.46,3534.46,6000],["2013-07-29",3512.37,3512.37,3512.37,3512.37,5000],["2013-07-30",3512.37,3512.37,3512.37,3512.37,0],["2013-07-31",3181.01,3181.01,3181.01,3181.01,100],["2013-08-01",2871.75,2871.75,2871.75,2871.75,1000],["2013-08-02",3158.92,3158.92,3092.65,3158.92,1700],["2013-08-05",3446.1,3446.1,2849.66,2849.66,200],["2013-08-06",2584.57,3114.74,2584.57,3114.74,8100],["2013-08-07",2805.48,2805.48,2805.48,2805.48,100],["2013-08-08",2584.57,2982.2,2584.57,2982.2,600],["2013-08-09",2695.02,2695.02,2695.02,2695.02,100],["2013-08-12",2960.11,2960.11,2960.11,2960.11,500],["2013-08-13",2960.11,2960.11,2960.11,2960.11,0],["2013-08-14",2960.11,2960.11,2960.11,2960.11,0],["2013-08-15",3247.28,3247.28,3247.28,3247.28,2000],["2013-08-16",2960.11,2960.11,2960.11,2960.11,100],["2013-08-19",3247.28,3247.28,3247.28,3247.28,200],["2013-08-20",3247.28,3247.28,3247.28,3247.28,0],["2013-08-21",3269.37,3269.37,3269.37,3269.37,1000],["2013-08-22",3269.37,3269.37,3269.37,3269.37,2900],["2013-08-23",3269.37,3269.37,3269.37,3269.37,0],["2013-08-26",3247.28,3269.37,3247.28,3269.37,4000],["2013-08-27",3269.37,3291.46,3269.37,3291.46,3500],["2013-08-28",3291.46,3291.46,3092.65,3247.28,18100],["2013-08-29",3136.83,3136.83,3092.65,3092.65,4500],["2013-08-30",3092.65,3092.65,3092.65,3092.65,0],["2013-09-03",3092.65,3092.65,3092.65,3092.65,0],["2013-09-04",2982.2,3092.65,2982.2,3092.65,5800],["2013-09-05",3048.47,3048.47,3048.47,3048.47,1500],["2013-09-06",3070.56,3092.65,3070.56,3092.65,5800],["2013-09-09",3092.65,3092.65,3092.65,3092.65,0],["2013-09-10",3048.47,3048.47,3026.38,3048.47,4000],["2013-09-11",3048.47,3048.47,3048.47,3048.47,0],["2013-09-12",3048.47,3048.47,3048.47,3048.47,0],["2013-09-13",3092.65,3181.01,3092.65,3181.01,3000],["2013-09-16",3181.01,3181.01,3181.01,3181.01,0],["2013-09-17",3181.01,3181.01,3181.01,3181.01,0],["2013-09-18",3203.1,3247.28,3203.1,3203.1,3100],["2013-09-19",3203.1,3203.1,3203.1,3203.1,0],["2013-09-20",3203.1,3203.1,3203.1,3203.1,0],["2013-09-23",3203.1,3203.1,3203.1,3203.1,0],["2013-09-24",2942.11,2942.11,2942.11,2942.11,100],["2013-09-25",2942.11,2942.11,2942.11,2942.11,0],["2013-09-26",3226.83,3226.83,3226.83,3226.83,600],["2013-09-27",3226.83,3226.83,3226.83,3226.83,0],["2013-09-30",3226.83,3226.83,3226.83,3226.83,0],["2013-10-01",3274.28,3298.01,3274.28,3298.01,6100],["2013-10-02",3298.01,3321.74,3298.01,3321.74,3100],["2013-10-03",3321.74,3321.74,3321.74,3321.74,0],["2013-10-04",3321.74,3321.74,3321.74,3321.74,0],["2013-10-07",2989.56,3440.37,2989.56,3440.37,200],["2013-10-08",3321.74,3321.74,3321.74,3321.74,5800],["2013-10-09",3321.74,3321.74,3321.74,3321.74,0],["2013-10-10",3321.74,3321.74,3321.74,3321.74,0],["2013-10-11",3321.74,3321.74,3321.74,3321.74,0],["2013-10-14",3321.74,3416.64,3321.74,3416.64,2000],["2013-10-15",3321.74,3440.37,3321.74,3440.37,1200],["2013-10-16",3464.1,3464.1,3464.1,3464.1,100],["2013-10-17",3582.73,3677.64,3559.0,3677.64,500],["2013-10-18",3677.64,3677.64,3677.64,3677.64,2000],["2013-10-21",3677.64,3677.64,3677.64,3677.64,0],["2013-10-22",3772.54,3772.54,3772.54,3772.54,100],["2013-10-23",3914.9,3914.9,3914.9,3914.9,600],["2013-10-24",4057.26,4057.26,4057.26,4057.26,200],["2013-10-25",4152.17,4152.17,4152.17,4152.17,400],["2013-10-28",4341.98,4341.98,4341.98,4341.98,200],["2013-10-29",4294.53,4436.89,4294.53,4413.16,1500],["2013-10-30",4365.71,4365.71,4033.54,4365.71,1400],["2013-10-31",4365.71,4365.71,4365.71,4365.71,0],["2013-11-01",3938.63,4270.8,3938.63,4270.8,17400],["2013-11-04",4270.8,4270.8,4270.8,4270.8,100],["2013-11-05",4270.8,4270.8,4270.8,4270.8,0],["2013-11-06",4033.54,4033.54,4033.54,4033.54,100],["2013-11-07",4270.8,4270.8,4057.26,4057.26,8300],["2013-11-08",4080.99,4080.99,4080.99,4080.99,300],["2013-11-11",4223.35,4270.8,4223.35,4270.8,13200],["2013-11-12",4484.34,4484.34,4484.34,4484.34,100],["2013-11-13",4341.98,4341.98,4341.98,4341.98,100],["2013-11-14",4341.98,4626.7,4341.98,4508.07,24700],["2013-11-15",4626.7,4958.88,4626.7,4958.88,7200],["2013-11-18",4958.88,5433.41,4958.88,5433.41,1900],["2013-11-19",5955.4,5955.4,5955.4,5955.4,1100],["2013-11-20",6548.57,6548.57,6548.57,6548.57,21400],["2013-11-21",7189.19,7189.19,6643.47,7165.46,32300],["2013-11-22",7592.54,7592.54,6524.84,7592.54,4700],["2013-11-25",7592.54,8067.07,6833.29,6833.29,20000],["2013-11-26",6643.47,7118.01,6572.29,7118.01,5100],["2013-11-27",6880.74,6904.47,6406.21,6406.21,18030],["2013-11-28",6382.48,6406.21,5765.58,6406.21,21800],["2013-11-29",5813.04,6263.85,5765.58,6263.85,1300],["2013-12-02",5931.67,6168.94,5694.4,5694.4,700],["2013-12-03",5694.4,6240.12,5694.4,6240.12,1100],["2013-12-04",5931.67,5931.67,5931.67,5931.67,1800],["2013-12-05",5860.49,5931.67,5860.49,5931.67,2200],["2013-12-06",5931.67,5955.4,5931.67,5955.4,200],["2013-12-09",6406.21,6406.21,6406.21,6406.21,22400],["2013-12-10",5836.76,5836.76,5836.76,5836.76,100],["2013-12-11",6287.57,6287.57,5931.67,5931.67,3800],["2013-12-12",5813.04,5931.67,5813.04,5860.49,25200],["2013-12-13",5931.67,5931.67,5931.67,5931.67,1000],["2013-12-16",6050.3,6050.3,5718.13,5718.13,500],["2013-12-17",5979.12,5979.12,5931.67,5931.67,800],["2013-12-18",5789.31,5955.4,5789.31,5955.4,200],["2013-12-19",5955.4,6168.94,5955.4,5979.12,534],["2013-12-20",5979.12,5979.12,5979.12,5979.12,1200],["2013-12-23",6050.3,6572.29,6050.3,6240.12,26100],["2013-12-24",6240.12,6240.12,6240.12,6240.12,0],["2013-12-25",6240.12,6240.12,6240.12,6240.12,0],["2013-12-26",6406.21,6406.21,6382.48,6382.48,17700],["2013-12-27",6382.48,6382.48,6311.3,6382.48,19400],["2013-12-30",6382.48,6382.48,6382.48,6382.48,0],["2013-12-31",6287.57,6287.57,6287.57,6287.57,600],["2014-01-02",6216.39,6382.48,6168.94,6382.48,5800],["2014-01-03",6192.66,6192.66,6192.66,6192.66,100],["2014-01-06",6429.93,6429.93,6406.21,6406.21,5200],["2014-01-07",7023.1,7023.1,6358.75,6358.75,1400],["2014-01-08",6358.75,6358.75,6358.75,6358.75,200],["2014-01-09",6287.57,6406.21,6287.57,6287.57,9600],["2014-01-10",6287.57,6287.57,6287.57,6287.57,7200],["2014-01-13",6358.75,6501.11,6358.75,6501.11,4200],["2014-01-14",6429.93,6524.84,6406.21,6501.11,14600],["2014-01-15",6168.94,6406.21,6168.94,6287.57,14400],["2014-01-16",6406.21,6406.21,6406.21,6406.21,100],["2014-01-17",6762.11,6762.11,6335.03,6335.03,1300],["2014-01-20",6050.3,6335.03,6050.3,6335.03,200],["2014-01-21",5955.4,6335.03,5955.4,6335.03,5600],["2014-01-22",6335.03,6335.03,6335.03,6335.03,0],["2014-01-23",6406.21,6406.21,6406.21,6406.21,1800],["2014-01-24",6287.57,6453.66,6287.57,6453.66,10800],["2014-01-27",6287.57,6738.38,6287.57,6738.38,2100],["2014-02-06",6453.66,6453.66,6453.66,6453.66,1000],["2014-02-07",6453.66,6453.66,6453.66,6453.66,0],["2014-02-10",6358.75,6406.21,6358.75,6406.21,17100],["2014-02-11",6643.47,6880.74,6382.48,6524.84,18600],["2014-02-12",6738.38,6762.11,6287.57,6287.57,11800],["2014-02-13",6287.57,6762.11,6168.94,6524.84,53700],["2014-02-14",6762.11,6880.74,6596.02,6880.74,24500],["2014-02-17",6880.74,6999.37,6809.56,6999.37,9400],["2014-02-18",6928.19,6999.37,6785.83,6975.65,13922],["2014-02-19",6975.65,6999.37,6857.01,6857.01,13800],["2014-02-20",7212.91,7212.91,6975.65,6975.65,3122],["2014-02-21",6975.65,6975.65,6928.19,6928.19,800],["2014-02-24",6857.01,6880.74,6785.83,6785.83,3200],["2014-02-25",6785.83,6880.74,6762.11,6880.74,23000],["2014-02-26",6951.92,6951.92,6951.92,6951.92,700],["2014-02-27",6880.74,6880.74,6880.74,6880.74,10500],["2014-02-28",6762.11,7118.01,6762.11,7118.01,2200],["2014-03-03",6880.74,6880.74,6880.74,6880.74,100],["2014-03-04",6667.2,6762.11,6667.2,6762.11,1800],["2014-03-05",6714.65,6999.37,6714.65,6999.37,5200],["2014-03-06",6667.2,6690.93,6667.2,6690.93,4717],["2014-03-07",6643.47,7118.01,6643.47,7118.01,8000],["2014-03-10",6406.21,7070.55,6406.21,7070.55,200],["2014-03-11",7046.83,7070.55,7046.83,7070.55,800],["2014-03-12",6429.93,6738.38,6429.93,6738.38,200],["2014-03-13",6643.47,6738.38,6524.84,6524.84,17900],["2014-03-14",6524.84,6951.92,6524.84,6951.92,300],["2014-03-17",6524.84,6524.84,6524.84,6524.84,2400],["2014-03-18",6880.74,6880.74,6524.84,6524.84,214],["2014-03-19",6524.84,6596.02,6524.84,6596.02,604],["2014-03-20",6524.84,6643.47,6524.84,6643.47,1800],["2014-03-21",6643.47,6643.47,6643.47,6643.47,18],["2014-03-24",6524.84,6880.74,6524.84,6880.74,1000],["2014-03-25",6880.74,6975.65,6880.74,6975.65,1900],["2014-03-26",6975.65,6975.65,6975.65,6975.65,0],["2014-03-27",6880.74,6904.47,6406.21,6904.47,16400],["2014-03-28",6904.47,6904.47,6904.47,6904.47,8800],["2014-03-31",6880.74,6880.74,6880.74,6880.74,800],["2014-04-01",6880.74,6880.74,6880.74,6880.74,0],["2014-04-02",6643.47,6643.47,6382.48,6524.84,6500],["2014-04-03",6524.84,6524.84,6524.84,6524.84,1400],["2014-04-04",6524.84,6524.84,6524.84,6524.84,1300],["2014-04-07",6524.84,6524.84,6524.84,6524.84,700],["2014-04-08",6524.84,6524.84,6524.84,6524.84,0],["2014-04-10",6524.84,6596.02,6524.84,6596.02,2300],["2014-04-11",6596.02,6619.75,6596.02,6619.75,1200],["2014-04-14",6619.75,6690.93,6619.75,6690.93,43000],["2014-04-15",6690.93,6690.93,6406.21,6690.93,1600],["2014-04-16",6667.2,6667.2,6667.2,6667.2,1000],["2014-04-17",6667.2,6667.2,6667.2,6667.2,1700],["2014-04-18",6667.2,6667.2,6667.2,6667.2,5400],["2014-04-21",6406.21,6406.21,6406.21,6406.21,2000],["2014-04-22",6429.93,6453.66,6429.93,6453.66,3000],["2014-04-23",6477.39,6738.38,6477.39,6643.47,19800],["2014-04-24",6667.2,6762.11,6643.47,6667.2,40792],["2014-04-25",6667.2,6765.61,6667.2,6765.61,1700],["2014-04-28",6765.61,6765.61,6765.61,6765.61,0],["2014-04-29",6741.01,6741.01,6396.57,6741.01,7870],["2014-05-05",6716.4,6716.4,6421.18,6716.4,800],["2014-05-06",6347.37,6642.6,6052.14,6642.6,680],["2014-05-07",6642.6,6642.6,6396.57,6642.6,3900],["2014-05-08",6150.55,6150.55,6052.14,6101.35,3300],["2014-05-09",6371.97,6396.57,6273.56,6273.56,3600],["2014-05-12",5904.53,5904.53,5904.53,5904.53,2400],["2014-05-13",5781.52,6150.55,5781.52,5879.93,1600],["2014-05-14",6371.97,6445.78,6371.97,6445.78,13583],["2014-05-15",6273.56,6273.56,6150.55,6150.55,3500],["2014-05-16",6052.14,6371.97,6052.14,6371.97,4600],["2014-05-19",6027.54,6052.14,6027.54,6052.14,6000],["2014-05-20",6396.57,6396.57,6396.57,6396.57,100],["2014-05-21",6273.56,6273.56,6273.56,6273.56,100],["2014-05-22",6150.55,6150.55,6150.55,6150.55,100],["2014-05-23",6150.55,6150.55,6150.55,6150.55,17],["2014-05-26",6150.55,6150.55,6150.55,6150.55,0],["2014-05-27",6642.6,6642.6,6396.57,6396.57,500],["2014-05-28",6396.57,6396.57,6396.57,6396.57,0],["2014-05-29",5904.53,6396.57,5904.53,6396.57,200],["2014-05-30",5781.52,5904.53,5781.52,5904.53,2800],["2014-06-02",5904.53,5904.53,5904.53,5904.53,0],["2014-06-03",5904.53,5904.53,5904.53,5904.53,3000],["2014-06-04",5904.53,5904.53,5904.53,5904.53,0],["2014-06-05",5904.53,5904.53,5904.53,5904.53,0],["2014-06-06",6150.55,6150.55,6150.55,6150.55,100],["2014-06-09",6150.55,6150.55,6027.54,6150.55,8033],["2014-06-10",5904.53,5904.53,5904.53,5904.53,5000],["2014-06-11",5904.53,6150.55,5781.52,6150.55,500],["2014-06-12",5781.52,5904.53,5781.52,5904.53,6000],["2014-06-13",5904.53,6027.54,5904.53,6027.54,1300],["2014-06-16",6027.54,6027.54,6027.54,6027.54,0],["2014-06-17",6150.55,6150.55,6150.55,6150.55,1900],["2014-06-18",6150.55,6150.55,6150.55,6150.55,0],["2014-06-19",6150.55,6150.55,6150.55,6150.55,0],["2014-06-20",6371.97,6371.97,6371.97,6371.97,900],["2014-06-23",6371.97,6371.97,6371.97,6371.97,0],["2014-06-24",6322.77,6322.77,6322.77,6322.77,500],["2014-06-25",6371.97,6371.97,6347.37,6347.37,900],["2014-06-26",6371.97,6396.57,6371.97,6396.57,1000],["2014-06-27",6396.57,6396.57,6396.57,6396.57,900],["2014-06-30",6396.57,6494.98,6396.57,6494.98,4100],["2014-07-01",6494.98,6494.98,6494.98,6494.98,10200],["2014-07-02",6519.59,6642.6,6519.59,6642.6,3982],["2014-07-03",6667.2,6667.2,6642.6,6667.2,4300],["2014-07-04",6765.61,7036.23,6765.61,7011.63,5700],["2014-07-07",6888.62,7110.04,6888.62,7110.04,4218],["2014-07-08",6864.02,6864.02,6864.02,6864.02,1000],["2014-07-09",6864.02,6864.02,6765.61,6790.21,4000],["2014-07-10",6642.6,6741.01,6642.6,6741.01,4200],["2014-07-11",6470.38,6765.61,6470.38,6765.61,1100],["2014-07-14",6790.21,6962.43,6765.61,6962.43,8400],["2014-07-15",7380.66,7602.08,7257.65,7602.08,14900],["2014-07-16",8241.74,8241.74,7749.7,7995.72,5800],["2014-07-17",7380.66,7995.72,7208.45,7995.72,2600],["2014-07-18",7282.25,8069.52,7282.25,7872.71,7500],["2014-07-21",7651.29,7872.71,7626.68,7872.71,2100],["2014-07-22",7872.71,7872.71,7872.71,7872.71,0],["2014-07-23",7823.5,8118.73,7823.5,8118.73,5800],["2014-07-24",8118.73,8438.56,8118.73,8143.33,5300],["2014-07-25",8167.93,8241.74,8167.93,8167.93,10100],["2014-07-28",7626.68,7626.68,7503.67,7503.67,6400],["2014-07-29",7626.68,7749.7,7626.68,7749.7,600],["2014-07-30",7872.71,7872.71,7872.71,7872.71,100],["2014-07-31",7872.71,7971.12,7872.71,7971.12,1200],["2014-08-01",7995.72,8094.13,7183.85,8094.13,4900],["2014-08-04",7306.86,8094.13,7306.86,8094.13,3900],["2014-08-05",7995.72,7995.72,7995.72,7995.72,3000],["2014-08-06",8782.99,8782.99,8020.32,8487.76,5100],["2014-08-07",7675.89,8413.96,7675.89,8118.73,15200],["2014-08-08",8143.33,8241.74,8118.73,8217.14,14400],["2014-08-11",8118.73,8487.76,7675.89,8438.56,20300],["2014-08-12",8610.77,9053.61,8610.77,8782.99,12433],["2014-08-13",8930.6,9644.07,8930.6,9594.86,431856],["2014-08-14",10086.91,10086.91,9594.86,9594.86,11600],["2014-08-15",9594.86,9594.86,8684.58,9521.05,2500],["2014-08-18",9152.02,9521.05,9152.02,9521.05,6900],["2014-08-19",9521.05,9521.05,9521.05,9521.05,1300],["2014-08-20",9594.86,9693.27,9545.66,9693.27,5500],["2014-08-21",9594.86,10578.95,9594.86,10332.93,2200],["2014-08-22",10554.35,10554.35,10332.93,10332.93,210],["2014-08-25",9717.87,10554.35,9717.87,10332.93,2800],["2014-08-26",9717.87,10259.12,9717.87,9840.88,4600],["2014-08-27",9471.85,9840.88,9471.85,9840.88,300],["2014-08-28",9840.88,9840.88,9840.88,9840.88,0],["2014-08-29",9840.88,9840.88,9840.88,9840.88,0],["2014-09-03",9594.86,9594.86,9594.86,9594.86,3300],["2014-09-04",8659.98,9594.86,8659.98,9594.86,1400],["2014-09-05",9521.05,9840.88,8733.78,9840.88,12700],["2014-09-08",9840.88,9840.88,9594.86,9594.86,8500],["2014-09-09",9840.88,9840.88,9496.45,9570.26,7700],["2014-09-10",9348.84,9594.86,9348.84,9594.86,11000],["2014-09-11",9348.84,9545.66,9348.84,9545.66,5900],["2014-09-12",9348.84,9348.84,9348.84,9348.84,3500],["2014-09-15",9840.88,9840.88,9594.86,9594.86,17700],["2014-09-16",9398.04,9619.46,9348.84,9619.46,8400],["2014-09-17",9619.46,9619.46,9496.45,9594.86,5700],["2014-09-18",9471.85,9471.85,9250.43,9250.43,9390],["2014-09-19",9250.43,9791.68,9250.43,9791.68,6000],["2014-09-22",10751.17,10751.17,9594.86,9594.86,3110],["2014-09-23",9594.86,9619.46,9594.86,9594.86,6500],["2014-09-24",9594.86,9816.28,9594.86,9816.28,679],["2014-09-25",9373.44,10283.72,9373.44,10283.72,7900],["2014-09-26",10086.91,10086.91,10086.91,10086.91,521],["2014-09-29",10086.91,10086.91,10086.91,10086.91,54],["2014-09-30",9939.29,9939.29,9521.05,9521.05,2900],["2014-10-01",9373.44,9570.26,9373.44,9521.05,5100],["2014-10-02",9471.85,9471.85,9348.84,9398.04,7900],["2014-10-03",9422.65,9471.85,9398.04,9471.85,7500],["2014-10-06",9791.68,10332.93,9545.66,10332.93,6000],["2014-10-07",10578.95,10603.55,10160.71,10529.75,5800],["2014-10-08",10824.97,10824.97,10209.92,10431.34,8033],["2014-10-09",10701.96,11317.02,10578.95,11317.02,16000],["2014-10-10",11317.02,11317.02,10824.97,10849.57,7800],["2014-10-13",10824.97,10824.97,10578.95,10824.97,1200],["2014-10-14",10824.97,10824.97,10603.55,10603.55,11167],["2014-10-15",10603.55,10603.55,10332.93,10603.55,8500],["2014-10-16",10603.55,10603.55,9840.88,10308.33,12700],["2014-10-17",10652.76,10652.76,10086.91,10332.93,3200],["2014-10-20",10086.91,10332.93,9865.49,10332.93,2800],["2014-10-21",10308.33,10824.97,10308.33,10824.97,7200],["2014-10-22",10824.97,11317.02,10824.97,10923.38,15461],["2014-10-23",11070.99,11194.01,10849.57,10849.57,10100],["2014-10-24",10947.98,11809.06,10947.98,11809.06,13800],["2014-10-27",11120.2,12301.1,11120.2,11636.84,35261],["2014-10-28",11809.06,12301.1,11636.84,11882.87,31900],["2014-10-29",11858.26,11858.26,11440.03,11587.64,12300],["2014-10-30",12372.61,12484.75,11998.81,12073.57,29100],["2014-10-31",12148.33,12559.51,12148.33,12260.47,4950],["2014-11-03",12746.4,12746.4,12148.33,12297.85,9850],["2014-11-04",12148.33,12148.33,11625.02,12148.33,8000],["2014-11-05",12148.33,12148.33,12148.33,12148.33,5240],["2014-11-06",11774.54,12185.71,11774.54,12185.71,510],["2014-11-07",12185.71,12185.71,12185.71,12185.71,0],["2014-11-10",11774.54,11886.68,11774.54,11774.54,16920],["2014-11-11",11587.64,11774.54,11587.64,11587.64,14500],["2014-11-12",11512.88,11662.4,11512.88,11662.4,4100],["2014-11-13",11512.88,11550.26,11512.88,11512.88,3100],["2014-11-14",11400.74,11512.88,11400.74,11475.5,10100],["2014-11-17",10428.88,11849.3,10428.88,11587.64,10605],["2014-11-18",11587.64,11587.64,11587.64,11587.64,4115],["2014-11-19",11512.88,11512.88,11026.95,11400.74,5400],["2014-11-20",11400.74,11737.16,10989.57,11213.85,30900],["2014-11-21",11176.47,11363.36,10952.19,11176.47,7700],["2014-11-24",11026.95,11026.95,10877.43,11026.95,3700],["2014-11-25",11026.95,11064.33,10914.81,11064.33,8800],["2014-11-26",11026.95,11101.71,10952.19,10952.19,6910],["2014-11-27",10989.57,10989.57,10765.29,10914.81,14419],["2014-11-28",11026.95,11176.47,10914.81,11064.33,13700],["2014-12-01",11064.33,11064.33,11064.33,11064.33,0],["2014-12-02",11064.33,11064.33,11064.33,11064.33,21830],["2014-12-03",11064.33,11101.71,11064.33,11101.71,6600],["2014-12-04",11251.23,11251.23,11251.23,11251.23,170],["2014-12-05",11101.71,11400.74,11101.71,11400.74,1500],["2014-12-08",11213.85,11325.98,11213.85,11325.98,10600],["2014-12-09",11400.74,11400.74,11101.71,11101.71,3100],["2014-12-10",11026.95,11101.71,11026.95,11101.71,6000],["2014-12-11",11064.33,11064.33,11026.95,11026.95,900],["2014-12-12",10840.05,11026.95,10840.05,11026.95,1010],["2014-12-15",11064.33,11064.33,11026.95,11026.95,2600],["2014-12-16",10989.57,11176.47,10914.81,11176.47,4119],["2014-12-17",10840.05,10840.05,10840.05,10840.05,7100],["2014-12-18",10840.05,10840.05,10727.91,10840.05,9000],["2014-12-19",10840.05,10840.05,10840.05,10840.05,2900],["2014-12-22",10840.05,10840.05,10840.05,10840.05,100],["2014-12-23",10690.53,10840.05,10690.53,10840.05,2700],["2014-12-24",11026.95,11026.95,11026.95,11026.95,500],["2014-12-25",10914.81,10914.81,10914.81,10914.81,210],["2014-12-26",10914.81,10914.81,10914.81,10914.81,1100],["2014-12-29",10877.43,10877.43,10653.15,10840.05,4190],["2014-12-30",10727.91,11213.85,10727.91,11213.85,2810],["2014-12-31",11026.95,11400.74,11026.95,11400.74,3100],["2015-01-05",10840.05,10840.05,10840.05,10840.05,1600],["2015-01-06",10840.05,11288.6,10840.05,11288.6,4200],["2015-01-07",11213.85,11475.5,11026.95,11475.5,6400],["2015-01-08",11213.85,11213.85,11213.85,11213.85,100],["2015-01-09",11475.5,11475.5,11026.95,11213.85,1100],["2015-01-12",11213.85,11213.85,11213.85,11213.85,0],["2015-01-13",10129.84,11213.85,10129.84,11026.95,3925],["2015-01-14",11026.95,11026.95,11026.95,11026.95,0],["2015-01-15",11026.95,11026.95,11026.95,11026.95,3061],["2015-01-16",11026.95,11026.95,11026.95,11026.95,2500],["2015-01-19",10653.15,10989.57,10653.15,10989.57,14200],["2015-01-20",10989.57,10989.57,10840.05,10877.43,2862],["2015-01-21",10840.05,11026.95,10802.67,11026.95,8900],["2015-01-22",10840.05,11512.88,10840.05,11512.88,6400],["2015-01-23",11587.64,11587.64,11213.85,11550.26,1600],["2015-01-26",11213.85,11550.26,11213.85,11550.26,1100],["2015-01-27",11213.85,11400.74,11026.95,11400.74,2500],["2015-01-28",11213.85,11213.85,11026.95,11026.95,4900],["2015-01-29",11101.71,11213.85,11101.71,11213.85,2300],["2015-01-30",11213.85,11213.85,11101.71,11101.71,6300],["2015-02-02",11101.71,11101.71,11101.71,11101.71,1000],["2015-02-03",11101.71,11101.71,11101.71,11101.71,0],["2015-02-04",11101.71,11101.71,11101.71,11101.71,1000],["2015-02-05",11101.71,11101.71,11101.71,11101.71,11200],["2015-02-06",11101.71,11400.74,11101.71,11363.36,4800],["2015-02-09",11213.85,11325.98,11213.85,11325.98,7000],["2015-02-10",11325.98,11325.98,11325.98,11325.98,4000],["2015-02-11",11363.36,12447.37,11325.98,11961.44,8200],["2015-02-12",11811.92,12297.85,11811.92,12297.85,400],["2015-02-13",11961.44,12297.85,11961.44,12297.85,800],["2015-02-24",12895.92,12895.92,12895.92,12895.92,200],["2015-02-25",12335.23,13045.44,11961.44,12297.85,8600],["2015-02-26",11587.64,12335.23,11587.64,12335.23,46800],["2015-02-27",12335.23,12335.23,12335.23,12335.23,0],["2015-03-02",12335.23,12335.23,12335.23,12335.23,0],["2015-03-03",11961.44,11961.44,11961.44,11961.44,1354],["2015-03-04",12148.33,12372.61,11961.44,12297.85,41500],["2015-03-05",12335.23,12709.03,12335.23,12372.61,65840],["2015-03-06",11961.44,12335.23,11849.3,11961.44,26018],["2015-03-09",11774.54,11774.54,11288.6,11288.6,8370],["2015-03-10",11288.6,11550.26,11288.6,11288.6,55065],["2015-03-11",11325.98,11325.98,11288.6,11288.6,28510],["2015-03-12",11325.98,11587.64,11325.98,11587.64,8028],["2015-03-13",11924.06,12746.4,11924.06,12036.19,18190],["2015-03-16",12297.85,12297.85,11699.78,11849.3,21332],["2015-03-17",11774.54,12148.33,11774.54,11961.44,4682],["2015-03-18",12110.95,12148.33,12110.95,12148.33,9021],["2015-03-19",12148.33,12148.33,11961.44,11961.44,14030],["2015-03-20",11811.92,11961.44,11811.92,11961.44,9305],["2015-03-23",11288.6,11587.64,11288.6,11587.64,4000],["2015-03-24",11587.64,11587.64,11363.36,11587.64,10130],["2015-03-25",11587.64,11587.64,11587.64,11587.64,16200],["2015-03-26",11587.64,11587.64,11400.74,11587.64,6504],["2015-03-27",11400.74,11587.64,11325.98,11512.88,22300],["2015-03-30",11288.6,11512.88,11213.85,11213.85,44130],["2015-03-31