{"sym":"VNT","index":false,"bars":[["2009-08-14",8735.67,10405.72,8735.67,10405.72,23900],["2009-08-17",10277.25,10534.19,10277.25,10277.25,2000],["2009-08-18",9763.39,9763.39,9712.01,9712.01,1200],["2009-08-19",9069.68,9737.7,9069.68,9069.68,9500],["2009-08-20",9506.46,9506.46,8530.12,8735.67,14100],["2009-08-21",8581.51,9069.68,8581.51,8992.6,2800],["2009-08-24",8864.13,8864.13,8864.13,8864.13,3000],["2009-08-25",8838.44,8864.13,8735.67,8735.67,5100],["2009-08-26",8735.67,8864.13,8735.67,8735.67,3600],["2009-08-27",8735.67,8735.67,8607.2,8607.2,4700],["2009-08-28",8658.59,8658.59,8350.27,8632.89,23600],["2009-08-31",9069.68,9095.37,8735.67,9043.98,4000],["2009-09-01",8992.6,8992.6,8735.67,8992.6,1400],["2009-09-03",8632.89,8684.28,8607.2,8684.28,3000],["2009-09-04",8632.89,8658.59,8607.2,8632.89,5800],["2009-09-07",8607.2,8607.2,8607.2,8607.2,300],["2009-09-08",8247.5,8273.19,8247.5,8273.19,3900],["2009-09-09",8478.74,8607.2,8478.74,8478.74,2000],["2009-09-10",8530.12,9095.37,8530.12,8992.6,21100],["2009-09-11",9506.46,9506.46,9403.69,9455.07,40800],["2009-09-14",9455.07,9557.85,9121.06,9172.45,4000],["2009-09-15",9506.46,9506.46,8889.83,8889.83,3100],["2009-09-16",9300.92,9300.92,8504.43,8581.51,8300],["2009-09-17",8632.89,8632.89,8093.34,8221.8,27900],["2009-09-18",8478.74,8838.44,8478.74,8812.75,8500],["2009-09-21",8761.36,8761.36,8735.67,8735.67,500],["2009-09-22",8889.83,8889.83,8144.72,8144.72,6500],["2009-09-23",8247.5,8453.04,8247.5,8298.88,9800],["2009-09-24",8273.19,8273.19,8221.8,8247.5,4000],["2009-09-25",8093.34,8221.8,8093.34,8221.8,2700],["2009-09-28",8196.11,8221.8,7964.87,8196.11,8600],["2009-09-29",8221.8,8350.27,8170.42,8350.27,2600],["2009-09-30",8221.8,8350.27,8119.03,8350.27,5600],["2009-10-01",8247.5,8247.5,7836.41,7964.87,2200],["2009-10-02",7707.94,8067.65,7425.32,8067.65,3200],["2009-10-05",7707.94,7964.87,7476.7,7476.7,3000],["2009-10-06",7579.48,7656.55,7502.4,7502.4,3000],["2009-10-07",7707.94,7810.71,7682.25,7707.94,3100],["2009-10-08",7964.87,7964.87,7862.1,7964.87,7400],["2009-10-09",8016.26,8016.26,7502.4,7707.94,3200],["2009-10-12",7836.41,8247.5,7836.41,8247.5,28900],["2009-10-13",8093.34,8350.27,8093.34,8324.58,20000],["2009-10-14",8247.5,8247.5,7939.18,8247.5,4600],["2009-10-15",8324.58,8350.27,7990.57,8221.8,8700],["2009-10-16",8350.27,8735.67,8298.88,8350.27,22100],["2009-10-19",8350.27,8478.74,8350.27,8350.27,11600],["2009-10-20",8478.74,8607.2,8350.27,8607.2,25800],["2009-10-21",8478.74,8709.97,8478.74,8709.97,11100],["2009-10-22",8478.74,8735.67,8478.74,8735.67,12000],["2009-10-23",8864.13,9146.76,8607.2,8864.13,20500],["2009-10-26",8478.74,8478.74,8401.66,8401.66,7700],["2009-10-27",7964.87,8735.67,7862.1,8735.67,18900],["2009-10-28",8530.12,8581.51,8221.8,8221.8,17200],["2009-10-29",8221.8,8221.8,7862.1,8170.42,12000],["2009-10-30",8504.43,8504.43,7964.87,7964.87,1600],["2009-11-02",7682.25,7682.25,7553.78,7553.78,2100],["2009-11-03",7502.4,7502.4,7065.61,7117.0,3400],["2009-11-04",6988.53,6988.53,6680.22,6680.22,9600],["2009-11-05",7168.39,7296.85,7168.39,7271.16,8300],["2009-11-06",7682.25,7707.94,6937.15,6937.15,7000],["2009-11-09",6860.07,6860.07,6834.37,6834.37,10600],["2009-11-10",6551.75,6680.22,6551.75,6680.22,4300],["2009-11-11",6603.14,6731.6,6603.14,6731.6,2500],["2009-11-12",6808.68,7142.69,6808.68,7065.61,6100],["2009-11-13",7168.39,7168.39,6937.15,6937.15,12100],["2009-11-16",7065.61,7065.61,6500.36,6500.36,24000],["2009-11-17",6808.68,6808.68,6603.14,6603.14,2800],["2009-11-18",6603.14,6885.76,6577.44,6860.07,3600],["2009-11-19",6705.91,6808.68,6705.91,6808.68,5400],["2009-11-20",6757.3,6757.3,6757.3,6757.3,5200],["2009-11-23",6551.75,6551.75,6294.82,6294.82,5400],["2009-11-24",6423.28,6448.98,6294.82,6294.82,7000],["2009-11-25",6089.27,6089.27,6012.19,6063.58,8000],["2009-11-26",5652.49,5780.96,5626.8,5626.8,8900],["2009-11-27",5318.48,5780.96,5292.79,5652.49,7500],["2009-11-30",5909.42,5960.81,5858.04,5960.81,1600],["2009-12-01",6294.82,6320.51,6294.82,6320.51,4100],["2009-12-02",6037.89,6037.89,5935.11,5935.11,1100],["2009-12-03",6166.35,6320.51,6166.35,6320.51,700],["2009-12-04",6371.9,6371.9,6166.35,6166.35,1100],["2009-12-07",6526.06,6526.06,6037.89,6037.89,1100],["2009-12-08",6423.28,6423.28,6269.13,6269.13,1100],["2009-12-09",5909.42,5909.42,5858.04,5858.04,4500],["2009-12-10",5703.88,5909.42,5703.88,5909.42,5800],["2009-12-11",5369.87,5524.02,5369.87,5524.02,3200],["2009-12-14",5652.49,5652.49,5652.49,5652.49,800],["2009-12-15",5652.49,5652.49,5652.49,5652.49,2800],["2009-12-16",5652.49,5652.49,5652.49,5652.49,100],["2009-12-17",5524.02,5626.8,5524.02,5626.8,500],["2009-12-18",5780.96,5986.5,5729.57,5986.5,3100],["2009-12-21",5909.42,6012.19,5909.42,6012.19,500],["2009-12-22",5780.96,5780.96,5780.96,5780.96,700],["2009-12-23",5833.99,5833.99,5833.99,5833.99,100],["2009-12-24",5833.99,6046.14,5833.99,6046.14,2400],["2009-12-25",5966.58,5966.58,5860.51,5966.58,2800],["2009-12-28",5913.55,5966.58,5913.55,5966.58,800],["2009-12-29",5833.99,5833.99,5701.4,5701.4,2400],["2009-12-30",5966.58,5993.1,5754.44,5833.99,3600],["2009-12-31",5887.03,5887.03,5727.92,5807.47,3400],["2010-01-04",6152.21,6231.76,5833.99,6231.76,13800],["2010-01-05",6576.5,6576.5,6364.36,6364.36,3900],["2010-01-06",6231.76,6364.36,6125.69,6125.69,3300],["2010-01-07",6231.76,6231.76,6099.17,6231.76,5200],["2010-01-08",5833.99,5833.99,5833.99,5833.99,1500],["2010-01-11",5833.99,6099.17,5833.99,6099.17,2500],["2010-01-12",5887.03,5887.03,5621.85,5727.92,5000],["2010-01-13",5754.44,5833.99,5727.92,5833.99,4600],["2010-01-14",5780.96,5833.99,5727.92,5833.99,5700],["2010-01-15",5966.58,6178.73,5966.58,6178.73,22700],["2010-01-18",6549.98,6549.98,6364.36,6549.98,33400],["2010-01-19",7000.79,7000.79,6629.54,7000.79,51300],["2010-01-20",7159.9,7159.9,6629.54,6762.13,30400],["2010-01-21",6868.2,6868.2,6496.95,6709.09,25000],["2010-01-22",6841.68,6841.68,6709.09,6841.68,15400],["2010-01-25",6709.09,6894.72,6709.09,6841.68,16100],["2010-01-26",6921.24,6974.27,6841.68,6894.72,22900],["2010-01-27",6921.24,6921.24,6788.65,6788.65,14900],["2010-01-28",7000.79,7027.31,6443.91,6656.05,5900],["2010-01-29",6390.87,6603.02,6364.36,6603.02,2000],["2010-02-01",6576.5,6576.5,6046.14,6231.76,13200],["2010-02-02",6576.5,6576.5,6364.36,6364.36,200],["2010-02-03",6496.95,6549.98,6364.36,6549.98,5200],["2010-02-04",6709.09,6709.09,6709.09,6709.09,1200],["2010-02-05",6762.13,6762.13,6762.13,6762.13,1900],["2010-02-08",6762.13,6762.13,6762.13,6762.13,0],["2010-02-09",6364.36,6576.5,6337.84,6364.36,18000],["2010-02-10",6629.54,6629.54,6629.54,6629.54,100],["2010-02-11",6629.54,6629.54,6629.54,6629.54,100],["2010-02-12",6762.13,6762.13,6205.25,6205.25,200],["2010-02-22",6868.2,6868.2,6364.36,6868.2,400],["2010-02-23",6417.39,6417.39,6417.39,6417.39,9100],["2010-02-24",6417.39,6417.39,6417.39,6417.39,500],["2010-02-25",6099.17,6125.69,6099.17,6099.17,4000],["2010-02-26",6099.17,6417.39,6099.17,6417.39,4800],["2010-03-01",6496.95,6496.95,6152.21,6152.21,300],["2010-03-02",6284.8,6311.32,6284.8,6311.32,2500],["2010-03-03",6496.95,6496.95,6496.95,6496.95,100],["2010-03-04",6496.95,6496.95,6496.95,6496.95,0],["2010-03-05",6496.95,6496.95,6496.95,6496.95,100],["2010-03-08",6496.95,6523.46,6496.95,6496.95,8000],["2010-03-09",6364.36,6364.36,6364.36,6364.36,1400],["2010-03-10",6364.36,6364.36,6099.17,6364.36,6700],["2010-03-11",6364.36,6549.98,6364.36,6364.36,3200],["2010-03-12",6364.36,6364.36,6364.36,6364.36,4500],["2010-03-15",6311.32,6364.36,6311.32,6311.32,2900],["2010-03-16",6099.17,6364.36,6099.17,6364.36,2300],["2010-03-17",6152.21,6152.21,6152.21,6152.21,0],["2010-03-18",6496.95,6496.95,6496.95,6496.95,100],["2010-03-19",6099.17,6099.17,6099.17,6099.17,200],["2010-03-22",6337.84,6337.84,6337.84,6337.84,100],["2010-03-23",6337.84,6337.84,6099.17,6099.17,1500],["2010-03-24",6099.17,6099.17,6099.17,6099.17,8300],["2010-03-25",6443.91,6443.91,6443.91,6443.91,100],["2010-03-26",6046.14,6046.14,5993.1,5993.1,5000],["2010-03-29",6019.62,6019.62,5621.85,5993.1,7000],["2010-03-30",6205.25,6205.25,6178.73,6205.25,5200],["2010-03-31",6205.25,6205.25,6205.25,6205.25,1100],["2010-04-01",6443.91,6443.91,6390.87,6390.87,200],["2010-04-02",6417.39,6417.39,6417.39,6417.39,0],["2010-04-05",6231.76,6231.76,6231.76,6231.76,4200],["2010-04-06",6125.69,6125.69,6125.69,6125.69,100],["2010-04-07",6125.69,6125.69,6125.69,6125.69,0],["2010-04-08",6311.32,6311.32,6099.17,6125.69,1600],["2010-04-09",6549.98,6549.98,6178.73,6178.73,2300],["2010-04-12",6178.73,6178.73,6099.17,6099.17,3300],["2010-04-13",6125.69,6152.8,6125.69,6152.8,7300],["2010-04-14",6098.59,6098.59,5990.17,5990.17,2000],["2010-04-15",5963.06,5963.06,5908.85,5963.06,5500],["2010-04-16",5963.06,6234.11,5963.06,6207.01,7100],["2010-04-19",6342.53,6342.53,6342.53,6342.53,100],["2010-04-20",6179.9,6207.01,6152.8,6207.01,5000],["2010-04-21",6179.9,6369.64,6179.9,6234.11,18300],["2010-04-22",6423.84,6694.89,6342.53,6505.16,32300],["2010-04-26",6667.79,6965.94,6640.68,6965.94,57200],["2010-04-27",7291.2,7372.51,7291.2,7372.51,74600],["2010-04-28",7833.3,7833.3,7833.3,7833.3,105700],["2010-04-29",8375.39,8375.39,8375.39,8375.39,42600],["2010-05-04",8944.59,8944.59,7995.93,8673.55,88000],["2010-05-05",8294.08,8348.29,8266.97,8266.97,74300],["2010-05-06",8266.97,8836.17,8266.97,8836.17,81000],["2010-05-07",8673.55,8673.55,8266.97,8266.97,22000],["2010-05-10",7860.4,8348.29,7833.3,8104.34,38300],["2010-05-11",7914.61,8266.97,7372.51,7372.51,7000],["2010-05-12",7182.78,7182.78,7047.26,7047.26,8500],["2010-05-13",6640.68,6776.21,6586.47,6640.68,43200],["2010-05-14",6559.37,7074.36,6505.16,7047.26,21600],["2010-05-17",6532.26,6532.26,6505.16,6505.16,2500],["2010-05-18",6505.16,6532.26,6125.69,6125.69,23500],["2010-05-19",6017.27,6478.05,6017.27,6423.84,13000],["2010-05-20",5908.85,6369.64,5908.85,6044.38,24100],["2010-05-21",5827.54,6098.59,5664.91,5664.91,37900],["2010-05-24",5746.22,6098.59,5692.01,6098.59,14000],["2010-05-25",5800.43,5963.06,5800.43,5963.06,6900],["2010-05-26",5963.06,6179.9,5963.06,6179.9,8800],["2010-05-27",5637.8,6423.84,5637.8,6234.11,21300],["2010-05-28",6505.16,6505.16,6478.05,6505.16,17000],["2010-05-31",6640.68,6884.63,6532.26,6884.63,16300],["2010-06-01",6640.68,6667.79,6369.64,6505.16,2700],["2010-06-02",6234.11,6505.16,6234.11,6450.95,12000],["2010-06-03",6505.16,6505.16,6342.53,6342.53,6300],["2010-06-04",6396.74,6396.74,6396.74,6396.74,2300],["2010-06-07",6234.11,6234.11,5963.06,5963.06,18700],["2010-06-08",5963.06,5963.06,5854.64,5908.85,10400],["2010-06-09",6098.59,6315.43,5854.64,5963.06,2800],["2010-06-10",6234.11,6234.11,5692.01,5719.12,10100],["2010-06-11",6179.9,6179.9,6179.9,6179.9,21900],["2010-06-14",6586.47,6586.47,6532.26,6586.47,36200],["2010-06-15",6586.47,6586.47,6586.47,6586.47,11900],["2010-06-16",6613.58,6694.89,6559.37,6586.47,9800],["2010-06-17",6559.37,7020.15,6369.64,6450.95,8000],["2010-06-18",6234.11,6396.74,6234.11,6369.64,10200],["2010-06-21",6505.16,6505.16,6234.11,6369.64,27600],["2010-06-22",6261.22,6586.47,6261.22,6586.47,49000],["2010-06-23",6505.16,6884.63,6261.22,6884.63,46500],["2010-06-24",6884.63,7128.57,6803.31,7128.57,65100],["2010-06-25",7101.47,7318.3,6965.94,7155.68,88300],["2010-06-28",7101.47,7589.35,6993.05,7589.35,58600],["2010-06-29",7616.46,7806.19,7589.35,7806.19,62200],["2010-06-30",7236.99,8321.18,7236.99,8239.87,126200],["2010-07-01",8185.66,8185.66,7535.14,7535.14,39800],["2010-07-02",7264.09,8158.55,7236.99,7914.61,74900],["2010-07-05",7968.82,7968.82,7480.93,7480.93,41300],["2010-07-06",7318.3,7589.35,7291.2,7291.2,51800],["2010-07-07",7941.72,7941.72,6993.05,6993.05,12500],["2010-07-08",7751.98,7751.98,7209.89,7209.89,41700],["2010-07-09",7182.78,7318.3,6776.21,6776.21,11900],["2010-07-12",7508.04,7508.04,6776.21,7453.83,40800],["2010-07-13",7236.99,7480.93,7236.99,7318.3,18000],["2010-07-14",7535.14,7535.14,6884.63,6884.63,9600],["2010-07-15",7236.99,7318.3,7182.78,7182.78,22000],["2010-07-16",7182.78,7182.78,7047.26,7047.26,2500],["2010-07-19",6776.21,7101.47,6776.21,7101.47,23900],["2010-07-20",7372.51,7372.51,7047.26,7074.36,35900],["2010-07-21",7589.35,7670.67,7182.78,7643.56,63100],["2010-07-22",7670.67,7670.67,7264.09,7264.09,15500],["2010-07-23",7535.14,7535.14,7291.2,7318.3,8000],["2010-07-26",7589.35,7589.35,7209.89,7426.72,2100],["2010-07-27",7484.03,7849.79,7033.86,7315.21,15000],["2010-07-28",7090.13,7090.13,6921.32,6921.32,25900],["2010-07-29",6471.15,7343.35,6471.15,7146.4,7100],["2010-07-30",7287.08,7287.08,7033.86,7033.86,19100],["2010-08-02",7568.43,7568.43,6893.18,6893.18,13000],["2010-08-03",7118.26,7118.26,6865.05,6893.18,11600],["2010-08-04",6921.32,6921.32,6414.88,6414.88,69500],["2010-08-05",6865.05,6865.05,6386.74,6386.74,10700],["2010-08-06",6724.37,6752.5,6471.15,6471.15,6700],["2010-08-09",6443.01,6443.01,6414.88,6414.88,6600],["2010-08-10",6330.47,6414.88,6246.07,6414.88,35200],["2010-08-11",6696.23,6724.37,6471.15,6724.37,7700],["2010-08-12",6358.61,6358.61,6274.2,6274.2,15800],["2010-08-13",6583.69,6583.69,6246.07,6583.69,6800],["2010-08-16",6752.5,6752.5,6611.83,6639.96,5100],["2010-08-17",6611.83,6611.83,6471.15,6471.15,4300],["2010-08-18",6808.77,6808.77,6189.8,6696.23,14300],["2010-08-19",6189.8,6330.47,6189.8,6330.47,8500],["2010-08-20",6358.61,6358.61,6049.12,6189.8,11500],["2010-08-23",5908.44,6189.8,5908.44,6049.12,5000],["2010-08-24",6302.34,6302.34,5570.82,5570.82,14900],["2010-08-25",5430.14,5430.14,5430.14,5430.14,25700],["2010-08-26",5711.49,5711.49,5205.06,5430.14,6100],["2010-08-27",5486.41,5514.54,5345.73,5345.73,12300],["2010-08-30",5852.17,5852.17,5852.17,5852.17,900],["2010-08-31",5767.76,5908.44,5514.54,5908.44,6500],["2010-09-01",5880.31,6133.52,5430.14,6133.52,19600],["2010-09-06",6330.47,6358.61,6330.47,6358.61,4400],["2010-09-07",6611.83,6611.83,6330.47,6330.47,3600],["2010-09-08",5992.85,5992.85,5992.85,5992.85,100],["2010-09-09",6105.39,6161.66,6049.12,6105.39,6400],["2010-09-10",5795.9,6105.39,5795.9,6020.98,11100],["2010-09-13",5683.36,6302.34,5627.09,6274.2,20600],["2010-09-14",6049.12,6049.12,6049.12,6049.12,3000],["2010-09-15",5908.44,5908.44,5908.44,5908.44,700],["2010-09-16",6302.34,6302.34,6302.34,6302.34,100],["2010-09-17",6443.01,6443.01,5908.44,6302.34,6200],["2010-09-20",6330.47,6330.47,6189.8,6302.34,9300],["2010-09-21",6189.8,6189.8,6189.8,6189.8,800],["2010-09-22",6189.8,6189.8,6189.8,6189.8,1000],["2010-09-23",6189.8,6189.8,6189.8,6189.8,1000],["2010-09-24",6189.8,6189.8,6189.8,6189.8,0],["2010-09-27",6189.8,6189.8,6189.8,6189.8,100],["2010-09-28",5908.44,5908.44,5767.76,5767.76,2200],["2010-09-29",5908.44,5908.44,5908.44,5908.44,2000],["2010-09-30",5908.44,5908.44,5908.44,5908.44,0],["2010-10-01",5908.44,5908.44,5767.76,5908.44,3700],["2010-10-04",5767.76,5767.76,5570.82,5570.82,500],["2010-10-05",5767.76,5767.76,5767.76,5767.76,500],["2010-10-06",5767.76,5767.76,5767.76,5767.76,1100],["2010-10-07",5627.09,5627.09,5627.09,5627.09,600],["2010-10-08",5627.09,5627.09,5627.09,5627.09,0],["2010-10-11",5627.09,5627.09,5627.09,5627.09,200],["2010-10-12",5486.41,5486.41,5345.73,5345.73,900],["2010-10-13",5598.95,5598.95,5598.95,5598.95,100],["2010-10-14",5627.09,5627.09,5627.09,5627.09,300],["2010-10-15",5627.09,5627.09,5627.09,5627.09,200],["2010-10-18",5627.09,5627.09,5373.87,5627.09,2900],["2010-10-19",5627.09,5627.09,5627.09,5627.09,0],["2010-10-20",5627.09,5627.09,5627.09,5627.09,200],["2010-10-21",5373.87,5627.09,5345.73,5627.09,5100],["2010-10-22",5908.44,5908.44,5683.36,5767.76,13600],["2010-10-25",5852.17,5880.31,5852.17,5852.17,3300],["2010-10-26",5767.76,5852.17,5767.76,5852.17,3600],["2010-10-27",5852.17,5852.17,5852.17,5852.17,0],["2010-10-28",5908.44,5908.44,5908.44,5908.44,100],["2010-10-29",5627.09,5627.09,5627.09,5627.09,1000],["2010-11-01",5627.09,5627.09,5627.09,5627.09,0],["2010-11-02",5345.73,5345.73,5345.73,5345.73,1500],["2010-11-03",5345.73,5345.73,5064.38,5064.38,600],["2010-11-04",5486.41,5486.41,5486.41,5486.41,100],["2010-11-05",5486.41,5486.41,5486.41,5486.41,0],["2010-11-08",5176.92,5598.95,5176.92,5176.92,1900],["2010-11-09",5205.06,5205.06,5205.06,5205.06,500],["2010-11-10",5205.06,5205.06,5205.06,5205.06,300],["2010-11-11",5345.73,5345.73,5064.38,5317.6,300],["2010-11-12",5148.78,5430.14,5148.78,5402.0,600],["2010-11-15",5598.95,5598.95,5598.95,5598.95,100],["2010-11-16",5767.76,5767.76,5767.76,5767.76,2700],["2010-11-17",5767.76,5767.76,5767.76,5767.76,0],["2010-11-18",6161.66,6161.66,6161.66,6161.66,2300],["2010-11-19",5795.9,5795.9,5795.9,5795.9,800],["2010-11-22",6189.8,6189.8,6189.8,6189.8,800],["2010-11-23",5767.76,5767.76,5767.76,5767.76,200],["2010-11-24",5542.68,5542.68,5542.68,5542.68,100],["2010-11-25",5542.68,5542.68,5542.68,5542.68,200],["2010-11-26",5233.19,5233.19,5233.19,5233.19,1000],["2010-11-29",4895.57,5233.19,4895.57,5233.19,3300],["2010-11-30",5345.73,5514.54,5345.73,5514.54,1400],["2010-12-01",5458.27,5458.27,5458.27,5458.27,100],["2010-12-02",5458.27,5458.27,5458.27,5458.27,0],["2010-12-03",5486.41,5824.03,5486.41,5824.03,18000],["2010-12-06",5992.85,6133.52,5908.44,5908.44,2500],["2010-12-07",5767.76,5767.76,5655.22,5655.22,800],["2010-12-08",5627.09,5627.09,5627.09,5627.09,500],["2010-12-09",6020.98,6020.98,5261.33,5289.46,4300],["2010-12-10",5486.41,5683.36,5486.41,5683.36,3100],["2010-12-13",5992.85,5992.85,5767.76,5767.76,1100],["2010-12-14",5570.82,5570.82,5486.41,5486.41,2000],["2010-12-15",5542.68,5542.68,5542.68,5542.68,0],["2010-12-16",5739.63,5739.63,5542.68,5542.68,19900],["2010-12-17",5514.54,5542.68,5514.54,5542.68,8000],["2010-12-20",5824.03,5824.03,5824.03,5824.03,100],["2010-12-21",5880.31,5880.31,5430.14,5430.14,1200],["2010-12-22",5345.73,5345.73,5345.73,5345.73,500],["2010-12-23",5486.41,5486.41,5486.41,5486.41,100],["2010-12-24",5345.73,5345.73,5345.73,5345.73,1500],["2010-12-27",5205.06,5205.06,5205.06,5205.06,500],["2010-12-28",5486.41,5486.41,5486.41,5486.41,100],["2010-12-29",5824.03,5824.03,5542.68,5542.68,500],["2010-12-30",5739.63,5739.63,5627.09,5627.09,1100],["2010-12-31",5964.71,5964.71,5964.71,5964.71,100],["2011-01-04",5964.71,5964.71,5964.71,5964.71,0],["2011-01-05",5964.71,5964.71,5964.71,5964.71,0],["2011-01-06",5964.71,5964.71,5964.71,5964.71,0],["2011-01-07",5964.71,5964.71,5964.71,5964.71,0],["2011-01-10",5964.71,5964.71,5964.71,5964.71,0],["2011-01-11",5964.71,5964.71,5964.71,5964.71,0],["2011-01-12",5964.71,5964.71,5964.71,5964.71,0],["2011-01-13",5964.71,5964.71,5964.71,5964.71,0],["2011-01-14",5964.71,5964.71,5964.71,5964.71,0],["2011-01-17",5908.44,5908.44,5908.44,5908.44,100],["2011-01-18",5908.44,5908.44,5908.44,5908.44,0],["2011-01-19",5908.44,5908.44,5908.44,5908.44,0],["2011-01-20",5627.09,5627.09,5627.09,5627.09,1000],["2011-01-21",5486.41,5486.41,5486.41,5486.41,3000],["2011-01-24",5486.41,5486.41,5486.41,5486.41,0],["2011-01-25",5683.36,5683.36,5683.36,5683.36,100],["2011-01-26",5852.17,5852.17,5852.17,5852.17,100],["2011-01-27",5486.41,5486.41,5486.41,5486.41,2000],["2011-01-28",5486.41,5486.41,5486.41,5486.41,0],["2011-02-08",5486.41,5486.41,5486.41,5486.41,0],["2011-02-09",5430.14,5627.09,5345.73,5627.09,2200],["2011-02-10",5711.49,5711.49,5711.49,5711.49,100],["2011-02-11",5889.05,5889.05,5889.05,5889.05,100],["2011-02-14",5889.05,5889.05,5889.05,5889.05,0],["2011-02-15",5889.05,5889.05,5889.05,5889.05,0],["2011-02-16",5889.05,5889.05,5889.05,5889.05,0],["2011-02-17",6037.02,6037.02,6037.02,6037.02,100],["2011-02-18",6037.02,6037.02,6037.02,6037.02,0],["2011-02-21",6037.02,6037.02,6037.02,6037.02,0],["2011-02-22",6037.02,6037.02,6037.02,6037.02,0],["2011-02-23",6037.02,6037.02,6037.02,6037.02,0],["2011-02-24",5622.71,5622.71,5622.71,5622.71,100],["2011-02-25",5741.09,5741.09,5741.09,5741.09,100],["2011-02-28",5770.68,5770.68,5741.09,5741.09,3000],["2011-03-01",5741.09,5741.09,5741.09,5741.09,0],["2011-03-02",5356.37,5356.37,5356.37,5356.37,1000],["2011-03-03",5001.26,5030.85,5001.26,5030.85,1200],["2011-03-04",5297.19,5326.78,5297.19,5326.78,1100],["2011-03-07",5563.53,5563.53,5563.53,5563.53,100],["2011-03-08",5918.65,5918.65,5563.53,5563.53,1100],["2011-03-09",5889.05,5889.05,5889.05,5889.05,100],["2011-03-10",5977.83,5977.83,5977.83,5977.83,100],["2011-03-11",6125.8,6125.8,6125.8,6125.8,100],["2011-03-14",6125.8,6125.8,6125.8,6125.8,0],["2011-03-15",6066.61,6066.61,6066.61,6066.61,200],["2011-03-16",6066.61,6066.61,6066.61,6066.61,0],["2011-03-17",6066.61,6066.61,6066.61,6066.61,0],["2011-03-18",6066.61,6066.61,6066.61,6066.61,0],["2011-03-21",6125.8,6125.8,6125.8,6125.8,100],["2011-03-22",6125.8,6125.8,6125.8,6125.8,0],["2011-03-23",6125.8,6125.8,6125.8,6125.8,0],["2011-03-24",6125.8,6125.8,6125.8,6125.8,0],["2011-03-25",6125.8,6125.8,6125.8,6125.8,0],["2011-03-28",5711.49,6096.2,5711.49,6096.2,200],["2011-03-29",5504.34,5504.34,5504.34,5504.34,200],["2011-03-30",5504.34,5504.34,5504.34,5504.34,0],["2011-03-31",5800.27,5800.27,5800.27,5800.27,100],["2011-04-01",5800.27,5800.27,5800.27,5800.27,0],["2011-04-04",5800.27,5800.27,5800.27,5800.27,0],["2011-04-05",5800.27,5800.27,5800.27,5800.27,0],["2011-04-06",6066.61,6066.61,6066.61,6066.61,500],["2011-04-07",5652.31,5652.31,5652.31,5652.31,100],["2011-04-08",5652.31,5652.31,5652.31,5652.31,0],["2011-04-13",5267.59,5267.59,5267.59,5267.59,1600],["2011-04-14",4912.48,5533.93,4912.48,5533.93,200],["2011-04-15",5238.0,5238.0,5238.0,5238.0,0],["2011-04-18",5445.15,5445.15,5445.15,5445.15,100],["2011-04-19",5741.09,5741.09,5741.09,5741.09,100],["2011-04-20",5741.09,5741.09,5741.09,5741.09,0],["2011-04-21",5741.09,5741.09,5741.09,5741.09,0],["2011-04-22",5741.09,5741.09,5741.09,5741.09,0],["2011-04-25",5741.09,5741.09,5741.09,5741.09,0],["2011-04-26",5741.09,5741.09,5741.09,5741.09,0],["2011-04-27",5356.37,5356.37,5356.37,5356.37,100],["2011-04-28",5356.37,5356.37,5356.37,5356.37,0],["2011-04-29",5356.37,5356.37,5356.37,5356.37,0],["2011-05-04",5356.37,5356.37,5356.37,5356.37,0],["2011-05-05",5356.37,5356.37,5356.37,5356.37,0],["2011-05-06",5326.78,5326.78,5326.78,5326.78,1000],["2011-05-09",5326.78,5326.78,5326.78,5326.78,2000],["2011-05-10",5030.85,5030.85,5030.85,5030.85,1000],["2011-05-11",5030.85,5030.85,5030.85,5030.85,1000],["2011-05-12",5030.85,5030.85,5030.85,5030.85,0],["2011-05-13",5030.85,5030.85,5030.85,5030.85,0],["2011-05-16",5030.85,5030.85,5030.85,5030.85,0],["2011-05-17",4882.88,4882.88,4734.92,4734.92,1100],["2011-05-18",4734.92,4734.92,4734.92,4734.92,1000],["2011-05-19",4438.98,5001.26,4438.98,5001.26,1100],["2011-05-20",4438.98,4438.98,4438.98,4438.98,500],["2011-05-23",4143.05,4438.98,4143.05,4438.98,600],["2011-05-24",4054.27,4054.27,4054.27,4054.27,900],["2011-05-25",3787.93,3787.93,3787.93,3787.93,500],["2011-05-26",3551.19,3551.19,3551.19,3551.19,17100],["2011-05-27",3787.93,3787.93,3787.93,3787.93,100],["2011-05-30",3847.12,3847.12,3758.34,3758.34,900],["2011-05-31",3817.53,3817.53,3817.53,3817.53,100],["2011-06-01",4083.87,4083.87,4083.87,4083.87,200],["2011-06-02",4261.42,4261.42,4261.42,4261.42,100],["2011-06-03",4261.42,4261.42,3965.49,3965.49,5200],["2011-06-06",4054.27,4054.27,4054.27,4054.27,0],["2011-06-07",4054.27,4054.27,4054.27,4054.27,5200],["2011-06-08",4143.05,4143.05,4054.27,4054.27,2000],["2011-06-09",4113.46,4113.46,4113.46,4113.46,0],["2011-06-10",4113.46,4113.46,4113.46,4113.46,2000],["2011-06-13",4113.46,4304.78,4113.46,4304.78,3700],["2011-06-14",4464.22,4464.22,4464.22,4464.22,8900],["2011-06-15",4177.23,4591.77,4177.23,4591.77,300],["2011-06-16",4559.88,4559.88,4559.88,4559.88,100],["2011-06-17",4783.09,4783.09,4783.09,4783.09,9000],["2011-06-20",4783.09,4783.09,4783.09,4783.09,0],["2011-06-21",4783.09,4783.09,4783.09,4783.09,0],["2011-06-22",4783.09,4783.09,4783.09,4783.09,0],["2011-06-23",4783.09,4783.09,4783.09,4783.09,0],["2011-06-24",4783.09,4783.09,4783.09,4783.09,0],["2011-06-27",4783.09,4783.09,4783.09,4783.09,0],["2011-06-28",4464.22,4942.53,4464.22,4942.53,7200],["2011-06-29",4910.64,4910.64,4910.64,4910.64,0],["2011-06-30",4910.64,4910.64,4910.64,4910.64,0],["2011-07-01",4910.64,4910.64,4910.64,4910.64,0],["2011-07-04",4910.64,4910.64,4910.64,4910.64,0],["2011-07-05",4910.64,4910.64,4910.64,4910.64,0],["2011-07-06",4942.53,4942.53,4942.53,4942.53,2000],["2011-07-07",4942.53,4942.53,4942.53,4942.53,0],["2011-07-08",4942.53,4942.53,4942.53,4942.53,0],["2011-07-11",4942.53,4942.53,4942.53,4942.53,0],["2011-07-12",4942.53,4942.53,4942.53,4942.53,0],["2011-07-13",4942.53,5070.08,4942.53,5070.08,8000],["2011-07-14",5038.19,5038.19,5038.19,5038.19,0],["2011-07-15",5038.19,5038.19,5038.19,5038.19,0],["2011-07-18",5038.19,5038.19,5038.19,5038.19,0],["2011-07-19",5038.19,5038.19,5038.19,5038.19,0],["2011-07-20",5038.19,5038.19,5038.19,5038.19,0],["2011-07-21",5038.19,5038.19,5038.19,5038.19,0],["2011-07-22",5038.19,5038.19,5038.19