",11213.85,11550.26,11213.85,11550.26,11700],["2015-04-01",11288.6,11325.98,11213.85,11213.85,18500],["2015-04-02",11213.85,11325.98,11213.85,11325.98,9100],["2015-04-03",11288.6,11288.6,11213.85,11213.85,2000],["2015-04-06",11475.5,11475.5,11213.85,11325.98,7700],["2015-04-07",11213.85,11251.23,11213.85,11213.85,3385],["2015-04-08",12148.33,12148.33,11400.74,11550.26,9600],["2015-04-09",11550.26,11886.68,11550.26,11886.68,8132],["2015-04-10",11662.4,11662.4,11587.64,11587.64,7100],["2015-04-13",11587.64,11662.4,11587.64,11662.4,4300],["2015-04-14",11662.4,11849.3,11662.4,11774.54,6610],["2015-04-15",11774.54,11961.44,11774.54,11961.44,11400],["2015-04-16",11774.54,11961.44,11774.54,11961.44,17094],["2015-04-17",11774.54,11998.81,11774.54,11998.81,10900],["2015-04-20",12335.23,12335.23,11998.81,12148.33,700],["2015-04-21",12148.33,12148.33,12148.33,12148.33,9514],["2015-04-22",12148.33,12260.47,12148.33,12260.47,18031],["2015-04-23",12185.71,12185.71,12148.33,12148.33,17600],["2015-04-24",12148.33,12148.33,12148.33,12148.33,10],["2015-04-27",12148.33,12148.33,12036.19,12148.33,12200],["2015-05-04",12148.33,12148.33,11961.44,11961.44,6100],["2015-05-05",12148.33,12148.33,11961.44,12110.95,4800],["2015-05-06",11961.44,11961.44,11924.06,11924.06,17000],["2015-05-07",11961.44,11961.44,11961.44,11961.44,2147],["2015-05-08",11961.44,11961.44,11961.44,11961.44,2000],["2015-05-11",11811.92,11811.92,11811.92,11811.92,200],["2015-05-12",11811.92,12290.78,11811.92,12290.78,7100],["2015-05-13",12290.78,12290.78,12171.06,12171.06,10200],["2015-05-14",12171.06,12250.87,11971.54,12171.06,10900],["2015-05-15",12171.06,12171.06,11971.54,11971.54,3500],["2015-05-18",11971.54,12091.25,11971.54,11971.54,83100],["2015-05-19",11772.01,12091.25,11772.01,12051.35,11054],["2015-05-20",11971.54,12091.25,11572.49,12091.25,14200],["2015-05-21",11971.54,12091.25,11971.54,12091.25,5300],["2015-05-22",12091.25,12530.21,11971.54,12530.21,16700],["2015-05-25",12490.3,12530.21,12490.3,12530.21,2500],["2015-05-26",11971.54,12769.64,11971.54,12091.25,3400],["2015-05-27",11971.54,12370.59,11971.54,12370.59,4332],["2015-05-28",12051.35,12490.3,12051.35,12370.59,20400],["2015-05-29",12570.11,13168.69,12570.11,12769.64,42052],["2015-06-01",13607.65,13607.65,12969.17,13368.22,4800],["2015-06-02",13368.22,13368.22,13168.69,13368.22,11400],["2015-06-03",13368.22,13368.22,13168.69,13368.22,5100],["2015-06-04",12969.17,12969.17,12969.17,12969.17,1500],["2015-06-05",12969.17,13168.69,12969.17,13168.69,3800],["2015-06-08",13168.69,13368.22,13168.69,13368.22,6610],["2015-06-09",13168.69,13168.69,13088.88,13088.88,12400],["2015-06-10",13088.88,13168.69,13009.07,13009.07,6500],["2015-06-11",13009.07,13128.79,12969.17,13128.79,6000],["2015-06-12",13128.79,13128.79,13048.98,13128.79,9822],["2015-06-15",13128.79,13128.79,13009.07,13009.07,5000],["2015-06-16",13009.07,13009.07,13009.07,13009.07,8600],["2015-06-17",13088.88,13168.69,13088.88,13168.69,4600],["2015-06-18",13328.31,13328.31,13088.88,13168.69,14000],["2015-06-19",13208.6,13208.6,13168.69,13168.69,1500],["2015-06-22",13168.69,13168.69,13168.69,13168.69,10100],["2015-06-23",13128.79,13328.31,13128.79,13328.31,600],["2015-06-24",13288.41,13368.22,13288.41,13368.22,2000],["2015-06-25",13208.6,13567.74,13208.6,13368.22,6100],["2015-06-26",13368.22,13567.74,13368.22,13567.74,5100],["2015-06-29",13368.22,13368.22,13168.69,13168.69,8170],["2015-06-30",13168.69,13368.22,13168.69,13368.22,3700],["2015-07-01",13368.22,13368.22,13368.22,13368.22,3000],["2015-07-02",13328.31,13368.22,13328.31,13368.22,2300],["2015-07-03",13567.74,14685.09,13527.84,13926.89,7200],["2015-07-06",15243.76,15243.76,13168.69,13807.17,9202],["2015-07-07",13966.79,13966.79,13248.5,13567.74,7943],["2015-07-08",13368.22,13368.22,13168.69,13168.69,49482],["2015-07-09",13168.69,13567.74,13168.69,13487.93,3899],["2015-07-10",13448.03,13727.36,13448.03,13727.36,2100],["2015-07-13",13487.93,13487.93,13487.93,13487.93,710],["2015-07-14",13567.74,13567.74,13567.74,13567.74,1738],["2015-07-15",13567.74,13567.74,13567.74,13567.74,7100],["2015-07-16",13368.22,13886.98,13168.69,13886.98,4013],["2015-07-17",13886.98,13886.98,13886.98,13886.98,0],["2015-07-20",13886.98,13886.98,13886.98,13886.98,0],["2015-07-21",13567.74,13567.74,13567.74,13567.74,400],["2015-07-22",13168.69,13487.93,13168.69,13487.93,560],["2015-07-23",13567.74,13567.74,13567.74,13567.74,28600],["2015-07-24",13567.74,13607.65,13567.74,13607.65,1210],["2015-07-27",13607.65,13607.65,13567.74,13567.74,5600],["2015-07-28",13567.74,13567.74,13248.5,13567.74,191171],["2015-07-29",13168.69,13567.74,13168.69,13567.74,6500],["2015-07-30",13567.74,13567.74,13527.84,13567.74,16684],["2015-07-31",13567.74,13567.74,13567.74,13567.74,4900],["2015-08-03",13567.74,13567.74,13527.84,13567.74,12970],["2015-08-04",13567.74,13926.89,13567.74,13926.89,5304],["2015-08-05",13926.89,13926.89,13926.89,13926.89,0],["2015-08-06",13647.55,13647.55,13567.74,13567.74,33200],["2015-08-07",13567.74,13687.46,13567.74,13687.46,14600],["2015-08-10",13607.65,13687.46,13567.74,13647.55,16600],["2015-08-11",13687.46,13687.46,13567.74,13567.74,6600],["2015-08-12",13607.65,13607.65,13567.74,13567.74,13000],["2015-08-13",13567.74,13567.74,13567.74,13567.74,18100],["2015-08-14",13567.74,13567.74,13567.74,13567.74,15000],["2015-08-17",13647.55,13647.55,13647.55,13647.55,300],["2015-08-18",13567.74,13567.74,13567.74,13567.74,2900],["2015-08-19",13567.74,13886.98,13567.74,13847.08,3100],["2015-08-20",13607.65,13647.55,13607.65,13647.55,1500],["2015-08-21",13607.65,13647.55,13607.65,13647.55,4100],["2015-08-24",13567.74,13767.27,12809.55,13567.74,119623],["2015-08-25",13567.74,13567.74,13567.74,13567.74,16400],["2015-08-26",13886.98,13886.98,13886.98,13886.98,100],["2015-08-27",13607.65,13607.65,13567.74,13567.74,51400],["2015-08-28",13567.74,13567.74,13567.74,13567.74,0],["2015-08-31",13567.74,13567.74,13567.74,13567.74,9],["2015-09-01",13647.55,13647.55,13607.65,13647.55,26876],["2015-09-03",13647.55,13767.27,13647.55,13767.27,3000],["2015-09-04",13567.74,13567.74,13567.74,13567.74,2200],["2015-09-07",13607.65,13607.65,13607.65,13607.65,150],["2015-09-08",13607.65,13607.65,13607.65,13607.65,2800],["2015-09-09",13607.65,13607.65,13607.65,13607.65,0],["2015-09-10",13926.89,14006.7,13767.27,13966.79,8300],["2015-09-11",14365.85,14525.47,13966.79,14525.47,5877],["2015-09-14",14325.94,14325.94,14325.94,14325.94,100],["2015-09-15",14286.04,14365.85,14286.04,14365.85,3700],["2015-09-16",14964.42,14964.42,14405.75,14405.75,200],["2015-09-17",13767.27,14924.52,13767.27,14565.37,6700],["2015-09-18",14764.9,14764.9,14764.9,14764.9,1000],["2015-09-21",14565.37,14605.28,14565.37,14565.37,7400],["2015-09-22",14365.85,14365.85,14365.85,14365.85,8020],["2015-09-23",14365.85,14365.85,14365.85,14365.85,7530],["2015-09-24",14445.66,14445.66,14365.85,14365.85,11490],["2015-09-25",14445.66,14445.66,14445.66,14445.66,307],["2015-09-28",14565.37,14764.9,14445.66,14565.37,5610],["2015-09-29",14565.37,14565.37,14565.37,14565.37,97888],["2015-09-30",14764.9,14764.9,14685.09,14685.09,2110],["2015-10-01",14724.99,15882.24,14724.99,15882.24,25428],["2015-10-02",15882.24,15882.24,15882.24,15882.24,2040],["2015-10-05",15563.0,15762.52,15563.0,15762.52,8300],["2015-10-06",15762.52,16760.15,15762.52,16760.15,17450],["2015-10-07",16760.15,16760.15,15563.0,16321.2,54900],["2015-10-08",16281.29,16281.29,16281.29,16281.29,400],["2015-10-09",16161.58,16161.58,15882.24,15882.24,1200],["2015-10-12",15882.24,15882.24,15642.81,15642.81,1600],["2015-10-13",15563.0,15563.0,15563.0,15563.0,100],["2015-10-14",15563.0,15563.0,15563.0,15563.0,20],["2015-10-15",15563.0,15563.0,14964.42,15523.09,16610],["2015-10-16",15163.95,15483.19,14964.42,15483.19,2500],["2015-10-19",14365.85,15563.0,14365.85,15483.19,9357],["2015-10-20",15563.0,15563.0,15163.95,15363.47,9200],["2015-10-21",15283.66,15642.81,15243.76,15642.81,6200],["2015-10-22",15563.0,15962.05,15563.0,15962.05,13000],["2015-10-23",15283.66,15962.05,15283.66,15563.0,7018],["2015-10-26",15563.0,15563.0,15483.19,15483.19,1900],["2015-10-27",15163.95,15363.47,14605.28,15163.95,22500],["2015-10-28",15563.0,15962.05,15563.0,15962.05,12800],["2015-10-29",15962.05,15962.05,15563.0,15962.05,14500],["2015-10-30",15962.05,15962.05,15762.52,15762.52,26800],["2015-11-02",15682.71,15682.71,15563.0,15563.0,4100],["2015-11-03",15563.0,15563.0,15163.95,15163.95,400],["2015-11-04",15163.95,15163.95,15163.95,15163.95,0],["2015-11-05",15163.95,15563.0,15163.95,15363.47,13800],["2015-11-06",15203.85,15203.85,15163.95,15163.95,5700],["2015-11-09",15283.66,15363.47,15283.66,15363.47,700],["2015-11-10",15243.76,15243.76,15243.76,15243.76,1100],["2015-11-11",15243.76,15243.76,15243.76,15243.76,10],["2015-11-12",15363.47,15363.47,15323.57,15363.47,1300],["2015-11-13",15363.47,15363.47,15363.47,15363.47,7],["2015-11-16",15163.95,15163.95,15163.95,15163.95,1000],["2015-11-17",15163.95,15163.95,15163.95,15163.95,0],["2015-11-18",15243.76,15243.76,15243.76,15243.76,1512],["2015-11-19",15283.66,15283.66,15283.66,15283.66,100],["2015-11-20",15283.66,15283.66,15283.66,15283.66,0],["2015-11-23",15243.76,15243.76,15243.76,15243.76,5400],["2015-11-24",15243.76,15243.76,15243.76,15243.76,0],["2015-11-25",15163.95,15283.66,15163.95,15283.66,2700],["2015-11-26",15363.47,15922.15,15363.47,15922.15,2500],["2015-11-27",16121.67,16121.67,15922.15,15922.15,4500],["2015-11-30",15563.0,15563.0,15563.0,15563.0,4700],["2015-12-01",15563.0,15563.0,15563.0,15563.0,1],["2015-12-02",15563.0,15563.0,15563.0,15563.0,0],["2015-12-03",15523.09,15523.09,15443.28,15523.09,2100],["2015-12-04",15443.28,15443.28,15443.28,15443.28,400],["2015-12-07",15443.28,15443.28,15443.28,15443.28,0],["2015-12-08",15443.28,15443.28,15443.28,15443.28,40],["2015-12-09",15563.0,15563.0,15563.0,15563.0,300],["2015-12-10",15563.0,15563.0,15563.0,15563.0,0],["2015-12-11",15563.0,15563.0,15563.0,15563.0,140],["2015-12-14",15563.0,15563.0,15563.0,15563.0,0],["2015-12-15",15563.0,15563.0,15563.0,15563.0,0],["2015-12-16",16321.2,16321.2,16321.2,16321.2,100],["2015-12-17",16321.2,16321.2,16321.2,16321.2,0],["2015-12-18",16161.58,16161.58,15243.76,15243.76,1000],["2015-12-21",15243.76,15243.76,15243.76,15243.76,0],["2015-12-22",15363.47,15363.47,15163.95,15243.76,23900],["2015-12-23",15962.05,15962.05,15203.85,15243.76,2300],["2015-12-24",15203.85,15203.85,15163.95,15163.95,1900],["2015-12-25",15203.85,15203.85,15163.95,15163.95,23100],["2015-12-28",15203.85,15203.85,15203.85,15203.85,2600],["2015-12-29",15163.95,15203.85,15163.95,15163.95,4500],["2015-12-30",15203.85,15203.85,15203.85,15203.85,2000],["2015-12-31",15163.95,15363.47,15163.95,15323.57,24136],["2016-01-04",15203.85,15203.85,15203.85,15203.85,500],["2016-01-05",15203.85,15243.76,15163.95,15203.85,5100],["2016-01-06",15163.95,15163.95,15163.95,15163.95,2008],["2016-01-07",15163.95,15243.76,15163.95,15243.76,13710],["2016-01-08",15163.95,15523.09,15163.95,15323.57,15100],["2016-01-11",15323.57,15363.47,15323.57,15323.57,1500],["2016-01-12",15323.57,15563.0,15323.57,15563.0,11900],["2016-01-13",15323.57,15323.57,15243.76,15243.76,3500],["2016-01-14",15363.47,15363.47,15363.47,15363.47,24310],["2016-01-15",15962.05,15962.05,15483.19,15483.19,703],["2016-01-18",15283.66,15443.28,15283.66,15403.38,3700],["2016-01-19",15403.38,15403.38,15403.38,15403.38,235],["2016-01-20",15203.85,15283.66,15203.85,15283.66,3200],["2016-01-21",15283.66,15283.66,15163.95,15283.66,26000],["2016-01-22",15163.95,15443.28,15163.95,15443.28,7100],["2016-01-25",15443.28,15443.28,15443.28,15443.28,5],["2016-01-26",15523.09,15523.09,15483.19,15523.09,1900],["2016-01-27",15523.09,15523.09,15523.09,15523.09,0],["2016-01-28",15163.95,15163.95,15163.95,15163.95,100],["2016-01-29",15163.95,15163.95,15163.95,15163.95,1200],["2016-02-01",15163.95,15163.95,15163.95,15163.95,100],["2016-02-02",15163.95,15163.95,15163.95,15163.95,0],["2016-02-03",15163.95,15163.95,15163.95,15163.95,300],["2016-02-04",15163.95,15163.95,15163.95,15163.95,60],["2016-02-05",15563.0,15563.0,15563.0,15563.0,5000],["2016-02-15",15523.09,15563.0,15523.09,15563.0,5700],["2016-02-16",15563.0,15563.0,15563.0,15563.0,1900],["2016-02-17",15563.0,15563.0,15563.0,15563.0,3345],["2016-02-18",15563.0,15563.0,15563.0,15563.0,510],["2016-02-19",15762.52,15762.52,15762.52,15762.52,1300],["2016-02-22",15762.52,15762.52,15762.52,15762.52,1600],["2016-02-23",15563.0,15563.0,15563.0,15563.0,1000],["2016-02-24",15563.0,15563.0,15563.0,15563.0,0],["2016-02-25",14844.71,15243.76,14844.71,15243.76,1416],["2016-02-26",15762.52,15762.52,15762.52,15762.52,100],["2016-02-29",15762.52,15762.52,15762.52,15762.52,0],["2016-03-01",15762.52,15962.05,15762.52,15962.05,2800],["2016-03-02",15563.0,15563.0,15563.0,15563.0,2400],["2016-03-03",16081.77,16161.58,16041.86,16161.58,753500],["2016-03-04",16121.67,17159.2,16121.67,17119.3,47600],["2016-03-07",17119.3,17159.2,17119.3,17119.3,2710],["2016-03-08",16999.58,17039.49,16959.68,16959.68,50800],["2016-03-09",16959.68,17478.45,16959.68,17478.45,13700],["2016-03-10",17159.2,17478.45,16959.68,17358.73,11600],["2016-03-11",17239.01,18755.41,17239.01,18555.88,12510],["2016-03-14",17757.78,17797.69,17199.11,17199.11,2756],["2016-03-15",17278.92,17558.26,17278.92,17438.54,6146],["2016-03-16",17757.78,17757.78,16959.68,17199.11,2900],["2016-03-17",17199.11,17199.11,17199.11,17199.11,10],["2016-03-18",17159.2,17199.11,17159.2,17199.11,1000],["2016-03-21",17358.73,17957.31,17358.73,17957.31,7000],["2016-03-22",17638.07,18316.45,17638.07,18316.45,1546],["2016-03-23",18356.36,18755.41,18356.36,18755.41,6900],["2016-03-24",18755.41,18755.41,18755.41,18755.41,0],["2016-03-25",18755.41,18755.41,18755.41,18755.41,0],["2016-03-28",17558.26,18755.41,17558.26,18755.41,2100],["2016-03-29",17957.31,18675.6,17917.4,18675.6,2100],["2016-03-30",18555.88,18675.6,18555.88,18675.6,3500],["2016-03-31",17278.92,17558.26,17159.2,17558.26,3000],["2016-04-01",17199.11,17239.01,17159.2,17159.2,9100],["2016-04-04",17159.2,17159.2,17159.2,17159.2,1000],["2016-04-05",17159.2,17159.2,17159.2,17159.2,1000],["2016-04-06",16959.68,16959.68,16361.1,16361.1,2300],["2016-04-07",16760.15,16760.15,16760.15,16760.15,800],["2016-04-08",16760.15,17119.3,16760.15,17119.3,200],["2016-04-11",17159.2,17957.31,17159.2,17957.31,3600],["2016-04-12",17917.4,18316.45,17917.4,18316.45,2600],["2016-04-13",19114.56,19114.56,18316.45,18396.26,11200],["2016-04-14",19154.46,19154.46,17358.73,18436.17,500],["2016-04-15",18396.26,18436.17,18396.26,18436.17,4000],["2016-04-19",18555.88,18555.88,18555.88,18555.88,1200],["2016-04-20",17278.92,18555.88,17278.92,18555.88,200],["2016-04-21",18755.41,18755.41,18755.41,18755.41,4900],["2016-04-22",18755.41,18755.41,18755.41,18755.41,3700],["2016-04-25",18755.41,18755.41,18755.41,18755.41,0],["2016-04-26",19114.56,19114.56,19114.56,19114.56,100],["2016-04-27",19074.65,19074.65,19074.65,19074.65,800],["2016-04-28",19074.65,19074.65,19074.65,19074.65,0],["2016-04-29",19353.99,19353.99,19353.99,19353.99,200],["2016-05-04",19353.99,19353.99,19353.99,19353.99,1500],["2016-05-05",17638.07,17638.07,17638.07,17638.07,400],["2016-05-06",17638.07,19154.46,17638.07,19154.46,1000],["2016-05-09",19987.26,19987.26,19987.26,19987.26,300],["2016-05-10",19570.86,19570.86,19570.86,19570.86,200],["2016-05-11",17905.26,17905.26,17905.26,17905.26,500],["2016-05-12",18321.66,18613.14,18321.66,18613.14,1500],["2016-05-13",18738.06,18738.06,18738.06,18738.06,1300],["2016-05-16",17946.9,18862.98,17946.9,18862.98,400],["2016-05-17",18821.34,18821.34,18821.34,18821.34,200],["2016-05-18",18779.7,18821.34,18321.66,18321.66,1600],["2016-05-19",18030.18,18030.18,18030.18,18030.18,1100],["2016-05-20",17905.26,17905.26,17905.26,17905.26,1000],["2016-05-23",17905.26,17905.26,17905.26,17905.26,2100],["2016-05-24",17905.26,17905.26,17905.26,17905.26,12],["2016-05-25",16780.97,17072.45,16697.69,17072.45,3700],["2016-05-26",17072.45,18613.14,17072.45,18613.14,1884],["2016-05-27",18446.58,18446.58,16780.97,18030.18,2333],["2016-05-30",18030.18,18030.18,18030.18,18030.18,107],["2016-05-31",17863.62,17905.26,17863.62,17863.62,1200],["2016-06-01",17197.37,17655.42,17114.09,17114.09,1800],["2016-06-02",17530.5,17530.5,17072.45,17488.86,207240],["2016-06-03",17697.06,17697.06,17697.06,17697.06,300],["2016-06-06",17697.06,17821.98,17697.06,17821.98,2100],["2016-06-07",17821.98,17821.98,17821.98,17821.98,10],["2016-06-08",17905.26,19112.82,17905.26,18779.7,212805],["2016-06-09",17905.26,18696.42,17905.26,18696.42,1200],["2016-06-10",18696.42,18696.42,18696.42,18696.42,0],["2016-06-13",18696.42,18696.42,18696.42,18696.42,0],["2016-06-14",17488.86,17697.06,17488.86,17697.06,1200],["2016-06-15",17738.7,18280.02,17738.7,18280.02,1200],["2016-06-16",18321.66,18696.42,18321.66,18696.42,3377],["2016-06-17",17905.26,18321.66,17905.26,18321.66,3105],["2016-06-20",18363.3,18363.3,18321.66,18321.66,12200],["2016-06-21",18321.66,18738.06,18321.66,18571.5,2505],["2016-06-22",18571.5,18571.5,18571.5,18571.5,0],["2016-06-23",18738.06,19154.46,18738.06,19154.46,1218],["2016-06-24",18321.66,19071.18,18321.66,19071.18,2300],["2016-06-27",19071.18,19071.18,18363.3,19071.18,5700],["2016-06-28",18321.66,19071.18,18321.66,19071.18,900],["2016-06-29",19987.26,19987.26,19154.46,19154.46,4262],["2016-06-30",20778.43,20820.07,19570.86,19570.86,400],["2016-07-01",19570.86,19570.86,19570.86,19570.86,1200],["2016-07-04",19570.86,19570.86,19570.86,19570.86,5603],["2016-07-05",19570.86,19737.42,19570.86,19737.42,500],["2016-07-06",19987.26,19987.26,19570.86,19570.86,1200],["2016-07-07",19654.14,19654.14,19654.14,19654.14,2000],["2016-07-08",19695.78,19695.78,19154.46,19362.66,7023],["2016-07-11",19362.66,19362.66,19362.66,19362.66,0],["2016-07-12",19362.66,21236.47,19362.66,21236.47,860],["2016-07-13",21236.47,21236.47,21236.47,21236.47,0],["2016-07-14",19196.1,19196.1,19196.1,19196.1,5000],["2016-07-15",19154.46,19154.46,19154.46,19154.46,600000],["2016-07-18",19196.1,19987.26,19154.46,19987.26,3300],["2016-07-19",19987.26,19987.26,19987.26,19987.26,0],["2016-07-20",19362.66,19570.86,19362.66,19570.86,1240],["2016-07-21",19570.86,20695.15,19570.86,20695.15,604200],["2016-07-22",20611.87,20611.87,20611.87,20611.87,3000],["2016-07-25",19570.86,19987.26,19570.86,19987.26,4000],["2016-07-26",19987.26,19987.26,19987.26,19987.26,2068],["2016-07-27",19987.26,19987.26,19987.26,19987.26,0],["2016-07-28",19987.26,19987.26,19987.26,19987.26,0],["2016-07-29",19987.26,19987.26,19987.26,19987.26,0],["2016-08-01",19987.26,19987.26,19987.26,19987.26,0],["2016-08-02",19570.86,19570.86,19570.86,19570.86,800],["2016-08-03",19570.86,19570.86,19570.86,19570.86,2500],["2016-08-04",19570.86,19570.86,19570.86,19570.86,1008],["2016-08-05",19570.86,19570.86,19570.86,19570.86,32],["2016-08-08",20820.07,20820.07,20820.07,20820.07,156],["2016-08-09",20403.66,20403.66,20403.66,20403.66,300],["2016-08-10",20403.66,20403.66,20403.66,20403.66,0],["2016-08-11",20403.66,20403.66,19987.26,19987.26,200],["2016-08-12",19987.26,19987.26,19612.5,19612.5,400],["2016-08-15",19987.26,19987.26,19570.86,19570.86,700],["2016-08-16",19612.5,19779.06,19612.5,19779.06,800],["2016-08-17",19612.5,19612.5,19570.86,19570.86,7400],["2016-08-18",19570.86,19612.5,19570.86,19570.86,6300],["2016-08-19",19903.98,19987.26,19903.98,19987.26,1000],["2016-08-22",19945.62,19987.26,19570.86,19987.26,13600],["2016-08-23",19987.26,19987.26,19987.26,19987.26,0],["2016-08-24",19987.26,19987.26,19987.26,19987.26,660],["2016-08-25",19987.26,19987.26,19987.26,19987.26,3096],["2016-08-26",19987.26,19987.26,19987.26,19987.26,0],["2016-08-29",19987.26,19987.26,19987.26,19987.26,0],["2016-08-30",19987.26,19987.26,19987.26,19987.26,200],["2016-08-31",21236.47,21652.87,21236.47,21652.87,200],["2016-09-01",19987.26,19987.26,19987.26,19987.26,3500],["2016-09-05",19654.14,19654.14,19654.14,19654.14,100],["2016-09-06",19654.14,19654.14,19654.14,19654.14,0],["2016-09-07",19987.26,20820.07,19987.26,19987.26,5000],["2016-09-08",20028.9,20070.54,20028.9,20070.54,6520],["2016-09-09",20112.18,22069.27,20112.18,20153.82,5000],["2016-09-12",20403.66,20403.66,20195.46,20195.46,1900],["2016-09-13",20611.87,20611.87,20611.87,20611.87,3200],["2016-09-14",20237.1,20237.1,20237.1,20237.1,256],["2016-09-15",20611.87,20611.87,20611.87,20611.87,2000],["2016-09-16",20611.87,20611.87,20611.87,20611.87,0],["2016-09-19",20611.87,22444.03,20403.66,20403.66,2200],["2016-09-20",20403.66,20403.66,20403.66,20403.66,1130],["2016-09-21",20403.66,20403.66,20403.66,20403.66,26],["2016-09-22",20611.87,20611.87,20528.59,20528.59,4000],["2016-09-23",20570.23,21028.27,20403.66,20611.87,7724],["2016-09-26",20653.51,20820.07,20611.87,20820.07,6500],["2016-09-27",20820.07,20820.07,20736.79,20736.79,2400],["2016-09-28",20820.07,20820.07,20736.79,20820.07,2900],["2016-09-29",20820.07,20861.71,20820.07,20820.07,12800],["2016-09-30",20820.07,20820.07,20820.07,20820.07,900],["2016-10-03",20820.07,20820.07,20611.87,20611.87,11000],["2016-10-04",20403.66,20820.07,20403.66,20820.07,600],["2016-10-05",20820.07,20820.07,20820.07,20820.07,14670],["2016-10-06",20611.87,20820.07,20403.66,20820.07,5500],["2016-10-07",20820.07,20820.07,20820.07,20820.07,11600],["2016-10-10",21236.47,21236.47,21236.47,21236.47,2006],["2016-10-11",21652.87,21652.87,21652.87,21652.87,700],["2016-10-12",21652.87,21652.87,21652.87,21652.87,0],["2016-10-13",21444.67,21694.51,21444.67,21694.51,600],["2016-10-14",21652.87,21861.07,21652.87,21861.07,413],["2016-10-17",21111.55,21111.55,21069.91,21069.91,400],["2016-10-18",21069.91,21069.91,21069.91,21069.91,0],["2016-10-19",21236.47,21236.47,21069.91,21069.91,1503],["2016-10-20",20903.35,20903.35,20903.35,20903.35,900],["2016-10-21",20903.35,20903.35,20