,5038.19,0],["2011-07-25",5038.19,5038.19,5038.19,5038.19,0],["2011-07-26",5038.19,5038.19,5038.19,5038.19,0],["2011-07-27",5038.19,5038.19,5038.19,5038.19,0],["2011-07-28",5038.19,5038.19,5038.19,5038.19,0],["2011-07-29",5038.19,5038.19,5038.19,5038.19,0],["2011-08-01",5038.19,5038.19,5038.19,5038.19,0],["2011-08-02",5038.19,5038.19,5038.19,5038.19,0],["2011-08-03",5038.19,5038.19,5038.19,5038.19,0],["2011-08-04",5038.19,5038.19,5038.19,5038.19,0],["2011-08-05",5038.19,5038.19,5038.19,5038.19,0],["2011-08-08",5038.19,5038.19,5038.19,5038.19,0],["2011-08-09",5038.19,5101.96,5038.19,5101.96,9000],["2011-08-10",5101.96,5101.96,5101.96,5101.96,0],["2011-08-11",5101.96,5101.96,5101.96,5101.96,0],["2011-08-12",5101.96,5101.96,5101.96,5101.96,0],["2011-08-15",5101.96,5101.96,5101.96,5101.96,0],["2011-08-16",5101.96,5101.96,5101.96,5101.96,0],["2011-08-17",5101.96,5101.96,5101.96,5101.96,0],["2011-08-18",5101.96,5101.96,5101.96,5101.96,0],["2011-08-19",5101.96,5101.96,5101.96,5101.96,0],["2011-08-22",5101.96,5101.96,5101.96,5101.96,0],["2011-08-23",5101.96,5101.96,5101.96,5101.96,0],["2011-08-24",5101.96,5101.96,5101.96,5101.96,0],["2011-08-25",4751.2,4751.2,4751.2,4751.2,2200],["2011-08-26",4751.2,4751.2,4751.2,4751.2,0],["2011-08-29",4751.2,4751.2,4751.2,4751.2,0],["2011-08-30",4751.2,4751.2,4751.2,4751.2,0],["2011-08-31",4623.66,4623.66,4623.66,4623.66,200],["2011-09-01",4623.66,4623.66,4623.66,4623.66,0],["2011-09-05",4304.78,4304.78,4304.78,4304.78,1000],["2011-09-06",4145.35,4145.35,4145.35,4145.35,11800],["2011-09-07",4145.35,4145.35,4145.35,4145.35,3700],["2011-09-08",4241.01,4304.78,4241.01,4304.78,2000],["2011-09-09",4304.78,4304.78,4304.78,4304.78,0],["2011-09-12",4304.78,4304.78,4304.78,4304.78,0],["2011-09-13",4527.99,4527.99,4464.22,4527.99,900],["2011-09-14",4464.22,4464.22,4464.22,4464.22,2000],["2011-09-15",4591.77,4591.77,4591.77,4591.77,100],["2011-09-16",4623.66,4623.66,4623.66,4623.66,300],["2011-09-19",4623.66,4623.66,4623.66,4623.66,0],["2011-09-20",4623.66,4623.66,4623.66,4623.66,0],["2011-09-21",4464.22,4464.22,4464.22,4464.22,800],["2011-09-22",4464.22,4464.22,4464.22,4464.22,0],["2011-09-23",4464.22,4464.22,4464.22,4464.22,2300],["2011-09-26",4464.22,4464.22,4464.22,4464.22,0],["2011-09-27",4464.22,4464.22,4464.22,4464.22,0],["2011-09-28",4464.22,4464.22,4464.22,4464.22,0],["2011-09-29",4464.22,4464.22,4464.22,4464.22,0],["2011-09-30",4464.22,4464.22,4464.22,4464.22,1000],["2011-10-03",4304.78,4304.78,4304.78,4304.78,200],["2011-10-04",4304.78,4304.78,4304.78,4304.78,500],["2011-10-05",4145.35,4145.35,4145.35,4145.35,1800],["2011-10-06",4145.35,4145.35,4145.35,4145.35,1200],["2011-10-07",4145.35,4145.35,4145.35,4145.35,200],["2011-10-10",4145.35,4145.35,4145.35,4145.35,1000],["2011-10-11",4145.35,4145.35,4145.35,4145.35,600],["2011-10-12",4145.35,4145.35,4145.35,4145.35,0],["2011-10-13",4145.35,4145.35,4145.35,4145.35,0],["2011-10-14",4145.35,4145.35,4145.35,4145.35,800],["2011-10-17",4145.35,4145.35,4145.35,4145.35,0],["2011-10-18",4145.35,4145.35,4145.35,4145.35,100],["2011-10-19",4145.35,4145.35,4145.35,4145.35,500],["2011-10-20",4145.35,4145.35,4145.35,4145.35,0],["2011-10-21",4145.35,4145.35,4145.35,4145.35,0],["2011-10-24",4145.35,4145.35,4145.35,4145.35,500],["2011-10-25",4145.35,4145.35,4145.35,4145.35,0],["2011-10-26",4145.35,4145.35,4145.35,4145.35,0],["2011-10-27",4145.35,4145.35,4145.35,4145.35,0],["2011-10-28",4145.35,4145.35,4145.35,4145.35,0],["2011-10-31",4145.35,4145.35,4145.35,4145.35,0],["2011-11-01",4145.35,4145.35,4145.35,4145.35,0],["2011-11-02",4145.35,4145.35,4145.35,4145.35,0],["2011-11-03",4145.35,4145.35,4145.35,4145.35,700],["2011-11-04",4145.35,4145.35,4145.35,4145.35,0],["2011-11-07",4145.35,4145.35,4145.35,4145.35,1000],["2011-11-08",4145.35,4145.35,4145.35,4145.35,0],["2011-11-09",4145.35,4145.35,4145.35,4145.35,0],["2011-11-10",4145.35,4145.35,4145.35,4145.35,0],["2011-11-11",4145.35,4145.35,4145.35,4145.35,0],["2011-11-14",4145.35,4145.35,4145.35,4145.35,0],["2011-11-15",4145.35,4145.35,4145.35,4145.35,0],["2011-11-16",4113.46,4113.46,4113.46,4113.46,300],["2011-11-17",4113.46,4113.46,4113.46,4113.46,0],["2011-11-18",4113.46,4113.46,4113.46,4113.46,0],["2011-11-21",4113.46,4113.46,4113.46,4113.46,0],["2011-11-22",4113.46,4113.46,4113.46,4113.46,0],["2011-11-23",4113.46,4113.46,4113.46,4113.46,0],["2011-11-24",4113.46,4113.46,4113.46,4113.46,0],["2011-11-25",4113.46,4113.46,4113.46,4113.46,0],["2011-11-28",4113.46,4113.46,4113.46,4113.46,0],["2011-11-29",4113.46,4113.46,4113.46,4113.46,0],["2011-11-30",4113.46,4113.46,4113.46,4113.46,0],["2011-12-01",4113.46,4113.46,4113.46,4113.46,0],["2011-12-02",3826.47,3826.47,3826.47,3826.47,1000],["2011-12-05",3826.47,3826.47,3826.47,3826.47,0],["2011-12-06",3826.47,3826.47,3826.47,3826.47,0],["2011-12-07",3826.47,3826.47,3826.47,3826.47,500],["2011-12-08",3826.47,3826.47,3826.47,3826.47,1000],["2011-12-09",3826.47,3826.47,3826.47,3826.47,0],["2011-12-12",3826.47,3826.47,3826.47,3826.47,1000],["2011-12-13",3826.47,3826.47,3826.47,3826.47,1000],["2011-12-14",3826.47,3826.47,3826.47,3826.47,0],["2011-12-15",3667.04,3667.04,3667.04,3667.04,1000],["2011-12-16",3507.6,3667.04,3507.6,3667.04,1200],["2011-12-19",3507.6,3507.6,3507.6,3507.6,1000],["2011-12-20",3348.16,3348.16,3348.16,3348.16,1500],["2011-12-21",3348.16,3348.16,3348.16,3348.16,0],["2011-12-22",3316.28,3316.28,3316.28,3316.28,100],["2011-12-23",3316.28,3316.28,3316.28,3316.28,0],["2011-12-26",3507.6,3507.6,3507.6,3507.6,100],["2011-12-27",3507.6,3507.6,3507.6,3507.6,0],["2011-12-28",3577.75,3577.75,3577.75,3577.75,100],["2011-12-29",3823.28,3823.28,3823.28,3823.28,400],["2011-12-30",4068.82,4068.82,4068.82,4068.82,1000],["2012-01-03",4349.42,4349.42,4349.42,4349.42,100],["2012-01-04",4630.03,4630.03,4630.03,4630.03,400],["2012-01-05",4875.56,4875.56,4875.56,4875.56,100],["2012-01-06",4875.56,4875.56,4875.56,4875.56,0],["2012-01-09",4875.56,4875.56,4875.56,4875.56,0],["2012-01-10",4875.56,4875.56,4875.56,4875.56,0],["2012-01-11",4875.56,4875.56,4875.56,4875.56,0],["2012-01-12",4875.56,4875.56,4875.56,4875.56,100],["2012-01-13",4875.56,4875.56,4875.56,4875.56,0],["2012-01-16",4875.56,4875.56,4875.56,4875.56,0],["2012-01-17",4875.56,4875.56,4875.56,4875.56,0],["2012-01-18",4875.56,4875.56,4875.56,4875.56,0],["2012-01-19",4875.56,4875.56,4875.56,4875.56,0],["2012-01-20",4875.56,4875.56,4875.56,4875.56,0],["2012-01-30",4875.56,4875.56,4875.56,4875.56,0],["2012-01-31",4875.56,4875.56,4875.56,4875.56,0],["2012-02-01",4875.56,4875.56,4875.56,4875.56,0],["2012-02-02",5015.87,5015.87,5015.87,5015.87,100],["2012-02-03",5015.87,5015.87,5015.87,5015.87,0],["2012-02-06",5015.87,5015.87,5015.87,5015.87,0],["2012-02-07",5015.87,5015.87,5015.87,5015.87,0],["2012-02-08",5015.87,5015.87,5015.87,5015.87,0],["2012-02-09",5015.87,5015.87,5015.87,5015.87,0],["2012-02-10",5015.87,5015.87,5015.87,5015.87,0],["2012-02-13",5015.87,5015.87,5015.87,5015.87,0],["2012-02-14",5015.87,5015.87,5015.87,5015.87,0],["2012-02-15",5015.87,5015.87,5015.87,5015.87,0],["2012-02-16",5015.87,5015.87,5015.87,5015.87,0],["2012-02-17",5015.87,5015.87,5015.87,5015.87,0],["2012-02-20",5015.87,5015.87,5015.87,5015.87,0],["2012-02-21",5366.63,5366.63,5331.55,5331.55,2000],["2012-02-22",5366.63,5366.63,5366.63,5366.63,0],["2012-02-23",5366.63,5366.63,5366.63,5366.63,0],["2012-02-24",5015.87,5015.87,5015.87,5015.87,200],["2012-02-27",5015.87,5015.87,5015.87,5015.87,0],["2012-02-28",5366.63,5366.63,5366.63,5366.63,5000],["2012-02-29",5366.63,5366.63,5366.63,5366.63,0],["2012-03-01",5366.63,5366.63,5366.63,5366.63,0],["2012-03-02",5366.63,5366.63,5366.63,5366.63,0],["2012-03-05",5261.4,5261.4,5015.87,5261.4,7300],["2012-03-06",5226.32,5226.32,5226.32,5226.32,5000],["2012-03-07",5542.01,5542.01,5542.01,5542.01,100],["2012-03-08",5542.01,5542.01,5542.01,5542.01,0],["2012-03-09",5156.17,5156.17,5156.17,5156.17,100],["2012-03-12",5471.86,5471.86,4805.41,4805.41,600],["2012-03-13",5121.1,5121.1,5121.1,5121.1,0],["2012-03-14",5366.63,5366.63,5366.63,5366.63,100],["2012-03-15",5261.4,5261.4,5261.4,5261.4,500],["2012-03-16",5261.4,5261.4,5261.4,5261.4,0],["2012-03-19",5261.4,5261.4,5261.4,5261.4,0],["2012-03-20",5261.4,5261.4,5261.4,5261.4,0],["2012-03-21",5261.4,5261.4,5261.4,5261.4,0],["2012-03-22",5261.4,5261.4,5261.4,5261.4,0],["2012-03-23",5261.4,5261.4,5261.4,5261.4,0],["2012-03-26",5086.02,5086.02,4980.79,4980.79,1700],["2012-03-27",4735.26,4735.26,4735.26,4735.26,200],["2012-03-28",4910.64,4910.64,4910.64,4910.64,100],["2012-03-29",4630.03,4875.56,4630.03,4875.56,1100],["2012-03-30",4559.88,4875.56,4559.88,4875.56,400],["2012-04-03",4875.56,4875.56,4875.56,4875.56,0],["2012-04-04",4875.56,4875.56,4875.56,4875.56,0],["2012-04-05",4875.56,4875.56,4875.56,4875.56,0],["2012-04-06",4875.56,4875.56,4875.56,4875.56,0],["2012-04-09",5156.17,5191.25,5156.17,5191.25,1000],["2012-04-10",5191.25,5191.25,5191.25,5191.25,0],["2012-04-11",4910.64,4910.64,4840.49,4840.49,2500],["2012-04-12",4630.03,4665.11,4630.03,4630.03,4000],["2012-04-13",4630.03,4630.03,4630.03,4630.03,0],["2012-04-16",4489.73,4630.03,4489.73,4630.03,7200],["2012-04-17",4524.8,4630.03,4489.73,4524.8,6200],["2012-04-18",4559.88,4559.88,4524.8,4524.8,400],["2012-04-19",4700.18,4700.18,4700.18,4700.18,100],["2012-04-20",4384.5,4384.5,4384.5,4384.5,500],["2012-04-23",4138.97,4559.88,4138.97,4559.88,5500],["2012-04-24",4489.73,4489.73,4489.73,4489.73,1600],["2012-04-25",4384.5,4559.88,4384.5,4559.88,2500],["2012-04-26",4454.65,4454.65,4454.65,4454.65,3200],["2012-04-27",4454.65,4559.88,4454.65,4559.88,3400],["2012-05-02",4454.65,4489.73,4454.65,4454.65,5300],["2012-05-03",4454.65,4559.88,4454.65,4559.88,4000],["2012-05-04",4559.88,4665.11,4559.88,4559.88,5000],["2012-05-07",4665.11,4805.41,4665.11,4805.41,1300],["2012-05-08",4805.41,4980.79,4805.41,4980.79,4500],["2012-05-09",4945.72,4980.79,4840.49,4910.64,12700],["2012-05-10",5086.02,5086.02,5050.94,5086.02,3300],["2012-05-11",4980.79,5121.1,4980.79,5121.1,3100],["2012-05-14",4840.49,4840.49,4805.41,4805.41,2100],["2012-05-15",4840.49,4840.49,4805.41,4805.41,3500],["2012-05-16",4805.41,4805.41,4805.41,4805.41,1100],["2012-05-17",4805.41,4805.41,4805.41,4805.41,0],["2012-05-18",4841.82,4914.63,4841.82,4914.63,1500],["2012-05-21",4805.41,5060.25,4732.6,5060.25,1900],["2012-05-22",5023.84,5023.84,5023.84,5023.84,0],["2012-05-23",5023.84,5023.84,4987.44,4987.44,700],["2012-05-24",5023.84,5023.84,5023.84,5023.84,100],["2012-05-25",4987.44,4987.44,4987.44,4987.44,500],["2012-05-28",4987.44,4987.44,4987.44,4987.44,0],["2012-05-29",5023.84,5023.84,4878.22,4878.22,1200],["2012-05-30",4878.22,4878.22,4878.22,4878.22,0],["2012-05-31",4878.22,4878.22,4878.22,4878.22,0],["2012-06-01",4878.22,4878.22,4878.22,4878.22,3000],["2012-06-04",4914.63,4914.63,4732.6,4732.6,5200],["2012-06-05",4732.6,5023.84,4732.6,5023.84,1300],["2012-06-06",4914.63,5096.65,4914.63,5096.65,1300],["2012-06-07",4951.03,5169.46,4951.03,5169.46,700],["2012-06-08",5169.46,5169.46,5169.46,5169.46,0],["2012-06-11",5169.46,5169.46,5169.46,5169.46,0],["2012-06-12",5351.48,5351.48,5351.48,5351.48,100],["2012-06-13",5351.48,5351.48,5351.48,5351.48,0],["2012-06-14",5078.05,5078.05,4999.92,4999.92,8000],["2012-06-15",4999.92,5078.05,4999.92,5078.05,4900],["2012-06-18",5429.61,5429.61,5038.99,5273.36,1900],["2012-06-19",5468.67,5468.67,5078.05,5078.05,2100],["2012-06-20",5390.54,5390.54,5156.17,5156.17,2500],["2012-06-21",5078.05,5195.23,5078.05,5195.23,1600],["2012-06-22",5156.17,5195.23,5156.17,5195.23,1300],["2012-06-25",5117.11,5117.11,5078.05,5117.11,6600],["2012-06-26",5078.05,5078.05,5078.05,5078.05,6500],["2012-06-27",5117.11,5234.3,5117.11,5234.3,2000],["2012-06-28",5234.3,5234.3,5234.3,5234.3,0],["2012-06-29",5156.17,5234.3,5156.17,5234.3,1000],["2012-07-02",5234.3,5234.3,5234.3,5234.3,0],["2012-07-03",5156.17,5195.23,5117.11,5195.23,8400],["2012-07-04",5117.11,5117.11,5117.11,5117.11,1500],["2012-07-05",5195.23,5195.23,5195.23,5195.23,100],["2012-07-06",5312.42,5312.42,5312.42,5312.42,200],["2012-07-09",5117.11,5312.42,5117.11,5312.42,1900],["2012-07-10",5312.42,5312.42,5312.42,5312.42,0],["2012-07-11",5351.48,5351.48,5351.48,5351.48,100],["2012-07-12",5468.67,5468.67,5468.67,5468.67,100],["2012-07-13",5468.67,5468.67,5468.67,5468.67,0],["2012-07-16",5468.67,5468.67,5468.67,5468.67,0],["2012-07-17",5468.67,5468.67,5468.67,5468.67,0],["2012-07-18",5663.98,5663.98,5663.98,5663.98,100],["2012-07-19",5663.98,5663.98,5663.98,5663.98,0],["2012-07-20",5663.98,5663.98,5663.98,5663.98,0],["2012-07-23",5663.98,5663.98,5663.98,5663.98,0],["2012-07-24",5820.23,5820.23,5273.36,5663.98,800],["2012-07-25",5781.16,5781.16,5781.16,5781.16,100],["2012-07-26",5390.54,5390.54,5390.54,5390.54,700],["2012-07-27",5742.1,5742.1,5742.1,5742.1,100],["2012-07-30",5703.04,5703.04,5703.04,5703.04,3000],["2012-07-31",5624.92,5663.98,5585.85,5663.98,2300],["2012-08-01",5585.85,5585.85,5585.85,5585.85,3500],["2012-08-02",5585.85,5585.85,5585.85,5585.85,9200],["2012-08-03",5585.85,5585.85,5585.85,5585.85,0],["2012-08-06",5585.85,5624.92,5546.79,5546.79,8200],["2012-08-07",5585.85,5585.85,5585.85,5585.85,500],["2012-08-08",5585.85,5585.85,5585.85,5585.85,2100],["2012-08-09",5585.85,5624.92,5585.85,5624.92,3000],["2012-08-10",5859.29,5859.29,5624.92,5624.92,2100],["2012-08-13",5585.85,6015.53,5585.85,6015.53,400],["2012-08-14",6015.53,6015.53,6015.53,6015.53,0],["2012-08-15",6015.53,6015.53,6015.53,6015.53,0],["2012-08-16",6015.53,6015.53,6015.53,6015.53,0],["2012-08-17",6015.53,6015.53,6015.53,6015.53,0],["2012-08-20",5859.29,6015.53,5859.29,6015.53,1100],["2012-08-21",5859.29,5859.29,5781.16,5781.16,15000],["2012-08-22",5781.16,5781.16,5781.16,5781.16,2100],["2012-08-23",5781.16,5781.16,5781.16,5781.16,1000],["2012-08-24",5781.16,5781.16,5781.16,5781.16,0],["2012-08-27",5781.16,5781.16,5781.16,5781.16,0],["2012-08-28",5781.16,5781.16,5781.16,5781.16,5800],["2012-08-29",5781.16,5781.16,5781.16,5781.16,3500],["2012-08-30",5781.16,5781.16,5781.16,5781.16,200],["2012-08-31",5781.16,5781.16,5781.16,5781.16,2200],["2012-09-04",5781.16,5781.16,5781.16,5781.16,1000],["2012-09-05",5781.16,5781.16,5781.16,5781.16,0],["2012-09-06",5781.16,5781.16,5781.16,5781.16,0],["2012-09-07",5390.54,5976.47,5390.54,5781.16,5200],["2012-09-10",5390.54,6171.78,5390.54,6171.78,200],["2012-09-11",5781.16,5781.16,5781.16,5781.16,1100],["2012-09-12",5781.16,5781.16,5781.16,5781.16,0],["2012-09-13",6171.78,6171.78,6171.78,6171.78,100],["2012-09-14",6210.84,6562.4,6210.84,6562.4,1900],["2012-09-17",6562.4,6562.4,6562.4,6562.4,0],["2012-09-18",6640.53,6640.53,6640.53,6640.53,200],["2012-09-19",6640.53,6640.53,6640.53,6640.53,0],["2012-09-20",6640.53,6640.53,6640.53,6640.53,0],["2012-09-21",6640.53,6640.53,6640.53,6640.53,0],["2012-09-24",6640.53,6640.53,6640.53,6640.53,0],["2012-09-25",6640.53,6640.53,6640.53,6640.53,0],["2012-09-26",6640.53,6640.53,6640.53,6640.53,0],["2012-09-27",6640.53,6640.53,6640.53,6640.53,0],["2012-09-28",6640.53,6640.53,6640.53,6640.53,0],["2012-10-01",6210.84,7070.21,6210.84,7070.21,200],["2012-10-02",7070.21,7070.21,7070.21,7070.21,0],["2012-10-03",6601.46,6601.46,6601.46,6601.46,100],["2012-10-04",7031.14,7031.14,7031.14,7031.14,100],["2012-10-05",7031.14,7031.14,7031.14,7031.14,0],["2012-10-08",7031.14,7031.14,7031.14,7031.14,0],["2012-10-09",6992.08,6992.08,6992.08,6992.08,400],["2012-10-10",6992.08,6992.08,6992.08,6992.08,0],["2012-10-11",6992.08,6992.08,6992.08,6992.08,0],["2012-10-12",6523.34,6523.34,6523.34,6523.34,100],["2012-10-15",6523.34,6523.34,6523.34,6523.34,0],["2012-10-16",6523.34,6523.34,6523.34,6523.34,0],["2012-10-17",6523.34,6523.34,6523.34,6523.34,0],["2012-10-18",6523.34,6523.34,6523.34,6523.34,0],["2012-10-19",6093.66,6093.66,6093.66,6093.66,100],["2012-10-22",6093.66,6093.66,6093.66,6093.66,0],["2012-10-23",6093.66,6093.66,6093.66,6093.66,0],["2012-10-24",6093.66,6093.66,6093.66,6093.66,0],["2012-10-25",6093.66,6093.66,6093.66,6093.66,0],["2012-10-26",6093.66,6093.66,6093.66,6093.66,0],["2012-10-29",6093.66,6093.66,6093.66,6093.66,0],["2012-10-30",6093.66,6093.66,6093.66,6093.66,0],["2012-10-31",6093.66,6093.66,6093.66,6093.66,0],["2012-11-01",6093.66,6093.66,6093.66,6093.66,0],["2012-11-02",6093.66,6093.66,6093.66,6093.66,0],["2012-11-05",6093.66,6093.66,6093.66,6093.66,0],["2012-11-06",6093.66,6093.66,6093.66,6093.66,0],["2012-11-07",6093.66,6093.66,6093.66,6093.66,0],["2012-11-08",6093.66,6093.66,6093.66,6093.66,0],["2012-11-09",6093.66,6093.66,6093.66,6093.66,0],["2012-11-12",6093.66,6093.66,6093.66,6093.66,0],["2012-11-13",6093.66,6093.66,6093.66,6093.66,0],["2012-11-14",6093.66,6093.66,6093.66,6093.66,0],["2012-11-15",6093.66,6093.66,6093.66,6093.66,2300],["2012-11-16",6093.66,6093.66,6093.66,6093.66,0],["2012-11-19",6093.66,6093.66,6093.66,6093.66,0],["2012-11-20",6093.66,6093.66,6093.66,6093.66,0],["2012-11-21",6093.66,6093.66,6093.66,6093.66,0],["2012-11-22",6093.66,6093.66,6093.66,6093.66,0],["2012-11-23",5859.29,5859.29,5859.29,5859.29,7000],["2012-11-26",5859.29,5859.29,5859.29,5859.29,0],["2012-11-27",5859.29,5859.29,5859.29,5859.29,0],["2012-11-28",5859.29,5859.29,5859.29,5859.29,200],["2012-11-29",5859.29,5859.29,5859.29,5859.29,0],["2012-11-30",5859.29,5859.29,5859.29,5859.29,0],["2012-12-03",5859.29,5859.29,5859.29,5859.29,0],["2012-12-04",5859.29,5859.29,5859.29,5859.29,0],["2012-12-05",5859.29,5859.29,5859.29,5859.29,0],["2012-12-06",5859.29,5859.29,5859.29,5859.29,0],["2012-12-07",5976.47,6054.6,5976.47,6054.6,5500],["2012-12-10",6054.6,6054.6,6054.6,6054.6,0],["2012-12-11",6132.72,6249.91,6132.72,6249.91,1100],["2012-12-12",6249.91,6249.91,6249.91,6249.91,2600],["2012-12-13",6445.22,6445.22,6445.22,6445.22,2700],["2012-12-14",6445.22,6445.22,6445.22,6445.22,0],["2012-12-17",6445.22,6445.22,6445.22,6445.22,0],["2012-12-18",6445.22,6445.22,6445.22,6445.22,1000],["2012-12-19",6445.22,6445.22,6445.22,6445.22,1000],["2012-12-20",6486.8,6653.13,6486.8,6653.13,2200],["2012-12-21",6653.13,6653.13,6653.13,6653.13,0],["2012-12-24",6653.13,6653.13,6653.13,6653.13,0],["2012-12-25",6653.13,6653.13,6653.13,6653.13,0],["2012-12-26",6653.13,6653.13,6653.13,6653.13,0],["2012-12-27",6653.13,6653.13,6653.13,6653.13,0],["2012-12-28",6819.45,7110.53,6819.45,7110.53,7000],["2013-01-02",7110.53,7110.53,7110.53,7110.53,0],["2013-01-03",7068.95,7152.11,7068.95,7152.11,400],["2013-01-04",7193.69,7651.09,7193.69,7651.09,4300],["2013-01-07",7651.09,7900.59,7651.09,7900.59,400],["2013-01-08",7692.68,7900.59,7609.51,7900.59,3300],["2013-01-09",7900.59,7900.59,7900.59,7900.59,0],["2013-01-10",7609.51,7900.59,7609.51,7609.51,1500],["2013-01-11",7983.75,7983.75,7983.75,7983.75,100],["2013-01-14",7609.51,8108.5,7609.51,8108.5,20100],["2013-01-15",7609.51,8108.5,7609.51,8108.5,2200],["2013-01-16",8108.5,8108.5,8108.5,8108.5,0],["2013-01-17",7692.68,8066.92,7692.68,8066.92,3100],["2013-01-18",8066.92,8066.92,8066.92,8066.92,0],["2013-01-21",8066.92,8066.92,8066.92,8066.92,0],["2013-01-22",8066.92,8066.92,8066.92,8066.92,0],["2013-01-23",8066.92,8066.92,8066.92,8066.92,0],["2013-01-24",7900.59,7900.59,7900.59,7900.59,200],["2013-01-25",7900.59,7900.59,7900.59,7900.59,3800],["2013-01-28",7900.59,7900.59,7900.59,7900.59,5800],["2013-01-29",7900.59,7900.59,7900.59,7900.59,3200],["2013-01-30",7900.59,7900.59,7900.59,7900.59,0],["2013-01-31",7484.77,8066.92,7484.77,8066.92,600],["2013-02-01",8066.92,8066.92,8066.92,8066.92,0],["2013-02-04",7900.59,7900.59,7692.68,7692.68,300],["2013-02-05",7692.68,7692.68,7692.68,7692.68,0],["2013-02-06",7484.77,7900.59,7484.77,7900.59,200],["2013-02-07",7900.59,7900.59,7900.59,7900.59,0],["2013-02-08",7900.59,7900.59,7900.59,7900.59,0],["2013-02-18",7900.59,7900.59,7900.59,7900.59,0],["2013-02-19",7567.93,7567.93,7567.93,7567.93,100],["2013-02-20",7567.93,7567.93,6861.04,6861.04,13200],["2013-02-21",7484.77,7484.77,7484.77,7484.77,100],["2013-02-22",8233.24,8233.24,7318.44,8233.24,300],["2013-02-25",8940.14,8940.14,7484.77,8649.06,300],["2013-02-26",8649.06,8649.06,8649.06,8649.06,0],["2013-02-27",8815.39,8815.39,7817.42,7817.42,300],["2013-02-28",7692.68,7692.68,7692.68,7692.68,1700],["2013-03-01",7692.68,8191.66,7692.68,8191.66,1100],["2013-03-04",7484.77,8066.92,7484.77,8066.92,2300],["2013-03-05",7526.35,7526.35,7526.35,7526.35,100],["2013-03-06",7484.77,8108.5,7484.77,8108.5,300],["2013-03-07",8108.5,8108.5,8108.5,8108.5,0],["2013-03-08",8108.5,8108.5,8108.5,8108.5,0],["2013-03-11",7526.35,8274.83,7526.35,8274.83,300],["2013-03-12",8025.33,8025.33,8025.33,8025.33,0],["2013-03-13",7526.35,7526.35,7526.35,7526.35,100],["2013-03-14",7983.75,7983.75,7983.75,7983.75,100],["2013-03-15",7526.35,7526.35,7484.77,7484.77,4400],["2013-03-18",7817.42,7817.42,7484.77,7484.77,200],["2013-03-19",7484.77,7900.59,7484.77,7900.59,4000],["2013-03-20",7900.59,7900.59,7900.59,7900.59,0],["2013-03-21",7900.59,7900.59,7900.59,7900.59,0],["2013-03-22",7900.59,7900.59,7900.59,7900.59,0],["2013-03-25",7484.77,7484.77,7276.86,7484.77,4900],["2013-03-26",7484.77,7484.77,7318.44,7318.44,2200],["2013-03-27",7983.75,7983.75,7983.75,7983.75,100],["2013-03-28",7318.44,7318.44,7318.44,7318.44,3000],["2013-03-29",8025.33,8025.33,8025.33,8025.33,100],["2013-04-01",8025.33,8025.33,8025.33,8025.33,0],["2013-04-02",7484.77,7900.59,7360.02,7900.59,6100],["2013-04-03",8108.5,8108.5,7443.18,7900.59,1400],["2013-04-04",7692.68,7692.68,7360.02,7360.02,15000],["2013-04-05",7401.6,7401.6,7235.27,7401.6,25600],["2013-04-08",7692.68,7900.59,7484.77,7775.84,31300],["2013-04-09",8108.5,8108.5,7651.09,7983.75,1000],["2013-04-10",7900.59,7942.17,7692.68,7942.17,5400],["2013-04-11",7900.59,7983.75,7775.84,7983.75,7400],["2013-04-12",7817.42,7900.59,7775.84,7775.84,3400],["2013-04-15",8108.5,8108.5,7859.0,7900.59,3200],["2013-04-16",8295.62,8295.62,8295.62,8295.62,3300],["2013-04-17",8558.97,8778.43,8558.97,8778.43,200],["2013-04-18",8207.83,8778.43,8207.83,8778.43,1100],["2013-04-22",8251.72,8822.32,8251.72,8822.32,200],["2013-04-23",9656.27,9656.27,8251.72,8251.72,200],["2013-04-24",8251.72,8251.72,8251.72,8251.72,0],["2013-04-25",8910.11,8910.11,8910.11,8910.11,100],["2013-04-26",8910.11,8910.11,8910.11,8910.11,0],["2013-05-02",8910.11,8910.11,8910.11,8910.11,0],["2013-05-03",8295.62,8997.89,8295.62,8997.89,200],["2013-05-06",8251.72,8997.89,8251.72,8997.89,300],["2013-05-07",8251.72,8954.0,8251.72,8954.0,200],["2013-05-08",8822.32,8822.32,8822.32,8822.32,100],["2013-05-09",8251.72,8954.0,8251.72,8383.4,600],["2013-05-10",8295.62,8910.11,8295.62,8295.62,300],["2013-05-13",8295.62,8954.0,8295.62,8954.0,2100],["2013-05-14",8954.0,8954.0,8954.0,8954.0,0],["2013-05-15",8339.51,8910.11,8339.51,8602.86,300],["2013-05-16",8427.29,8427.29,8427.29,8427.29,100],["2013-05-17",8910.11,8910.11,8910.11,8910.11,100],["2013-05-20",8954.0,9787.95,8954.0,9787.95,200],["2013-05-21",10314.66,10314.66,10314.66,10314.66,100],["2013-05-22",10139.09,10139.09,9349.03,9349.03,200],["2013-05-23",9744.06,9744.06,9744.06,9744.06,0],["2013-05-24",8778.43,10095.19,8778.43,10095.19,200],["2013-05-27",10095.19,10095.19,10095.19,10095.19,0],["2013-05-28",9085.68,10314.66,9085.68,10270.76,700],["2013-05-29",10973.04,10973.04,9305.14,10270.76,1200],["2013-05-30",9656.27,10973.04,9656.27,10973.04,4300],["2013-05-31",10753.58,10973.04,10753.58,10973.04,5000],["2013-06-03",9875.73,10973.04,9875.73,9875.73,1300],["2013-06-04",10973.04,11016.93,9085.68,9261.24,4200],["2013-06-05",10314.66,10314.66,8866.21,9085.68,2200],["2013-06-06",10139.09,10139.09,8954.0,10095.19,5200],["2013-06-07",10885.25,10885.25,10885.25,10885.25,100],["2013-06-10",10885.25,10885.25,10885.25,10885.25,0],["2013-06-11",10885.25,10885.25,10885.25,10885.25,0],["2013-06-12",10885.25,10885.25,10885.25,10885.25,0],["2013-06-13",9875.73,10973.04,9875.73,10973.04,300],["2013-06-14",10139.09,10139.09,10139.09,10139.09,1000],["2013-06-17",10095.19,10095.19,9217.35,9217.35,2700],["2013-06-18",10139.09,10139.09,10139.09,10139.09,100],["2013-06-19",10139.09,10139.09,10139.09,10139.09,0],["2013-06-20",10139.09,10139.09,10139.09,10139.09,0],["2013-06-21",9261.24,11148.61,9261.24,11148.61,1100],["2013-06-24",11806.99,12070.34,10139.09,12070.34,25300],["2013-06-25",10885.25,12202.02,10885.25,12202.02,3100],["2013-06-26",11016.93,11850.88,11016.93,11850.88,2200],["2013-06-27",10314.66,10314.66,10314.66,10314.66,1000],["2013-06-28",11280.28,11280.28,10358.55,10358.55,300],["2013-07-01",10314.66,10314.66,10314.66,10314.66,3400],["2013-07-02",9700.17,10973.04,9700.17,10973.04,200],["2013-07-03",10312.71,10358.55,10312.71,10358.55,1100],["2013-07-04",10358.55,10358.55,10358.55,10358.55,0],["2013-07-05",10358.55,10358.55,10358.55,10358.55,0],["2013-07-08",10358.55,10358.55,10358.55,10358.55,0],["2013-07-09",10358.55,10358.55,10358.55,10358.55,0],["2013-07-10",10358.55,10358.55,10358.55,10358.55