820.07,20820.07,15403],["2016-10-24",20820.07,21028.27,20611.87,21028.27,1500],["2016-10-25",20820.07,20820.07,20820.07,20820.07,3500],["2016-10-26",20861.71,20861.71,20861.71,20861.71,145000],["2016-10-27",20861.71,20861.71,20861.71,20861.71,0],["2016-10-28",20611.87,21028.27,20611.87,21028.27,700],["2016-10-31",20820.07,20820.07,20820.07,20820.07,350],["2016-11-01",20820.07,20820.07,20820.07,20820.07,679],["2016-11-02",20820.07,20861.71,20820.07,20861.71,2184],["2016-11-03",20820.07,21652.87,20820.07,21236.47,16616],["2016-11-04",20820.07,22902.07,20820.07,22902.07,11300],["2016-11-07",22860.43,22860.43,22860.43,22860.43,3000],["2016-11-08",22902.07,22902.07,22902.07,22902.07,4020],["2016-11-09",20903.35,22902.07,20820.07,22902.07,5700],["2016-11-10",22319.11,22319.11,22069.27,22069.27,300],["2016-11-11",21486.31,21486.31,21444.67,21444.67,900],["2016-11-14",20944.99,20944.99,20944.99,20944.99,200],["2016-11-15",20944.99,20944.99,20944.99,20944.99,0],["2016-11-16",21278.11,21278.11,21236.47,21236.47,500],["2016-11-17",21361.39,21403.03,21361.39,21403.03,410],["2016-11-18",21403.03,21403.03,21403.03,21403.03,0],["2016-11-21",21403.03,21403.03,21403.03,21403.03,0],["2016-11-22",20820.07,20820.07,20820.07,20820.07,500],["2016-11-23",20820.07,20820.07,20820.07,20820.07,0],["2016-11-24",20861.71,21569.59,20861.71,21569.59,1114],["2016-11-25",21569.59,21569.59,20820.07,20820.07,2100],["2016-11-28",20820.07,20820.07,20820.07,20820.07,0],["2016-11-29",20820.07,20820.07,20820.07,20820.07,3800],["2016-11-30",20820.07,20820.07,20820.07,20820.07,0],["2016-12-01",20861.71,20861.71,20820.07,20820.07,1904],["2016-12-02",22860.43,22860.43,22860.43,22860.43,100],["2016-12-05",21861.07,21861.07,21652.87,21652.87,400],["2016-12-06",21652.87,21652.87,21652.87,21652.87,0],["2016-12-07",20861.71,20861.71,20820.07,20820.07,1400],["2016-12-08",20820.07,21236.47,20820.07,21236.47,27900],["2016-12-09",21236.47,21236.47,21236.47,21236.47,100],["2016-12-12",21236.47,21236.47,21236.47,21236.47,0],["2016-12-13",21236.47,21236.47,21236.47,21236.47,700],["2016-12-14",21236.47,21236.47,21236.47,21236.47,0],["2016-12-15",20820.07,20820.07,20820.07,20820.07,2040],["2016-12-16",20820.07,20820.07,20820.07,20820.07,0],["2016-12-19",20820.07,20820.07,20820.07,20820.07,100],["2016-12-20",20820.07,20820.07,20820.07,20820.07,0],["2016-12-21",20820.07,20820.07,20820.07,20820.07,0],["2016-12-22",20820.07,20820.07,20820.07,20820.07,0],["2016-12-23",20820.07,20820.07,20820.07,20820.07,700],["2016-12-26",20820.07,20861.71,20820.07,20861.71,200],["2016-12-27",21028.27,21028.27,21028.27,21028.27,217],["2016-12-28",21069.91,21111.55,21069.91,21111.55,900],["2016-12-29",21652.87,22069.27,21652.87,22069.27,1700],["2016-12-30",23734.88,23943.08,23734.88,23901.44,4400],["2017-01-03",23901.44,23901.44,23901.44,23901.44,0],["2017-01-04",23901.44,23901.44,23901.44,23901.44,0],["2017-01-05",21861.07,21861.07,21861.07,21861.07,3000],["2017-01-06",22069.27,22069.27,22069.27,22069.27,757864],["2017-01-09",22069.27,22069.27,22069.27,22069.27,10],["2017-01-10",22069.27,22069.27,22069.27,22069.27,0],["2017-01-11",22069.27,22069.27,22069.27,22069.27,0],["2017-01-12",22485.67,22902.07,22485.67,22902.07,2700],["2017-01-13",23734.88,24151.28,23734.88,24151.28,8600],["2017-01-16",24151.28,26566.4,24151.28,26566.4,763815],["2017-01-17",26566.4,26566.4,26566.4,26566.4,0],["2017-01-18",26566.4,26566.4,26566.4,26566.4,0],["2017-01-19",26566.4,26566.4,26566.4,26566.4,0],["2017-01-20",24359.48,24359.48,24359.48,24359.48,14900],["2017-01-23",23943.08,23943.08,23943.08,23943.08,500],["2017-01-24",23943.08,23943.08,23943.08,23943.08,500],["2017-01-25",25400.48,25400.48,24984.08,24984.08,1800],["2017-02-02",24984.08,24984.08,24984.08,24984.08,0],["2017-02-03",24567.68,24567.68,24567.68,24567.68,100],["2017-02-06",24609.32,24775.88,24609.32,24775.88,300],["2017-02-07",24775.88,24775.88,24775.88,24775.88,0],["2017-02-08",22485.67,24984.08,22485.67,24984.08,1017],["2017-02-09",24984.08,24984.08,24984.08,24984.08,1000],["2017-02-10",25400.48,25400.48,25400.48,25400.48,1004],["2017-02-13",24984.08,24984.08,24984.08,24984.08,1661],["2017-02-14",25025.72,26233.28,25025.72,26233.28,973],["2017-02-15",26649.68,26649.68,26649.68,26649.68,260],["2017-02-16",25816.88,25816.88,25816.88,25816.88,110],["2017-02-17",25816.88,25816.88,25816.88,25816.88,80],["2017-02-20",25816.88,25816.88,25816.88,25816.88,0],["2017-02-21",25816.88,25816.88,25816.88,25816.88,69],["2017-02-22",25816.88,25816.88,25816.88,25816.88,5120],["2017-02-23",25816.88,25816.88,25816.88,25816.88,0],["2017-02-24",25816.88,25816.88,25816.88,25816.88,0],["2017-02-27",25816.88,25816.88,25816.88,25816.88,3500],["2017-02-28",26233.28,26233.28,26233.28,26233.28,207],["2017-03-01",26233.28,26233.28,26233.28,26233.28,63],["2017-03-02",25816.88,25816.88,25816.88,25816.88,1000],["2017-03-03",25816.88,25816.88,25816.88,25816.88,0],["2017-03-06",25816.88,25816.88,25816.88,25816.88,17],["2017-03-07",25816.88,25816.88,25816.88,25816.88,56],["2017-03-08",25816.88,25816.88,25816.88,25816.88,0],["2017-03-09",25816.88,25816.88,25816.88,25816.88,0],["2017-03-10",25816.88,25816.88,25816.88,25816.88,17],["2017-03-13",25816.88,25816.88,25816.88,25816.88,83],["2017-03-14",25816.88,26233.28,25816.88,26233.28,749620],["2017-03-15",26233.28,26233.28,26233.28,26233.28,1000],["2017-03-16",26025.08,26025.08,26025.08,26025.08,200],["2017-03-17",26233.28,26233.28,25816.88,25816.88,4600],["2017-03-20",25816.88,25816.88,25816.88,25816.88,0],["2017-03-21",25816.88,25816.88,25816.88,25816.88,0],["2017-03-22",26233.28,26233.28,25816.88,26233.28,4100],["2017-03-23",26233.28,26233.28,26233.28,26233.28,80],["2017-03-24",26441.48,26483.12,26441.48,26483.12,2000],["2017-03-27",26649.68,26649.68,26649.68,26649.68,1200],["2017-03-28",26233.28,26233.28,26233.28,26233.28,236],["2017-03-29",26233.28,26233.28,26233.28,26233.28,0],["2017-03-30",26441.48,26857.89,26441.48,26857.89,3600],["2017-03-31",26857.89,26857.89,26857.89,26857.89,6715],["2017-04-03",26857.89,26857.89,26857.89,26857.89,2000],["2017-04-04",27066.09,27315.93,27066.09,27315.93,300],["2017-04-05",27565.77,27565.77,27565.77,27565.77,100],["2017-04-07",27565.77,27565.77,27565.77,27565.77,0],["2017-04-10",29106.45,29106.45,29106.45,29106.45,100],["2017-04-11",29106.45,29106.45,29106.45,29106.45,85],["2017-04-12",29148.09,29148.09,28731.69,28731.69,6000],["2017-04-13",28315.29,29980.9,28315.29,29980.9,1100],["2017-04-14",28315.29,28315.29,28315.29,28315.29,1133],["2017-04-17",28315.29,28315.29,28315.29,28315.29,0],["2017-04-18",28315.29,28315.29,28315.29,28315.29,0],["2017-04-19",28315.29,28315.29,28315.29,28315.29,0],["2017-04-20",29939.25,30813.7,29939.25,30813.7,1600],["2017-04-21",30397.3,30397.3,30397.3,30397.3,1500],["2017-04-24",30397.3,30397.3,30397.3,30397.3,100],["2017-04-25",29980.9,29980.9,29148.09,29148.09,2100],["2017-04-26",29148.09,29148.09,29148.09,29148.09,0],["2017-04-27",30813.7,30813.7,30813.7,30813.7,100],["2017-04-28",30813.7,30813.7,29148.09,30813.7,2200],["2017-05-03",29148.09,29148.09,29148.09,29148.09,20046],["2017-05-04",29148.09,29148.09,29148.09,29148.09,100],["2017-05-05",29148.09,29148.09,29148.09,29148.09,0],["2017-05-08",30813.7,30813.7,29980.9,29980.9,409],["2017-05-09",29980.9,29980.9,29980.9,29980.9,75],["2017-05-10",29980.9,29980.9,29980.9,29980.9,400],["2017-05-11",29980.9,29980.9,29980.9,29980.9,0],["2017-05-12",29148.09,30605.5,29148.09,30605.5,1716],["2017-05-15",30605.5,30605.5,30605.5,30605.5,100],["2017-05-16",30605.5,30605.5,30605.5,30605.5,0],["2017-05-17",29148.09,29148.09,29148.09,29148.09,2000],["2017-05-18",29148.09,29148.09,29148.09,29148.09,0],["2017-05-19",29148.09,29148.09,29148.09,29148.09,0],["2017-05-22",29148.09,29148.09,29148.09,29148.09,0],["2017-05-23",29148.09,29148.09,29148.09,29148.09,4200],["2017-05-24",29148.09,29148.09,29148.09,29148.09,0],["2017-05-25",29148.09,29148.09,29148.09,29148.09,0],["2017-05-26",29148.09,29148.09,29148.09,29148.09,0],["2017-05-29",29148.09,29148.09,29148.09,29148.09,0],["2017-05-30",29148.09,29148.09,29148.09,29148.09,0],["2017-05-31",29148.09,29148.09,29148.09,29148.09,400],["2017-06-01",29148.09,29148.09,29148.09,29148.09,0],["2017-06-02",29148.09,29148.09,29148.09,29148.09,11220],["2017-06-05",29148.09,29148.09,29148.09,29148.09,0],["2017-06-06",29148.09,29148.09,29148.09,29148.09,0],["2017-06-07",29148.09,29148.09,29148.09,29148.09,0],["2017-06-08",29148.09,29148.09,29148.09,29148.09,0],["2017-06-09",29148.09,29148.09,29148.09,29148.09,0],["2017-06-12",29148.09,29148.09,29148.09,29148.09,0],["2017-06-13",29148.09,29148.09,29148.09,29148.09,0],["2017-06-14",29148.09,29148.09,29148.09,29148.09,0],["2017-06-15",29148.09,29148.09,29148.09,29148.09,0],["2017-06-16",29148.09,29148.09,29148.09,29148.09,11028],["2017-06-19",28315.29,28315.29,28315.29,28315.29,655],["2017-06-20",29148.09,29148.09,29148.09,29148.09,10027],["2017-06-21",29148.09,29148.09,29148.09,29148.09,4010],["2017-06-22",29148.09,31646.5,29148.09,31646.5,8900],["2017-06-23",31646.5,31646.5,31646.5,31646.5,40],["2017-06-26",31854.7,31854.7,31854.7,31854.7,192],["2017-06-27",29148.09,29148.09,29148.09,29148.09,1600],["2017-06-28",29148.09,29148.09,29148.09,29148.09,3211],["2017-06-29",29980.9,29980.9,29148.09,29148.09,600],["2017-06-30",32062.9,32062.9,29564.49,32062.9,52117],["2017-07-03",33270.47,35269.19,32062.9,34977.71,49353],["2017-07-04",35394.11,35394.11,33312.11,34561.31,16800],["2017-07-05",33312.11,33312.11,32895.7,32895.7,13421],["2017-07-06",33312.11,33728.51,32895.7,33062.26,16601],["2017-07-07",33312.11,36226.91,33312.11,35977.07,27440],["2017-07-10",36018.71,39141.72,36018.71,37476.12,31520],["2017-07-11",37544.01,40056.0,35303.59,37000.88,6920],["2017-07-12",37000.88,37000.88,35643.05,35643.05,32320],["2017-07-13",35643.05,35643.05,35303.59,35303.59,1800],["2017-07-14",33945.76,33945.76,32587.93,33877.87,5530],["2017-07-17",32112.69,32112.69,31230.1,31909.01,3600],["2017-07-18",30619.08,31909.01,29940.16,31909.01,2120],["2017-07-19",31909.01,31909.01,30551.18,31909.01,3500],["2017-07-20",31230.1,31230.1,31230.1,31230.1,520],["2017-07-21",29532.81,30551.18,29532.81,30551.18,542],["2017-07-24",30551.18,31230.1,29872.27,31230.1,2200],["2017-07-25",31230.1,31230.1,29193.35,31230.1,2710],["2017-07-26",31230.1,31230.1,31230.1,31230.1,40],["2017-07-27",31569.56,32180.58,31569.56,32180.58,7300],["2017-07-28",32587.93,33198.95,32316.36,32316.36,5472],["2017-07-31",32587.93,32655.82,32587.93,32587.93,1300],["2017-08-01",34285.22,34285.22,33266.84,33266.84,600],["2017-08-02",33266.84,33606.3,31433.77,31433.77,1300],["2017-08-03",31569.56,31569.56,31569.56,31569.56,1220],["2017-08-04",31569.56,31569.56,31501.67,31501.67,1400],["2017-08-07",33131.06,33131.06,33063.17,33063.17,320],["2017-08-08",33877.87,33877.87,33877.87,33877.87,100],["2017-08-09",33606.3,33606.3,33606.3,33606.3,100],["2017-08-10",33945.76,33945.76,33945.76,33945.76,2162],["2017-08-11",33742.09,33742.09,33266.84,33266.84,200],["2017-08-14",32927.39,32927.39,32927.39,32927.39,500],["2017-08-15",32587.93,32587.93,31909.01,31909.01,3549],["2017-08-16",31909.01,31909.01,31909.01,31909.01,0],["2017-08-17",32587.93,32587.93,32520.04,32520.04,400],["2017-08-18",31569.56,32587.93,31569.56,32587.93,2900],["2017-08-21",32859.5,32859.5,32859.5,32859.5,100],["2017-08-22",32587.93,32587.93,32587.93,32587.93,100],["2017-08-23",30958.53,30958.53,30958.53,30958.53,400],["2017-08-24",32587.93,32587.93,32587.93,32587.93,100],["2017-08-25",32520.04,32520.04,30619.08,30890.64,3400],["2017-08-28",32520.04,32520.04,32520.04,32520.04,100],["2017-08-29",32452.15,32452.15,32452.15,32452.15,320],["2017-08-30",32452.15,32452.15,32452.15,32452.15,0],["2017-08-31",31230.1,31230.1,31230.1,31230.1,100],["2017-09-01",31230.1,31230.1,31230.1,31230.1,300],["2017-09-05",30890.64,32927.39,30890.64,32587.93,4904],["2017-09-06",32587.93,32587.93,32587.93,32587.93,0],["2017-09-07",32587.93,32587.93,32587.93,32587.93,0],["2017-09-08",31569.56,32248.47,30958.53,30958.53,5900],["2017-09-11",30958.53,30958.53,30958.53,30958.53,0],["2017-09-12",31909.01,33266.84,31909.01,32248.47,7656],["2017-09-13",31909.01,31909.01,31909.01,31909.01,3904],["2017-09-14",32927.39,32927.39,32723.71,32723.71,1500],["2017-09-15",32723.71,32927.39,32723.71,32927.39,5052],["2017-09-18",33945.76,33945.76,33606.3,33606.3,3200],["2017-09-19",33877.87,33877.87,31909.01,31909.01,2310],["2017-09-20",33809.98,34624.68,33809.98,33945.76,19600],["2017-09-21",33945.76,33945.76,33945.76,33945.76,25],["2017-09-22",31976.91,31976.91,31976.91,31976.91,1600],["2017-09-25",31976.91,31976.91,31976.91,31976.91,0],["2017-09-26",32316.36,32316.36,32248.47,32316.36,1000],["2017-09-27",33809.98,33945.76,33742.09,33809.98,1920],["2017-09-28",33945.76,33945.76,32044.8,32044.8,2000],["2017-09-29",31976.91,32044.8,31909.01,31976.91,6100],["2017-10-02",31909.01,31909.01,31909.01,31909.01,4500],["2017-10-03",33198.95,33266.84,33198.95,33266.84,520],["2017-10-04",33266.84,33266.84,33266.84,33266.84,0],["2017-10-05",33266.84,33266.84,33266.84,33266.84,0],["2017-10-06",33266.84,33266.84,33266.84,33266.84,20],["2017-10-09",33266.84,33606.3,33266.84,33606.3,1620],["2017-10-10",33606.3,33606.3,33606.3,33606.3,23],["2017-10-11",33606.3,33606.3,33606.3,33606.3,0],["2017-10-12",33266.84,33266.84,33266.84,33266.84,200],["2017-10-13",33266.84,33266.84,33266.84,33266.84,1000],["2017-10-16",33266.84,33266.84,33266.84,33266.84,10],["2017-10-17",33266.84,33266.84,33266.84,33266.84,20],["2017-10-18",32316.36,32316.36,32248.47,32248.47,2500],["2017-10-19",31909.01,31909.01,31094.32,31094.32,1200],["2017-10-20",33877.87,33877.87,33877.87,33877.87,100],["2017-10-23",33606.3,33606.3,33606.3,33606.3,235],["2017-10-24",33606.3,33606.3,33606.3,33606.3,0],["2017-10-25",33606.3,33606.3,33606.3,33606.3,0],["2017-10-26",31909.01,33198.95,31909.01,33198.95,207],["2017-10-27",33198.95,33198.95,33198.95,33198.95,0],["2017-10-30",31569.56,31569.56,31569.56,31569.56,1000],["2017-10-31",31501.67,31501.67,31501.67,31501.67,200],["2017-11-01",31297.99,31297.99,31230.1,31230.1,300],["2017-11-02",30822.75,30822.75,30551.18,30551.18,700],["2017-11-03",31297.99,31297.99,31297.99,31297.99,500],["2017-11-06",31297.99,31297.99,31297.99,31297.99,600],["2017-11-07",31297.99,31365.88,31297.99,31297.99,14000],["2017-11-08",31297.99,31297.99,31297.99,31297.99,10976],["2017-11-09",33877.87,33877.87,32248.47,32248.47,1700],["2017-11-10",33742.09,33742.09,32587.93,32587.93,1100],["2017-11-13",32248.47,32587.93,32180.58,32587.93,13500],["2017-11-14",32248.47,32248.47,32248.47,32248.47,11410],["2017-11-15",31976.91,31976.91,31976.91,31976.91,200],["2017-11-16",31976.91,31976.91,31976.91,31976.91,10],["2017-11-17",32316.36,32520.04,32316.36,32520.04,2340],["2017-11-20",31976.91,31976.91,31976.91,31976.91,1000],["2017-11-21",31773.23,31773.23,31773.23,31773.23,610],["2017-11-22",32587.93,33945.76,32587.93,33945.76,10070],["2017-11-23",35235.7,37340.34,35235.7,37340.34,9000],["2017-11-24",37340.34,40734.91,36050.4,40734.91,5300],["2017-11-27",40734.91,40734.91,36729.31,36729.31,2300],["2017-11-28",36661.42,36661.42,36593.53,36661.42,3186],["2017-11-29",39377.08,39648.65,36661.42,39580.76,4300],["2017-11-30",40056.0,43518.46,39580.76,42771.66,25200],["2017-12-01",42364.31,42364.31,38562.38,38562.38,500],["2017-12-04",38562.38,38562.38,38562.38,38562.38,0],["2017-12-05",35982.51,35982.51,35982.51,35982.51,206],["2017-12-06",35982.51,35982.51,33945.76,33945.76,4300],["2017-12-07",34624.68,37340.34,34624.68,37340.34,3200],["2017-12-08",33945.76,39716.54,33945.76,39716.54,3100],["2017-12-11",39716.54,39716.54,39716.54,39716.54,0],["2017-12-12",39716.54,39716.54,39716.54,39716.54,0],["2017-12-13",35778.83,36661.42,35778.83,35778.83,300],["2017-12-14",35778.83,35778.83,32655.82,32791.6,14581],["2017-12-15",34624.68,35982.51,32995.28,35982.51,8347],["2017-12-18",32927.39,33266.84,32587.93,32587.93,7170],["2017-12-19",32587.93,32587.93,32587.93,32587.93,2050],["2017-12-20",32587.93,33266.84,32587.93,33266.84,1488],["2017-12-21",33266.84,33606.3,33266.84,33266.84,2910],["2017-12-22",33266.84,33266.84,31909.01,31909.01,1660],["2017-12-25",32927.39,32927.39,32587.93,32587.93,2186],["2017-12-26",32587.93,32927.39,32587.93,32723.71,3548],["2017-12-27",32927.39,32927.39,32927.39,32927.39,2750],["2017-12-28",32587.93,35982.51,32587.93,35982.51,23705],["2017-12-29",35982.51,38630.27,35982.51,38019.25,3914],["2018-01-02",34488.89,37340.34,34488.89,37340.34,2356],["2018-01-03",37340.34,37340.34,37340.34,37340.34,120],["2018-01-04",34624.68,34624.68,34624.68,34624.68,110],["2018-01-05",33945.76,33945.76,33945.76,33945.76,337],["2018-01-08",33945.76,33945.76,33945.76,33945.76,134],["2018-01-09",33945.76,33945.76,33945.76,33945.76,100],["2018-01-10",34285.22,34285.22,34285.22,34285.22,200],["2018-01-11",33402.63,33402.63,33266.84,33266.84,2451],["2018-01-12",32859.5,33945.76,32859.5,33266.84,3217],["2018-01-15",32859.5,32859.5,32859.5,32859.5,400],["2018-01-16",32859.5,32995.28,32791.6,32995.28,2088],["2018-01-17",32927.39,32927.39,32927.39,32927.39,256],["2018-01-18",32927.39,32927.39,32927.39,32927.39,168],["2018-01-19",32927.39,32927.39,32927.39,32927.39,200],["2018-01-22",33266.84,33266.84,33266.84,33266.84,300],["2018-01-23",33266.84,33266.84,33266.84,33266.84,0],["2018-01-24",33266.84,33266.84,33266.84,33266.84,0],["2018-01-25",33266.84,33266.84,33266.84,33266.84,200],["2018-01-26",34624.68,34624.68,32587.93,33266.84,4385],["2018-01-29",32587.93,33266.84,32587.93,33266.84,2800],["2018-01-30",33606.3,33877.87,33266.84,33877.87,2012],["2018-01-31",33877.87,33877.87,33877.87,33877.87,103],["2018-02-01",33945.76,33945.76,33402.63,33402.63,4620],["2018-02-02",33877.87,33877.87,33606.3,33606.3,1712],["2018-02-05",32587.93,32587.93,32587.93,32587.93,700],["2018-02-06",32587.93,33266.84,32587.93,33266.84,11620],["2018-02-07",33266.84,33742.09,33266.84,33742.09,400],["2018-02-08",33606.3,33606.3,33334.74,33334.74,700],["2018-02-09",33131.06,33131.06,32655.82,32655.82,1101],["2018-02-12",32655.82,32655.82,32655.82,32655.82,0],["2018-02-13",33877.87,35846.72,33877.87,35303.59,1000],["2018-02-21",38562.38,38562.38,32655.82,35982.51,2381],["2018-02-22",35982.51,35982.51,35982.51,35982.51,0],["2018-02-23",34624.68,34624.68,34624.68,34624.68,200],["2018-02-26",34624.68,34624.68,34624.68,34624.68,0],["2018-02-27",34556.78,34556.78,34556.78,34556.78,200],["2018-02-28",34488.89,34488.89,34488.89,34488.89,1600],["2018-03-01",31297.99,33945.76,31297.99,33945.76,500],["2018-03-02",33945.76,33945.76,33945.76,33945.76,81],["2018-03-05",32587.93,32927.39,32587.93,32587.93,1600],["2018-03-06",31909.01,31909.01,31909.01,31909.01,3200],["2018-03-07",31909.01,31909.01,31909.01,31909.01,610],["2018-03-08",31705.34,31909.01,31230.1,31909.01,556],["2018-03-09",32927.39,32927.39,32927.39,32927.39,150],["2018-03-12",31569.56,31569.56,31230.1,31230.1,1560],["2018-03-13",31569.56,31841.12,31569.56,31773.23,1952],["2018-03-14",31909.01,31909.01,31909.01,31909.01,1100],["2018-03-15",32587.93,32587.93,32587.93,32587.93,1238],["2018-03-16",32587.93,33063.17,32587.93,32723.71,1470],["2018-03-19",32723.71,32723.71,32723.71,32723.71,29],["2018-03-20",31976.91,31976.91,31976.91,31976.91,300],["2018-03-21",31976.91,32248.47,31976.91,32248.47,700],["2018-03-22",32112.69,32112.69,32112.69,32112.69,181],["2018-03-23",32112.69,32112.69,32112.69,32112.69,200],["2018-03-26",32452.15,32452.15,32112.69,32112.69,2039],["2018-03-27",33606.3,33606.3,32112.69,32112.69,5750],["2018-03-28",32112.69,32112.69,32112.69,32112.69,29],["2018-03-29",32112.69,32587.93,32112.69,32587.93,2250],["2018-03-30",30686.97,30686.97,30686.97,30686.97,2500],["2018-04-02",32723.71,32723.71,32723.71,32723.71,100],["2018-04-03",32723.71,32723.71,32723.71,32723.71,0],["2018-04-04",31365.88,31365.88,31230.1,31230.1,4300],["2018-04-05",32044.8,32112.69,32044.8,32112.69,1500],["2018-04-06",31230.1,32384.25,31230.1,32384.25,1700],["2018-04-09",32384.25,32384.25,32384.25,32384.25,0],["2018-04-10",31773.23,31773.23,31773.23,31773.23,1000],["2018-04-11",31773.23,31773.23,31773.23,31773.23,0],["2018-04-12",31773.23,31773.23,31773.23,31773.23,0],["2018-04-13",31773.23,31773.23,31773.23,31773.23,0],["2018-04-16",31773.23,31773.23,31773.23,31773.23,0],["2018-04-17",31773.23,31773.23,31773.23,31773.23,250],["2018-04-18",31773.23,31909.01,31773.23,31773.23,11000],["2018-04-19",31773.23,31773.23,31773.23,31773.23,0],["2018-04-20",31841.12,32248.47,31773.23,32112.69,6900],["2018-04-23",32180.58,32248.47,32112.69,32112.69,10700],["2018-04-24",32112.69,32112.69,32112.69,32112.69,900],["2018-04-26",33809.98,33809.98,33809.98,33809.98,100],["2018-04-27",31909.01,31909.01,31909.01,31909.01,1900],["2018-05-02",31909.01,31909.01,31909.01,31909.01,1400],["2018-05-03",33877.87,33877.87,33877.87,33877.87,100],["2018-05-04",31909.01,31909.01,31909.01,31909.01,200],["2018-05-07",32995.28,32995.28,32995.28,32995.28,100],["2018-05-08",32587.93,32587.93,32248.47,32248.47,200],["2018-05-09",32248.47,32248.47,32248.47,32248.47,0],["2018-05-10",32248.47,32248.47,32248.47,32248.47,0],["2018-05-11",32248.47,32248.47,32248.47,32248.47,0],["2018-05-14",30551.18,32248.47,30551.18,32248.47,2700],["2018-05-15",32248.47,32248.47,32248.47,32248.47,0],["2018-05-16",32248.47,32248.47,32248.47,32248.47,0],["2018-05-17",32248.47,32248.47,32248.47,32248.47,0],["2018-05-18",32248.47,32248.47,32248.47,32248.47,0],["2018-05-21",32248.47,32248.47,32248.47,32248.47,0],["2018-05-22",32248.47,32248.47,32248.47,32248.47,0],["2018-05-23",32248.47,32248.47,32248.47,32248.47,0],["2018-05-24",32248.47,32248.47,32248.47,32248.47,0],["2018-05-25",32248.47,32248.47,32248.47,32248.47,0],["2018-05-28",29261.24,29261.24,29261.24,29261.24,400],["2018-05