,0],["2013-07-11",11229.4,11229.4,10312.71,10312.71,500],["2013-07-12",10312.71,10312.71,10312.71,10312.71,0],["2013-07-15",10312.71,10312.71,10312.71,10312.71,0],["2013-07-16",10312.71,10312.71,10312.71,10312.71,0],["2013-07-17",10312.71,10312.71,10312.71,10312.71,0],["2013-07-18",10312.71,10312.71,10312.71,10312.71,0],["2013-07-19",10312.71,10312.71,10312.71,10312.71,0],["2013-07-22",10312.71,10312.71,10312.71,10312.71,0],["2013-07-23",10312.71,10312.71,10312.71,10312.71,0],["2013-07-24",10312.71,10312.71,10312.71,10312.71,0],["2013-07-25",9350.19,9350.19,9350.19,9350.19,100],["2013-07-26",9854.37,9854.37,9854.37,9854.37,100],["2013-07-29",8891.85,8891.85,8891.85,8891.85,100],["2013-07-30",9762.7,9762.7,9762.7,9762.7,100],["2013-07-31",10725.22,10725.22,9166.86,9166.86,3100],["2013-08-01",9166.86,9166.86,9166.86,9166.86,0],["2013-08-02",9166.86,9166.86,9166.86,9166.86,0],["2013-08-05",9166.86,9166.86,9166.86,9166.86,0],["2013-08-06",9166.86,9166.86,9166.86,9166.86,0],["2013-08-07",9166.86,9166.86,9166.86,9166.86,0],["2013-08-08",9166.86,9166.86,9166.86,9166.86,0],["2013-08-09",9166.86,9166.86,9166.86,9166.86,0],["2013-08-12",9166.86,9166.86,9166.86,9166.86,0],["2013-08-13",10083.54,10083.54,10083.54,10083.54,100],["2013-08-14",11091.9,11091.9,11091.9,11091.9,100],["2013-08-15",11687.74,11687.74,11687.74,11687.74,3000],["2013-08-16",11871.08,11871.08,10541.88,10541.88,1100],["2013-08-19",10541.88,10541.88,10541.88,10541.88,3000],["2013-08-20",10541.88,10541.88,10541.88,10541.88,2000],["2013-08-21",10541.88,10541.88,10541.88,10541.88,4100],["2013-08-22",10541.88,10541.88,10541.88,10541.88,7000],["2013-08-23",10587.72,10587.72,10587.72,10587.72,900],["2013-08-26",10587.72,10587.72,10587.72,10587.72,10000],["2013-08-27",10771.06,11596.07,10771.06,11596.07,28500],["2013-08-28",10954.39,10954.39,10954.39,10954.39,100],["2013-08-29",10954.39,10954.39,10954.39,10954.39,0],["2013-08-30",10954.39,10954.39,10954.39,10954.39,0],["2013-09-03",10816.89,10816.89,10816.89,10816.89,100],["2013-09-04",11825.24,11825.24,10862.72,10862.72,200],["2013-09-05",11000.23,11458.57,9808.54,9808.54,3100],["2013-09-06",10129.38,10129.38,10129.38,10129.38,100],["2013-09-09",10129.38,10129.38,10129.38,10129.38,0],["2013-09-10",10129.38,10129.38,10129.38,10129.38,0],["2013-09-11",10129.38,10129.38,10129.38,10129.38,0],["2013-09-12",11137.73,11137.73,11137.73,11137.73,100],["2013-09-13",11137.73,11137.73,11137.73,11137.73,0],["2013-09-16",11137.73,11137.73,11137.73,11137.73,0],["2013-09-17",10358.55,11916.91,10358.55,11916.91,1100],["2013-09-18",11916.91,11916.91,11916.91,11916.91,0],["2013-09-19",11916.91,11916.91,11916.91,11916.91,0],["2013-09-20",11000.23,11000.23,11000.23,11000.23,6000],["2013-09-23",11000.23,11000.23,11000.23,11000.23,600],["2013-09-24",11000.23,11000.23,11000.23,11000.23,2500],["2013-09-25",11000.23,11000.23,11000.23,11000.23,0],["2013-09-26",11000.23,11000.23,11000.23,11000.23,0],["2013-09-27",11000.23,11000.23,11000.23,11000.23,0],["2013-09-30",11046.06,11046.06,11000.23,11000.23,1000],["2013-10-01",11000.23,11000.23,11000.23,11000.23,1000],["2013-10-02",11000.23,11000.23,11000.23,11000.23,0],["2013-10-03",11000.23,11000.23,11000.23,11000.23,0],["2013-10-04",11000.23,11000.23,11000.23,11000.23,1000],["2013-10-07",11229.4,11229.4,11229.4,11229.4,800],["2013-10-08",11229.4,11229.4,11229.4,11229.4,0],["2013-10-09",11229.4,11229.4,11229.4,11229.4,0],["2013-10-10",11229.4,11229.4,11229.4,11229.4,0],["2013-10-11",11458.57,11458.57,11458.57,11458.57,1000],["2013-10-14",11458.57,11458.57,11458.57,11458.57,0],["2013-10-15",11458.57,11458.57,11458.57,11458.57,0],["2013-10-16",11458.57,11458.57,11458.57,11458.57,0],["2013-10-17",11458.57,11458.57,11458.57,11458.57,0],["2013-10-18",11458.57,11458.57,11458.57,11458.57,0],["2013-10-21",11458.57,11458.57,11458.57,11458.57,0],["2013-10-22",11458.57,11458.57,11458.57,11458.57,0],["2013-10-23",12512.76,12512.76,12512.76,12512.76,100],["2013-10-24",12512.76,12512.76,12512.76,12512.76,0],["2013-10-25",12512.76,12512.76,12512.76,12512.76,0],["2013-10-28",12375.26,12375.26,12375.26,12375.26,38000],["2013-10-29",11916.91,11916.91,11916.91,11916.91,100],["2013-10-30",11962.75,11962.75,11916.91,11916.91,32300],["2013-10-31",11962.75,12375.26,11916.91,12375.26,7600],["2013-11-01",12375.26,12375.26,12375.26,12375.26,0],["2013-11-04",12375.26,12375.26,12375.26,12375.26,0],["2013-11-05",12375.26,12375.26,12375.26,12375.26,8300],["2013-11-06",12375.26,12375.26,12375.26,12375.26,0],["2013-11-07",12375.26,12375.26,12375.26,12375.26,0],["2013-11-08",12375.26,12833.6,12375.26,12375.26,1200],["2013-11-11",12375.26,12375.26,12375.26,12375.26,0],["2013-11-12",12375.26,12375.26,12375.26,12375.26,0],["2013-11-13",12375.26,12375.26,12375.26,12375.26,0],["2013-11-14",12375.26,12375.26,12375.26,12375.26,0],["2013-11-15",12375.26,12375.26,12375.26,12375.26,0],["2013-11-18",12375.26,12375.26,12375.26,12375.26,0],["2013-11-19",12375.26,12375.26,12375.26,12375.26,0],["2013-11-20",12375.26,12375.26,12375.26,12375.26,0],["2013-11-21",12375.26,12375.26,12375.26,12375.26,0],["2013-11-22",12375.26,12375.26,12375.26,12375.26,0],["2013-11-25",11916.91,11916.91,11916.91,11916.91,400],["2013-11-26",12879.43,12879.43,12879.43,12879.43,100],["2013-11-27",12879.43,12879.43,12879.43,12879.43,0],["2013-11-28",12833.6,12833.6,12833.6,12833.6,18000],["2013-11-29",12833.6,12833.6,12833.6,12833.6,0],["2013-12-02",12833.6,12833.6,12833.6,12833.6,0],["2013-12-03",12833.6,12833.6,12833.6,12833.6,0],["2013-12-04",12833.6,12833.6,12833.6,12833.6,3900],["2013-12-05",12833.6,12833.6,12833.6,12833.6,5000],["2013-12-06",12833.6,12833.6,12833.6,12833.6,0],["2013-12-09",12833.6,12833.6,12146.08,12146.08,2300],["2013-12-10",12375.26,12375.26,12146.08,12146.08,4000],["2013-12-11",12146.08,12146.08,11916.91,11916.91,2800],["2013-12-12",12146.08,12146.08,12146.08,12146.08,3000],["2013-12-13",12191.92,12283.59,12191.92,12283.59,2800],["2013-12-16",12283.59,12283.59,12283.59,12283.59,12000],["2013-12-17",12008.58,12008.58,12008.58,12008.58,1800],["2013-12-18",12008.58,12008.58,12008.58,12008.58,0],["2013-12-19",12421.09,12421.09,12421.09,12421.09,8000],["2013-12-20",12421.09,12421.09,12421.09,12421.09,0],["2013-12-23",12191.92,12421.09,12191.92,12421.09,45500],["2013-12-24",12008.58,12421.09,11962.75,12421.09,4100],["2013-12-25",13291.94,13291.94,12421.09,12833.6,8000],["2013-12-26",12375.26,12375.26,12375.26,12375.26,4000],["2013-12-27",12833.6,13291.94,11916.91,12741.93,1300],["2013-12-30",11916.91,12741.93,11916.91,12741.93,4900],["2013-12-31",11962.75,12833.6,11916.91,12466.92,400],["2014-01-02",11916.91,12787.76,11916.91,12787.76,500],["2014-01-03",11916.91,12925.27,11916.91,12925.27,200],["2014-01-06",12008.58,12971.1,12008.58,12971.1,500],["2014-01-07",12466.92,13291.94,11916.91,12833.6,1200],["2014-01-08",12146.08,12833.6,12146.08,12833.6,300],["2014-01-09",12925.27,12925.27,12925.27,12925.27,200],["2014-01-10",13291.94,13291.94,12146.08,12787.76,1200],["2014-01-13",12787.76,12787.76,12191.92,12787.76,1300],["2014-01-14",12375.26,13750.28,12375.26,13750.28,900],["2014-01-15",14208.63,14666.97,12833.6,13979.46,1100],["2014-01-16",14391.96,14391.96,14391.96,14391.96,200],["2014-01-17",14666.97,14666.97,14666.97,14666.97,600],["2014-01-20",14666.97,14666.97,14666.97,14666.97,0],["2014-01-21",15125.31,15125.31,15125.31,15125.31,100],["2014-01-22",15125.31,15125.31,15125.31,15125.31,0],["2014-01-23",15125.31,15125.31,15125.31,15125.31,0],["2014-01-24",16042.0,16042.0,16042.0,16042.0,200],["2014-01-27",16500.34,16500.34,16500.34,16500.34,1000],["2014-02-06",16087.83,17417.03,14850.31,14850.31,400],["2014-02-07",15812.83,15812.83,13521.11,14850.31,1200],["2014-02-10",14758.64,16271.17,13383.61,14850.31,1400],["2014-02-11",16042.0,16042.0,13429.44,15675.32,1500],["2014-02-12",16958.68,16958.68,16958.68,16958.68,100],["2014-02-13",15262.82,17417.03,15262.82,17417.03,2400],["2014-02-14",15721.16,16500.34,15721.16,16500.34,800],["2014-02-17",17417.03,17417.03,14896.14,16271.17,1000],["2014-02-18",16500.34,16500.34,14666.97,16362.84,1000],["2014-02-19",14896.14,16500.34,14758.64,16500.34,6300],["2014-02-20",16500.34,16500.34,16500.34,16500.34,0],["2014-02-21",16500.34,16958.68,16500.34,16958.68,300],["2014-02-24",15308.65,16271.17,15308.65,16271.17,1000],["2014-02-25",14712.8,15446.15,14712.8,15446.15,4300],["2014-02-26",16500.34,16867.02,14254.46,14254.46,18000],["2014-02-27",14712.8,14712.8,14712.8,14712.8,200],["2014-02-28",15216.98,15216.98,15216.98,15216.98,1200],["2014-03-03",16042.0,16042.0,13796.12,13796.12,9700],["2014-03-04",14666.97,14666.97,13475.28,14621.14,10500],["2014-03-05",15583.66,15583.66,13475.28,14666.97,500],["2014-03-06",14666.97,14666.97,14208.63,14208.63,8800],["2014-03-07",15583.66,15583.66,13979.46,13979.46,200],["2014-03-10",13932.07,14690.28,13932.07,14690.28,2000],["2014-03-11",16111.91,16111.91,14500.72,14500.72,11500],["2014-03-12",15258.93,15638.04,14216.4,15116.77,6000],["2014-03-13",14690.28,15164.16,14453.34,15116.77,7300],["2014-03-14",15401.1,15401.1,15164.16,15164.16,300],["2014-03-17",14453.34,15164.16,14453.34,15164.16,3700],["2014-03-18",14690.28,14690.28,14690.28,14690.28,4800],["2014-03-19",14785.05,15164.16,14785.05,15164.16,1100],["2014-03-20",15306.32,15306.32,15306.32,15306.32,100],["2014-03-21",16111.91,16111.91,14263.78,15874.97,4900],["2014-03-24",14927.22,14927.22,14927.22,14927.22,100],["2014-03-25",15638.04,15638.04,14216.4,14216.4,800],["2014-03-26",15164.16,15164.16,15164.16,15164.16,100],["2014-03-27",15401.1,15401.1,15401.1,15401.1,200],["2014-03-28",13979.46,15164.16,13979.46,15164.16,300],["2014-03-31",15164.16,15164.16,15164.16,15164.16,0],["2014-04-01",15164.16,15164.16,15164.16,15164.16,0],["2014-04-02",15164.16,15164.16,15164.16,15164.16,0],["2014-04-03",15164.16,15164.16,13695.13,13695.13,200],["2014-04-04",13458.19,14453.34,13458.19,13505.58,300],["2014-04-07",14453.34,14453.34,14453.34,14453.34,100],["2014-04-08",15401.1,15401.1,15401.1,15401.1,100],["2014-04-10",15638.04,15638.04,15638.04,15638.04,210],["2014-04-11",15638.04,16585.79,14216.4,16585.79,2400],["2014-04-14",15638.04,16111.91,14974.6,14974.6,5400],["2014-04-15",13552.96,15638.04,13552.96,15638.04,200],["2014-04-16",15638.04,15638.04,15638.04,15638.04,0],["2014-04-17",14169.01,14169.01,14169.01,14169.01,100],["2014-04-18",15495.87,15495.87,15495.87,15495.87,100],["2014-04-21",16585.79,16585.79,14026.84,14026.84,400],["2014-04-22",12842.14,12842.14,12842.14,12842.14,300],["2014-04-23",14074.23,14074.23,14074.23,14074.23,100],["2014-04-24",15448.48,15448.48,15448.48,15448.48,100],["2014-04-25",16111.91,16111.91,13979.46,13979.46,500],["2014-04-28",12652.59,15353.71,12652.59,15353.71,200],["2014-04-29",13884.68,13884.68,13884.68,13884.68,100],["2014-05-05",15258.93,15258.93,15258.93,15258.93,100],["2014-05-06",15258.93,15258.93,13837.29,13837.29,400],["2014-05-07",15164.16,15164.16,15164.16,15164.16,100],["2014-05-08",15164.16,15164.16,15164.16,15164.16,2000],["2014-05-09",15638.04,15638.04,15638.04,15638.04,100],["2014-05-12",16615.41,16615.41,16615.41,16615.41,100],["2014-05-13",17104.1,17104.1,17104.1,17104.1,100],["2014-05-14",17104.1,17104.1,17104.1,17104.1,0],["2014-05-15",17104.1,17104.1,17104.1,17104.1,0],["2014-05-16",17104.1,17104.1,17104.1,17104.1,0],["2014-05-19",17104.1,17104.1,17104.1,17104.1,0],["2014-05-20",15393.69,15638.04,15393.69,15393.69,17100],["2014-05-21",14318.58,15589.17,14318.58,15589.17,700],["2014-05-22",15589.17,15589.17,15589.17,15589.17,0],["2014-05-23",15589.17,15589.17,15589.17,15589.17,0],["2014-05-26",15589.17,15589.17,15589.17,15589.17,0],["2014-05-27",15589.17,15589.17,15589.17,15589.17,0],["2014-05-28",14660.66,14660.66,14660.66,14660.66,10000],["2014-05-29",14660.66,14660.66,14660.66,14660.66,200],["2014-05-30",14660.66,16126.72,14660.66,16126.72,25100],["2014-06-02",14514.05,14514.05,14514.05,14514.05,400],["2014-06-03",15393.69,15393.69,15393.69,15393.69,100],["2014-06-04",15882.38,15882.38,15882.38,15882.38,100],["2014-06-05",15882.38,15882.38,15882.38,15882.38,0],["2014-06-06",15882.38,15882.38,15882.38,15882.38,0],["2014-06-09",15882.38,15882.38,15882.38,15882.38,0],["2014-06-10",15882.38,15882.38,15882.38,15882.38,0],["2014-06-11",17104.1,17104.1,17104.1,17104.1,100],["2014-06-12",17104.1,17104.1,17104.1,17104.1,0],["2014-06-13",17104.1,17104.1,17104.1,17104.1,0],["2014-06-16",