-29",29193.35,29804.38,29193.35,29804.38,300],["2018-05-30",29804.38,29804.38,29804.38,29804.38,0],["2018-05-31",31773.23,31773.23,31773.23,31773.23,100],["2018-06-01",31162.21,31162.21,30890.64,30890.64,200],["2018-06-04",30890.64,31841.12,29872.27,31841.12,300],["2018-06-05",31841.12,31841.12,31841.12,31841.12,0],["2018-06-06",31841.12,31841.12,31841.12,31841.12,0],["2018-06-07",30551.18,30551.18,30551.18,30551.18,200],["2018-06-08",30551.18,30551.18,30551.18,30551.18,0],["2018-06-11",31162.21,31162.21,31162.21,31162.21,100],["2018-06-12",31162.21,31162.21,31162.21,31162.21,0],["2018-06-13",31162.21,31162.21,31162.21,31162.21,0],["2018-06-14",30875.0,30875.0,30300.58,30300.58,700],["2018-06-15",30300.58,30300.58,30300.58,30300.58,0],["2018-06-18",30300.58,30300.58,30300.58,30300.58,0],["2018-06-19",30300.58,30300.58,30300.58,30300.58,0],["2018-06-20",30300.58,30300.58,30300.58,30300.58,0],["2018-06-21",28146.51,28218.31,28146.51,28218.31,1100],["2018-06-22",29079.94,29079.94,29079.94,29079.94,1000],["2018-06-25",31952.03,31952.03,31952.03,31952.03,100],["2018-06-26",28792.73,28864.53,28792.73,28792.73,8900],["2018-06-27",28792.73,28792.73,28792.73,28792.73,0],["2018-06-28",28792.73,28792.73,28792.73,28792.73,0],["2018-06-29",27500.29,30013.37,27500.29,30013.37,600],["2018-07-02",30013.37,30013.37,30013.37,30013.37,0],["2018-07-03",30013.37,30013.37,30013.37,30013.37,0],["2018-07-04",27787.5,27787.5,27787.5,27787.5,200],["2018-07-05",27787.5,27787.5,27787.5,27787.5,0],["2018-07-06",27284.88,27284.88,27284.88,27284.88,500],["2018-07-09",27284.88,27284.88,27284.88,27284.88,0],["2018-07-10",27356.68,27356.68,27356.68,27356.68,100],["2018-07-11",27356.68,27356.68,27356.68,27356.68,100],["2018-07-12",27356.68,27356.68,27356.68,27356.68,2000],["2018-07-13",25920.64,25992.44,25920.64,25992.44,1300],["2018-07-16",25992.44,25992.44,25992.44,25992.44,0],["2018-07-17",26423.25,26423.25,26351.45,26351.45,600],["2018-07-18",26351.45,26351.45,26351.45,26351.45,0],["2018-07-19",25848.84,25848.84,25848.84,25848.84,600],["2018-07-20",25992.44,25992.44,25992.44,25992.44,3300],["2018-07-23",25992.44,25992.44,25992.44,25992.44,0],["2018-07-24",25848.84,25848.84,25848.84,25848.84,100],["2018-07-25",25848.84,25848.84,25848.84,25848.84,0],["2018-07-26",25848.84,25848.84,25848.84,25848.84,0],["2018-07-27",24412.79,24412.79,24412.79,24412.79,100],["2018-07-30",24412.79,24412.79,24412.79,24412.79,0],["2018-07-31",24412.79,24412.79,24412.79,24412.79,0],["2018-08-01",24412.79,24412.79,24412.79,24412.79,0],["2018-08-02",24771.8,25705.23,22330.52,25705.23,500],["2018-08-03",24771.8,24771.8,24771.8,24771.8,300],["2018-08-06",24771.8,24771.8,24771.8,24771.8,0],["2018-08-07",24412.79,24412.79,24412.79,24412.79,100],["2018-08-08",24412.79,24412.79,24412.79,24412.79,0],["2018-08-09",24412.79,24412.79,24412.79,24412.79,0],["2018-08-10",24412.79,24412.79,24412.79,24412.79,0],["2018-08-13",23048.55,24987.21,23048.55,24412.79,1200],["2018-08-14",24412.79,24412.79,24412.79,24412.79,0],["2018-08-15",24412.79,24412.79,24412.79,24412.79,0],["2018-08-16",24269.18,24269.18,24269.18,24269.18,100],["2018-08-17",24269.18,24269.18,24269.18,24269.18,0],["2018-08-20",24269.18,24269.18,24269.18,24269.18,0],["2018-08-21",22689.53,24987.21,22689.53,24987.21,200],["2018-08-22",24987.21,24987.21,24987.21,24987.21,0],["2018-08-23",24987.21,24987.21,24987.21,24987.21,0],["2018-08-24",23263.95,24987.21,23263.95,24987.21,300],["2018-08-27",24412.79,24412.79,24340.99,24412.79,20600],["2018-08-28",24412.79,24412.79,24412.79,24412.79,5],["2018-08-29",24053.78,24053.78,22976.74,22976.74,1500],["2018-08-30",22976.74,24053.78,22976.74,24053.78,700],["2018-08-31",24053.78,24053.78,24053.78,24053.78,100],["2018-09-04",23048.55,23694.77,23048.55,23694.77,400],["2018-09-05",23694.77,23694.77,23694.77,23694.77,0],["2018-09-06",23694.77,23694.77,23694.77,23694.77,0],["2018-09-07",23694.77,23694.77,23694.77,23694.77,0],["2018-09-10",23694.77,23694.77,23694.77,23694.77,0],["2018-09-11",23694.77,23694.77,23694.77,23694.77,0],["2018-09-12",23694.77,23694.77,23694.77,23694.77,0],["2018-09-13",23694.77,23694.77,23694.77,23694.77,0],["2018-09-14",23694.77,23694.77,23694.77,23694.77,0],["2018-09-17",23694.77,23694.77,23694.77,23694.77,0],["2018-09-18",23694.77,23694.77,23694.77,23694.77,400],["2018-09-19",23694.77,23694.77,23694.77,23694.77,500],["2018-09-20",23694.77,23694.77,23694.77,23694.77,0],["2018-09-21",24053.78,24053.78,24053.78,24053.78,200],["2018-09-24",24053.78,24053.78,24053.78,24053.78,100],["2018-09-25",24053.78,24053.78,24053.78,24053.78,0],["2018-09-26",22976.74,22976.74,22976.74,22976.74,100],["2018-09-27",22976.74,22976.74,22976.74,22976.74,0],["2018-09-28",22976.74,22976.74,22976.74,22976.74,100],["2018-10-01",23120.35,23694.77,23120.35,23694.77,500],["2018-10-02",23694.77,23694.77,23694.77,23694.77,0],["2018-10-03",23694.77,23694.77,23694.77,23694.77,100],["2018-10-04",23694.77,23694.77,23694.77,23694.77,1000],["2018-10-05",23694.77,23694.77,23694.77,23694.77,0],["2018-10-08",23694.77,23694.77,23694.77,23694.77,7000],["2018-10-09",25130.81,25130.81,25130.81,25130.81,16000],["2018-10-10",25130.81,25130.81,25130.81,25130.81,0],["2018-10-11",25130.81,25130.81,25130.81,25130.81,0],["2018-10-12",25130.81,25130.81,25130.81,25130.81,0],["2018-10-15",25130.81,25130.81,25130.81,25130.81,0],["2018-10-16",25130.81,25130.81,25130.81,25130.81,0],["2018-10-17",24269.18,24269.18,24269.18,24269.18,500],["2018-10-18",23335.75,23335.75,23335.75,23335.75,1000],["2018-10-19",23335.75,23335.75,23335.75,23335.75,0],["2018-10-22",23335.75,23335.75,23335.75,23335.75,500],["2018-10-23",23335.75,23335.75,23335.75,23335.75,6000],["2018-10-24",23335.75,23335.75,23335.75,23335.75,3700],["2018-10-25",23335.75,23335.75,23335.75,23335.75,300],["2018-10-26",23335.75,23335.75,23335.75,23335.75,4600],["2018-10-29",23335.75,23335.75,23335.75,23335.75,200],["2018-10-30",23335.75,23335.75,23335.75,23335.75,2000],["2018-10-31",23335.75,23335.75,23335.75,23335.75,0],["2018-11-01",23335.75,23335.75,23335.75,23335.75,0],["2018-11-02",23407.56,23407.56,23407.56,23407.56,1000],["2018-11-05",23407.56,23407.56,23407.56,23407.56,0],["2018-11-06",23407.56,23407.56,23407.56,23407.56,0],["2018-11-07",23407.56,23407.56,23407.56,23407.56,0],["2018-11-08",23407.56,23407.56,23407.56,23407.56,0],["2018-11-09",23407.56,23407.56,23407.56,23407.56,0],["2018-11-12",23407.56,23407.56,23407.56,23407.56,0],["2018-11-13",23407.56,23407.56,23407.56,23407.56,0],["2018-11-14",23407.56,23407.56,23407.56,23407.56,0],["2018-11-15",23407.56,23407.56,23407.56,23407.56,0],["2018-11-16",23407.56,23407.56,23407.56,23407.56,0],["2018-11-19",23407.56,23407.56,23407.56,23407.56,0],["2018-11-20",23407.56,23407.56,23407.56,23407.56,0],["2018-11-21",23407.56,23407.56,23407.56,23407.56,0],["2018-11-22",22976.74,22976.74,22976.74,22976.74,11900],["2018-11-23",22976.74,22976.74,22976.74,22976.74,0],["2018-11-26",22976.74,22976.74,22258.72,22258.72,6000],["2018-11-27",22258.72,22258.72,22258.72,22258.72,0],["2018-11-28",21540.7,21540.7,21540.7,21540.7,2000],["2018-11-29",21540.7,21540.7,21540.7,21540.7,0],["2018-11-30",21540.7,21540.7,21540.7,21540.7,0],["2018-12-03",21540.7,21540.7,21540.7,21540.7,0],["2018-12-04",21540.7,21540.7,21540.7,21540.7,0],["2018-12-05",22258.72,22258.72,19817.44,19817.44,1500],["2018-12-06",19817.44,19817.44,19817.44,19817.44,0],["2018-12-07",21540.7,21540.7,21540.7,21540.7,35400],["2018-12-10",21540.7,21540.7,21540.7,21540.7,0],["2018-12-11",21540.7,21540.7,21540.7,21540.7,100],["2018-12-12",21540.7,21540.7,21540.7,21540.7,0],["2018-12-13",21181.68,21540.7,21181.68,21540.7,500],["2018-12-14",21540.7,21540.7,21540.7,21540.7,0],["2018-12-17",21540.7,21540.7,21540.7,21540.7,0],["2018-12-18",20822.67,20822.67,20822.67,20822.67,500],["2018-12-19",20822.67,20822.67,20822.67,20822.67,0],["2018-12-20",21468.89,21468.89,21468.89,21468.89,100],["2018-12-21",21540.7,21540.7,21540.7,21540.7,1000],["2018-12-24",21540.7,21540.7,21540.7,21540.7,0],["2018-12-25",20822.67,20822.67,20822.67,20822.67,100],["2018-12-26",21181.68,21181.68,21181.68,21181.68,200],["2018-12-27",21181.68,21181.68,21181.68,21181.68,0],["2018-12-28",20822.67,20822.67,20822.67,20822.67,600],["2019-01-02",20822.67,20822.67,20822.67,20822.67,0],["2019-01-03",20822.67,20822.67,20822.67,20822.67,0],["2019-01-04",20822.67,20822.67,20822.67,20822.67,0],["2019-01-07",20822.67,20822.67,20822.67,20822.67,0],["2019-01-08",20822.67,20822.67,20822.67,20822.67,3000],["2019-01-09",20822.67,20822.67,20822.67,20822.67,0],["2019-01-10",20822.67,20822.67,20822.67,20822.67,0],["2019-01-11",20822.67,20822.67,20822.67,20822.67,0],["2019-01-14",20822.67,20822.67,20822.67,20822.67,0],["2019-01-15",20822.67,20822.67,20822.67,20822.67,1300],["2019-01-16",20822.67,20822.67,20822.67,20822.67,0],["2019-01-17",20822.67,20822.67,20822.67,20822.67,0],["2019-01-18",20822.67,20822.67,20822.67,20822.67,0],["2019-01-21",20176.45,20176.45,20104.65,20104.65,1300],["2019-01-22",20104.65,20104.65,18955.81,18955.81,12100],["2019-01-23",18884.01,18884.01,18884.01,18884.01,3000],["2019-01-24",18309.59,18309.59,18309.59,18309.59,4800],["2019-01-25",18309.59,18309.59,17950.58,17950.58,14200],["2019-01-28",17591.57,17878.78,17591.57,17591.57,9300],["2019-01-29",17447.96,17591.57,17447.96,17591.57,2500],["2019-01-30",17591.57,17591.57,17591.57,17591.57,0],["2019-01-31",17591.57,17591.57,17591.57,17591.57,0],["2019-02-01",17591.57,17591.57,17591.57,17591.57,0],["2019-02-11",17591.57,17591.57,17591.57,17591.57,0],["2019-02-12",19243.02,19243.02,19243.02,19243.02,2200],["2019-02-13",19243.02,19243.02,19243.02,19243.02,0],["2019-02-14",19243.02,19243.02,19243.02,19243.02,600],["2019-02-15",19243.02,19243.02,19243.02,19243.02,6000],["2019-02-18",19243.02,19243.02,19243.02,19243.02,0],["2019-02-19",19386.63,19386.63,19386.63,19386.63,1700],["2019-02-20",19602.03,19961.05,19530.23,19961.05,3100],["2019-02-21",21540.7,21899.71,21540.7,21899.71,60200],["2019-02-22",21899.71,21899.71,21899.71,21899.71,1500],["2019-02-25",21899.71,21899.71,21899.71,21899.71,0],["2019-02-26",21899.71,21899.71,21899.71,21899.71,100],["2019-02-27",21899.71,21899.71,21899.71,21899.71,3400],["2019-02-28",21756.1,21756.1,21684.3,21684.3,3700],["2019-03-01",21540.7,21756.1,21540.7,21756.1,4000],["2019-03-04",21684.3,21684.3,21684.3,21684.3,1100],["2019-03-05",21684.3,21684.3,21684.3,21684.3,0],["2019-03-06",21540.7,21540.7,21540.7,21540.7,5000],["2019-03-07",21540.7,21540.7,21540.7,21540.7,100],["2019-03-08",21540.7,21540.7,21540.7,21540.7,9900],["2019-03-11",22258.72,22258.72,22258.72,22258.72,600],["2019-03-12",21540.7,23694.77,21540.7,23694.77,5000],["2019-03-13",23694.77,23694.77,23694.77,23694.77,0],["2019-03-14",23694.77,23694.77,23694.77,23694.77,0],["2019-03-15",23694.77,23694.77,23694.77,23694.77,0],["2019-03-18",23694.77,23694.77,23694.77,23694.77,0],["2019-03-19",23694.77,23694.77,23694.77,23694.77,0],["2019-03-20",23694.77,23694.77,23694.77,23694.77,0],["2019-03-21",23694.77,23694.77,23694.77,23694.77,0],["2019-03-22",22258.72,22258.72,22258.72,22258.72,200],["2019-03-25",22258.72,22258.72,22258.72,22258.72,0],["2019-03-26",22258.72,22258.72,22258.72,22258.72,0],["2019-03-27",22258.72,22258.72,22258.72,22258.72,2000],["2019-03-28",22258.72,22258.72,22258.72,22258.72,4000],["2019-03-29",22258.72,22258.72,22258.72,22258.72,0],["2019-04-01",22258.72,22258.72,22258.72,22258.72,0],["2019-04-02",22258.72,22258.72,22258.72,22258.72,0],["2019-04-03",22258.72,22258.72,22258.72,22258.72,0],["2019-04-04",22258.72,22258.72,22258.72,22258.72,0],["2019-04-05",22258.72,22258.72,22258.72,22258.72,0],["2019-04-08",22258.72,22258.72,22258.72,22258.72,0],["2019-04-09",22258.72,22258.72,22258.72,22258.72,0],["2019-04-10",23335.75,23335.75,23335.75,23335.75,1000],["2019-04-11",23335.75,23335.75,23335.75,23335.75,0],["2019-04-12",23335.75,23335.75,23335.75,23335.75,700],["2019-04-16",23335.75,23335.75,23335.75,23335.75,0],["2019-04-17",23335.75,23335.75,23335.75,23335.75,0],["2019-04-18",23335.75,23335.75,23335.75,23335.75,400],["2019-04-19",23335.75,23335.75,23335.75,23335.75,0],["2019-04-22",25633.43,25633.43,25633.43,25633.43,100],["2019-04-23",25633.43,25633.43,25633.43,25633.43,0],["2019-04-24",25633.43,25633.43,25633.43,25633.43,0],["2019-04-25",23120.35,23120.35,23120.35,23120.35,100],["2019-04-26",23120.35,23120.35,23120.35,23120.35,0],["2019-05-02",23120.35,23120.35,23120.35,23120.35,0],["2019-05-03",23120.35,23120.35,23120.35,23120.35,0],["2019-05-06",23120.35,23120.35,23120.35,23120.35,0],["2019-05-07",23120.35,23120.35,23120.35,23120.35,0],["2019-05-08",23120.35,23120.35,23120.35,23120.35,0],["2019-05-09",25418.02,25418.02,25418.02,25418.02,100],["2019-05-10",25418.02,25418.02,25418.02,25418.02,0],["2019-05-13",22904.94,22904.94,22904.94,22904.94,100],["2019-05-14",25130.81,25130.81,25130.81,25130.81,100],["2019-05-15",25130.81,25130.81,25130.81,25130.81,0],["2019-05-16",25130.81,25130.81,25130.81,25130.81,0],["2019-05-17",25130.81,25130.81,25130.81,25130.81,0],["2019-05-20",25130.81,25130.81,25130.81,25130.81,0],["2019-05-21",25130.81,25130.81,25130.81,25130.81,0],["2019-05-22",25130.81,25130.81,25130.81,25130.81,0],["2019-05-23",25130.81,25130.81,25130.81,25130.81,0],["2019-05-24",23694.77,23694.77,23192.15,23192.15,600],["2019-05-27",23192.15,23192.15,23192.15,23192.15,0],["2019-05-28",22689.53,22689.53,22545.93,22545.93,11900],["2019-05-29",22617.73,22617.73,22617.73,22617.73,800],["2019-05-30",22617.73,22617.73,22258.72,22617.73,7200],["2019-05-31",23694.77,23694.77,23622.96,23622.96,1100],["2019-06-03",23622.96,23622.96,23551.16,23551.16,1500],["2019-06-04",23551.16,23551.16,23551.16,23551.16,5600],["2019-06-05",23622.96,23622.96,22402.32,22402.32,3900],["2019-06-06",23551.16,23551.16,23551.16,23551.16,300],["2019-06-07",23551.16,23551.16,23551.16,23551.16,0],["2019-06-10",23622.96,23622.96,23551.16,23551.16,3400],["2019-06-11",23694.77,23694.77,22976.74,22976.74,6700],["2019-06-12",22976.74,22976.74,22976.74,22976.74,0],["2019-06-13",23551.16,23551.16,23551.16,23551.16,100],["2019-06-14",23551.16,23551.16,22976.74,22976.74,2500],["2019-06-17",22976.74,22976.74,22976.74,22976.74,0],["2019-06-18",22976.74,22976.74,22976.74,22976.74,0],["2019-06-19",23551.16,23694.77,23551.16,23694.77,800],["2019-06-20",23766.57,23766.57,23694.77,23694.77,1000],["2019-06-21",23694.77,23694.77,23694.77,23694.77,1300],["2019-06-24",23694.77,23694.77,23694.77,23694.77,0],["2019-06-25",23694.77,23694.77,23694.77,23694.77,0],["2019-06-26",23694.77,25848.84,22976.74,25848.84,15000],["2019-06-27",24282.24,24282.24,24282.24,24282.24,100],["2019-06-28",24282.24,24282.24,24282.24,24282.24,0],["2019-07-01",22010.68,24282.24,22010.68,24282.24,300],["2019-07-02",24282.24,24282.24,24282.24,24282.24,0],["2019-07-03",22402.32,22402.32,21854.02,21854.02,10800],["2019-07-04",21854.02,21854.02,21854.02,21854.02,0],["2019-07-05",23420.61,23420.61,19974.1,19974.1,1000],["2019-07-08",21697.36,21697.36,21697.36,21697.36,100],["2019-07-09",20992.39,23498.94,20365.75,23498.94,17600],["2019-07-10",22637.31,23498.94,22010.68,22010.68,3500],["2019-07-11",20444.08,23107.29,20444.08,23107.29,1100],["2019-07-12",23107.29,23107.29,23107.29,23107.29,0],["2019-07-15",23107.29,23107.29,23107.29,23107.29,0],["2019-07-16",22089.01,22089.01,21932.35,21932.35,600],["2019-07-17",21932.35,21932.35,21932.35,21932.35,0],["2019-07-18",22715.64,22715.64,22715.64,22715.64,200],["2019-07-19",22323.99,22323.99,21932.35,21932.35,1700],["2019-07-22",21932.35,21932.35,21932.35,21932.35,0],["2019-07-23",23107.29,23107.29,23107.29,23107.29,100],["2019-07-24",23107.29,23107.29,23107.29,23107.29,0],["2019-07-25",23107.29,23107.29,23107.29,23107.29,0],["2019-07-26",20914.06,20914.06,20914.06,20914.06,600],["2019-07-29",22558.98,22558.98,22558.98,22558.98,100],["2019-07-30",22558.98,22558.98,22558.98,22558.98,0],["2019-07-31",22323.99,22323.99,21305.71,21305.71,300],["2019-08-01",21305.71,21305.71,21305.71,21305.71,0],["2019-08-02",21305.71,21305.71,21305.71,21305.71,100],["2019-08-05",21149.05,22167.33,20365.75,22167.33,700],["2019-08-06",20757.4,20757.4,20757.4,20757.4,100],["2019-08-07",20757.4,20757.4,20757.4,20757.4,0],["2019-08-08",20522.41,21932.35,20522.41,21932.35,700],["2019-08-09",21932.35,21932.35,21932.35,21932.35,0],["2019-08-12",21932.35,21932.35,21932.35,21932.35,0],["2019-08-13",21932.35,21932.35,21932.35,21932.35,0],["2019-08-14",20992.39,21149.05,20992.39,21149.05,2000],["2019-08-15",21149.05,21149.05,21149.05,21149.05,0],["2019-08-16",21854.02,21932.35,21854.02,21932.35,400],["2019-08-19",21540.7,22715.64,21540.7,22715.64,2000],["2019-08-20",22715.64,22715.64,22715.64,22715.64,0],["2019-08-21",22715.64,22715.64,22715.64,22715.64,12],["2019-08-22",22715.64,22715.64,22715.64,22715.64,0],["2019-08-23",22715.64,22715.64,22715.64,22715.64,0],["2019-08-26",22715.64,22715.64,22715.64,22715.64,0],["2019-08-27",22715.64,22715.64,22715.64,22715.64,0],["2019-08-28",22715.64,22715.64,22715.64,22715.64,0],["2019-08-29",21149.05,21540.7,21149.05,21540.7,500],["2019-08-30",21540.7,21540.7,21540.7,21540.7,0],["2019-09-03",21149.05,21149.05,21149.05,21149.05,1700],["2019-09-04",21149.05,21149.05,21149.05,21149.05,0],["2019-09-05",21149.05,21149.05,21149.05,21149.05,4300],["2019-09-06",21149.05,21149.05,21149.05,21149.05,100],["2019-09-09",21384.04,21540.7,21384.04,21540.7,3100],["2019-09-10",21854.02,21932.35,21697.36,21932.35,900],["2019-09-11",20444.08,20444.08,20444.08,20444.08,100],["2019-09-12",21697.36,21932.35,21697.36,21932.35,3500],["2019-09-13",21932.35,21932.35,21932.35,21932.35,4800],["2019-09-16",21149.05,21149.05,21149.05,21149.05,1900],["2019-09-17",21149.05,21149.05,21149.05,21149.05,0],["2019-09-18",21149.05,21854.02,21149.05,21854.02,4200],["2019-09-19",21540.7,21775.69,21540.7,21697.36,6700],["2019-09-20",21697.36,21697.36,21540.7,21540.7,1100],["2019-09-23",21697.36,21697.36,21697.36,21697.36,300],["2019-09-24",21540.7,21540.7,21540.7,21540.7,3000],["2019-09-25",21540.7,21540.7,21540.7,21540.7,0],["2019-09-26",21149.05,21540.7,21149.05,21540.7,7700],["2019-09-27",21540.7,21540.7,21540.7,21540.7,0],["2019-09-30",21932.35,21932.35,21932.35,21932.35,100],["2019-10-01",22637.31,22715.64,22637.31,22715.64,300],["2019-10-02",21305.71,21305.71,21305.71,21305.71,100],["2019-10-03",21305.71,21305.71,21305.71,21305.71,300],["2019-10-04",21305.71,21305.71,21305.71,21305.71,0],["2019-10-07",21227.38,21227.38,21227.38,21227.38,100],["2019-10-08",21227.38,21227.38,21227.38,21227.38,0],["2019-10-09",21227.38,21227.38,21149.05,21149.05,200],["2019-10-10",21149.05,21305.71,21149.05,21149.05,400],["2019-10-11",21149.05,21149.05,21149.05,21149.05,0],["2019-10-14",21932.35,22715.64,21932.35,21932.35,400],["2019-10-15",21932.35,21932.35,21932.35,21932.35,200],["2019-10-16",21932.35,21932.35,21932.35,21932.35,0],["2019-10-17",21932.35,21932.35,21932.35,21932.35,100],["2019-10-18",21932.35,21932.35,21305.71,21305.71,400],["2019-10-21",21305.71,21305.71,21305.71,21305.71,0],["2019-10-22",21305.71,21305.71,21305.71,21305.71,0],["2019-10-23",21149.05,21149.05,21149.05,21149.05,400],["2019-10-24",20992.39,20992.39,20992.39,20992.39,100],["2019-10-25",20992.39,20992.39,20992.39,20992.39,0],["2019-10-28",20992.39,20992.39,20992.39,20992.39,200],["2019-10-29",21854.02,21854.02,21854.02,21854.02,100],["2019-10-30",21462.37,21462.37,21462.37,21462.37,1400],["2019-10-31",21462.37,21462.37,21462.37,21462.37,0],["2019-11-01",21227.38,21227.38,21227.38,21227.38,1600],["2019-11-04",21227.38,21227.38,21227.38,21227.38,0],["2019-11-05",21227.38,21227.38,21227.38,21227.38,0],["2019-11-06",21462.37,21462.37,21462.37,21462.37,2000],["2019-11-07",21462.37,21462.37,21462.37,21462.37,100],["2019-11-08",21462.37,21462.37,21462.37,21462.37,1400],["2019-11-11",21462.37,21462.37,21462.37,21462.37,0],["2019-11-12",21854.02,22323.99,21462.37,21462.37,300],["2019-11-13",21462.37,21462.37,21462.37,21462.37,800],["2019-11-14",21854.02,21932.35,21854.02,21932.35,3000],["2019-11-15",21932.35,21932.35,21932.35,21932.35,0],["2019-11-18",21932.35,21932.35,21932.35,21932.35,0],["2019-11-19",21932.35,21932.35,21932.35,21932.35,0],["2019-11-20",21932.35,21932.35,21932.35,21932.35,12],["2019-11-21",21932.35,21932.35,21932.35,21932.35,0],["2019-11-22",21932.35,21932.35,21932.35,21932.35,0],["2019-11-25",21932.35,21932.35,21932.35,21932.35,0],["2019-11-26",22089.01,22089.01,22089.01,22089.01,500],["2019-11-27",22089.01,22089.01,22089.01,22089.01,0],["2019-11-28",22089.01,22089.01,22089.01,22089.01,400],["2019-11-29",21305.71,22010.68,21070.72,22010.68,1600],["2019-12-02",20757.4,21227.38,20757.4,21070.72,300],["2019-12-03",20522.41,20522.41,20365.75,20365.75,2400],["2019-12-04",20365.75,21149.05,20365.75,21149.05,300],["2019-12-05",21149.05,21149.05,21149.05,21149.05,100],["2019-12-06",21854.02,21854.02,21854.02,21854.02,200],["2019-12-09",20757.4,20757.4,20757.4,20757.4,100],["2019-12-10",20444.08,20992.39,20365.75,20992.39,6100],["2019-12-11",21070.72,21070.72,21070.72,21070.72,100],["2019-12-12",21070.72,21540.7,21070.72,21540.7,600],["2019-12-13",21540.7,21540.7,20757.4,21384.04,1700],["2019-12-16",21462.37,21462.37,21384.04,21384.04,1100],["2019-12-17",21384.04,21384.04,21384.04,21384.04,0],["2019-12-18",21384.04,21384.04,21384.04,21384.04,0],["2019-12-19",20757.4,20757.4,20365.75,20365.75,2000],["2019-12-20",20444.08,21932.35,20444.08,21932.35,1000],["2019-12-23",21932.35,21932.35,21932.35,21932.35,0],["2019-12-24",21932.35,21932.35,21932.35,21932.35,2000],["2019-12-25",21149.05,21149.05,21149.05,21149.05,100],["2019-12-26",21149.05,21149.05,20365.75,20365.75,900],["2019-12-27",21932.35,21932.35,21932.35,21932.35,600],["2019-12-30",22323.99,22323.99,22323.99,22323.99,500],["2019-12-31",21932.35,24282.24