17104.1,17104.1,17104.1,17104.1,0],["2014-06-17",15393.69,16615.41,15393.69,16615.41,1100],["2014-06-18",16615.41,16615.41,16615.41,16615.41,0],["2014-06-19",16615.41,16615.41,16615.41,16615.41,0],["2014-06-20",16615.41,16615.41,16615.41,16615.41,0],["2014-06-23",16615.41,16615.41,16615.41,16615.41,0],["2014-06-24",16615.41,16615.41,16615.41,16615.41,0],["2014-06-25",16615.41,16615.41,16615.41,16615.41,0],["2014-06-26",17104.1,17104.1,17104.1,17104.1,100],["2014-06-27",17104.1,17104.1,17104.1,17104.1,0],["2014-06-30",17104.1,17104.1,17104.1,17104.1,0],["2014-07-01",17104.1,17104.1,17104.1,17104.1,0],["2014-07-02",17104.1,17104.1,17104.1,17104.1,0],["2014-07-03",17104.1,17104.1,17104.1,17104.1,0],["2014-07-04",17104.1,17104.1,17104.1,17104.1,0],["2014-07-07",18570.17,18570.17,15393.69,15393.69,1200],["2014-07-08",15393.69,16615.41,15393.69,16615.41,3400],["2014-07-09",16615.41,16615.41,16615.41,16615.41,0],["2014-07-10",15247.08,15247.08,15247.08,15247.08,4000],["2014-07-11",15638.04,15638.04,15638.04,15638.04,1000],["2014-07-14",15638.04,15638.04,15638.04,15638.04,0],["2014-07-15",16126.72,16126.72,16126.72,16126.72,100],["2014-07-16",15882.38,15882.38,15882.38,15882.38,2000],["2014-07-17",15882.38,15882.38,15882.38,15882.38,3200],["2014-07-18",16126.72,16126.72,16126.72,16126.72,100],["2014-07-21",16126.72,16126.72,16126.72,16126.72,0],["2014-07-22",16126.72,16126.72,16126.72,16126.72,0],["2014-07-23",17592.79,17592.79,17592.79,17592.79,200],["2014-07-24",17592.79,17592.79,17592.79,17592.79,0],["2014-07-25",17592.79,17592.79,17592.79,17592.79,0],["2014-07-28",17592.79,17592.79,17592.79,17592.79,0],["2014-07-29",17592.79,17592.79,17592.79,17592.79,0],["2014-07-30",15833.51,19058.86,15833.51,19058.86,600],["2014-07-31",19058.86,19058.86,19058.86,19058.86,0],["2014-08-01",19058.86,19058.86,19058.86,19058.86,0],["2014-08-04",19058.86,19058.86,19058.86,19058.86,0],["2014-08-05",19058.86,19058.86,19058.86,19058.86,0],["2014-08-06",19058.86,19058.86,19058.86,19058.86,0],["2014-08-07",17303.43,17504.05,17303.43,17504.05,1600],["2014-08-08",17504.05,17504.05,17504.05,17504.05,0],["2014-08-11",19058.86,19058.86,19058.86,19058.86,100],["2014-08-12",19058.86,19058.86,19058.86,19058.86,0],["2014-08-13",19058.86,19058.86,19058.86,19058.86,0],["2014-08-14",19058.86,19058.86,19058.86,19058.86,0],["2014-08-15",17152.97,17152.97,17152.97,17152.97,5100],["2014-08-18",18557.31,18557.31,18557.31,18557.31,100],["2014-08-19",18557.31,18557.31,18557.31,18557.31,0],["2014-08-20",20312.73,20312.73,16701.58,16852.04,7400],["2014-08-21",16852.04,18306.53,15247.08,15347.39,5900],["2014-08-22",16852.04,16852.04,14093.52,14193.83,700],["2014-08-25",15598.17,15598.17,14595.07,15598.17,700],["2014-08-26",17052.66,17052.66,16551.11,17052.66,2800],["2014-08-27",17052.66,18557.31,17052.66,18557.31,1200],["2014-08-28",19560.4,19560.4,19560.4,19560.4,100],["2014-08-29",19560.4,19560.4,19560.4,19560.4,0],["2014-09-03",19560.4,19560.4,19560.4,19560.4,0],["2014-09-04",19560.4,19560.4,19560.4,19560.4,0],["2014-09-05",17604.36,18055.76,17604.36,18055.76,1000],["2014-09-08",18055.76,18055.76,18055.76,18055.76,0],["2014-09-09",18055.76,18055.76,18055.76,18055.76,25800],["2014-09-10",19058.86,19058.86,19058.86,19058.86,800],["2014-09-11",18507.15,18507.15,18507.15,18507.15,300],["2014-09-12",19560.4,19560.4,18306.53,19058.86,500],["2014-09-15",19560.4,19560.4,19560.4,19560.4,300],["2014-09-16",19560.4,19560.4,19560.4,19560.4,0],["2014-09-17",17654.52,19560.4,17654.52,19560.4,500],["2014-09-18",19058.86,19560.4,17604.36,19560.4,4100],["2014-09-19",19309.63,19309.63,17604.36,17604.36,2200],["2014-09-22",19309.63,19309.63,19259.47,19259.47,300],["2014-09-23",18055.76,19058.86,17403.74,19058.86,2200],["2014-09-24",19058.86,19159.16,17152.97,19159.16,3200],["2014-09-25",17554.21,19159.16,17253.28,17604.36,4900],["2014-09-26",19359.78,19359.78,17554.21,19359.78,7500],["2014-09-29",17453.9,17453.9,17453.9,17453.9,400],["2014-09-30",19159.16,19159.16,17554.21,19159.16,300],["2014-10-01",19409.94,19409.94,19409.94,19409.94,300],["2014-10-02",19409.94,19409.94,17604.36,19309.63,2200],["2014-10-03",19560.4,19560.4,17654.52,17905.29,4200],["2014-10-06",19660.71,19660.71,17554.21,18356.69,5500],["2014-10-07",19660.71,19761.02,18406.84,19761.02,1300],["2014-10-08",17905.29,19710.87,17905.29,19710.87,200],["2014-10-09",19710.87,19710.87,19710.87,19710.87,0],["2014-10-10",19710.87,19811.18,18557.31,19811.18,2200],["2014-10-13",19811.18,19811.18,19811.18,19811.18,0],["2014-10-14",19811.18,19811.18,19811.18,19811.18,0],["2014-10-15",19961.64,19961.64,19961.64,19961.64,100],["2014-10-16",19961.64,19961.64,19961.64,19961.64,0],["2014-10-17",19961.64,19961.64,19961.64,19961.64,0],["2014-10-20",18005.6,20011.8,18005.6,18005.6,1300],["2014-10-21",19058.86,19058.86,16551.11,16551.11,800],["2014-10-22",16601.27,16601.27,16601.27,16601.27,1500],["2014-10-23",16450.8,18055.76,16450.8,18055.76,3200],["2014-10-24",18507.15,18557.31,18507.15,18557.31,700],["2014-10-27",17554.21,17554.21,17554.21,17554.21,2300],["2014-10-28",18055.76,18055.76,16450.8,16450.8,1600],["2014-10-29",16801.89,17403.74,16801.89,17403.74,400],["2014-10-30",15698.48,17504.05,15698.48,16149.87,400],["2014-10-31",17754.83,17754.83,15748.63,15748.63,14500],["2014-11-03",15798.79,15798.79,15798.79,15798.79,1000],["2014-11-04",15096.62,15096.62,15096.62,15096.62,18000],["2014-11-05",15548.01,16500.96,15548.01,16500.96,1320400],["2014-11-06",17504.05,17504.05,17504.05,17504.05,100],["2014-11-07",16500.96,17403.74,16500.96,17403.74,3500],["2014-11-10",17554.21,17554.21,17554.21,17554.21,1000],["2014-11-11",17554.21,19309.63,17554.21,19309.63,1000],["2014-11-12",19309.63,19309.63,19309.63,19309.63,0],["2014-11-13",18055.76,19008.7,18055.76,19008.7,800],["2014-11-14",19460.09,19460.09,19460.09,19460.09,100],["2014-11-17",19460.09,21065.05,18105.91,20513.35,4200],["2014-11-18",22068.15,22419.23,18507.15,22168.46,6500],["2014-11-19",22168.46,22168.46,19961.64,22168.46,6200],["2014-11-20",22569.7,24074.34,19961.64,19961.64,13600],["2014-11-21",21566.6,21817.37,18206.22,21767.22,23500],["2014-11-24",21767.22,21767.22,21767.22,21767.22,0],["2014-11-25",21767.22,21767.22,21767.22,21767.22,0],["2014-11-26",19710.87,22519.54,19710.87,22519.54,800],["2014-11-27",20362.88,22218.61,20362.88,22218.61,300],["2014-11-28",22218.61,22218.61,22218.61,22218.61,0],["2014-12-01",22218.61,22218.61,22218.61,22218.61,0],["2014-12-02",20011.8,21767.22,20011.8,21767.22,300],["2014-12-03",20312.73,21717.06,20312.73,21717.06,400],["2014-12-04",19560.4,21014.9,19560.4,21014.9,200],["2014-12-05",21014.9,21014.9,21014.9,21014.9,0],["2014-12-08",18958.55,19560.4,18958.55,19560.4,1700],["2014-12-09",19560.4,20513.35,19560.4,20513.35,7400],["2014-12-10",20513.35,20513.35,20513.35,20513.35,0],["2014-12-11",21516.44,21516.44,21516.44,21516.44,400],["2014-12-12",21516.44,21516.44,21516.44,21516.44,800],["2014-12-15",21516.44,21516.44,21516.44,21516.44,0],["2014-12-16",20563.5,20563.5,20563.5,20563.5,12800],["2014-12-17",21014.9,21014.9,21014.9,21014.9,100],["2014-12-18",21014.9,21014.9,21014.9,21014.9,0],["2014-12-19",21014.9,21014.9,21014.9,21014.9,0],["2014-12-22",21014.9,21014.9,21014.9,21014.9,0],["2014-12-23",21967.84,21967.84,21967.84,21967.84,100],["2014-12-24",21967.84,21967.84,21967.84,21967.84,0],["2014-12-25",21967.84,21967.84,21967.84,21967.84,0],["2014-12-26",21967.84,21967.84,21967.84,21967.84,0],["2014-12-29",24074.34,24074.34,24074.34,24074.34,200],["2014-12-30",24074.34,24074.34,24074.34,24074.34,0],["2014-12-31",24074.34,24074.34,24074.34,24074.34,0],["2015-01-05",21692.25,23567.52,21692.25,23567.52,700],["2015-01-06",23567.52,23567.52,23567.52,23567.52,0],["2015-01-07",21286.79,24834.59,21286.79,24834.59,400],["2015-01-08",24834.59,24834.59,24834.59,24834.59,0],["2015-01-09",24834.59,24834.59,24834.59,24834.59,0],["2015-01-12",24834.59,24834.59,24834.59,24834.59,0],["2015-01-13",24834.59,24834.59,24581.17,24581.17,1400],["2015-01-14",23820.93,25240.05,23820.93,24327.76,300],["2015-01-15",24277.07,24327.76,24277.07,24277.07,7900],["2015-01-16",24277.07,24277.07,24277.07,24277.07,1000],["2015-01-19",25037.32,25037.32,25037.32,25037.32,100],["2015-01-20",22553.86,22553.86,22553.86,22553.86,100],["2015-01-21",22553.86,22553.86,22553.86,22553.86,0],["2015-01-22",24327.76,24327.76,24327.76,24327.76,100],["2015-01-23",24327.76,24327.76,21945.66,21945.66,5300],["2015-01-26",23314.1,23314.1,23314.1,23314.1,100],["2015-01-27",25088.0,25088.0,25088.0,25088.0,5300],["2015-01-28",25088.0,25341.41,22705.91,22705.91,17400],["2015-01-29",24733.22,24733.22,24733.22,24733.22,100],["2015-01-30",22300.44,24327.76,22300.44,24327.76,200],["2015-02-02",25189.37,25341.41,21894.98,21894.98,8500],["2015-02-03",19766.3,20273.13,19766.3,20273.13,4700],["2015-02-04",22249.76,22249.76,22249.76,22249.76,200],["2015-02-05",23820.93,23820.93,23820.93,23820.93,100],["2015-02-06",23770.25,23770.25,21844.3,21844.3,6100],["2015-02-09",24023.66,24023.66,24023.66,24023.66,100],["2015-02-10",25088.0,25088.0,25088.0,25088.0,200],["2015-02-11",25088.0,25088.0,25088.0,25088.0,0],["2015-02-12",25088.0,25088.0,25088.0,25088.0,0],["2015-02-13",25088.0,25088.0,25088.0,25088.0,0],["2015-02-24",26050.97,26050.97,26050.97,26050.97,100],["2015-02-25",26050.97,26050.97,26050.97,26050.97,0],["2015-02-26",25341.41,25848.24,23466.15,25341.41,7500],["2015-02-27",25341.41,25341.41,22959.32,25341.41,15600],["2015-03-02",25341.41,25341.41,22807.27,22807.27,26000],["2015-03-03",25088.0,25088.0,20627.91,25037.32,16000],["2015-03-04",24935.95,24935.95,22655.22,24479.81,31000],["2015-03-05",22047.03,22047.03,22047.03,22047.03,500],["2015-03-06",23820.93,24125.03,23820.93,24125.03,5300],["2015-03-09",24074.34,24581.17,24074.34,24581.17,9400],["2015-03-10",24834.59,24834.59,24834.59,24834.59,200],["2015-03-11",24834.59,24834.59,22553.86,22553.86,13400],["2015-03-12",24327.76,24783.9,21337.47,24783.9,4500],["2015-03-13",22452.49,22452.49,22452.49,22452.49,100],["2015-03-16",23972.98,23972.98,23972.98,23972.98,100],["2015-03-17",24581.17,24581.17,24581.17,24581.17,100],["2015-03-18",22401.81,22401.81,22401.81,22401.81,100],["2015-03-19",24581.17,24581.17,24581.17,24581.17,100],["2015-03-20",25240.05,25240.05,25240.05,25240.05,100],["2015-03-23",22908.64,22908.64,22908.64,22908.64,10100],["2015-03-24",22908.64,22908.64,22908.64,22908.64,200],["2015-03-25",24226.39,24226.39,24226.39,24226.39,100],["2015-03-26",24226.39,24226.39,24226.39,24226.39,0],["2015-03-27",24226.39,24226.39,24226.39,24226.39,0],["2015-03-30",24226.39,24226.39,24226.39,24226.39,0],["2015-03-31",25848.24,25848.24,25848.24,25848.24,100],["2015-04-01",23314.1,23314.1,23314.1,23314.1,100],["2015-04-02",25290.73,25290.73,24327.76,24327.76,400],["2015-04-03",25341.41,25341.41,25341.41,25341.41,100],["2015-04-06",25341.41,25341.41,25341.41,25341.41,0],["2015-04-07",25341.41,25341.41,25341.41,25341.41,0],["2015-04-08",23060.69,24581.17,23060.69,24581.17,4900],["2015-04-09",25341.41,25341.41,25341.41,25341.41,100],["2015-04-10",22857.96,25848.24,22857.96,25848.24,2700],["2015-04-13",25341.41,25544.15,23314.1,25544.15,3200],["2015-04-14",25341.41,28078.29,23314.1,25341.41,33700],["2015-04-15",27368.73,27368.73,24327.76,26101.66,6400],["2015-04-16",23567.52,25848.24,23567.52,25848.24,6900],["2015-04-17",25848.24,25848.24,25848.24,25848.24,0],["2015-04-20",25848.24,25848.24,25848.24,25848.24,5000],["2015-04-21",25341.41,25848.24,24327.76,25848.24,8700],["2015-04-22",25848.24,25848.24,25848.24,25848.24,0],["2015-04-23",25848.24,25848.24,25848.24,25848.24,0],["2015-04-24",27875.56,28433.07,24327.76,24327.76,10400],["2015-04-27",24583.84,24583.84,23559.51,24583.84,10700],["2015-05-04",25096.0,25096.0,23815.59,23815.59,10300],["2015-05-05",25096.0,25096.0,25096.0,25096.0,5000],["2015-05-06",25096.0,25096.0,23815.59,24122.89,19800],["2015-05-07",25608.17,25608.17,25556.95,25556.95,300],["2015-05-08",25096.0,25352.08,25044.79,25352.08,2600],["2015-05-11",24583.84,25352.08,24583.84,25352.08,200],["2015-05-12",26632.49,26632.49,26632.49,26632.49,100],["2015-05-13",28168.98,28168.98,24635.06,26632.49,600],["2015-05-14",26632.49,26632.49,26632.49,26632.49,0],["2015-05-15",25096.0,26120.33,25096.0,26120.33,300],["2015-05-18",24583.84,26120.33,24583.84,26120.33,200],["2015-05-19",25608.17,25608.17,25608.17,25608.17,200],["2015-05-20",25608.17,25608.17,25608.17,25608.17,0],["2015-05-21",24071.68,24071.68,24071.68,24071.68,100],["2015-05-22",26120.33,26120.33,26120.33,26120.33,200],["2015-05-25",26120.33,26632.49,24686.27,24686.27,500],["2015-05-26",26120.33,26120.33,26120.33,26120.33,100],["2015-05-27",26632.49,26632.49,25096.0,26632.49,2400],["2015-05-28",25096.0,27400.74,25096.0,27144.66,10800],["2015-05-29",25096.0,28168.98,25096.0,28168.98,2200],["2015-06-01",28168.98,28681.15,28168.98,28681.15,200],["2015-06-02",25915.46,25915.46,25915.46,25915.46,300],["2015-06-03",27400.74,27400.74,27400.74,27400.74,100],["2015-06-04",28681.15,28681.15,28681.15,28681.15,200],["2015-06-05",28168.98,28168.98,28168.98,28168.98,25200],["2015-06-08",27656.82,27656.82,27656.82,27656.82,1500],["2015-06-09",27656.82,28168.98,27656.82,28168.98,7100],["2015-06-10",28168.98,28168.98,26888.57,28168.98,5600],["2015-06-11",28168.98,28168.98,28168.98,28168.98,600],["2015-06-12",30729.8,30729.8,27912.9,27912.9,4200],["2015-06-15",27912.9,28168.98,27656.82,28168.98,1400],["2015-06-16",28681.15,28681.15,25352.08,28168.98,8300],["2015-06-17",29166.79,29166.79,25405.81,25405.81,300],["2015-06-18",22872.91,27861.96,22872.91,27861.96,1200],["2015-06-19",25175.55,29934.34,25175.55,29934.34,1400],["2015-06-22",30701.89,30701.89,30701.89,30701.89,200],["2015-06-23",30701.89,30701.89,30701.89,30701.89,0],["2015-06-24",30701.89,30701.89,30701.89,30701.89,0],["2015-06-25",27631.7,29934.34,27631.7,29934.34,2400],["2015-06-26",26940.91,29473.81,26940.91,29473.81,1200],["2015-06-29",30625.13,30625.13,30625.13,30625.13,600],["2015-06-30",30625.13,30625.13,30625.13,30625.13,0],["2015-07-01",30625.13,30625.13,30625.13,30625.13,0],["2015-07-02",30625.13,30625.13,30625.13,30625.13,0],["2015-07-03",28399.25,28399.25,28399.25,28399.25,300],["2015-07-06",25636.08,30701.89,25636.08,30701.89,4500],["2015-07-07",30241.36,30241.36,30241.36,30241.36,300],["2015-07-08",27324.68,27631.7,27247.93,27631.7,4000],["2015-07-09",28399.25,28399.25,28399.25,28399.25,100],["2015-07-10",29934.34,29934.34,29934.34,29934.34,100],["2015-07-13",29934.34,29934.34,29934.34,29934.34,0],["2015-07-14",27017.66,27017.66,26940.91,26940.91,1000],["2015-07-15",24408.0,28476.0,24408.0,25559.32,14100],["2015-07-16",24945.28,28015.47,24561.51,28015.47,20800],["2015-07-17",25252.3,30318.11,25252.3,30318.11,1800],["2015-07-20",30318.11,30318.11,30318.11,30318.11,0],["2015-07-21",30318.11,30318.11,30318.11,30318.11,0],["2015-07-22",30318.11,30318.11,30318.11,30318.11,0],["2015-07-23",30241.36,30241.36,30241.36,30241.36,100],["2015-07-24",29934.34,29934.34,27324.68,27324.68,900],["2015-07-27",29934.34,29934.34,25329.06,29166.79,7900],["2015-07-28",26480.38,29090.04,26326.87,29090.04,3600],["2015-07-29",29090.04,29090.04,29090.04,29090.04,0],["2015-07-30",29013.28,29013.28,28706.27,28706.27,5600],["2015-07-31",30701.89,30701.89,26480.38,29550.57,3900],["2015-08-03",28783.02,28783.02,28783.02,28783.02,500],["2015-08-04",28783.02,28783.02,28783.02,28783.02,2300],["2015-08-05",28399.25,28399.25,28399.25,28399.25,800],["2015-08-06",29090.04,29090.04,29090.04,29090.04,100],["2015-08-07",29090.04,29090.04,29090.04,29090.04,0],["2015-08-10",28783.02,28783.02,28783.02,28783.02,1000],["2015-08-11",28783.02,28783.02,28783.02,28783.02,0],["2015-08-12",28399.25,28399.25,28399.25,28399.25,4000],["2015-08-13",29166.79,29166.79,29166.79,29166.79,100],["2015-08-14",27631.7,28399.25,27631.7,28399.25,600],["2015-08-17",29090.04,29090.04,29090.04,29090.04,4000],["2015-08-18",31533.92,31533.92,28380.53,28774.7,900],["2015-08-19",29957.22,29957.22,29957.22,29957.22,200],["2015-08-20",29957.22,29957.22,29957.22,29957.22,0],["2015-08-21",29957.22,29957.22,29957.22,29957.22,0],["2015-08-24",31533.92,31533.92,31533.92,31533.92,100],["2015-08-25",28380.53,28380.53,28380.53,28380.53,500],["2015-08-26",29957.22,29957.22,26409.66,27592.18,432],["2015-08-27",29878.39,29878.39,26015.48,26409.66,3200],["2015-08-28",28380.53,28380.53,27986.35,27986.35,1100],["2015-08-31",29957.22,29957.22,27592.18,27592.18,800],["2015-09-01",27592.18,27592.18,27592.18,27592.18,0],["2015-09-03",26803.83,27592.18,26803.83,27592.18,200],["2015-09-04",27592.18,27592.18,27592.18,27592.18,0],["2015-09-07",29011.2,29011.2,26803.83,27592.18,2200],["2015-09-08",26803.83,27513.34,26803.83,27513.34,900],["2015-09-09",27434.51,27434.51,25227.13,26803.83,8400],["2015-09-10",27198.0,27198.0,27198.0,27198.0,1700],["2015-09-11",29405.38,29405.38,26803.83,27355.67,2400],["2015-09-14",27355.67,27355.67,27355.67,27355.67,0],["2015-09-15",29168.87,29168.87,27119.17,27119.17,16600],["2015-09-16",26961.5,26961.5,25227.13,26803.83,19300],["2015-09-17",26409.66,26725.0,24438.79,26567.33,19400],["2015-09-18",27276.84,27276.84,26251.99,26567.33,20100],["2015-09-21",26094.32,26567.33,26094.32,26567.33,20700],["2015-09-22",27434.51,27434.51,26567.33,26803.83,29800],["2015-09-23",26409.66,26803.83,26409.66,26803.83,2400],["2015-09-24",26409.66,27592.18,25621.31,27592.18,14000],["2015-09-25",27592.18,27592.18,27592.18,27592.18,0],["2015-09-28",29563.05,29563.05,29563.05,29563.05,100],["2015-09-29",29563.05,29563.05,29563.05,29563.05,0],["2015-09-30",26803.83,26803.83,26803.83,26803.83,500],["2015-10-01",29168.87,29168.87,24596.46,26803.83,300],["2015-10-02",27592.18,27592.18,26725.0,26725.0,5600],["2015-10-05",26725.0,26725.0,26725.0,26725.0,0],["2015-10-06",26725.0,26725.0,26725.0,26725.0,0],["2015-10-07",26015.48,26330.82,26015.48,26330.82,6000],["2015-10-08",26803.83,26803.83,26803.83,26803.83,100],["2015-10-09",24123.45,25936.65,24123.45,25936.65,2200],["2015-10-12",25621.31,26015.48,25621.31,26015.48,1100],["2015-10-13",27592.18,27592.18,27592.18,27592.18,100],["2015-10-14",25384.8,25463.64,25227.13,25227.13,1900],["2015-10-15",25463.64,25463.64,25227.13,25227.13,600],["2015-10-16",27592.18,27592.18,25227.13,25227.13,400],["2015-10-19",25227.13,25227.13,25227.13,25227.13,0],["2015-10-20",24123.45,24123.45,24044.61,24044.61,1100],["2015-10-21",26409.66,26409.66,26409.66,26409.66,100],["2015-10-22",27592.18,27592.18,24438.79,26015.48,2200],["2015-10-23",26015.48,26015.48,23650.44,25069.46,1600],["2015-10-26",24438.79,24438.79,24438.79,24438.79,1000],["2015-10-27",26725.0,26725.0,26725.0,26725.0,1100],["2015-10-28",26725.0,26725.0,26725.0,26725.0,0],["2015-10-29",26725.0,26725.0,26725.0,26725.0,0],["2015-10-30",27592.18,27592.18,24438.79,27513.34,7600],["2015-11-02",24832.96,27434.51,24832.96,27434.51,1800],["2015-11-03",28380.53,28380.53,28380.53,28380.53,100],["2015-11-04",29090.04,29090.04,29090.04,29090.04,200],["2015-11-05",27513.34,27513.34,27513.34,27513.34,3100],["2015-11-06",27513.34,27513.34,27513.34,27513.34,0],["2015-11-09",27513.34,27513.34,27513.34,27513.34,0],["2015-11-10",27513.34,27513.34,27513.34,27513.34,0],["2015-11-11",29168.87,29168.87,24911.79,27355.67,2000],["2015-11-12",26015.48,27513.34,26015.48,27513.34,400],["2015-11-13",29563.05,29563.05,26409.66,27198.0,1200],["2015-11-16",27198.0,27198.0,27198.0,27198.0,0],["2015-11-17",27198.0,27198.0,27198.0,27198.0,0],["2015-11-18",26409.66,26409.66,26409.66,26409.66,100],["2015-11-19",27119.17,27119.17,27119.17,27119.17,100],["2015-11-20",27119.17,27119.17,27119.17,27119.17,0],["2015-11-23",27119.17,27119.17,27119.17,27119.17,0],["2015-11-24",27119.17,27119.17,27119.17,27119.17,0],["2015-11-25",27119.17,27119.17,27119.17,27119.17,0],["2015-11-26",28932.37,28932.37,27119.17,27119.17,5100],["2015-11-27",27119.17,27592.18,27119.17,27592.18,5100],["2015-11-30",27592.18,27592.18,27592.18,27592.18,0],["2015-12-01",27592.18,27592.18,27592.18,27592.18,0],["2015-12-02",27592.18,27592.18,27592.18,27592.18,50],["2015-12-03",27592.18,27592.18,27592.18,27592.18,6000],["2015-12-04",26015.48,27198.0,26015.48,27198.0,700],["2015-12-07",25778.98,26803.83,25778.98,26803.83,200],["2015-12-08",26803.83,26803.83,26803.83,26803.83,0],["2015-12-09",26015.48,26409.66,26015.48,26409.66,4600],["2015-12-10",27119.17,27119.17,27119.17,27119.17,100],["2015-12-11",26803.83,27040.33,26803.83,27040.33,2100],["2015-12-14",27040.33,27040.33,27040.33,27040.33,0],["2015-12-15",27907.52,27907.52,27907.52,27907.52,100],["2015-12-16",29011.2,29011.2,27119.17,27119.17,700],["2015-12-17",27119.17,27119.17,27119.17,27119.17,0],["2015-12-18",27119.17,27119.17,27119.17,27119.17,0],["2015-12-21",28222.86,28222.86,28222.86,28222.86,100],["2015-12-22",28222.86,28222.86,28222.86,28222.86,0],["2015-12-23",30351.4,30351.4,30351.4,30351.4,100],["2015-12-24",33110.61,33110.61,27513.34,32322.27,1000],["2015-12-25",34214.3,34214.3,34214.3,34214.3,100],["2015-12-28",30824.4,30824.4,30824.4,30824.4,100],["2015-12-29",27749.85,29878.39,27749.85,29878.39,200],["2015-12-30",26961.5,29878.39,26961.5,29878.39,600],["2015-12-31",31533.92,31533.92,31139.74,31139.74,800],["2016-01-04",29168.87,29168.87,29168.87,29168.87,800],["2016-01-05",27276.84,28695.87,26409.66,28695.87,600],["2016-01-06",26015.48,28695.87,26015.48,28380.53,900],["2016-01-07",28380.53,28380.53,28380.53,28380.53,0],["2016-01-08",28459.36,28459.36,28459.36,28459.36,100],["2016-01-11",28459.36,28459.36,28459.36,28459.36,0],["2016-01-12",26094.32,26094.32,26094.32,26094.32,154],["2016-01-13",27119.17,27119.17,27119.17,27119.17,100],["2016-01-14",27119.17,27119.17,27119.17,27119.17,0],["2016-01-15",27119.17,27119.17,27119.17,27119.17,0],["2016-01-18",27355.67,27355.67,27355.67,27355.67,100],["2016-01-19",27355.67,27355.67,27355.67,27355.67,0],["2016-01-20",27355.67,27355.67,27355.67,27355.67,0],["2016-01-21",27355.67,27355.67,27355.67,27355.67,0],["2016-01-22",27355.67,27355.67,27355.67,27355.67,0],["2016-01-25",27513.34,28774.7,27513.34,28774.7,400],["2016-01-26",28774.7,28774.7,28774.7,28774.7,0],["2016-01-27",28774.7,28774.7,28774.7,28774.7,0],["2016-01-28",28774.7,28774.7,28774.7,28774.7,0],["2016-01-29",29563.05,29563.05,26803.83,29168.87,400],["2016-02-01",29168.87,29168.87,29168.87,29168.87,0],["2016-02-02",29168.87,29168.87,29168.87,29168.87,56700],["2016-02-03",26803.83,28380.53,26803.83,28380.53,200],["2016-02-04",28380.53,28380.53,28380.53,28380.53,0],["2016-02-05",28380.53,28380.53,28380.53,28380.53,0],["2016-02-15",28380.53,28380.53,28380.53,28380.53,0],["2016-02-16",28380.53,28380.53,28380.53,28380.53,0],["2016-02-17",29957.22,29957.22,29957.22,29957.22,100],["2016-02-18",30745.57,32322.27,27040.33,29957.22,500],["2016-02-19",29957.22,29957.22,29957.22,29957.22,0],["2016-02-22",27434.51,29563.05,27434.51,29563.05,200],["2016-02-23",29563.05,29563.05,29563.05,29563.05,0],["2016-02-24",27040.33,28380.53,27040.33,28380.53,300],["2016-02-25",28380.53,28380.53,28380.53,28380.53,0],["2016-02-26",26015.48,28774.7,26015.48,28774.7,600],["2016-02-29",28774.7,28774.7,28774.7,28774.7,0],["2016-03-01",28774.7,28774.7,28774.7,28774.7,0],["2016-03-02",28774.7,28774.7,28774.7,28774.7,0],["2016-03-03",28774.7,28774.7,28774.7,28774.7,0],["2016-03-04",28774.7,28774.7,28774.7,28774.7,0],["2016-03-07",28774.7,28774.7,28774.7,28774.7,0],["2016-03-08",28774.7,28774.7,28774.7,28774.7,0],["2016-03-09",28774.7,28774.7,28774.7,28774.7,0],["2016-03-10",28774.7,28774.7,28774.7,28774.7,0],["2016-03-11",28774.7,28774.7,28774.7,28774.7,0],["2016-03-14",27592.18,27592.18,27592.18,27592.18,2900],["2016-03-15",27592.18,27592.18,27592.18,27592.18,64],["2016-03-16",26409.66,26409.66,26409.66,26409.66,2400],["2016-03-17",26409.66,29011.2,26409.66,26409.66,2400],["2016-03-18",26409.66,26409.66,26409.66,26409.66,0],["2016-03-21",26409.66,26409.66,26409.66,26409.66,0],["2016-03-22",26409.66,26409.66,26409.66,26409.66,0],["2016-03-23",26015.48,28774.7,26015.48,26409.66,2673],["2016-03-24",26409.66,27513.34,26330.82,26330.82,1100],["2016-03-25",26330.82,26330.82,26330.82,26330.82,0],["2016-03-28",26015.48,26015.48,26015.48,26015.48,100],["2016-03-29",25227.13,26015.48,25148.3,26015.48,1200],["2016-03-30",27513.34,27513.34,25621.31,26803.83,1000],["2016-03-31",26015.48,27513.34,26015.48,27513.34,5200],["2016-04-01",27513.34,27513.34,27513.34,27513.34,0],["2016-04-04",27513.34,27513.34,27513.34,27513.34,0],["2016-04-05",26173.15,26803.83,26173.15,26803.83,1000],["2016-04-06",26803.83,26803.83,26803.83,26803.83,0],["2016-04-07",26015.48,26803.83,25621.31,26803.83,300],["2016-04-08",26803.83,26803.83,26803.83,26803.83,0],["2016-04-11",26803.83,26803.83,26803.83,26803.83,0],["2016-04-12",26803.83,26803.83,26803.83,26803.83,0],["2016-04-13",26803.83,26803.83,26803.83,26803.83,0],["2016