,21932.35,24282.24,10300],["2020-01-02",22715.64,23498.94,22715.64,23498.94,200],["2020-01-03",23498.94,23498.94,23498.94,23498.94,0],["2020-01-06",23498.94,23498.94,23498.94,23498.94,0],["2020-01-07",23498.94,23498.94,23498.94,23498.94,0],["2020-01-08",23498.94,23498.94,23498.94,23498.94,0],["2020-01-09",23498.94,23498.94,23498.94,23498.94,0],["2020-01-10",23498.94,23498.94,23498.94,23498.94,100],["2020-01-13",23498.94,23498.94,23498.94,23498.94,0],["2020-01-14",23498.94,23498.94,23498.94,23498.94,0],["2020-01-15",23498.94,23498.94,23498.94,23498.94,0],["2020-01-16",23498.94,23498.94,23498.94,23498.94,300],["2020-01-17",23498.94,23498.94,23498.94,23498.94,0],["2020-01-20",23498.94,23498.94,23498.94,23498.94,0],["2020-01-21",23498.94,23498.94,23498.94,23498.94,0],["2020-01-22",23498.94,23498.94,23498.94,23498.94,0],["2020-01-30",23498.94,23498.94,23498.94,23498.94,0],["2020-01-31",21227.38,24282.24,21227.38,24282.24,4100],["2020-02-03",24282.24,24282.24,24282.24,24282.24,0],["2020-02-04",24282.24,24282.24,24282.24,24282.24,0],["2020-02-05",24203.91,24282.24,24203.91,24282.24,2200],["2020-02-06",21932.35,24282.24,21932.35,23890.59,400],["2020-02-07",23890.59,23890.59,23890.59,23890.59,0],["2020-02-10",23890.59,23890.59,23890.59,23890.59,0],["2020-02-11",23890.59,23890.59,23890.59,23890.59,0],["2020-02-12",23890.59,23890.59,23890.59,23890.59,0],["2020-02-13",23890.59,23890.59,23890.59,23890.59,0],["2020-02-14",22480.65,22558.98,22480.65,22558.98,1200],["2020-02-17",21305.71,23498.94,21305.71,23498.94,400],["2020-02-18",23498.94,23498.94,23498.94,23498.94,0],["2020-02-19",23498.94,23498.94,23498.94,23498.94,0],["2020-02-20",23498.94,23498.94,23498.94,23498.94,0],["2020-02-21",23498.94,23498.94,23498.94,23498.94,100],["2020-02-24",21697.36,23498.94,21697.36,23498.94,1300],["2020-02-25",21462.37,22637.31,21462.37,22637.31,1700],["2020-02-26",22558.98,22637.31,22558.98,22637.31,1300],["2020-02-27",22637.31,22637.31,22637.31,22637.31,0],["2020-02-28",21305.71,22637.31,21305.71,22637.31,37107],["2020-03-02",22637.31,22637.31,22637.31,22637.31,0],["2020-03-03",22637.31,22637.31,22637.31,22637.31,0],["2020-03-04",22637.31,22637.31,22637.31,22637.31,0],["2020-03-05",22637.31,22637.31,22637.31,22637.31,56],["2020-03-06",22637.31,22637.31,22637.31,22637.31,0],["2020-03-09",22637.31,22637.31,22637.31,22637.31,0],["2020-03-10",22637.31,22637.31,22637.31,22637.31,0],["2020-03-11",22637.31,22637.31,22637.31,22637.31,0],["2020-03-12",22637.31,22637.31,22637.31,22637.31,0],["2020-03-13",22637.31,22637.31,22637.31,22637.31,0],["2020-03-16",22637.31,22637.31,22637.31,22637.31,0],["2020-03-17",22637.31,22637.31,22637.31,22637.31,0],["2020-03-18",22637.31,22637.31,22637.31,22637.31,0],["2020-03-19",21149.05,21149.05,21149.05,21149.05,100],["2020-03-20",21149.05,21149.05,21149.05,21149.05,0],["2020-03-23",21149.05,21149.05,21149.05,21149.05,0],["2020-03-24",21149.05,21149.05,21149.05,21149.05,0],["2020-03-25",20365.75,20365.75,20365.75,20365.75,600],["2020-03-26",19582.45,19582.45,19582.45,19582.45,100],["2020-03-27",17624.21,17624.21,17624.21,17624.21,2500],["2020-03-30",17624.21,17624.21,17624.21,17624.21,1000],["2020-03-31",16449.26,16449.26,15900.95,15900.95,45100],["2020-04-01",17154.23,17389.22,14882.66,14882.66,26100],["2020-04-03",14882.66,15274.31,14882.66,15117.65,3786137],["2020-04-06",16605.92,16605.92,16605.92,16605.92,900],["2020-04-07",16605.92,18015.86,16605.92,18015.86,2300],["2020-04-08",18015.86,18015.86,18015.86,18015.86,400],["2020-04-09",18015.86,18015.86,18015.86,18015.86,257812],["2020-04-10",17859.2,18015.86,17859.2,18015.86,1200],["2020-04-13",18015.86,18015.86,18015.86,18015.86,500],["2020-04-14",18015.86,18015.86,18015.86,18015.86,100],["2020-04-15",18015.86,18015.86,18015.86,18015.86,0],["2020-04-16",18015.86,18015.86,17154.23,17624.21,1500],["2020-04-17",17624.21,17624.21,17624.21,17624.21,400],["2020-04-20",18407.5,18407.5,17624.21,17624.21,4900],["2020-04-21",17624.21,17624.21,17624.21,17624.21,0],["2020-04-22",18015.86,18015.86,18015.86,18015.86,400],["2020-04-23",18015.86,18015.86,18015.86,18015.86,200],["2020-04-24",18015.86,18015.86,18015.86,18015.86,0],["2020-04-27",18015.86,18015.86,18015.86,18015.86,0],["2020-04-28",18015.86,18015.86,18015.86,18015.86,0],["2020-04-29",18015.86,18015.86,18015.86,18015.86,0],["2020-05-04",17624.21,17624.21,17624.21,17624.21,300],["2020-05-05",17702.54,17702.54,17702.54,17702.54,100],["2020-05-06",17624.21,17624.21,17232.56,17232.56,200],["2020-05-07",16840.91,16919.24,16840.91,16919.24,500],["2020-05-08",17624.21,17780.87,17624.21,17624.21,600],["2020-05-11",17232.56,17780.87,17232.56,17780.87,3300],["2020-05-12",17780.87,17780.87,17624.21,17624.21,5356],["2020-05-13",17624.21,18720.82,17624.21,18720.82,13400],["2020-05-14",18720.82,18799.15,18720.82,18799.15,1100],["2020-05-15",18799.15,18799.15,18799.15,18799.15,0],["2020-05-18",18799.15,18799.15,18720.82,18720.82,400],["2020-05-19",18720.82,18720.82,18720.82,18720.82,200],["2020-05-20",18720.82,18720.82,18720.82,18720.82,0],["2020-05-21",18720.82,18720.82,18720.82,18720.82,0],["2020-05-22",18720.82,18720.82,18720.82,18720.82,0],["2020-05-25",18642.49,18642.49,18642.49,18642.49,200],["2020-05-26",18642.49,18642.49,18642.49,18642.49,0],["2020-05-27",18955.81,19425.79,18955.81,19425.79,1200],["2020-05-28",20052.43,21305.71,20052.43,21305.71,15900],["2020-05-29",21932.35,21932.35,21540.7,21540.7,4000],["2020-06-01",21775.69,21932.35,21697.36,21775.69,7600],["2020-06-02",21775.69,21854.02,21697.36,21854.02,9700],["2020-06-03",21775.69,21775.69,21619.03,21619.03,2200],["2020-06-04",21775.69,23655.6,21775.69,23342.28,18400],["2020-06-05",23498.94,23498.94,22793.97,23342.28,2800],["2020-06-08",23342.28,23342.28,22872.3,22872.3,5400],["2020-06-09",22950.63,22950.63,22793.97,22793.97,4000],["2020-06-10",23107.29,23107.29,22715.64,22715.64,20900],["2020-06-11",23107.29,23107.29,22715.64,22715.64,18900],["2020-06-12",22558.98,22637.31,22167.33,22637.31,900],["2020-06-15",22010.68,22010.68,22010.68,22010.68,300],["2020-06-16",22010.68,22323.99,22010.68,22010.68,3400],["2020-06-17",22323.99,22323.99,22323.99,22323.99,200],["2020-06-18",22402.32,22402.32,22245.66,22245.66,1000],["2020-06-19",21462.37,22715.64,21384.04,22715.64,500],["2020-06-22",23498.94,23890.59,22950.63,23420.61,22300],["2020-06-23",23420.61,23420.61,22715.64,22872.3,4600],["2020-06-24",22872.3,23420.61,22715.64,23420.61,18000],["2020-06-25",24970.51,24970.51,24195.56,24195.56,600],["2020-06-26",23506.72,23506.72,21956.82,21956.82,6000],["2020-06-29",21267.98,21267.98,21267.98,21267.98,500],["2020-06-30",20751.35,20751.35,19201.46,19287.56,3100],["2020-07-01",19287.56,19459.77,19287.56,19459.77,200],["2020-07-02",19459.77,19459.77,19459.77,19459.77,0],["2020-07-03",20234.72,20493.04,19804.19,19804.19,2700],["2020-07-06",20493.04,20493.04,20493.04,20493.04,100],["2020-07-07",20493.04,20579.14,20234.72,20234.72,500],["2020-07-08",20234.72,20234.72,20234.72,20234.72,0],["2020-07-09",20406.93,20493.04,20320.82,20320.82,900],["2020-07-10",20320.82,20320.82,20148.61,20148.61,800],["2020-07-13",20234.72,20320.82,20234.72,20320.82,5000],["2020-07-14",20320.82,20320.82,20320.82,20320.82,0],["2020-07-15",20320.82,20320.82,20320.82,20320.82,0],["2020-07-16",20320.82,20320.82,20320.82,20320.82,500],["2020-07-17",20406.93,20493.04,20406.93,20493.04,500],["2020-07-20",20493.04,20493.04,20493.04,20493.04,200],["2020-07-21",20406.93,20406.93,19631.98,19631.98,600],["2020-07-22",19459.77,19459.77,19459.77,19459.77,3100],["2020-07-23",19804.19,19804.19,19804.19,19804.19,800],["2020-07-24",19373.67,19373.67,19373.67,19373.67,1600],["2020-07-27",17651.56,18857.04,17651.56,17651.56,2000],["2020-07-28",17651.56,19201.46,17651.56,19201.46,800],["2020-07-29",17651.56,17651.56,17651.56,17651.56,900],["2020-07-30",17651.56,18426.51,17651.56,18426.51,500],["2020-07-31",18340.41,18426.51,18340.41,18340.41,1100],["2020-08-03",18340.41,19201.46,18340.41,19201.46,400],["2020-08-04",19201.46,19201.46,19029.25,19029.25,500],["2020-08-05",18512.62,19201.46,18082.09,19201.46,2300],["2020-08-06",19201.46,19201.46,19201.46,19201.46,0],["2020-08-07",19201.46,19201.46,19201.46,19201.46,0],["2020-08-10",18168.2,18254.3,18168.2,18254.3,3000],["2020-08-11",18254.3,18254.3,18254.3,18254.3,400],["2020-08-12",18168.2,18168.2,18082.09,18168.2,5900],["2020-08-13",18168.2,18857.04,18168.2,18857.04,5200],["2020-08-14",18857.04,19029.25,18857.04,18943.14,3600],["2020-08-17",18168.2,19029.25,18168.2,19029.25,1600],["2020-08-18",20579.14,20579.14,20579.14,20579.14,200],["2020-08-19",19373.67,19976.4,19373.67,19976.4,300],["2020-08-20",18943.14,18943.14,18943.14,18943.14,1100],["2020-08-21",18943.14,18943.14,18943.14,18943.14,0],["2020-08-24",20234.72,20234.72,19029.25,19029.25,200],["2020-08-25",18340.41,19545.88,18340.41,19545.88,500],["2020-08-26",18512.62,19804.19,18512.62,19804.19,200],["2020-08-27",18426.51,18598.72,18426.51,18598.72,600],["2020-08-28",19029.25,19029.25,19029.25,19029.25,100],["2020-08-31",19029.25,19201.46,18943.14,19201.46,700],["2020-09-01",19201.46,19373.67,19201.46,19373.67,1100],["2020-09-03",19459.77,19804.19,19459.77,19804.19,2100],["2020-09-04",19545.88,19804.19,19545.88,19804.19,1000],["2020-09-07",19804.19,19804.19,19718.09,19804.19,3600],["2020-09-08",19804.19,20062.51,19804.19,20062.51,110501],["2020-09-09",20062.51,20062.51,20062.51,20062.51,0],["2020-09-10",19804.19,20234.72,19804.19,20234.72,1500],["2020-09-11",20062.51,20234.72,20062.51,20234.72,200],["2020-09-14",20320.82,20665.25,20320.82,20665.25,2300],["2020-09-15",20234.72,20234.72,20234.72,20234.72,100],["2020-09-16",20320.82,20320.82,20320.82,20320.82,2400],["2020-09-17",20665.25,20665.25,20665.25,20665.25,575],["2020-09-18",20665.25,20665.25,19804.19,19804.19,800],["2020-09-21",19804.19,19804.19,19804.19,19804.19,0],["2020-09-22",19804.19,19804.19,19804.19,19804.19,0],["2020-09-23",19804.19,19804.19,19804.19,19804.19,0],["2020-09-24",19804.19,19804.19,19804.19,19804.19,0],["2020-09-25",19804.19,19804.19,19804.19,19804.19,0],["2020-09-28",19976.4,20665.25,19976.4,20665.25,1200],["2020-09-29",20665.25,20665.25,20665.25,20665.25,0],["2020-09-30",20665.25,20665.25,20665.25,20665.25,0],["2020-10-01",19804.19,20579.14,19804.19,20579.14,1100],["2020-10-02",20320.82,20665.25,20320.82,20665.25,600],["2020-10-05",20665.25,20665.25,20665.25,20665.25,2800],["2020-10-06",20665.25,20751.35,20665.25,20751.35,1600],["2020-10-07",20751.35,20751.35,20751.35,20751.35,1400],["2020-10-08",20751.35,20751.35,20751.35,20751.35,200],["2020-10-09",20751.35,21095.77,20751.35,21095.77,4100],["2020-10-12",20751.35,22042.93,20751.35,22042.93,800],["2020-10-13",22042.93,22042.93,22042.93,22042.93,0],["2020-10-14",20234.72,22042.93,20234.72,22042.93,200],["2020-10-15",20837.46,21440.19,20837.46,21440.19,1400],["2020-10-16",20751.35,20751.35,20665.25,20665.25,6300],["2020-10-19",20234.72,20234.72,20234.72,20234.72,500],["2020-10-20",20665.25,20665.25,20665.25,20665.25,200],["2020-10-21",20665.25,21095.77,20665.25,21095.77,500],["2020-10-22",21095.77,21095.77,21095.77,21095.77,1000],["2020-10-23",21095.77,21095.77,21095.77,21095.77,0],["2020-10-26",21526.3,21526.3,21526.3,21526.3,300],["2020-10-27",21526.3,21526.3,21526.3,21526.3,0],["2020-10-28",21526.3,21526.3,21526.3,21526.3,0],["2020-10-29",21526.3,21526.3,21526.3,21526.3,0],["2020-10-30",20665.25,20751.35,20665.25,20751.35,500],["2020-11-02",21440.19,21440.19,21440.19,21440.19,100],["2020-11-03",21440.19,21440.19,21440.19,21440.19,100],["2020-11-04",21440.19,21440.19,21440.19,21440.19,700],["2020-11-05",21440.19,21440.19,21440.19,21440.19,100],["2020-11-06",21440.19,21440.19,21440.19,21440.19,0],["2020-11-09",21440.19,21440.19,21440.19,21440.19,0],["2020-11-10",21440.19,21440.19,21440.19,21440.19,130],["2020-11-11",21440.19,21440.19,21440.19,21440.19,0],["2020-11-12",21440.19,21440.19,21440.19,21440.19,0],["2020-11-13",21440.19,21440.19,21440.19,21440.19,0],["2020-11-16",21440.19,21440.19,21440.19,21440.19,1200],["2020-11-17",21440.19,21440.19,21440.19,21440.19,2000],["2020-11-18",20665.25,20665.25,20665.25,20665.25,700],["2020-11-19",20665.25,21440.19,20665.25,21440.19,5200],["2020-11-20",21095.77,21095.77,21095.77,21095.77,300],["2020-11-23",21095.77,21095.77,21095.77,21095.77,1200],["2020-11-24",21095.77,23162.3,21095.77,21095.77,5600],["2020-11-25",21354.09,21354.09,21354.09,21354.09,100],["2020-11-26",23162.3,23162.3,23162.3,23162.3,100],["2020-11-27",21354.09,21440.19,21267.98,21440.19,4800],["2020-11-30",21267.98,21267.98,21267.98,21267.98,100],["2020-12-01",21267.98,21267.98,21267.98,21267.98,0],["2020-12-02",21267.98,21267.98,21267.98,21267.98,0],["2020-12-03",20665.25,21526.3,20665.25,21526.3,1300],["2020-12-04",21526.3,22129.03,21526.3,21956.82,1600],["2020-12-07",21956.82,22731.77,21870.72,22473.45,2200],["2020-12-08",22387.35,22903.98,22387.35,22387.35,1700],["2020-12-09",22215.14,22559.56,22215.14,22473.45,4300],["2020-12-10",22387.35,22473.45,22387.35,22473.45,1100],["2020-12-11",22473.45,22559.56,22215.14,22473.45,3600],["2020-12-14",22559.56,22990.09,21956.82,22473.45,12900],["2020-12-15",22473.45,22473.45,22473.45,22473.45,0],["2020-12-16",22817.88,22817.88,22473.45,22473.45,200],["2020-12-17",22473.45,24539.98,22473.45,24539.98,10400],["2020-12-18",24539.98,24539.98,24539.98,24539.98,0],["2020-12-21",22817.88,22817.88,22817.88,22817.88,200],["2020-12-22",23076.19,23076.19,23076.19,23076.19,900],["2020-12-23",23248.4,23248.4,23248.4,23248.4,1100],["2020-12-24",23248.4,23248.4,23248.4,23248.4,93],["2020-12-25",23248.4,23248.4,23248.4,23248.4,0],["2020-12-28",21612.4,23248.4,21526.3,23248.4,12100],["2020-12-29",23248.4,23248.4,23248.4,23248.4,61],["2020-12-30",23248.4,23248.4,23248.4,23248.4,0],["2020-12-31",23248.4,23248.4,23248.4,23248.4,0],["2021-01-04",23248.4,23248.4,23248.4,23248.4,0],["2021-01-05",22903.98,22903.98,22903.98,22903.98,100],["2021-01-06",22903.98,22903.98,22903.98,22903.98,0],["2021-01-07",23248.4,23248.4,23248.4,23248.4,4600],["2021-01-08",23248.4,23248.4,23248.4,23248.4,0],["2021-01-11",23248.4,23248.4,23248.4,23248.4,0],["2021-01-12",23248.4,23248.4,23248.4,23248.4,4210],["2021-01-13",23248.4,23248.4,23248.4,23248.4,9700],["2021-01-14",23334.51,23334.51,23248.4,23248.4,1600],["2021-01-15",23248.4,23248.4,23248.4,23248.4,7900],["2021-01-18",23506.72,24109.45,23506.72,24109.45,5276],["2021-01-19",24109.45,24109.45,24109.45,24109.45,0],["2021-01-20",23678.93,23678.93,22817.88,22817.88,3500],["2021-01-21",22817.88,22817.88,22817.88,22817.88,100],["2021-01-22",22473.45,22473.45,22473.45,22473.45,500],["2021-01-25",22473.45,22473.45,22473.45,22473.45,0],["2021-01-26",22903.98,23248.4,22903.98,22990.09,1800],["2021-01-27",23162.3,23248.4,23162.3,23248.4,6900],["2021-01-28",23248.4,23248.4,23248.4,23248.4,0],["2021-01-29",22387.35,23076.19,22387.35,22387.35,1400],["2021-02-01",23248.4,23248.4,20665.25,20665.25,4700],["2021-02-02",20665.25,20665.25,19804.19,19804.19,1800],["2021-02-03",21784.61,21784.61,21784.61,21784.61,300],["2021-02-04",22387.35,22387.35,22387.35,22387.35,300],["2021-02-05",22387.35,22387.35,22387.35,22387.35,200],["2021-02-08",22387.35,22387.35,22387.35,22387.35,0],["2021-02-09",22301.24,22387.35,22301.24,22387.35,1600],["2021-02-17",22387.35,22387.35,21784.61,21784.61,4900],["2021-02-18",22387.35,22387.35,22387.35,22387.35,700],["2021-02-19",21956.82,21956.82,21870.72,21956.82,3200],["2021-02-22",21784.61,21956.82,19890.3,19890.3,16900],["2021-02-23",20665.25,21870.72,20665.25,21870.72,3021300],["2021-02-24",21784.61,21784.61,21784.61,21784.61,200],["2021-02-25",22215.14,22215.14,21784.61,21870.72,1700],["2021-02-26",21526.3,21870.72,21526.3,21526.3,4053149],["2021-03-01",21526.3,23162.3,21526.3,23162.3,4400],["2021-03-02",21956.82,21956.82,21784.61,21784.61,900],["2021-03-03",21956.82,21956.82,21956.82,21956.82,700],["2021-03-04",22301.24,22301.24,21956.82,21956.82,7100],["2021-03-05",22559.56,22645.67,22473.45,22645.67,9200],["2021-03-08",24109.45,24798.29,23678.93,23678.93,12400],["2021-03-09",23765.03,24109.45,21354.09,24109.45,2600],["2021-03-10",23248.4,23851.14,23248.4,23851.14,400],["2021-03-11",23248.4,23248.4,23248.4,23248.4,2600],["2021-03-12",21181.88,23506.72,21181.88,22042.93,700],["2021-03-15",22817.88,22903.98,22817.88,22903.98,1931],["2021-03-16",22387.35,22903.98,21956.82,22903.98,4000],["2021-03-17",22731.77,22817.88,22731.77,22817.88,500],["2021-03-18",22903.98,22903.98,22817.88,22903.98,3400],["2021-03-19",22387.35,22387.35,22387.35,22387.35,2100],["2021-03-22",23420.61,23420.61,23248.4,23248.4,1617],["2021-03-23",23420.61,23937.24,23420.61,23506.72,2400],["2021-03-24",23506.72,23506.72,23506.72,23506.72,0],["2021-03-25",23506.72,23506.72,23506.72,23506.72,0],["2021-03-26",25745.45,25745.45,23248.4,23248.4,4500],["2021-03-29",23248.4,23248.4,22387.35,22387.35,300],["2021-03-30",23678.93,23678.93,23506.72,23506.72,1000],["2021-03-31",23506.72,25831.56,22903.98,25831.56,24700],["2021-04-01",24109.45,24970.51,24109.45,24970.51,4800],["2021-04-02",24970.51,24970.51,24539.98,24539.98,1200],["2021-04-05",23678.93,23678.93,23678.93,23678.93,400],["2021-04-06",25745.45,25831.56,24539.98,24970.51,8600],["2021-04-07",24109.45,24453.87,24109.45,24453.87,200],["2021-04-08",24453.87,24453.87,24109.45,24109.45,1000],["2021-04-09",24109.45,24109.45,24109.45,24109.45,100],["2021-04-12",24109.45,24109.45,22817.88,23248.4,2800],["2021-04-13",23248.4,23248.4,22903.98,22903.98,3600],["2021-04-14",22990.09,22990.09,22903.98,22990.09,4700],["2021-04-15",22903.98,22903.98,22387.35,22903.98,1700],["2021-04-16",22903.98,23420.61,22387.35,22473.45,7000],["2021-04-19",22473.45,22473.45,22473.45,22473.45,0],["2021-04-20",22645.67,23162.3,22645.67,23162.3,2700],["2021-04-22",23334.51,23334.51,23248.4,23248.4,2300],["2021-04-23",23076.19,23248.4,23076.19,23248.4,700],["2021-04-26",23420.61,23420.61,23420.61,23420.61,100],["2021-04-27",22817.88,22817.88,22817.88,22817.88,100],["2021-04-28",22903.98,23162.3,22903.98,23162.3,500],["2021-04-29",23162.3,23162.3,23162.3,23162.3,300],["2021-05-04",23765.03,23765.03,23678.93,23678.93,2100],["2021-05-05",23420.61,23420.61,23162.3,23162.3,5800],["2021-05-06",23248.4,23248.4,23248.4,23248.4,400],["2021-05-07",24539.98,24539.98,23248.4,23678.93,14800],["2021-05-10",23248.4,23248.4,23248.4,23248.4,100],["2021-05-11",22387.35,22990.09,22387.35,22990.09,1400],["2021-05-12",23420.61,23420.61,23420.61,23420.61,100],["2021-05-13",23506.72,23506.72,23420.61,23506.72,1000],["2021-05-14",23506.72,23506.72,23248.4,23248.4,3100],["2021-05-17",23248.4,23248.4,22990.09,23162.3,3100],["2021-05-18",22990.09,23248.4,22990.09,23248.4,2400],["2021-05-19",23248.4,23334.51,23162.3,23334.51,4700],["2021-05-20",23162.3,23420.61,23162.3,23420.61,2300],["2021-05-21",23506.72,23851.14,23506.72,23678.93,300],["2021-05-24",24798.29,24970.51,24798.29,24970.51,13500],["2021-05-25",24884.4,24970.51,24884.4,24884.4,1700],["2021-05-26",24023.35,24884.4,24023.35,24884.4,1300],["2021-05-27",24884.4,24884.4,23300.0,23300.0,1100],["2021-05-28",23300.0,23300.0,23300.0,23300.0,0],["2021-05-31",21715.6,23300.0,21715.6,23300.0,600],["2021-06-01",23300.0,23300.0,23300.0,23300.0,100],["2021-06-02",22088.4,22088.4,21902.0,21902.0,1000],["2021-06-03",22368.0,23672.8,22368.0,23579.6,1700],["2021-06-04",23486.4,23579.6,23486.4,23579.6,2500],["2021-06-07",23486.4,23579.6,23486.4,23579.6,300],["2021-06-08",23579.6,23579.6,23579.6,23579.6,0],["2021-06-09",23300.0,23300.0,22088.4,22088.4,3800],["2021-06-10",22554.4,22554.4,22368.0,22368.0,4500],["2021-06-11",22834.0,22834.0,22834.0,22834.0,2800],["2021-06-14",22834.0,22834.0,22834.0,22834.0,0],["2021-06-15",23113.6,23113.6,23113.6,23113.6,5100],["2021-06-16",23113.6,23113.6,23113.6,23113.6,1200000],["2021-06-17",23113.6,23113.6,23113.6,23113.6,0],["2021-06-18",23113.6,23113.6,23113.6,23113.6,0],["2021-06-21",23113.6,23113.6,23113.6,23113.6,6400],["2021-06-22",22927.2,23113.6,22927.2,23113.6,1100],["2021-06-23",23766.0,23766.0,22834.0,22834.0,2600],["2021-06-24",22834.0,22834.0,22834.0,22834.0,0],["2021-06-25",22834.0,22834.0,22834.0,22834.0,0],["2021-06-28",22647.6,24232.0,22368.0,24232.0,9200],["2021-06-29",24418.4,24418.4,24418.4,24418.4,2000],["2021-06-30",25164.0,25164.0,23393.2,23393.2,200],["2021-07-01",23393.2,23393.2,23393.2,23393.2,0],["2021-07-02",23300.0,23300.0,23300.0,23300.0,800],["2021-07-05",23300.0,23300.0,23300.0,23300.0,1800],["2021-07-06",24698.0,24698.0,24698.0,24698.0,100],["2021-07-07",24698.0,24698.0,24698.0,24698.0,0],["2021-07-08",23113.6,23113.6,23113.6,23113.6,100],["2021-07-09",23300.0,23300.0,23300.0,23300.0,800],["2021-07-12",23300.0,23300.0,23300.0,23300.0,0],["2021-07-13",22368.0,22368.0,22368.0,22368.0,1000],["2021-07-14",22368.0,22368.0,22368.0,22368.0,500],["2021-07-15",22368.0,22368.0,22368.0,22368.0,0],["2021-07-16",21622.4,22368.0,21342.8,22368.0,3900],["2021-07-19",22368.0,22368.0,21808.8,21902.0,8600],["2021-07-20",21902.0,21902.0,21902.0,21902.0,0],["2021-07-21",22834.0,22834.0,22834.0,22834.0,2300],["2021-07-22",22368.0,22368.0,22368.0,22368.0,7000],["2021-07-23",22368.0,22368.0,22368.0,22368.0,0],["2021-07-26",22368.0,22368.0,22368.0,22368.0,2500],["2021-07-27",22368.0,22368.0,22368.0,22368.0,0],["2021-07-28",22368.0,22368.0,22368.0,22368.0,0],["2021-07-29",22368.0,22368.0,22368.0,22368.0,0],["2021-07-30",22554.4,22554.4,22554.4,22554.4,400],["2021-08-02",21436.0,21436.0,21436.0,21436.0,2000],["2021-08-03",21436.0,21436.0,21436.0,21436.0,0],["2021-08-04",20690.4,20690.4,20690.4,20690.4,300],["2021-08-05",20690.4,20690.4,20690.4,20690.4,0],["2021-08-06",20690.4,20690.4,20690.4,20690.4,0],["2021-08-09",20690.4,21529.2,20690.4,21529.2,1100],["2021-08-10",21529.2,21529.2,21529.2,21529.2,0],["2021-08-11",22368.0,22368.0,22368.0,22368.0,100],["2021-08-12",22368.0,22368.0,22368.0,22368.0,200],["2021-08-13",22368.0,22368.0,22368.0,22368.0,0],["2021-08-16",22554.4,22740.8,22554.4,22740.8,11600],["2021-08-17",22834.0,22834.0,22740.8,22740.8,8800],["2021-08-18",22834.0,22834.0,22834.0,22834.0,2900],["2021-08-19",22834.0,22927.2,22834.0,22834.0,6500],["2021-08-20",22834.0,22834.0,22834.0,22834.0,1000],["2021-08-23",22834.0,22834.0,22834.0,22834.0,0],["2021-08-24",22834.0,22834.0,22834.0,22834.0,0],["2021-08-25",22834.0,22834.0,22834.0,22834.0,0],["2021-08-26",22274.8,22274.8,22274.8,22274.8,100],["2021-08-27",22274.8,22274.8,22274.8,22274.8,0],["2021-08-30",20131.2,22368.0,20131.2,22368.0,200],["2021-08-31",22368.0,22368.0,22368.0,22368.0,0],["2021-09-01",20131.2,20131.2,20131.2,20131.2,100],["2021-09-06",21902.0,22088.4,21902.0,22088.4,1300],["2021-09-07",22088.4,22088.4,22088.4,22088.4,0],["2021-09-08",21715.6,21715.6,21715.6,21715.6,100],["2021-09-09",21715.6,22368.0,21715.6,22368.0,16200],["2021-09-10",22368.0,22461.2,22368.0,22368.0,11200],["2021-09-13",22834.0,23393.2,22834.0,23393.2,17200],["2021-09-14",24604.8,24604.8,24232.0,24232.0,2000],["2021-09-15",24232.0,24232.0,22834.0,23766.0,13200],["2021-09-16",24418.4,24418.4,24418.4,24418.4,100],["2021-09-17",22368.0,25350.4,22368.0,25350.4,200],["2021-09-20",22927.2,25350.4,22927.2,25350.4,200],["2021-09-21",23113.6,23486.4,23113.6,23486.4,3900],["2021-09-22",23300.0,23300.0,23300.0,23300.0,100],["2021-09-23",23300.0,23300.0,22834.0,22834.0,1700],["2021-09-24",22834.0,22834.0,22834.0,22834.0,0],["2021-09-27",22927.2,22927.2,22368.0,22368.0,5600],["2021-09-28",22461.2,22647.6,22461.2,22647.6,4700],["2021-09-29",22647.6,22647.6,22647.6,22647.6,2000],["2021-09-30",22647.6,22740.8,20504.0,20504.0,18512],["2021-10-01",22274.8,22368.0,22274.8,22368.0,10861],["2021-10-04",22461.2,22461.2,22368.0,22368.0,200],["2021-10-05",22368.0,22368.0,22274.8,22368.0,12600],["2021-10-06",22554.4,22554.4,22554.4,22554.4,1000],["2021-10-07",22647.6,22647.6,22647.6,22647.6,400],["2021-10-08",22834.0,22834.0,22740.8,22834.0,2164],["2021-10-11",22834.0,23113.6,22740.8,23113.6,4100],["2021-10-12",22274.8,22274.8,22274.8,22274.8,100],["2021-10-13",22274.8,22274.8,22274.8,22274.8,0],["2021-10-14",22274.8,22274.8,22274.8,22274.8,0],["2021-10-15",22647.6,22647.6,22554.4,22554.4,1000],["2021-10-18",22554.4,22554.4,22554.4,22554.4,0],["2021-10-19",22554.4,22554.4,22554.4,22554.4,0],["2021-10-20",22554.4,22554.4,22554.4,22554.4,0],["2021-10-21",22554.4,22554.4,22554.4,22554.4,0],["2021-10-22",23766.0,23766.0,23766.0,23766.0,600],["2021-10-25",22740.8,22740.8,22740.8,22740.8,200],["2021-10-26",23672.8,23672.8,23672.8,23672.8,100],["2021-10-27",24138.8,24138.8,24138.8,24138.8,100],["2021-10-28",24138.8,24138.8,24138.8,24138.8,0],["2021-10-29",24138.8,24138.8,24138.8,24138.8,0],["2021-11-01",24138.8,24138.8,24138.8,24138.8,700],["2021-11-02",23300.0,23300.0,23300.0,23300.0,800],["2021-11-03",23393.2,23672.8,23393.2,23672.8,1000],["2021-11-04",23486.4,23486.4,23486.4,23486.4,3200],["2021-11-05",23486.4,23486.4,23486.4,23486.4,0],["2021-11-08",23486.4,23766.0,23486.4,23766.0,1000],["2021-11-09",22834.0,23300.0,22834.0,23300.0,1300],["2021-11-10",24045.6,24045.6,24045.6,24045.6,100],["2021-11-11",24232.0,24232.0,24045.6,24045.6,200],["2021-11-12",22927.2,22927.2,22927.2,22927.2,100],["2021-11-15",22927.2,24698.0,22927.2,24698.0,600],["2021-11-16",24418.4,25164.0,24232.0,24977.6,12100],["2021-11-17",24791.2,24791.2,24045.6,24045.6,69300],["2021-11-18",24045.6,25164.0,24045.6,25164.0,10100],["2021-11-19",24045.6,24138.8,23020.4,23300.0,25400],["2021-11-22",23300.0,23766.0,22927.2,23020.4,63000],["2021-11-23",23300.0,23300.0,22740.8,22740.8,63900],["2021-11-24",24791.2,24791.2,23300.0,24604.8,4300],["2021-11-25",22834.0,23020.4,22740.8,23020.4,5600],["2021-11-26",23113.6,23113.6,23113.6,23113.6,2000],["2021-11-29",23113.6,23113.6,23113.6,23113.6,0],["2021-11-30",23113.6,23113.6,23113.6,23113.6,0],["2021-12-01",23113.6,23113.6,23113.6,23113.6,200],["2021-12-02",23393.2,23393.2,23393.2,23393.2,6300],["2021-12-03",23020.4,23393.2,22927.2,22927.2,4900],["2021-12-06",22927.2,22927.2,22927.2,22927.2,0],["2021-12-07",22927.2,22927.2,22927.2,22927.2,0],["2021-12-08",22927.2,22927.2,22927.2,22927.2,0],["2021-12-09",22834.0,22834.0,22834.0,22834.0,3000],["2021-12-10",22927.2,22927.2,22834.0,22834.0,1300],["2021-12-13",22834.0,22834.0,22834.0,22834.0,3100],["2021-12-14",22834.0,22834.0,22834.0,22834.0,0],["2021-12-15",24045.6,24045.6,22088.4,22088.4,600],["2021-12-16",22834.0,24232.0,22834.0,23952.4,18100],["2021-12-17",23952.4,26096.0,23952.4,26096.0,78600],["2021-12-20",26096.0,26096.0,25630.0,25630.0,4500],["2021-12-21",25630.0,25630.0,25630.0,25630.0,11700],["2021-12-22",27028.0,28146.4,26096.0,27960.0,40700],["2021-12-23",27960.0,27960.0,25630.0,25630.0,6400],["2021-12-24",27494.0,27494.0,27494.0,27494.0,1100],["2021-12-27",25164.0,27028.0,25070.8,27028.0,3400],["2021-12-28",25443.6,25443.6,25443.6,25443.6,4050749],["2021-12-29",26096.0,26096.0,26096.0,26096.0,400],["2021-12-30",25164.0,25164.0,25164.0,25164.0,500],["2021-12-31",25164.0,25164.0,25164.0,25164.0,0],["2022-01-04",25164.0,25164.0,25164.0,25164.0,0],["2022-01-05",25164.0,25164.0,25164.0,25164.0,656],["2022-01-06",25164.0,25164.0,25164.0,25164.0,0],["2022-01-07",25164.0,25164.0,25164.0,25164.0,0],["2022-01-10",25164.0,25164.0,25164.0,25164.0,0],["2022-01-11",25070.8,25070.8,25070.8,25070.8,100],["2022-01-12",25164.0,26096.0,25164.0,26096.0,800],["2022-01-13",25164.0,25164.0,25164.0,25164.0,1300],["2022-01-14",27494.0,27494.0,27494.0,27494.0,1612249],["2022-01-17",27587.2,27960.0,25070.8,27028.0,9800],["2022-01-18",24418.4,26562.0,24325.2,24698.0,887400],["2022-01-19",24698.0,24698.0,24698.0,24698.0,0],["2022-01-20",24698.0,24698.0,24698.0,24698.0,0],["2022-01-21",22834.0,23020.4,22834.0,23020.4,1400],["2022-01-24",23020.4,23020.4,23020.4,23020.4,0],["2022-01-25",23113.6,23113.6,23113.6,23113.6,200],["2022-01-26",23300.0,23300.0,23300.0,23300.0,400],["2022-01-27",24138.8,24138.8,24138.8,24138.8,400],["2022-01-28",23486.4,23486.4,23486.4,23486.4,2000],["2022-02-07",23486.4,23486.4,23486.4,23486.4,0],["2022-02-08",23766.0,23766.0,23766.0,23766.0,2500],["2022-02-09",23766.0,23766.0,23766.0,23766.0,100],["2022-02-10",23300.0,25164.0,23300.0,24232.0,500],["2022-02-11",23766.0,23766.0,23766.0,23766.0,100],["2022-02-14",23766.0,23766.0,23300.0,23300.0,2100],["2022-02-15",23300.0,23393.2,23300.0,23300.0,1100],["2022-02-16",23300.0,23766.0,23300.0,23766.0,800],["2022-02-17",25164.0,25164.0,25164.0,25164.0,100],["2022-02-18",25164.0,25164.0,25164.0,25164.0,0],["2022-02-21",24698.0,24698.0,24698.0,24698.0,1300],["2022-02-22",24698.0,24791.2,24698.0,24791.2,900],["2022-02-23",24791.2,24791.2,24791.2,24791.2,0],["2022-02-24",24791.2,24791.2,22461.2,23206.8,2100],["2022-02-25",24511.6,24511.6,23952.4,24232.0,4000],["2022-02-28",24791.2,24791.2,24791.2,24791.2,600],["2022-03-01",24884.4,24884.4,24232.0,24232.0,1100],["2022-03-02",23300.0,23393.2,23300.0,23393.2,1500],["2022-03-03",23393.2,23672.8,23393.2,23672.8,21000],["2022-03-04",24232.0,24232.0,24138.8,24138.8,900],["2022-03-07",24232.0,25909.6,24232.0,25909.6,6500],["2022-03-08",23393.2,26096.0,23393.2,26096.0,2100],["2022-03-09",26096.0,26096.0,26096.0,26096.0,0],["2022-03-10",26096.0,26096.0,26096.0,26096.0,0],["2022-03-11",26096.0,26096.0,24232.0,24232.0,300],["2022-03-14",23393.2,23393.2,23393.2,23393.2,600],["2022-03-15",25070.8,25070.8,25070.8,25070.8,100],["2022-03-16",22927.2,22927.2,22927.2,22927.2,100],["2022-03-17",22927.2,22927.2,22927.2,22927.2,0],["2022-03-18",24698.0,24698.0,24698.0,24698.0,500],["2022-03-21",24604.8,24604.8,24604.8,24604.8,100],["2022-03-22",24604.8,24604.8,24604.8,24604.8,0],["2022-03-23",24232.0,24232.0,24138.8,24232.0,3700],["2022-03-24",24232.0,24232.0,24232.0,24232.0,5000],["2022-03-25",23766.0,24232.0,23486.4,24232.0,13200],["2022-03-28",24232.0,24232.0,24232.0,24232.0,0],["2022-03-29",23766.0,23766.0,23486.4,23486.4,10000],["2022-03-30",23766.0,23766.0,23300.0,23300.0,5800],["2022-03-31",23952.4,23952.4,23300.0,23952.4,700],["2022-04-01",23952.4,23952.4,23952.4,23952.4,0],["2022-04-04",23952.4,23952.4,23952.4,23952.4,0],["2022-04-05",24698.0,24698.0,24698.0,24698.0,400],["2022-04-06",24232.0,24232.0,24232.0,24232.0,1300],["2022-04-07",24232.0,24698.0,24232.0,24232.0,19000],["2022-04-08",22834.0,24232.0,22647.6,24232.0,116200],["2022-04-12",24232.0,24232.0,24232.0,24232.0,0],["2022-04-13",22461.2,22461.2,21995.2,21995.2,5000],["2022-04-14",22461.2,23579.6,22368.0,23579.6,1300],["2022-04-15",22368.0,23486.4,22368.0,23300.0,4100],["2022-04-18",23300.0,23300.0,22647.6,22740.8,6500],["2022-04-19",22740.8,22740.8,22740.8,22740.8,400],["2022-04-20",22368.0,22368.0,22274.8,22274.8,600],["2022-04-21",22274.8,22274.8,21436.0,21622.4,4400],["2022-04-22",22834.0,23766.0,21529.2,23672.8,9000],["2022-04-25",21342.8,23393.2,21342.8,23300.0,6400],["2022-04-26",23113.6,24884.4,23113.6,24884.4,24100],["2022-04-27",24884.4,24884.4,24884.4,24884.4,0],["2022-04-28",22461.2,24698.0,22461.2,24232.0,8300],["2022-04-29",24232.0,24232.0,24232.0,24232.0,0],["2022-05-04",24045.6,24045.6,23020.4,23020.4,1000],["2022-05-05",23020.4,23020.4,23020.4,23020.4,0],["2022-05-06",22554.4,24138.8,22554.4,24138.8,200],["2022-05-09",21995.2,24138.8,21995.2,24138.8,600],["2022-05-10",21808.8,24138.8,21808.8,24138.8,200],["2022-05-11",21808.8,24138.8,21808.8,24138.8,2100],["2022-05-12",26002.8,26002.8,24138.8,24138.8,700],["2022-05-13",22554.4,23300.0,22274.8,23300.0,2800],["2022-05-16",24045.6,24045.6,24045.6,24045.6,1000],["2022-05-17",21995.2,24138.8,21995.2,24138.8,1300],["2022-05-18",23300.0,23300.0,23300.0,23300.0,100],["2022-05-19",21902.0,24138.8,21902.0,23672.8,607100],["2022-05-20",22181.6,23579.6,22181.6,23579.6,200],["2022-05-23",22368.0,23579.6,22368.0,23393.2,6100],["2022-05-24",23300.0,23300.0,23300.0,23300.0,100],["2022-05-25",22461.2,23300.0,22368.0,23300.0,6600],["2022-05-26",23300.0,23300.0,22834.0,22927.2,700],["2022-05-27",23300.0,23486.4,23020.4,23300.0,578700],["2022-05-30",23600.0,25000.0,23600.0,25000.0,565600],["2022-05-31",25000.0,25000.0,25000.0,25000.0,0],["2022-06-01",23600.0,24200.0,23600.0,23900.0,1300],["2022-06-02",23900.0,23900.0,23900.0,23900.0,0],["2022-06-03",23900.0,23900.0,22900.0,22900.0,400],["2022-06-06",23800.0,23800.0,22500.0,22500.0,2200],["2022-06-07",22500.0,22500.0,22500.0,22500.0,0],["2022-06-08",23000.0,23000.0,23000.0,23000.0,1000],["2022-06-09",23000.0,23000.0,23000.0,23000.0,0],["2022-06-10",21600.0,22600.0,21600.0,22600.0,10500],["2022-06-13",21700.0,22900.0,21700.0,22900.0,400],["2022-06-14",21600.0,24500.0,21600.0,22200.0,1600],["2022-06-15",22200.0,22200.0,22200.0,22200.0,0],["2022-06-16",22200.0,22400.0,22200.0,22400.0,15000],["2022-06-17",22200.0,22200.0,22200.0,22200.0,7600],["2022-06-20",21600.0,23500.0,20100.0,20100.0,17900],["2022-06-21",19000.0,21700.0,19000.0,21700.0,1100],["2022-06-22",19800.0,23000.0,19800.0,23000.0,5100],["2022-06-23",20700.0,24500.0,20700.0,24300.0,13100],["2022-06-24",21900.0,26000.0,21900.0,24000.0,6800],["2022-06-27",21600.0,25000.0,21600.0,24500.0,10700],["2022-06-28",24000.0,25000.0,24000.0,24800.0,22100],["2022-06-29",22400.0,25000.0,22400.0,24700.0,22700],["2022-06-30",23000.0,25200.0,23000.0,25200.0,43400],["2022-07-01",23100.0,23200.0,23100.0,23100.0,20000],["2022-07-04",23100.0,23100.0,23100.0,23100.0,0],["2022-07-05",21700.0,21900.0,21700.0,21900.0,500],["2022-07-06",21000.0,21900.0,21000.0,21900.0,20100],["2022-07-07",21300.0,21300.0,21200.0,21200.0,400],["2022-07-08",21200.0,21200.0,21200.0,21200.0,200],["2022-07-11",23000.0,23000.0,23000.0,23000.0,100],["2022-07-12",23000.0,23000.0,23000.0,23000.0,0],["2022-07-13",21100.0,23700.0,21100.0,23700.0,200],["2022-07-14",21500.0,23400.0,21500.0,23400.0,201],["2022-07-15",21400.0,21400.0,21400.0,21400.0,100],["2022-07-18",21400.0,21400.0,21400.0,21400.0,0],["2022-07-19",21400.0,21400.0,21400.0,21400.0,0],["2022-07-20",21200.0,21400.0,21200.0,21400.0,500],["2022-07-21",21400.0,21400.0,21400.0,21400.0,0],["2022-07-22",20200.0,21300.0,20200.0,21000.0,1200],["2022-07-25",21900.0,22000.0,21900.0,22000.0,10500],["2022-07-26",20200.0,20200.0,20200.0,20200.0,100],["2022-07-27",20200.0,20200.0,20200.0,20200.0,0],["2022-07-28",22200.0,22200.0,22200.0,22200.0,100],["2022-07-29",22200.0,22200.0,22200.0,22200.0,200],["2022-08-01",20500.0,22200.0,20500.0,22200.0,200],["2022-08-02",22200.0,22200.0,22200.0,22200.0,0],["2022-08-03",20600.0,21000.0,20500.0,21000.0,1300],["2022-08-04",21000.0,21000.0,21000.0,21000.0,600],["2022-08-05",21000.0,21000.0,21000.0,21000.0,0],["2022-08-08",21000.0,21000.0,21000.0,21000.0,0],["2022-08-09",21000.0,21000.0,21000.0,21000.0,0],["2022-08-10",21000.0,21000.0,21000.0,21000.0,0],["2022-08-11",20100.0,21000.0,20100.0,21000.0,400],["2022-08-12",21100.0,21100.0,21100.0,21100.0,500],["2022-08-15",21100.0,21100.0,21100.0,21100.0,0],["2022-08-16",22000.0,22000.0,21500.0,21500.0,300],["2022-08-17",21500.0,21500.0,21500.0,21500.0,0],["2022-08-18",22500.0,22500.0,22000.0,22000.0,10100],["2022-08-19",22000.0,22000.0,22000.0,22000.0,0],["2022-08-22",20300.0,20300.0,20300.0,20300.0,100],["2022-08-23",20300.0,20300.0,20300.0,20300.0,0],["2022-08-24",20500.0,20600.0,20100.0,20100.0,4900],["2022-08-25",20000.0,21800.0,20000.0,21800.0,500],["2022-08-26",20000.0,20000.0,19900.0,20000.0,4900],["2022-08-29",21400.0,21400.0,21400.0,21400.0,100],["2022-08-30",20000.0,21000.0,20000.0,20000.0,2400],["2022-08-31",20900.0,20900.0,20900.0,20900.0,100],["2022-09-05",20900.0,20900.0,20900.0,20900.0,600],["2022-09-06",20900.0,20900.0,20900.0,20900.0,700],["2022-09-07",20900.0,20900.0,20900.0,20900.0,200],["2022-09-08",21000.0,21000.0,21000.0,21000.0,500],["2022-09-09",21000.0,21500.0,20000.0,21500.0,3000],["2022-09-12",20100.0,21400.0,20100.0,21400.0,200],["2022-09-13",21400.0,21400.0,21400.0,21400.0,0],["2022-09-14",20100.0,20100.0,20000.0,20100.0,1800],["2022-09-15",20100.0,20100.0,20100.0,20100.0,0],["2022-09-16",20000.0,20000.0,20000.0,20000.0,100],["2022-09-19",20000.0,20100.0,19800.0,19800.0,13500],["2022-09-20",20000.0,20000.0,20000.0,20000.0,1000],["2022-09-21",20000.0,20000.0,20000.0,20000.0,1500],["2022-09-22",20000.0,20000.0,20000.0,20000.0,0],["2022-09-23",19000.0,21400.0,19000.0,21000.0,2700],["2022-09-26",19600.0,22300.0,19600.0,22300.0,200],["2022-09-27",22300.0,22300.0,22300.0,22300.0,0],["2022-09-28",21900.0,22500.0,21900.0,22300.0,800],["2022-09-29",20500.0,23000.0,20500.0,22900.0,4500],["2022-09-30",20700.0,23000.0,20700.0,23000.0,5200],["2022-10-03",20700.0,20700.0,20700.0,20700.0,100],["2022-10-04",19100.0,22700.0,19100.0,22700.0,200],["2022-10-05",20500.0,23000.0,20500.0,23000.0,1300],["2022-10-06",20700.0,23500.0,20700.0,23500.0,200],["2022-10-07",21200.0,21500.0,21200.0,21500.0,2200],["2022-10-10",19600.0,21500.0,19600.0,21500.0,200],["2022-10-11",21500.0,21500.0,21500.0,21500.0,0],["2022-10-12",19600.0,20000.0,19600.0,19600.0,7000],["2022-10-13",18200.0,19800.0,17800.0,19700.0,2400],["2022-10-14",20500.0,20500.0,20500.0,20500.0,100],["2022-10-17",18600.0,20000.0,18600.0,18600.0,12500],["2022-10-18",17100.0,19300.0,17100.0,18500.0,8800],["2022-10-19",17300.0,18000.0,16700.0,16700.0,43300],["2022-10-20",15200.0,17000.0,15100.0,17000.0,36400],["2022-10-21",15500.0,17000.0,15500.0,17000.0,1200],["2022-10-24",16000.0,16100.0,15700.0,16000.0,2800],["2022-10-25",15000.0,15000.0,14400.0,14500.0,18400],["2022-10-26",15500.0,15900.0,14500.0,15500.0,12300],["2022-10-27",14200.0,17000.0,14200.0,17000.0,14000],["2022-10-28",15500.0,17000.0,15500.0,17000.0,9900],["2022-10-31",15600.0,17400.0,15300.0,15300.0,6900],["2022-11-01",14300.0,16000.0,14300.0,16000.0,20900],["2022-11-02",14800.0,14900.0,14800.0,14900.0,200],["2022-11-03",14900.0,14900.0,14900.0,14900.0,0],["2022-11-04",15200.0,15200.0,15200.0,15200.0,100],["2022-11-07",15200.0,15200.0,14200.0,14200.0,300],["2022-11-08",14600.0,14600.0,13100.0,13100.0,200],["2022-11-09",14000.0,14400.0,14000.0,14400.0,300],["2022-11-10",14400.0,14400.0,14400.0,14400.0,0],["2022-11-11",15600.0,15600.0,15600.0,15600.0,100],["2022-11-14",15600.0,15600.0,15600.0,15600.0,0],["2022-11-15",14400.0,16800.0,14100.0,14900.0,14200],["2022-11-16",13500.0,15000.0,13500.0,15000.0,1900],["2022-11-17",15400.0,15400.0,14000.0,14000.0,19200],["2022-11-18",14700.0,14700.0,14700.0,14700.0,37700],["2022-11-21",13600.0,15300.0,13600.0,14700.0,900],["2022-11-22",13700.0,15100.0,13700.0,14700.0,4200],["2022-11-23",13900.0,15300.0,13900.0,15300.0,400],["2022-11-24",15300.0,15300.0,15300.0,15300.0,0],["2022-11-25",14000.0,15300.0,14000.0,14000.0,300],["2022-11-28",14200.0,15400.0,14200.0,15400.0,24200],["2022-11-29",14200.0,15100.0,14200.0,15100.0,200],["2022-11-30",15100.0,15100.0,15100.0,15100.0,0],["2022-12-01",14300.0,15000.0,14100.0,15000.0,3300],["2022-12-02",15000.0,15000.0,15000.0,15000.0,100],["2022-12-05",14300.0,15500.0,14300.0,15100.0,10200],["2022-12-06",14500.0,15100.0,14500.0,15100.0,200],["2022-12-07",16600.0,16600.0,16600.0,16600.0,100],["2022-12-08",16000.0,16200.0,15100.0,16200.0,2800],["2022-12-09",16200.0,16200.0,16200.0,16200.0,0],["2022-12-12",16200.0,16200.0,16200.0,16200.0,0],["2022-12-13",14700.0,17800.0,14700.0,17800.0,13800],["2022-12-14",19500.0,19500.0,16100.0,16100.0,200],["2022-12-15",16100.0,16200.0,16000.0,16200.0,7500],["2022-12-16",17800.0,17800.0,17800.0,17800.0,4000],["2022-12-19",19500.0,19500.0,19500.0,19500.0,300],["2022-12-20",17600.0,21000.0,17600.0,21000.0,4700],["2022-12-21",21000.0,21000.0,21000.0,21000.0,0],["2022-12-22",21000.0,21000.0,21000.0,21000.0,0],["2022-12-23",19900.0,23100.0,19900.0,23100.0,23100],["2022-12-26",25000.0,25000.0,25000.0,25000.0,1245100],["2022-12-27",25000.0,25000.0,22500.0,22500.0,500],["2022-12-28",22500.0,22500.0,22500.0,22500.0,0],["2022-12-29",20300.0,22000.0,20300.0,22000.0,400],["2022-12-30",22500.0,22500.0,22500.0,22500.0,2000],["2023-01-03",20300.0,21900.0,20300.0,21900.0,5100],["2023-01-04",20700.0,20700.0,20700.0,20700.0,300],["2023-01-05",20700.0,20700.0,20700.0,20700.0,0],["2023-01-06",20700.0,20700.0,20700.0,20700.0,0],["2023-01-09",20700.0,20700.0,20700.0,20700.0,0],["2023-01-10",20700.0,20700.0,20700.0,20700.0,0],["2023-01-11",18800.0,19900.0,18800.0,19900.0,1600],["2023-01-12",18700.0,21800.0,18700.0,21800.0,300],["2023-01-13",23900.0,23900.0,23900.0,23900.0,100],["2023-01-16",23000.0,23000.0,23000.0,23000.0,100],["2023-01-17",23000.0,23000.0,23000.0,23000.0,0],["2023-01-18",23000.0,23000.0,23000.0,23000.0,0],["2023-01-19",25000.0,25000.0,25000.0,25000.0,500],["2023-01-27",25000.0,25000.0,25000.0,25000.0,0],["2023-01-30",22500.0,22500.0,22500.0,22500.0,600],["2023-01-31",22500.0,22500.0,22500.0,22500.0,0],["2023-02-01",22500.0,22500.0,22500.0,22500.0,0],["2023-02-02",22500.0,22500.0,22500.0,22500.0,0],["2023-02-03",22500.0,22500.0,22500.0,22500.0,0],["2023-02-06",22500.0,22500.0,22500.0,22500.0,0],["2023-02-07",22500.0,22500.0,22500.0,22500.0,0],["2023-02-08",22500.0,22500.0,22500.0,22500.0,100],["2023-02-09",24700.0,24700.0,24700.0,24700.0,100],["2023-02-10",24000.0,24000.0,24000.0,24000.0,300],["2023-02-13",24000.0,24000.0,24000.0,24000.0,0],["2023-02-14",24000.0,24000.0,24000.0,24000.0,0],["2023-02-15",24000.0,24000.0,24000.0,24000.0,0],["2023-02-16",24000.0,24000.0,24000.0,24000.0,0],["2023-02-17",24000.0,24000.0,24000.0,24000.0,0],["2023-02-20",23000.0,24000.0,23000.0,24000.0,400],["2023-02-21",24000.0,24000.0,24000.0,24000.0,0],["2023-02-22",24000.0,24000.0,24000.0,24000.0,0],["2023-02-23",24000.0,24000.0,24000.0,24000.0,0],["2023-02-24",24000.0,24000.0,24000.0,24000.0,0],["2023-02-27",24000.0,24000.0,24000.0,24000.0,0],["2023-02-28",24000.0,24000.0,24000.0,24000.0,0],["2023-03-01",24000.0,24000.0,24000.0,24000.0,0],["2023-03-02",24000.0,24000.0,24000.0,24000.0,0],["2023-03-03",24000.0,24000.0,24000.0,24000.0,0],["2023-03-06",24000.0,24000.0,24000.0,24000.0,0],["2023-03-07",24000.0,24000.0,24000.0,24000.0,0],["2023-03-08",24000.0,24000.0,24000.0,24000.0,0],["2023-03-09",24000.0,24000.0,24000.0,24000.0,0],["2023-03-10",24000.0,24000.0,24000.0,24000.0,0],["2023-03-13",24000.0,24000.0,24000.0,24000.0,0],["2023-03-14",24000.0,24000.0,24000.0,24000.0,0],["2023-03-15",24000.0,24000.0,24000.0,24000.0,0],["2023-03-16",24000.0,24000.0,24000.0,24000.0,0],["2023-03-17",24000.0,24000.0,24000.0,24000.0,0],["2023-03-20",24000.0,24000.0,24000.0,24000.0,0],["2023-03-21",24000.0,24000.0,24000.0,24000.0,0],["2023-03-22",24000.0,24000.0,24000.0,24000.0,0],["2023-03-23",24000.0,24000.0,24000.0,24000.0,0],["2023-03-24",24000.0,24000.0,24000.0,24000.0,0],["2023-03-27",24000.0,24000.0,24000.0,24000.0,0],["2023-03-28",24000.0,24000.0,24000.0,24000.0,0],["2023-03-29",23000.0,23000.0,22000.0,23000.0,500],["2023-03-30",21500.0,22900.0,20700.0,22000.0,2900],["2023-03-31",19800.0,23500.0,19800.0,23500.0,38800],["2023-04-03",23500.0,23500.0,23500.0,23500.0,0],["2023-04-04",23500.0,23500.0,23500.0,23500.0,0],["2023-04-05",21200.0,23000.0,21200.0,23000.0,2200],["2023-04-06",23000.0,23000.0,23000.0,23000.0,0],["2023-04-07",23000.0,23000.0,23000.0,23000.0,0],["2023-04-10",23000.0,23000.0,23000.0,23000.0,0],["2023-04-11",23000.0,23000.0,23000.0,23000.0,0],["2023-04-12",21000.0,23000.0,21000.0,23000.0,3600],["2023-04-13",21000.0,21000.0,20700.0,20700.0,300],["2023-04-14",21800.0,21800.0,21800.0,21800.0,1000],["2023-04-17",19700.0,21000.0,19700.0,21000.0,1300],["2023-04-18",22000.0,22000.0,22000.0,22000.0,500],["2023-04-19",22000.0,22000.0,22000.0,22000.0,0],["2023-04-20",22000.0,22000.0,22000.0,22000.0,0],["2023-04-21",22000.0,22000.0,22000.0,22000.0,0],["2023-04-24",22000.0,22000.0,22000.0,22000.0,0],["2023-04-25",22000.0,22000.0,22000.0,22000.0,0],["2023-04-26",20000.0,21000.0,19900.0,21000.0,5100],["2023-04-27",19000.0,21500.0,18900.0,20000.0,585900],["2023-04-28",20000.0,20900.0,20000.0,20900.0,1100],["2023-05-04",20900.0,20900.0,20900.0,20900.0,0],["2023-05-05",19000.0,19000.0,18900.0,18900.0,1000],["2023-05-08",20400.0,20700.0,18900.0,20700.0,6200],["2023-05-09",19000.0,19900.0,19000.0,19900.0,1203600],["2023-05-10",19900.0,19900.0,19900.0,19900.0,100],["2023-05-11",20000.0,20000.0,20000.0,20000.0,100],["2023-05-12",18200.0,20200.0,18100.0,20200.0,7100],["2023-05-15",18400.0,20300.0,18400.0,20300.0,800],["2023-05-16",19000.0,20300.0,19000.0,20300.0,4600],["2023-05-17",19000.0,20300.0,19000.0,20300.0,1300],["2023-05-18",20300.0,20300.0,20300.0,20300.0,0],["2023-05-19",19000.0,20100.0,18500.0,20100.0,8500],["2023-05-22",20100.0,20100.0,20100.0,20100.0,0],["2023-05-23",20000.0,20000.0,18900.0,18900.0,2700],["2023-05-24",19400.0,19400.0,19400.0,19400.0,1000],["2023-05-25",18800.0,18800.0,18800.0,18800.0,100],["2023-05-26",18500.0,18500.0,18000.0,18000.0,2500],["2023-05-29",18000.0,18000.0,18000.0,18000.0,0],["2023-05-30",18900.0,18900.0,18900.0,18900.0,100],["2023-05-31",19800.0,19800.0,17200.0,17800.0,2300],["2023-06-01",19300.0,19300.0,19300.0,19300.0,100],["2023-06-02",21100.0,21100.0,17400.0,17400.0,1300],["2023-06-05",19100.0,19100.0,18500.0,18500.0,300],["2023-06-06",18500.0,18500.0,18500.0,18500.0,0],["2023-06-07",18500.0,18500.0,18500.0,18500.0,0],["2023-06-08",18500.0,18500.0,18500.0,18500.0,0],["2023-06-09",18400.0,18500.0,18300.0,18500.0,2300],["2023-06-12",18500.0,18500.0,16900.0,18300.0,2500],["2023-06-13",18300.0,18300.0,18300.0,18300.0,0],["2023-06-14",17200.0,18300.0,17000.0,18300.0,140100],["2023-06-15",18300.0,18300.0,17100.0,17300.0,700],["2023-06-16",17300.0,17300.0,17200.0,17200.0,600],["2023-06-19",16700.0,16700.0,16700.0,16700.0,200],["2023-06-20",17300.0,17300.0,16000.0,16000.0,200],["2023-06-21",17200.0,17200.0,17200.0,17200.0,100],["2023-06-22",17200.0,17200.0,17200.0,17200.0,0],["2023-06-23",17200.0,17200.0,16900.0,16900.0,1400],["2023-06-26",16900.0,16900.0,16900.0,16900.0,0],["2023-06-27",16900.0,16900.0,16900.0,16900.0,0],["2023-06-28",16700.0,17900.0,16700.0,17900.0,800],["2023-06-29",18300.0,18300.0,18300.0,18300.0,300],["2023-06-30",19400.0,19400.0,19400.0,19400.0,5400],["2023-07-03",19400.0,19400.0,17500.0,17500.0,2200],["2023-07-04",17500.0,17500.0,17500.0,17500.0,0],["2023-07-05",19200.0,19200.0,19200.0,19200.0,100],["2023-07-06",17400.0,17400.0,17300.0,17400.0,10000],["2023-07-07",17400.0,17400.0,17400.0,17400.0,0],["2023-07-10",17400.0,17400.0,17400.0,17400.0,14500],["2023-07-11",17000.0,17000.0,16900.0,16900.0,200],["2023-07-12",16500.0,16500.0,16500.0,16500.0,14700],["2023-07-13",16600.0,16600.0,16600.0,16600.0,100],["2023-07-14",16600.0,16600.0,16600.0,16600.0,0],["2023-07-17",17000.0,17000.0,17000.0,17000.0,300],["2023-07-18",17000.0,17000.0,17000.0,17000.0,0],["2023-07-19",15700.0,17100.0,15700.0,17100.0,2900],["2023-07-20",17100.0,17100.0,17100.0,17100.0,0],["2023-07-21",15600.0,15600.0,15600.0,15600.0,100],["2023-07-24",16900.0,16900.0,15600.0,15600.0,400],["2023-07-25",16900.0,16900.0,16500.0,16500.0,300],["2023-07-26",16500.0,16500.0,16500.0,16500.0,0],["2023-07-27",16500.0,16500.0,16500.0,16500.0,0],["2023-07-28",16500.0,16500.0,16500.0,16500.0,0],["2023-07-31",16500.0,16500.0,16500.0,16500.0,0],["2023-08-01",16500.0,16500.0,16500.0,16500.0,0],["2023-08-02",15200.0,16200.0,14900.0,16200.0,15500],["2023-08-03",16100.0,16100.0,16100.0,16100.0,1000],["2023-08-04",15100.0,15100.0,14700.0,14700.0,6000],["2023-08-07",15800.0,15800.0,15600.0,15600.0,1400],["2023-08-08",15000.0,15800.0,14400.0,15800.0,7600],["2023-08-09",14600.0,15700.0,14500.0,15700.0,80400],["2023-08-10",15600.0,15600.0,15500.0,15500.0,2900],["2023-08-11",15600.0,16000.0,15500.0,16000.0,7600],["2023-08-14",16000.0,16000.0,16000.0,16000.0,0],["2023-08-15",16000.0,16000.0,16000.0,16000.0,1100],["2023-08-16",16000.0,16000.0,16000.0,16000.0,300],["2023-08-17",16300.0,16300.0,16300.0,16300.0,300],["2023-08-18",16300.0,16300.0,16300.0,16300.0,0],["2023-08-21",15000.0,15000.0,15000.0,15000.0,300],["2023-08-22",16500.0,16500.0,16300.0,16300.0,300],["2023-08-23",15000.0,15000.0,14900.0,14900.0,1300],["2023-08-24",16000.0,16000.0,15800.0,15800.0,200],["2023-08-25",15800.0,15800.0,15100.0,15100.0,600],["2023-08-28",15100.0,15500.0,15100.0,15500.0,1100],["2023-08-29",15100.0,15100.0,15100.0,15100.0,100],["2023-08-30",16000.0,16000.0,15800.0,15800.0,600],["2023-08-31",15800.0,15800.0,15800.0,15800.0,100],["2023-09-05",15600.0,15700.0,15600.0,15700.0,600],["2023-09-06",15000.0,15000.0,15000.0,15000.0,500],["2023-09-07",16400.0,16400.0,15300.0,15300.0,1200],["2023-09-08",15300.0,15300.0,15300.0,15300.0,700],["2023-09-11",15000.0,15000.0,15000.0,15000.0,700],["2023-09-12",15000.0,15000.0,15000.0,15000.0,0],["2023-09-13",15000.0,15000.0,14800.0,14800.0,500],["2023-09-14",14800.0,14800.0,14800.0,14800.0,400],["2023-09-15",14800.0,14800.0,14800.0,14800.0,1100],["2023-09-18",14800.0,15100.0,14800.0,15100.0,700],["2023-09-19",15100.0,15100.0,15100.0,15100.0,0],["2023-09-20",14600.0,14600.0,14600.0,14600.0,100],["2023-09-21",14600.0,14800.0,14600.0,14800.0,2600],["2023-09-22",14800.0,14800.0,14800.0,14800.0,100],["2023-09-25",15800.0,15800.0,14700.0,14700.0,600],["2023-09-26",14800.0,14800.0,14800.0,14800.0,1000],["2023-09-27",14800.0,14800.0,14800.0,14800.0,0],["2023-09-28",14500.0,16100.0,14500.0,16100.0,11600],["2023-09-29",17600.0,17600.0,17600.0,17600.0,5000],["2023-10-02",17600.0,17600.0,17600.0,17600.0,0],["2023-10-03",15900.0,15900.0,15900.0,15900.0,400],["2023-10-04",15900.0,15900.0,15900.0,15900.0,0],["2023-10-05",15900.0,15900.0,15900.0,15900.0,0],["2023-10-06",14900.0,15000.0,14900.0,15000.0,1400],["2023-10-09",16500.0,16500.0,16500.0,16500.0,100],["2023-10-10",15400.0,15400.0,14900.0,14900.0,12400],["2023-10-11",14900.0,14900.0,14900.0,14900.0,0],["2023-10-12",14500.0,14500.0,14500.0,14500.0,100],["2023-10-13",15900.0,15900.0,14900.0,14900.0,600],["2023-10-16",14300.0,14300.0,14300.0,14300.0,2300],["2023-10-17",15700.0,15700.0,14300.0,14300.0,600],["2023-10-18",15700.0,15700.0,14500.0,14500.0,200],["2023-10-19",15900.0,15900.0,15000.0,15000.0,3500],["2023-10-20",15000.0,15000.0,14000.0,14000.0,400],["2023-10-23",15300.0,15300.0,14000.0,14000.0,200],["2023-10-24",15400.0,15400.0,14500.0,14500.0,300],["2023-10-25",14500.0,14500.0,14000.0,14000.0,1100],["2023-10-26",15400.0,15400.0,14000.0,14000.0,200],["2023-10-27",14400.0,14400.0,14000.0,14000.0,600],["2023-10-30",14000.0,14000.0,14000.0,14000.0,0],["2023-10-31",13400.0,13700.0,13400.0,13600.0,4500],["2023-11-01",13600.0,13600.0,13600.0,13600.0,0],["2023-11-02",14900.0,14900.0,14900.0,14900.0,100],["2023-11-03",14900.0,14900.0,14900.0,14900.0,0],["2023-11-06",14900.0,14900.0,14900.0,14900.0,0],["2023-11-07",14900.0,14900.0,14900.0,14900.0,0],["2023-11-08",14900.0,14900.0,14900.0,14900.0,0],["2023-11-09",14900.0,14900.0,14900.0,14900.0,0],["2023-11-10",14000.0,14500.0,14000.0,14500.0,1500],["2023-11-13",14500.0,14500.0,14500.0,14500.0,300],["2023-11-14",14500.0,14500.0,14500.0,14500.0,0],["2023-11-15",14500.0,14500.0,14500.0,14500.0,0],["2023-11-16",14500.0,14500.0,14500.0,14500.0,0],["2023-11-17",14500.0,14500.0,14500.0,14500.0,3500],["2023-11-20",14500.0,14500.0,14500.0,14500.0,0],["2023-11-21",14500.0,14500.0,14100.0,14500.0,6000],["2023-11-22",14500.0,14500.0,14500.0,14500.0,0],["2023-11-23",15600.0,15600.0,15600.0,15600.0,100],["2023-11-24",14500.0,14500.0,14500.0,14500.0,1100],["2023-11-27",14000.0,14500.0,14000.0,14500.0,10600],["2023-11-28",14000.0,14000.0,14000.0,14000.0,100],["2023-11-29",14000.0,14000.0,14000.0,14000.0,7100],["2023-11-30",15000.0,15000.0,13700.0,13700.0,1100],["2023-12-01",14500.0,14500.0,13700.0,14200.0,1700],["2023-12-04",15200.0,15200.0,15200.0,15200.0,100],["2023-12-05",13800.0,14200.0,13700.0,14200.0,14300],["2023-12-06",14200.0,14200.0,14200.0,14200.0,0],["2023-12-07",14200.0,15200.0,14200.0,15200.0,1100],["2023-12-08",14000.0,14000.0,14000.0,14000.0,500],["2023-12-11",14000.0,14900.0,14000.0,14900.0,400],["2023-12-12",14900.0,14900.0,14900.0,14900.0,0],["2023-12-13",13700.0,14000.0,13600.0,13600.0,2500],["2023-12-14",13800.0,13800.0,13700.0,13700.0,200],["2023-12-15",14200.0,14200.0,14200.0,14200.0,5600],["2023-12-18",14200.0,15200.0,13200.0,15000.0,74100],["2023-12-19",15400.0,15400.0,15400.0,15400.0,100],["2023-12-20",15400.0,15400.0,15400.0,15400.0,0],["2023-12-21",13900.0,15500.0,13900.0,15500.0,25200],["2023-12-22",14200.0,14400.0,14000.0,14400.0,10700],["2023-12-25",14400.0,14400.0,14400.0,14400.0,0],["2023-12-26",15100.0,15100.0,15100.0,15100.0,100],["2023-12-27",15100.0,15100.0,15100.0,15100.0,0],["2023-12-28",15100.0,15100.0,15100.0,15100.0,0],["2023-12-29",13700.0,13700.0,13700.0,13700.0,12700],["2024-01-02",13700.0,13700.0,13700.0,13700.0,0],["2024-01-03",14800.0,14800.0,14800.0,14800.0,100],["2024-01-04",14400.0,14400.0,14400.0,14400.0,1200],["2024-01-05",14400.0,14400.0,14400.0,14400.0,0],["2024-01-08",14200.0,14200.0,14200.0,14200.0,1100],["2024-01-09",14700.0,14700.0,14500.0,14500.0,200],["2024-01-10",14500.0,14500.0,14500.0,14500.0,0],["2024-01-11",13400.0,14200.0,13200.0,13700.0,4800],["2024-01-12",14000.0,14000.0,14000.0,14000.0,100],["2024-01-15",14000.0,14000.0,14000.0,14000.0,0],["2024-01-16",13500.0,13900.0,13500.0,13900.0,3600],["2024-01-17",14600.0,14600.0,14600.0,14600.0,100],["2024-01-18",14900.0,14900.0,13900.0,13900.0,800],["2024-01-19",13900.0,13900.0,13900.0,13900.0,0],["2024-01-22",13900.0,13900.0,13900.0,13900.0,0],["2024-01-23",13900.0,13900.0,13900.0,13900.0,0],["2024-01-24",13900.0,13900.0,13900.0,13900.0,800],["2024-01-25",14100.0,14100.0,14100.0,14100.0,100],["2024-01-26",14100.0,14100.0,14100.0,14100.0,0],["2024-01-29",14100.0,14100.0,14100.0,14100.0,0],["2024-01-30",13500.0,13500.0,13500.0,13500.0,1200],["2024-01-31",13900.0,13900.0,13900.0,13900.0,100],["2024-02-01",13700.0,13700.0,13700.0,13700.0,100],["2024-02-02",13400.0,14200.0,13400.0,14200.0,200],["2024-02-05",13600.0,13900.0,13600.0,13900.0,200],["2024-02-06",13900.0,13900.0,13900.0,13900.0,0],["2024-02-07",13200.0,13200.0,13200.0,13200.0,200],["2024-02-15",13900.0,13900.0,13900.0,13900.0,100],["2024-02-16",12800.0,12800.0,12800.0,12800.0,100],["2024-02-19",14000.0,14000.0,12800.0,12800.0,200],["2024-02-20",13800.0,13800.0,12200.0,13200.0,2300],["2024-02-21",13600.0,14200.0,13000.0,13000.0,1800],["2024-02-22",13300.0,13300.0,13000.0,13000.0,4500],["2024-02-23",13000.0,13000.0,13000.0,13000.0,0],["2024-02-26",13000.0,13000.0,13000.0,13000.0,0],["2024-02-27",12700.0,13100.0,12700.0,13100.0,1300],["2024-02-28",13200.0,13800.0,13200.0,13800.0,300],["2024-02-29",13800.0,13800.0,13800.0,13800.0,0],["2024-03-01",12800.0,12800.0,12800.0,12800.0,200],["2024-03-04",14000.0,14000.0,12800.0,12800.0,81800],["2024-03-05",12800.0,12800.0,12800.0,12800.0,100],["2024-03-06",12800.0,12800.0,12800.0,12800.0,0],["2024-03-07",12800.0,12800.0,12800.0,12800.0,2800],["2024-03-08",12800.0,12800.0,12800.0,12800.0,0],["2024-03-11",13800.0,13800.0,13800.0,13800.0,100],["2024-03-12",12900.0,12900.0,12800.0,12800.0,123175],["2024-03-13",13800.0,13800.0,12000.0,13400.0,1100],["2024-03-14",13400.0,13400.0,13400.0,13400.0,0],["2024-03-15",13400.0,13400.0,13400.0,13400.0,0],["2024-03-18",13400.0,13400.0,13400.0,13400.0,0],["2024-03-19",13400.0,13400.0,13400.0,13400.0,0],["2024-03-20",12300.0,13000.0,12200.0,13000.0,7800],["2024-03-21",13400.0,13400.0,13400.0,13400.0,100],["2024-03-22",12500.0,12900.0,12300.0,12300.0,1800],["2024-03-25",12300.0,13200.0,12300.0,13200.0,1600],["2024-03-26",13000.0,13000.0,12400.0,12400.0,2900],["2024-03-27",13300.0,13300.0,13000.0,13000.0,1800],["2024-03-28",12200.0,12600.0,12200.0,12600.0,800],["2024-03-29",13300.0,13500.0,13300.0,13500.0,11000],["2024-04-01",12600.0,12600.0,12600.0,12600.0,200],["2024-04-02",13800.0,13800.0,12200.0,12200.0,200],["2024-04-03",12000.0,12400.0,12000.0,12400.0,11600],["2024-04-04",12400.0,12400.0,11900.0,11900.0,200],["2024-04-05",12900.0,12900.0,12100.0,12100.0,1700],["2024-04-08",13200.0,13200.0,12000.0,12500.0,1200],["2024-04-09",12500.0,12500.0,12500.0,12500.0,0],["2024-04-10",12100.0,12100.0,12100.0,12100.0,100],["2024-04-11",12100.0,12100.0,12100.0,12100.0,0],["2024-04-12",12100.0,12100.0,12100.0,12100.0,200],["2024-04-15",12000.0,12900.0,11900.0,11900.0,10700],["2024-04-16",12700.0,12700.0,12700.0,12700.0,100],["2024-04-17",11700.0,12400.0,11500.0,12400.0,3600],["2024-04-19",12100.0,12100.0,12100.0,12100.0,100],["2024-04-22",11200.0,11200.0,11200.0,11200.0,3600],["2024-04-23",11200.0,11200.0,11200.0,11200.0,0],["2024-04-24",11900.0,11900.0,11900.0,11900.0,100],["2024-04-25",11900.0,11900.0,11900.0,11900.0,0],["2024-04-26",11900.0,11900.0,11900.0,11900.0,0],["2024-05-02",11000.0,11000.0,11000.0,11000.0,4200],["2024-05-03",11000.0,11500.0,11000.0,11500.0,7100],["2024-05-06",11400.0,11400.0,11400.0,11400.0,100],["2024-05-07",11400.0,11400.0,11400.0,11400.0,200],["2024-05-08",11300.0,11300.0,11300.0,11300.0,300],["2024-05-09",11300.0,11300.0,11300.0,11300.0,0],["2024-05-10",11300.0,11300.0,11300.0,11300.0,0],["2024-05-13",11300.0,11300.0,11300.0,11300.0,0],["2024-05-14",11300.0,11300.0,11300.0,11300.0,0],["2024-05-15",11300.0,11300.0,11300.0,11300.0,0],["2024-05-16",11400.0,11400.0,11400.0,11400.0,500],["2024-05-17",11400.0,11400.0,11400.0,11400.0,0],["2024-05-20",11400.0,11400.0,11400.0,11400.0,600],["2024-05-21",11200.0,11200.0,11200.0,11200.0,2200],["2024-05-22",11200.0,12100.0,10200.0,12100.0,1700],["2024-05-23",12000.0,12000.0,11000.0,11700.0,1300],["2024-05-24",11400.0,11400.0,11400.0,11400.0,100],["2024-05-27",11400.0,11400.0,10300.0,10300.0,5200],["2024-05-28",11300.0,11300.0,11300.0,11300.0,18400],["2024-05-29",10300.0,11300.0,10300.0,11300.0,9000],["2024-05-30",11300.0,11900.0,10700.0,11900.0,300],["2024-05-31",11000.0,11800.0,11000.0,11800.0,900],["2024-06-03",11800.0,11800.0,11800.0,11800.0,0],["2024-06-04",11700.0,12100.0,11700.0,12100.0,200],["2024-06-05",12100.0,12100.0,12100.0,12100.0,0],["2024-06-06",12100.0,12100.0,12100.0,12100.0,0],["2024-06-07",12000.0,12000.0,12000.0,12000.0,100],["2024-06-10",11000.0,11000.0,11000.0,11000.0,2200],["2024-06-11",12000.0,12000.0,12000.0,12000.0,100],["2024-06-12",11800.0,11800.0,11800.0,11800.0,500],["2024-06-13",11500.0,11800.0,11500.0,11800.0,3400],["2024-06-14",11800.0,11800.0,11000.0,11000.0,800],["2024-06-17",11700.0,11800.0,11500.0,11500.0,8800],["2024-06-18",12100.0,12100.0,11000.0,11800.0,300],["2024-06-19",11800.0,11800.0,11800.0,11800.0,0],["2024-06-20",11800.0,11800.0,11800.0,11800.0,0],["2024-06-21",12300.0,12300.0,12200.0,12200.0,500],["2024-06-24",12100.0,12100.0,11000.0,11000.0,7100],["2024-06-25",11800.0,11800.0,11500.0,11800.0,900],["2024-06-26",11800.0,11800.0,11800.0,11800.0,0],["2024-06-27",11800.0,12500.0,11100.0,12500.0,35200],["2024-06-28",12400.0,13500.0,12400.0,13500.0,23900],["2024-07-01",13400.0,13500.0,13400.0,13500.0,800],["2024-07-02",12300.0,12400.0,12300.0,12400.0,1800],["2024-07-03",13600.0,13600.0,11400.0,11400.0,500],["2024-07-04",12500.0,12500.0,11100.0,11100.0,1200],["2024-07-05",12200.0,12200.0,12000.0,12000.0,600],["2024-07-08",12000.0,12000.0,11700.0,11700.0,300],["2024-07-09",11600.0,11600.0,11200.0,11200.0,900],["2024-07-10",11100.0,11100.0,11000.0,11000.0,14000],["2024-07-11",11800.0,11800.0,11800.0,11800.0,100],["2024-07-12",11100.0,11100.0,11100.0,11100.0,100],["2024-07-15",11700.0,11700.0,11700.0,11700.0,1200],["2024-07-16",11700.0,11700.0,11700.0,11700.0,0],["2024-07-17",11700.0,11700.0,11700.0,11700.0,0],["2024-07-18",11500.0,11500.0,11500.0,11500.0,100],["2024-07-19",11300.0,11300.0,11300.0,11300.0,100],["2024-07-22",12400.0,12400.0,11000.0,11000.0,200],["2024-07-23",12100.0,12100.0,11000.0,11000.0,2100],["2024-07-24",12100.0,12100.0,11000.0,11000.0,6100],["2024-07-25",12100.0,12100.0,12100.0,12100.0,100],["2024-07-26",12100.0,12100.0,12100.0,12100.0,0],["2024-07-29",11900.0,11900.0,11900.0,11900.0,100],["2024-07-30",11900.0,11900.0,11900.0,11900.0,0],["2024-07-31",11200.0,11900.0,10900.0,10900.0,2200],["2024-08-01",11500.0,11500.0,11500.0,11500.0,100],["2024-08-02",11500.0,11500.0,11500.0,11500.0,0],["2024-08-05",11500.0,11500.0,10600.0,10800.0,7900],["2024-08-06",11400.0,11400.0,11400.0,11400.0,100],["2024-08-07",11500.0,11500.0,11500.0,11500.0,800],["2024-08-08",11400.0,11400.0,10600.0,10600.0,3900],["2024-08-09",11400.0,11400.0,10700.0,10700.0,300],["2024-08-12",10800.0,10800.0,10800.0,10800.0,100],["2024-08-13",10800.0,10800.0,10800.0,10800.0,0],["2024-08-14",11800.0,11800.0,10800.0,11500.0,1200],["2024-08-15",11500.0,11500.0,11500.0,11500.0,0],["2024-08-16",11500.0,11500.0,11500.0,11500.0,0],["2024-08-19",11900.0,11900.0,10700.0,10700.0,200],["2024-08-20",11700.0,11700.0,10600.0,10600.0,900],["2024-08-21",10600.0,10700.0,10600.0,10700.0,3600],["2024-08-22",11600.0,11600.0,11300.0,11300.0,300],["2024-08-23",11300.0,11300.0,11300.0,11300.0,0],["2024-08-26",11300.0,11300.0,11300.0,11300.0,0],["2024-08-27",11300.0,11300.0,11300.0,11300.0,0],["2024-08-28",11300.0,11300.0,10600.0,10700.0,1300],["2024-08-29",11600.0,11600.0,11600.0,11600.0,100],["2024-08-30",11600.0,11600.0,11600.0,11600.0,0],["2024-09-04",11600.0,11600.0,11600.0,11600.0,0],["2024-09-05",11600.0,11600.0,11600.0,11600.0,0],["2024-09-06",11600.0,11600.0,11600.0,11600.0,0],["2024-09-09",11500.0,11600.0,10600.0,10600.0,17000],["2024-09-10",10500.0,10500.0,10500.0,10500.0,300],["2024-09-11",11500.0,11500.0,10700.0,10700.0,3000],["2024-09-12",10700.0,10700.0,10700.0,10700.0,0],["2024-09-13",11700.0,11700.0,11300.0,11300.0,600],["2024-09-16",11300.0,11300.0,11300.0,11300.0,0],["2024-09-17",11300.0,11300.0,11300.0,11300.0,0],["2024-09-18",11300.0,11300.0,11300.0,11300.0,0],["2024-09-19",11300.0,11300.0,11300.0,11300.0,0],["2024-09-20",11300.0,11300.0,11300.0,11300.0,0],["2024-09-23",11000.0,11000.0,11000.0,11000.0,12200],["2024-09-24",11000.0,11000.0,11000.0,11000.0,12000],["2024-09-25",11000.0,11000.0,11000.0,11000.0,0],["2024-09-26",11400.0,11400.0,11400.0,11400.0,100],["2024-09-27",11400.0,11400.0,11400.0,11400.0,0],["2024-09-30",10600.0,10600.0,10400.0,10600.0,1700],["2024-10-01",10600.0,11300.0,10600.0,10600.0,5200],["2024-10-02",10500.0,11300.0,10500.0,11300.0,200],["2024-10-03",11800.0,11800.0,11800.0,11800.0,100],["2024-10-04",10700.0,10800.0,10700.0,10800.0,16200],["2024-10-07",11800.0,11800.0,10500.0,10500.0,26100],["2024-10-08",11500.0,11500.0,11400.0,11400.0,200],["2024-10-09",10500.0,11200.0,10500.0,11200.0,2600],["2024-10-10",11500.0,11500.0,11500.0,11500.0,100],["2024-10-11",10700.0,11200.0,10700.0,11200.0,600],["2024-10-14",11200.0,11200.0,11200.0,11200.0,0],["2024-10-15",10300.0,10500.0,10300.0,10500.0,1200],["2024-10-16",11400.0,11400.0,11400.0,11400.0,100],["2024-10-17",10900.0,10900.0,10900.0,10900.0,17300],["2024-10-18",11400.0,11400.0,10700.0,10700.0,2000],["2024-10-21",10700.0,10700.0,10700.0,10700.0,0],["2024-10-22",11400.0,11400.0,11400.0,11400.0,100],["2024-10-23",10600.0,10600.0,10600.0,10600.0,600],["2024-10-24",10600.0,10600.0,10600.0,10600.0,2600],["2024-10-25",10600.0,10600.0,10600.0,10600.0,0],["2024-10-28",10600.0,10600.0,10600.0,10600.0,0],["2024-10-29",10600.0,10600.0,10600.0,10600.0,0],["2024-10-30",10100.0,10100.0,10100.0,10100.0,100],["2024-10-31",11000.0,11000.0,11000.0,11000.0,100],["2024-11-01",10600.0,10600.0,10600.0,10600.0,100],["2024-11-04",10600.0,10600.0,10600.0,10600.0,0],["2024-11-05",10600.0,10600.0,10600.0,10600.0,0],["2024-11-06",10100.0,10100.0,9600.0,9600.0,8700],["2024-11-07",9600.0,9800.0,9600.0,9800.0,1100],["2024-11-08",9800.0,9800.0,9800.0,9800.0,0],["2024-11-11",10400.0,10400.0,10400.0,10400.0,100],["2024-11-12",10400.0,10400.0,10400.0,10400.0,0],["2024-11-13",10400.0,10400.0,10400.0,10400.0,0],["2024-11-14",10400.0,10400.0,10400.0,10400.0,35900],["2024-11-15",10400.0,10400.0,10400.0,10400.0,0],["2024-11-18",10400.0,10400.0,10400.0,10400.0,0],["2024-11-19",10400.0,10400.0,10400.0,10400.0,0],["2024-11-20",10400.0,10400.0,10400.0,10400.0,0],["2024-11-21",10400.0,11000.0,10400.0,11000.0,500],["2024-11-22",11000.0,11000.0,11000.0,11000.0,0],["2024-11-25",10700.0,10700.0,10700.0,10700.0,200],["2024-11-26",10000.0,10900.0,10000.0,10900.0,2200],["2024-11-27",10500.0,10500.0,10500.0,10500.0,3000],["2024-11-28",10000.0,10000.0,10000.0,10000.0,2000],["2024-11-29",10000.0,10000.0,10000.0,10000.0,0],["2024-12-02",10900.0,10900.0,10500.0,10500.0,3700],["2024-12-03",10000.0,10000.0,9900.0,9900.0,200],["2024-12-04",10000.0,10000.0,10000.0,10000.0,2200],["2024-12-05",10000.0,10000.0,10000.0,10000.0,0],["2024-12-06",10000.0,10000.0,10000.0,10000.0,0],["2024-12-09",10900.0,10900.0,10900.0,10900.0,336140],["2024-12-10",10900.0,10900.0,10900.0,10900.0,0],["2024-12-11",10000.0,10000.0,10000.0,10000.0,3700],["2024-12-12",10000.0,10000.0,10000.0,10000.0,0],["2024-12-13",9300.0,10000.0,9300.0,10000.0,1100],["2024-12-16",10000.0,10000.0,10000.0,10000.0,0],["2024-12-17",9200.0,10000.0,9200.0,10000.0,600],["2024-12-18",9300.0,10000.0,9300.0,10000.0,1100],["2024-12-19",9900.0,9900.0,9900.0,9900.0,1100],["2024-12-20",9900.0,9900.0,9900.0,9900.0,4600],["2024-12-23",9900.0,9900.0,9900.0,9900.0,0],["2024-12-24",9900.0,10000.0,9900.0,10000.0,2000],["2024-12-25",9300.0,10000.0,9300.0,10000.0,2400],["2024-12-26",10000.0,10000.0,10000.0,10000.0,0],["2024-12-27",10900.0,10900.0,10900.0,10900.0,100],["2024-12-30",9900.0,10000.0,9900.0,9900.0,18500],["2024-12-31",10000.0,10000.0,10000.0,10000.0,5100],["2025-01-02",10200.0,10200.0,10200.0,10200.0,6000],["2025-01-03",10200.0,10200.0,10200.0,10200.0,0],["2025-01-06",9300.0,9300.0,9300.0,9300.0,7500],["2025-01-07",9300.0,9300.0,9300.0,9300.0,0],["2025-01-08",10000.0,10000.0,9100.0,9100.0,10300],["2025-01-09",9300.0,9700.0,9300.0,9700.0,2100],["2025-01-10",10300.0,10300.0,10300.0,10300.0,100],["2025-01-13",10000.0,10000.0,9600.0,9800.0,700],["2025-01-14",9800.0,9800.0,9800.0,9800.0,0],["2025-01-15",9700.0,9700.0,9100.0,9500.0,900],["2025-01-16",9200.0,9200.0,9200.0,9200.0,600],["2025-01-17",9700.0,9700.0,8700.0,9400.0,700],["2025-01-20",9900.0,10200.0,8900.0,8900.0,4800],["2025-01-21",9700.0,9700.0,9700.0,9700.0,100],["2025-01-22",9700.0,9700.0,9700.0,9700.0,0],["2025-01-23",9700.0,9700.0,9700.0,9700.0,0],["2025-01-24",9400.0,9700.0,9000.0,9700.0,400],["2025-02-03",9700.0,9700.0,9700.0,9700.0,0],["2025-02-04",9000.0,9800.0,9000.0,9800.0,10400],["2025-02-05",9000.0,9700.0,8900.0,9700.0,6000],["2025-02-06",9600.0,10600.0,9600.0,10600.0,400],["2025-02-07",9600.0,9800.0,9600.0,9600.0,1600],["2025-02-10",9900.0,10500.0,9900.0,10500.0,7000],["2025-02-11",10900.0,10900.0,10900.0,10900.0,500],["2025-02-12",9900.0,10700.0,9900.0,10700.0,1200],["2025-02-13",10700.0,11700.0,10700.0,10800.0,2400],["2025-02-14",9900.0,9900.0,9900.0,9900.0,500],["2025-02-17",10200.0,10200.0,10200.0,10200.0,100],["2025-02-18",10100.0,10900.0,10000.0,10500.0,3700],["2025-02-19",9800.0,9800.0,9800.0,9800.0,100],["2025-02-20",10700.0,10700.0,10700.0,10700.0,100],["2025-02-21",10700.0,10700.0,10700.0,10700.0,0],["2025-02-24",10700.0,10700.0,10700.0,10700.0,0],["2025-02-25",10700.0,10700.0,10700.0,10700.0,0],["2025-02-26",10700.0,10700.0,10700.0,10700.0,0],["2025-02-27",9700.0,9700.0,9700.0,9700.0,700],["2025-02-28",9700.0,9700.0,9700.0,9700.0,0],["2025-03-03",10600.0,10600.0,9800.0,9800.0,300],["2025-03-04",9800.0,9800.0,9800.0,9800.0,400],["2025-03-05",9800.0,9800.0,9800.0,9800.0,0],["2025-03-06",9700.0,9800.0,9700.0,9800.0,10300],["2025-03-07",9900.0,9900.0,9800.0,9800.0,6000],["2025-03-10",9800.0,9800.0,9800.0,9800.0,0],["2025-03-11",10600.0,10700.0,9800.0,9800.0,2700],["2025-03-12",9900.0,9900.0,9900.0,9900.0,6000],["2025-03-13",10300.0,10800.0,10000.0,10600.0,15400],["2025-03-14",10100.0,10100.0,10000.0,10000.0,16000],["2025-03-17",10000.0,10000.0,10000.0,10000.0,11800],["2025-03-18",10000.0,10000.0,10000.0,10000.0,0],["2025-03-19",10000.0,10000.0,10000.0,10000.0,0],["2025-03-20",10100.0,10100.0,10100.0,10100.0,100],["2025-03-21",10100.0,10100.0,10100.0,10100.0,200],["2025-03-24",10900.0,10900.0,10000.0,10700.0,1200],["2025-03-25",10700.0,10700.0,10700.0,10700.0,0],["2025-03-26",10700.0,10700.0,10700.0,10700.0,0],["2025-03-27",9700.0,9700.0,9700.0,9700.0,200],["2025-03-28",10600.0,10600.0,10600.0,10600.0,100],["2025-03-31",10500.0,10500.0,10500.0,10500.0,6000],["2025-04-01",10500.0,10900.0,10500.0,10900.0,300],["2025-04-02",10800.0,10800.0,10800.0,10800.0,100],["2025-04-03",10800.0,10800.0,10800.0,10800.0,0],["2025-04-04",10800.0,10800.0,10800.0,10800.0,0],["2025-04-08",10800.0,10800.0,10800.0,10800.0,0],["2025-04-09",9800.0,10000.0,9800.0,10000.0,200],["2025-04-10",10000.0,10200.0,10000.0,10200.0,600],["2025-04-11",10100.0,11000.0,10100.0,11000.0,9300],["2025-04-14",11000.0,11000.0,11000.0,11000.0,0],["2025-04-15",10700.0,11000.0,10500.0,10500.0,1200],["2025-04-16",10500.0,10500.0,10500.0,10500.0,0],["2025-04-17",10500.0,10500.0,10500.0,10500.0,0],["2025-04-18",10500.0,10500.0,10500.0,10500.0,0],["2025-04-21",10500.0,10500.0,10500.0,10500.0,0],["2025-04-22",10500.0,10500.0,10500.0,10500.0,0],["2025-04-23",10000.0,10000.0,10000.0,10000.0,300],["2025-04-24",10500.0,10500.0,10500.0,10500.0,100],["2025-04-25",10500.0,10500.0,10500.0,10500.0,0],["2025-04-28",10500.0,10500.0,10500.0,10500.0,0],["2025-04-29",10500.0,10500.0,10500.0,10500.0,0],["2025-05-05",10500.0,10500.0,10500.0,10500.0,0],["2025-05-06",10500.0,10500.0,10500.0,10500.0,0],["2025-05-07",9500.0,9500.0,9500.0,9500.0,500],["2025-05-08",10400.0,10400.0,10300.0,10400.0,5400],["2025-05-09",10900.0,10900.0,10700.0,10700.0,2100],["2025-05-12",10800.0,10800.0,10700.0,10700.0,18700],["2025-05-13",10500.0,10800.0,10500.0,10800.0,30200],["2025-05-14",10700.0,10800.0,10700.0,10800.0,3300],["2025-05-15",10800.0,10800.0,10800.0,10800.0,1700],["2025-05-16",10800.0,10800.0,10800.0,10800.0,0],["2025-05-19",10800.0,10800.0,10800.0,10800.0,0],["2025-05-20",10800.0,10800.0,10800.0,10800.0,0],["2025-05-21",10800.0,10800.0,10800.0,10800.0,0],["2025-05-22",11000.0,11000.0,11000.0,11000.0,1000],["2025-05-23",11000.0,11000.0,11000.0,11000.0,0],["2025-05-26",11000.0,11000.0,11000.0,11000.0,0],["2025-05-27",11000.0,11000.0,11000.0,11000.0,0],["2025-05-28",11000.0,11000.0,11000.0,11000.0,0],["2025-05-29",11000.0,11000.0,11000.0,11000.0,0],["2025-05-30",11000.0,11000.0,11000.0,11000.0,0],["2025-06-02",11000.0,11000.0,11000.0,11000.0,0],["2025-06-03",10900.0,10900.0,10900.0,10900.0,100],["2025-06-04",10800.0,11000.0,10800.0,11000.0,20700],["2025-06-05",10500.0,10600.0,10500.0,10600.0,3000],["2025-06-06",11200.0,11200.0,10600.0,10600.0,1200],["2025-06-09",10600.0,10600.0,10600.0,10600.0,0],["2025-06-10",10800.0,10800.0,10800.0,10800.0,800],["2025-06-11",10800.0,10800.0,10800.0,10800.0,0],["2025-06-12",10800.0,10800.0,10800.0,10800.0,0],["2025-06-13",10800.0,10800.0,10800.0,10800.0,0],["2025-06-16",10800.0,10800.0,10800.0,10800.0,0],["2025-06-17",10800.0,10800.0,10800.0,10800.0,0],["2025-06-18",10800.0,10800.0,10800.0,10800.0,0],["2025-06-19",10800.0,10800.0,10800.0,10800.0,0],["2025-06-20",10800.0,10800.0,10600.0,10600.0,2600],["2025-06-23",10600.0,10600.0,10600.0,10600.0,8000],["2025-06-24",10500.0,10500.0,10500.0,10500.0,18800],["2025-06-25",10500.0,10500.0,10500.0,10500.0,0],["2025-06-26",11000.0,11000.0,11000.0,11000.0,1000],["2025-06-27",11000.0,11000.0,11000.0,11000.0,0],["2025-06-30",11000.0,11000.0,11000.0,11000.0,100],["2025-07-01",11000.0,11000.0,11000.0,11000.0,800],["2025-07-02",11000.0,11000.0,11000.0,11000.0,0],["2025-07-03",11000.0,11000.0,11000.0,11000.0,0],["2025-07-04",11000.0,11000.0,11000.0,11000.0,3400],["2025-07-07",11000.0,11000.0,11000.0,11000.0,0],["2025-07-08",11000.0,11000.0,11000.0,11000.0,0],["2025-07-09",11300.0,11500.0,11300.0,11500.0,3000],["2025-07-10",11500.0,11500.0,11500.0,11500.0,0],["2025-07-11",11000.0,11000.0,11000.0,11000.0,4500],["2025-07-14",11000.0,11000.0,11000.0,11000.0,0],["2025-07-15",11000.0,11000.0,11000.0,11000.0,0],["2025-07-16",11000.0,11000.0,11000.0,11000.0,0],["2025-07-17",11000.0,11000.0,11000.0,11000.0,0],["2025-07-18",11000.0,11000.0,11000.0,11000.0,0],["2025-07-21",11000.0,11000.0,11000.0,11000.0,2400],["2025-07-22",11000.0,11000.0,11000.0,11000.0,0],["2025-07-23",11000.0,11000.0,11000.0,11000.0,0],["2025-07-24",11700.0,11700.0,11700.0,11700.0,100],["2025-07-25",11800.0,12000.0,11400.0,11500.0,10100],["2025-07-28",11500.0,11500.0,11500.0,11500.0,0],["2025-07-29",11000.0,11000.0,10900.0,10900.0,2800],["2025-07-30",9900.0,10900.0,9900.0,10900.0,1000],["2025-07-31",10900.0,10900.0,10900.0,10900.0,0],["2025-08-01",11000.0,11000.0,10900.0,10900.0,1200],["2025-08-04",10800.0,11000.0,10800.0,11000.0,25800],["2025-08-05",11000.0,11000.0,11000.0,11000.0,800],["2025-08-06",11000.0,11300.0,11000.0,11300.0,400],["2025-08-07",11200.0,11200.0,11200.0,11200.0,5000],["2025-08-08",11200.0,11200.0,11200.0,11200.0,800],["2025-08-11",11000.0,11200.0,11000.0,11000.0,20000],["2025-08-12",10000.0,11200.0,10000.0,11000.0,8200],["2025-08-13",11000.0,11000.0,11000.0,11000.0,18000],["2025-08-14",11100.0,11100.0,11100.0,11100.0,500],["2025-08-15",11000.0,11000.0,11000.0,11000.0,12200],["2025-08-18",10100.0,10100.0,10100.0,10100.0,100],["2025-08-19",10400.0,11000.0,10400.0,11000.0,200],["2025-08-20",11000.0,11000.0,11000.0,11000.0,0],["2025-08-21",11000.0,11000.0,11000.0,11000.0,0],["2025-08-22",11100.0,11100.0,11000.0,11000.0,3000],["2025-08-25",11200.0,11200.0,11200.0,11200.0,100],["2025-08-26",11100.0,11100.0,11100.0,11100.0,3700],["2025-08-27",11100.0,11100.0,11100.0,11100.0,0],["2025-08-28",11100.0,11100.0,11100.0,11100.0,0],["2025-08-29",11000.0,11000.0,10400.0,10400.0,1000],["2025-09-03",10500.0,11300.0,10500.0,11000.0,22600],["2025-09-04",11000.0,11000.0,11000.0,11000.0,3200],["2025-09-05",11000.0,11000.0,11000.0,11000.0,0],["2025-09-08",11200.0,11200.0,11200.0,11200.0,800],["2025-09-09",11400.0,11400.0,11400.0,11400.0,100],["2025-09-10",11400.0,11400.0,11400.0,11400.0,0],["2025-09-11",11400.0,11400.0,11400.0,11400.0,0],["2025-09-12",11400.0,11400.0,11400.0,11400.0,0],["2025-09-15",11400.0,11400.0,11400.0,11400.0,0],["2025-09-16",11400.0,11400.0,11400.0,11400.0,0],["2025-09-17",11200.0,11200.0,10700.0,10700.0,5200],["2025-09-18",10700.0,10700.0,10700.0,10700.0,0],["2025-09-19",10800.0,10800.0,10800.0,10800.0,100],["2025-09-22",10800.0,10800.0,10800.0,10800.0,0],["2025-09-23",10800.0,10800.0,10800.0,10800.0,0],["2025-09-24",10100.0,10100.0,10100.0,10100.0,100],["2025-09-25",10200.0,11100.0,10200.0,11000.0,11800],["2025-09-26",11000.0,11000.0,11000.0,11000.0,100],["2025-09-29",10200.0,10200.0,10200.0,10200.0,100],["2025-09-30",10200.0,10500.0,10200.0,10500.0,3300],["2025-10-01",10900.0,11300.0,10900.0,11300.0,300],["2025-10-02",11300.0,11300.0,11300.0,11300.0,0],["2025-10-03",10800.0,10900.0,10800.0,10900.0,5200],["2025-10-06",10900.0,10900.0,10900.0,10900.0,0],["2025-10-07",10900.0,10900.0,10900.0,10900.0,5000],["2025-10-08",10900.0,10900.0,10900.0,10900.0,0],["2025-10-09",10900.0,10900.0,10900.0,10900.0,500],["2025-10-10",10900.0,10900.0,10900.0,10900.0,0],["2025-10-13",10900.0,10900.0,10900.0,10900.0,0],["2025-10-14",10900.0,10900.0,10900.0,10900.0,0],["2025-10-15",10900.0,10900.0,10900.0,10900.0,0],["2025-10-16",10900.0,10900.0,10900.0,10900.0,0],["2025-10-17",10900.0,10900.0,10900.0,10900.0,0],["2025-10-20",11300.0,11300.0,11300.0,11300.0,100],["2025-10-21",11300.0,11300.0,11300.0,11300.0,0],["2025-10-22",11000.0,11200.0,11000.0,11200.0,1100],["2025-10-23",11100.0,11300.0,11000.0,11300.0,700],["2025-10-24",11300.0,11300.0,11300.0,11300.0,0],["2025-10-27",11300.0,11300.0,11300.0,11300.0,0],["2025-10-28",11300.0,11300.0,11300.0,11300.0,0],["2025-10-29",11200.0,11200.0,11200.0,11200.0,300],["2025-10-30",10400.0,10400.0,10100.0,10100.0,1000],["2025-10-31",11000.0,11000.0,11000.0,11000.0,100],["2025-11-03",11000.0,11000.0,11000.0,11000.0,0],["2025-11-04",11000.0,11000.0,11000.0,11000.0,0],["2025-11-05",11900.0,11900.0,11900.0,11900.0,100],["2025-11-06",11900.0,11900.0,11900.0,11900.0,0],["2025-11-07",10800.0,10800.0,10800.0,10800.0,100],["2025-11-10",10800.0,10800.0,10800.0,10800.0,0],["2025-11-11",10800.0,10800.0,10800.0,10800.0,0],["2025-11-12",10800.0,10800.0,10800.0,10800.0,0],["2025-11-13",10800.0,10800.0,10800.0,10800.0,0],["2025-11-14",10900.0,10900.0,10900.0,10900.0,2600],["2025-11-17",10900.0,10900.0,10900.0,10900.0,0],["2025-11-18",10900.0,10900.0,10900.0,10900.0,0],["2025-11-19",10200.0,10200.0,10200.0,10200.0,400],["2025-11-20",10200.0,10200.0,10200.0,10200.0,0],["2025-11-21",10600.0,10900.0,10600.0,10900.0,3100],["2025-11-24",10400.0,10400.0,10100.0,10200.0,2100],["2025-11-25",10700.0,10700.0,10700.0,10700.0,100],["2025-11-26",10900.0,10900.0,10900.0,10900.0,100],["2025-11-27",10200.0,10900.0,10200.0,10900.0,2100],["2025-11-28",10900.0,10900.0,10900.0,10900.0,0],["2025-12-01",10900.0,10900.0,10900.0,10900.0,0],["2025-12-02",10900.0,10900.0,10900.0,10900.0,0],["2025-12-03",10900.0,11300.0,10900.0,10900.0,21500],["2025-12-04",11300.0,11300.0,11300.0,11300.0,100],["2025-12-05",11300.0,11300.0,11300.0,11300.0,0],["2025-12-08",10500.0,11300.0,10500.0,11300.0,200],["2025-12-09",11300.0,11300.0,11300.0,11300.0,0],["2025-12-10",11300.0,11300.0,11300.0,11300.0,0],["2025-12-11",11300.0,11300.0,11300.0,11300.0,0],["2025-12-12",10600.0,10600.0,10600.0,10600.0,700],["2025-12-15",10600.0,10600.0,10600.0,10600.0,0],["2025-12-16",10600.0,10600.0,10600.0,10600.0,0],["2025-12-17",10600.0,10600.0,10600.0,10600.0,0],["2025-12-18",10600.0,10600.0,10600.0,10600.0,0],["2025-12-19",10800.0,10800.0,10800.0,10800.0,700],["2025-12-22",11200.0,11200.0,10800.0,10800.0,7700],["2025-12-23",10800.0,10800.0,10800.0,10800.0,0],["2025-12-24",10400.0,10400.0,10000.0,10000.0,20000],["2025-12-25",10400.0,10500.0,10400.0,10500.0,19300],["2025-12-26",10500.0,10500.0,10500.0,10500.0,400],["2025-12-29",10700.0,10700.0,10700.0,10700.0,3000],["2025-12-30",10700.0,10700.0,10700.0,10700.0,0],["2025-12-31",10700.0,10700.0,10700.0,10700.0,400],["2026-01-05",11000.0,11000.0,11000.0,11000.0,100],["2026-01-06",11000.0,11500.0,11000.0,11500.0,22800],["2026-01-07",11500.0,11700.0,11500.0,11700.0,10100],["2026-01-08",11500.0,11500.0,11500.0,11500.0,400],["2026-01-09",11000.0,11000.0,11000.0,11000.0,200],["2026-01-12",11000.0,11000.0,11000.0,11000.0,0],["2026-01-13",11000.0,11000.0,11000.0,11000.0,0],["2026-01-14",11000.0,11000.0,11000.0,11000.0,0],["2026-01-15",11400.0,12100.0,11400.0,12100.0,12000],["2026-01-16",12500.0,13300.0,12500.0,13300.0,10100],["2026-01-19",13800.0,13800.0,12000.0,12000.0,6300],["2026-01-20",10800.0,12000.0,10800.0,11300.0,8400],["2026-01-21",11300.0,11300.0,11300.0,11300.0,3200],["2026-01-22",11300.0,11300.0,11300.0,11300.0,700],["2026-01-23",11300.0,11300.0,11300.0,11300.0,2000],["2026-01-26",11300.0,11300.0,11300.0,11300.0,0],["2026-01-27",11300.0,11300.0,11300.0,11300.0,0],["2026-01-28",10500.0,10500.0,10500.0,10500.0,100],["2026-01-29",11000.0,11000.0,11000.0,11000.0,900],["2026-01-30",11000.0,11000.0,11000.0,11000.0,0],["2026-02-02",11000.0,11000.0,11000.0,11000.0,0],["2026-02-03",11000.0,11000.0,11000.0,11000.0,100],["2026-02-04",10100.0,11100.0,10100.0,11100.0,18700],["2026-02-05",11100.0,11100.0,11100.0,11100.0,200],["2026-02-06",11100.0,11100.0,11100.0,11100.0,0],["2026-02-09",11100.0,11100.0,11100.0,11100.0,0],["2026-02-10",12200.0,12200.0,12100.0,12100.0,200],["2026-02-11",12100.0,12100.0,12100.0,12100.0,0],["2026-02-12",12800.0,12800.0,12800.0,12800.0,100],["2026-02-13",12800.0,12800.0,12800.0,12800.0,0],["2026-02-23",12800.0,12800.0,12800.0,12800.0,0],["2026-02-24",12800.0,12800.0,12800.0,12800.0,0],["2026-02-25",12600.0,12600.0,11800.0,11800.0,1700],["2026-02-26",11800.0,11800.0,11800.0,11800.0,300],["2026-02-27",11800.0,11800.0,11800.0,11800.0,0],["2026-03-02",11800.0,11800.0,11800.0,11800.0,500],["2026-03-03",11800.0,11800.0,11800.0,11800.0,0],["2026-03-04",11200.0,11200.0,11200.0,11200.0,1900],["2026-03-05",11200.0,11200.0,11200.0,11200.0,0],["2026-03-06",11200.0,11200.0,11200.0,11200.0,0],["2026-03-09",11800.0,11800.0,11800.0,11800.0,100],["2026-03-10",11800.0,11800.0,11800.0,11800.0,0],["2026-03-11",11800.0,11800.0,11800.0,11800.0,0],["2026-03-12",11800.0,11800.0,11800.0,11800.0,0],["2026-03-13",11800.0,11800.0,11800.0,11800.0,0],["2026-03-16",11800.0,11800.0,11800.0,11800.0,0],["2026-03-17",11800.0,11800.0,11800.0,11800.0,0],["2026-03-18",11800.0,11800.0,11800.0,11800.0,0],["2026-03-19",11800.0,11800.0,11800.0,11800.0,0],["2026-03-20",11500.0,11500.0,11500.0,11500.0,100],["2026-03-23",11500.0,11500.0,11500.0,11500.0,0],["2026-03-24",11500.0,11500.0,11500.0,11500.0,0],["2026-03-25",11600.0,11600.0,11000.0,11000.0,10600],["2026-03-26",10500.0,10500.0,10500.0,10500.0,21000],["2026-03-27",10600.0,10600.0,10500.0,10500.0,200],["2026-03-30",10500.0,10500.0,10500.0,10500.0,0],["2026-03-31",10600.0,11000.0,10600.0,11000.0,600],["2026-04-01",11000.0,11000.0,11000.0,11000.0,0],["2026-04-02",11000.0,11000.0,11000.0,11000.0,0],["2026-04-03",11000.0,11000.0,11000.0,11000.0,0],["2026-04-06",11000.0,11000.0,11000.0,11000.0,0],["2026-04-07",11000.0,11000.0,11000.0,11000.0,0],["2026-04-08",11000.0,11000.0,11000.0,11000.0,0],["2026-04-09",11000.0,11000.0,11000.0,11000.0,0],["2026-04-10",11000.0,11000.0,11000.0,11000.0,0],["2026-04-13",11000.0,11000.0,11000.0,11000.0,1400],["2026-04-14",10800.0,10800.0,10800.0,10800.0,9100],["2026-04-15",11800.0,11800.0,10900.0,10900.0,2100],["2026-04-16",10900.0,10900.0,10900.0,10900.0,0],["2026-04-17",11000.0,11000.0,11000.0,11000.0,1000],["2026-04-20",11000.0,11000.0,11000.0,11000.0,0],["2026-04-21",11000.0,11000.0,11000.0,11000.0,0],["2026-04-22",11100.0,11100.0,11100.0,11100.0,100],["2026-04-23",11100.0,11100.0,11100.0,11100.0,0],["2026-04-24",11100.0,11100.0,11100.0,11100.0,0],["2026-04-28",11100.0,11100.0,11100.0,11100.0,100],["2026-04-29",10500.0,10500.0,10500.0,10500.0,5000],["2026-05-04",10500.0,10500.0,10500.0,10500.0,100],["2026-05-05",10500.0,10500.0,10500.0,10500.0,0],["2026-05-06",10500.0,10500.0,10500.0,10500.0,0],["2026-05-07",10500.0,10500.0,10500.0,10500.0,0],["2026-05-08",10500.0,10500.0,10500.0,10500.0,0],["2026-05-11",10500.0,10500.0,10500.0,10500.0,0],["2026-05-12",10500.0,10500.0,10500.0,10500.0,0],["2026-05-13",10500.0,10500.0,10500.0,10500.0,0],["2026-05-14",10500.0,10500.0,10500.0,10500.0,0],["2026-05-15",10500.0,10500.0,10500.0,10500.0,0],["2026-05-18",10500.0,10500.0,10500.0,10500.0,0],["2026-05-19",10500.0,10500.0,10500.0,10500.0,0],["2026-05-20",10500.0,10500.0,10500.0,10500.0,0],["2026-05-21",10300.0,10300.0,10300.0,10300.0,500],["2026-05-22",10300.0,10300.0,10300.0,10300.0,0],["2026-05-25",10300.0,10300.0,10300.0,10300.0,0],["2026-05-26",10300.0,10300.0,10300.0,10300.0,0],["2026-05-27",10300.0,10300.0,10300.0,10300.0,0],["2026-05-28",10300.0,10300.0,10300.0,10300.0,0],["2026-05-29",10600.0,10600.0,10600.0,10600.0,4900],["2026-06-01",10600.0,10600.0,10600.0,10600.0,0],["2026-06-02",10600.0,10600.0,10600.0,10600.0,1000],["2026-06-03",10600.0,10600.0,10600.0,10600.0,400],["2026-06-04",10600.0,10600.0,10600.0,10600.0,0],["2026-06-05",10600.0,10600.0,10600.0,10600.0,0],["2026-06-08",10600.0,10600.0,10600.0,10600.0,0],["2026-06-09",9600.0,11100.0,9600.0,11100.0,500],["2026-06-10",11100.0,11100.0,11100.0,11100.0,0],["2026-06-11",11100.0,11100.0,11100.0,11100.0,0],["2026-06-12",11000.0,11000.0,11000.0,11000.0,500],["2026-06-15",11000.0,11000.0,11000.0,11000.0,0],["2026-06-16",11000.0,11000.0,11000.0,11000.0,0],["2026-06-17",11000.0,11000.0,11000.0,11000.0,0],["2026-06-18",12100.0,12100.0,12100.0,12100.0,3000],["2026-06-19",10900.0,13000.0,10900.0,13000.0,11200],["2026-06-22",13000.0,13300.0,13000.0,13300.0,13100],["2026-06-23",12900.0,13000.0,12900.0,13000.0,5000],["2026-06-24",13000.0,13000.0,13000.0,13000.0,0],["2026-06-25",13000.0,13000.0,13000.0,13000.0,10000],["2026-06-26",12800.0,13000.0,12800.0,13000.0,6600],["2026-06-29",12000.0,13000.0,11900.0,13000.0,14500],["2026-06-30",11800.0,13000.0,11800.0,13000.0,8100],["2026-07-01",13000.0,13000.0,13000.0,13000.0,0],["2026-07-02",13000.0,13000.0,13000.0,13000.0,0],["2026-07-03",13000.0,13000.0,13000.0,13000.0,0],["2026-07-06",11800.0,11800.0,11800.0,11800.0,100],["2026-07-07",12000.0,12000.0,11800.0,11800.0,1200],["2026-07-08",11800.0,11800.0,11800.0,11800.0,0],["2026-07-09",12700.0,12700.0,12700.0,12700.0,100],["2026-07-10",12700.0,12700.0,12700.0,12700.0,0],["2026-07-13",12500.0,12500.0,12500.0,12500.0,800],["2026-07-14",11500.0,12600.0,11500.0,12600.0,1200],["2026-07-15",12600.0,12600.0,12600.0,12600.0,0],["2026-07-16",12600.0,12600.0,12600.0,12600.0,0],["2026-07-17",12600.0,12600.0,12600.0,12600.0,0],["2026-07-20",11500.0,11500.0,11400.0,11400.0,500],["2026-07-21",11100.0,11100.0,11000.0,11000.0,4200],["2026-07-22",11000.0,11000.0,11000.0,11000.0,0],["2026-07-23",11000.0,11000.0,11000.0,11000.0,600],["2026-07-24",11000.0,11000.0,11000.0,11000.0,0],["2026-07-27",11000.0,11000.0,11000.0,11000.0,0],["2026-07-28",11000.0,11000.0,11000.0,11000.0,500],["2026-07-29",11000.0,11000.0,11000.0,11000.0,0],["2026-07-30",12000.0,12000.0,12000.0,12000.0,100],["2026-07-31",12500.0,12500.0,12500.0,12500.0,100],["2026-08-03",12500.0,12500.0,11700.0,11700.0,300],["2026-08-04",11700.0,11700.0,11700.0,11700.0,100],["2026-08-05",11700.0,11700.0,11700.0,11700.0,0],["2026-08-06",10600.0,12000.0,10600.0,12000.0,300],["2026-08-07",12000.0,12000.0,12000.0,12000.0,0],["2026-08-10",12000.0,12000.0,12000.0,12000.0,0],["2026-08-11",12000.0,12000.0,12000.0,12000.0,0],["2026-08-12",12000.0,12000.0,12000.0,12000.0,0],["2026-08-13",12000.0,12000.0,12000.0,12000.0,0],["2026-08-14",12000.0,12000.0,12000.0,12000.0,0],["2026-08-17",12000.0,12000.0,12000.0,12000.0,0],["2026-08-18",12000.0,12000.0,12000.0,12000.0,0],["2026-08-19",12000.0,12000.0,12000.0,12000.0,0],["2026-08-20",12000.0,12000.0,12000.0,12000.0,0],["2026-08-21",12000.0,12000.0,12000.0,12000.0,0],["2026-08-24",12000.0,12000.0,12000.0,12000.0,0],["2026-08-25",12000.0,12000.0,12000.0,12000.0,0],["2026-08-26",12000.0,12000.0,12000.0,12000.0,0],["2026-08-27",12000.0,12000.0,12000.0,12000.0,0],["2026-08-28",12000.0,12000.0,12000.0,12000.0,0],["2026-09-03",11000.0,11000.0,11000.0,11000.0,200],["2026-09-04",11000.0,11000.0,11000.0,11000.0,0],["2026-09-07",10700.0,10700.0,10700.0,10700.0,100],["2026-09-08",10700.0,10700.0,10700.0,10700.0,0],["2026-09-09",10700.0,10700.0,10700.0,10700.0,100],["2026-09-10",10700.0,10700.0,10700.0,10700.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,100],["2026-09-14",9300.0,9300.0,9300.0,9300.0,1800],["2026-09-15",9500.0,9500.0,9500.0,9500.0,5000],["2026-09-16",9500.0,10400.0,9500.0,10400.0,600],["2026-09-17",10900.0,10900.0,10900.0,10900.0,100],["2026-09-18",11400.0,11400.0,11400.0,11400.0,100],["2026-09-21",11400.0,11400.0,11400.0,11400.0,0],["2026-09-22",11400.0,11400.0,11400.0,11400.0,0],["2026-09-23",11400.0,11400.0,11400.0,11400.0,0],["2026-09-24",11400.0,11400.0,11400.0,11400.0,0],["2026-09-25",11400.0,11400.0,11400.0,11400.0,0],["2026-09-28",11400.0,11400.0,11400.0,11400.0,0],["2026-09-29",10300.0,10300.0,10300.0,10300.0,100],["2026-09-30",9500.0,11000.0,9500.0,11000.0,9700],["2026-10-01",10600.0,10600.0,10600.0,10600.0,100],["2026-10-02",10000.0,10000.0,10000.0,10000.0,5000],["2026-10-05",10000.0,10000.0,10000.0,10000.0,0],["2026-10-06",10700.0,10700.0,10700.0,10700.0,100],["2026-10-07",10900.0,10900.0,10200.0,10200.0,200],["2026-10-08",10200.0,10200.0,10200.0,10200.0,0],["2026-10-09",10200.0,10200.0,10200.0,10200.0,0],["2026-10-12",10900.0,10900.0,10900.0,10900.0,100]]}