-04-14",25621.31,26725.0,25227.13,26725.0,2300],["2016-04-15",26725.0,26725.0,26725.0,26725.0,0],["2016-04-19",26725.0,26725.0,26725.0,26725.0,0],["2016-04-20",26725.0,26725.0,26725.0,26725.0,0],["2016-04-21",25069.46,26251.99,24202.28,25542.47,700],["2016-04-22",25542.47,25542.47,25542.47,25542.47,0],["2016-04-25",25542.47,25542.47,25542.47,25542.47,0],["2016-04-26",25148.3,25148.3,25148.3,25148.3,200],["2016-04-27",25148.3,25148.3,25148.3,25148.3,0],["2016-04-28",26251.99,26251.99,26251.99,26251.99,100],["2016-04-29",26251.99,26251.99,26251.99,26251.99,0],["2016-05-04",23729.27,26015.48,23729.27,26015.48,700],["2016-05-05",26015.48,26725.0,24044.61,26646.16,800],["2016-05-06",27592.18,27592.18,24832.96,26409.66,800],["2016-05-09",24438.79,26173.15,24438.79,24438.79,5600],["2016-05-10",24438.79,24438.79,24438.79,24438.79,0],["2016-05-11",25542.47,26330.82,24044.61,25936.65,5600],["2016-05-12",25936.65,25936.65,25936.65,25936.65,0],["2016-05-13",25936.65,26409.66,25936.65,26409.66,400],["2016-05-16",26409.66,26725.0,25227.13,25227.13,1900],["2016-05-17",26015.48,26015.48,26015.48,26015.48,100],["2016-05-18",26015.48,26015.48,26015.48,26015.48,20000],["2016-05-19",26015.48,26725.0,26015.48,26725.0,1700],["2016-05-20",24438.79,26567.33,24438.79,26409.66,800],["2016-05-23",26725.0,26725.0,24832.96,26646.16,800],["2016-05-24",24911.79,26330.82,24911.79,26330.82,200],["2016-05-25",26251.99,27592.18,25227.13,26251.99,2800],["2016-05-26",25069.46,26015.48,25069.46,26015.48,600],["2016-05-27",24911.79,25936.65,24832.96,25936.65,1100],["2016-05-30",26094.32,26409.66,26094.32,26409.66,400],["2016-05-31",26567.33,26803.83,24911.79,26488.49,2200],["2016-06-01",26325.98,27138.52,26325.98,27138.52,600],["2016-06-02",27219.77,27544.78,27219.77,27544.78,200],["2016-06-03",27544.78,27544.78,27544.78,27544.78,0],["2016-06-06",27544.78,27544.78,27544.78,27544.78,0],["2016-06-07",26894.76,27463.53,26894.76,27138.52,1200],["2016-06-08",25919.72,26894.76,25188.44,26894.76,4200],["2016-06-09",27219.77,27626.03,25757.21,27219.77,1900],["2016-06-10",24782.18,27219.77,24782.18,27138.52,3900],["2016-06-13",27138.52,27138.52,27138.52,27138.52,0],["2016-06-14",24863.43,26325.98,24863.43,26325.98,600],["2016-06-15",26325.98,26325.98,26325.98,26325.98,0],["2016-06-16",26325.98,26325.98,26325.98,26325.98,0],["2016-06-17",26325.98,26325.98,26325.98,26325.98,0],["2016-06-20",24457.16,25838.47,23725.89,25838.47,8500],["2016-06-21",26000.97,26000.97,25838.47,25919.72,700],["2016-06-22",23644.63,25757.21,23644.63,25757.21,300],["2016-06-23",25757.21,25757.21,25757.21,25757.21,0],["2016-06-24",25757.21,25757.21,25757.21,25757.21,0],["2016-06-27",25919.72,25919.72,25919.72,25919.72,100],["2016-06-28",25919.72,25919.72,25919.72,25919.72,0],["2016-06-29",25919.72,26651.0,25919.72,26325.98,1300],["2016-06-30",26325.98,26325.98,26244.73,26244.73,400],["2016-07-01",26244.73,26244.73,26244.73,26244.73,0],["2016-07-04",26651.0,26651.0,26651.0,26651.0,100],["2016-07-05",26000.97,26732.25,26000.97,26732.25,200],["2016-07-06",24375.91,26569.74,24375.91,26569.74,700],["2016-07-07",26407.24,28763.58,26407.24,28763.58,3558],["2016-07-08",28763.58,28763.58,28763.58,28763.58,0],["2016-07-11",28763.58,28763.58,28763.58,28763.58,42],["2016-07-12",27544.78,27626.03,27544.78,27626.03,2100],["2016-07-13",24944.68,27219.77,24944.68,27219.77,200],["2016-07-14",27219.77,27219.77,27219.77,27219.77,0],["2016-07-15",26000.97,27057.26,26000.97,27057.26,1300],["2016-07-18",26976.01,27626.03,26976.01,27626.03,400],["2016-07-19",29494.85,29494.85,29494.85,29494.85,100],["2016-07-20",27219.77,29494.85,27219.77,27463.53,1800],["2016-07-21",27463.53,27463.53,27463.53,27463.53,0],["2016-07-22",27463.53,27626.03,27463.53,27626.03,200],["2016-07-25",27626.03,27626.03,27626.03,27626.03,0],["2016-07-26",27626.03,27626.03,27626.03,27626.03,0],["2016-07-27",27626.03,27626.03,27626.03,27626.03,0],["2016-07-28",27626.03,27626.03,27626.03,27626.03,0],["2016-07-29",27626.03,27626.03,27626.03,27626.03,100],["2016-08-01",27626.03,30063.62,27626.03,30063.62,300],["2016-08-02",30063.62,30063.62,30063.62,30063.62,0],["2016-08-03",30063.62,30063.62,30063.62,30063.62,0],["2016-08-04",30063.62,30063.62,30063.62,30063.62,0],["2016-08-05",30063.62,30063.62,30063.62,30063.62,0],["2016-08-08",27219.77,27219.77,27219.77,27219.77,100],["2016-08-09",27219.77,27219.77,27219.77,27219.77,0],["2016-08-10",24619.67,27219.77,24619.67,27219.77,200],["2016-08-11",24619.67,27138.52,24619.67,27138.52,3400],["2016-08-12",26000.97,26813.5,26000.97,26813.5,6200],["2016-08-15",27219.77,27219.77,27219.77,27219.77,100],["2016-08-16",25188.44,26163.48,25188.44,26163.48,400],["2016-08-17",24457.16,26000.97,23725.89,26000.97,6400],["2016-08-18",26407.24,26732.25,23563.38,25919.72,1200],["2016-08-19",24457.16,26163.48,24457.16,25594.71,1100],["2016-08-22",26651.0,28113.55,23888.39,25594.71,6200],["2016-08-23",26569.74,28032.3,23563.38,26325.98,2000],["2016-08-24",24457.16,25919.72,24375.91,25919.72,1400],["2016-08-25",26488.49,26488.49,26488.49,26488.49,100],["2016-08-26",24457.16,26325.98,24457.16,26244.73,1300],["2016-08-29",24375.91,26488.49,23644.63,26244.73,7500],["2016-08-30",26244.73,26244.73,26244.73,26244.73,0],["2016-08-31",26163.48,26569.74,26163.48,26569.74,200],["2016-09-01",26569.74,26569.74,26569.74,26569.74,0],["2016-09-05",26651.0,29169.84,26651.0,29169.84,11200],["2016-09-06",26407.24,26407.24,26407.24,26407.24,100],["2016-09-07",26976.01,26976.01,24457.16,26651.0,1600],["2016-09-08",26651.0,26651.0,26651.0,26651.0,0],["2016-09-09",26651.0,26651.0,26651.0,26651.0,0],["2016-09-12",26651.0,26651.0,26651.0,26651.0,0],["2016-09-13",25188.44,26000.97,25188.44,26000.97,600],["2016-09-14",26407.24,26407.24,26407.24,26407.24,100],["2016-09-15",26407.24,26407.24,26407.24,26407.24,0],["2016-09-16",26407.24,26407.24,26407.24,26407.24,0],["2016-09-19",23888.39,26325.98,23888.39,26325.98,200],["2016-09-20",26651.0,26651.0,26651.0,26651.0,100],["2016-09-21",26651.0,26651.0,26651.0,26651.0,0],["2016-09-22",24132.15,25919.72,24132.15,25919.72,400],["2016-09-23",26325.98,26325.98,26325.98,26325.98,100],["2016-09-26",26325.98,26325.98,26325.98,26325.98,0],["2016-09-27",26325.98,26325.98,26325.98,26325.98,0],["2016-09-28",24375.91,26244.73,24375.91,26244.73,200],["2016-09-29",24538.42,25432.2,24050.9,25432.2,1300],["2016-09-30",25919.72,25919.72,25919.72,25919.72,100],["2016-10-03",25919.72,25919.72,25919.72,25919.72,0],["2016-10-04",25919.72,25919.72,25919.72,25919.72,0],["2016-10-05",25919.72,25919.72,25919.72,25919.72,0],["2016-10-06",25919.72,25919.72,25919.72,25919.72,0],["2016-10-07",25919.72,25919.72,25919.72,25919.72,0],["2016-10-10",25919.72,25919.72,25919.72,25919.72,0],["2016-10-11",25919.72,25919.72,25919.72,25919.72,0],["2016-10-12",24050.9,24944.68,24050.9,24944.68,1600],["2016-10-13",23157.12,24863.43,23157.12,24863.43,2200],["2016-10-14",25513.45,25513.45,25513.45,25513.45,200],["2016-10-17",25513.45,25513.45,25513.45,25513.45,0],["2016-10-18",25513.45,25513.45,25513.45,25513.45,0],["2016-10-19",25513.45,25513.45,25513.45,25513.45,0],["2016-10-20",25513.45,25513.45,25513.45,25513.45,0],["2016-10-21",25513.45,25513.45,25513.45,25513.45,0],["2016-10-24",23075.86,25838.47,23075.86,25838.47,200],["2016-10-25",25838.47,25838.47,25838.47,25838.47,0],["2016-10-26",25838.47,25838.47,25838.47,25838.47,0],["2016-10-27",25838.47,25838.47,25838.47,25838.47,0],["2016-10-28",25838.47,25838.47,25838.47,25838.47,0],["2016-10-31",25107.19,25107.19,25107.19,25107.19,1900],["2016-11-01",26450.72,26450.72,23511.75,23511.75,200],["2016-11-02",25862.92,25862.92,25862.92,25862.92,100],["2016-11-03",26366.75,26366.75,26366.75,26366.75,100],["2016-11-04",26366.75,26366.75,26366.75,26366.75,0],["2016-11-07",24771.31,24771.31,24771.31,24771.31,100],["2016-11-08",25611.01,25611.01,25611.01,25611.01,100],["2016-11-09",24015.57,25527.04,24015.57,25527.04,200],["2016-11-10",24771.31,25191.16,24771.31,25191.16,600],["2016-11-11",25191.16,25191.16,25191.16,25191.16,500],["2016-11-14",25611.01,25611.01,24015.57,25191.16,300],["2016-11-15",22839.98,25275.13,22839.98,25191.16,500],["2016-11-16",24267.48,25191.16,24267.48,25191.16,1200],["2016-11-17",25611.01,25611.01,25611.01,25611.01,300],["2016-11-18",25611.01,25611.01,25611.01,25611.01,0],["2016-11-21",25611.01,25611.01,25611.01,25611.01,0],["2016-11-22",25611.01,25611.01,25611.01,25611.01,0],["2016-11-23",24183.51,24939.25,24183.51,24351.45,300],["2016-11-24",25191.16,25191.16,25191.16,25191.16,100],["2016-11-25",25191.16,25191.16,25191.16,25191.16,0],["2016-11-28",25443.07,25946.89,25443.07,25946.89,400],["2016-11-29",25946.89,25946.89,25946.89,25946.89,0],["2016-11-30",25527.04,26786.6,25191.16,26786.6,4100],["2016-12-01",26450.72,26450.72,26450.72,26450.72,2100],["2016-12-02",26450.72,26450.72,26450.72,26450.72,0],["2016-12-05",26450.72,26450.72,26450.72,26450.72,0],["2016-12-06",23931.6,25611.01,23931.6,25611.01,3100],["2016-12-07",25611.01,25611.01,25611.01,25611.01,0],["2016-12-08",25611.01,25611.01,25611.01,25611.01,0],["2016-12-09",25611.01,25611.01,25611.01,25611.01,0],["2016-12-12",26450.72,26450.72,26450.72,26450.72,100],["2016-12-13",26450.72,26450.72,26450.72,26450.72,0],["2016-12-14",26450.72,26450.72,26450.72,26450.72,0],["2016-12-15",26450.72,26450.72,26450.72,26450.72,0],["2016-12-16",26786.6,26786.6,26786.6,26786.6,100],["2016-12-19",26786.6,26786.6,26786.6,26786.6,0],["2016-12-20",26786.6,26786.6,26786.6,26786.6,0],["2016-12-21",26786.6,26786.6,26786.6,26786.6,0],["2016-12-22",26786.6,26786.6,26786.6,26786.6,0],["2016-12-23",26786.6,26786.6,26786.6,26786.6,0],["2016-12-26",24435.42,26366.75,24351.45,25023.22,10100],["2016-12-27",22672.04,24603.37,22672.04,24603.37,200],["2016-12-28",25527.04,26702.63,24351.45,24351.45,400],["2016-12-29",26366.75,26366.75,26366.75,26366.75,100],["2016-12-30",24015.57,24351.45,23763.66,24351.45,3700],["2017-01-03",24351.45,24351.45,24351.45,24351.45,0],["2017-01-04",26786.6,26786.6,26786.6,26786.6,100],["2017-01-05",26786.6,29221.75,24183.51,24771.31,10300],["2017-01-06",24771.31,24771.31,24771.31,24771.31,0],["2017-01-09",25191.16,25191.16,24183.51,24183.51,400],["2017-01-10",25191.16,25191.16,23931.6,24267.48,3400],["2017-01-11",25191.16,25191.16,24687.34,24687.34,200],["2017-01-12",24351.45,24687.34,24351.45,24519.4,13000],["2017-01-13",25107.19,25107.19,22420.13,24603.37,4700],["2017-01-16",26786.6,26786.6,24351.45,25527.04,1800],["2017-01-17",23091.9,25107.19,23091.9,25107.19,1100],["2017-01-18",25527.04,25527.04,25527.04,25527.04,100],["2017-01-19",26366.75,26366.75,24351.45,24771.31,1200],["2017-01-20",25191.16,25191.16,25191.16,25191.16,100],["2017-01-23",25191.16,25191.16,25191.16,25191.16,0],["2017-01-24",26366.75,26366.75,24687.34,24687.34,900],["2017-01-25",26366.75,26366.75,22420.13,22420.13,5000],["2017-02-02",24519.4,24519.4,24519.4,24519.4,100],["2017-02-03",26366.75,26366.75,26366.75,26366.75,100],["2017-02-06",24855.28,24855.28,24519.4,24519.4,1100],["2017-02-07",24687.34,24687.34,24687.34,24687.34,100],["2017-02-08",25946.89,25946.89,25946.89,25946.89,100],["2017-02-09",24771.31,24771.31,24771.31,24771.31,100],["2017-02-10",24687.34,24687.34,24687.34,24687.34,1700],["2017-02-13",24687.34,24687.34,24687.34,24687.34,0],["2017-02-14",24687.34,24687.34,24687.34,24687.34,0],["2017-02-15",24687.34,24687.34,24687.34,24687.34,0],["2017-02-16",25191.16,25191.16,25191.16,25191.16,100],["2017-02-17",25191.16,25191.16,25191.16,25191.16,0],["2017-02-20",25191.16,25191.16,25191.16,25191.16,0],["2017-02-21",25191.16,25191.16,25191.16,25191.16,0],["2017-02-22",25191.16,25191.16,25191.16,25191.16,0],["2017-02-23",25191.16,25191.16,25191.16,25191.16,0],["2017-02-24",26366.75,26366.75,22756.01,25191.16,4200],["2017-02-27",25191.16,25191.16,25191.16,25191.16,0],["2017-02-28",25191.16,25191.16,25191.16,25191.16,100],["2017-03-01",26870.57,26870.57,23511.75,25023.22,1300],["2017-03-02",25023.22,25023.22,25023.22,25023.22,0],["2017-03-03",25023.22,25023.22,25023.22,25023.22,0],["2017-03-06",25023.22,25023.22,25023.22,25023.22,0],["2017-03-07",22672.04,22672.04,22672.04,22672.04,1100],["2017-03-08",24771.31,24771.31,24771.31,24771.31,100],["2017-03-09",24771.31,24771.31,24771.31,24771.31,0],["2017-03-10",26366.75,27206.45,26366.75,27206.45,400],["2017-03-13",27206.45,27206.45,27206.45,27206.45,0],["2017-03-14",27206.45,27206.45,27206.45,27206.45,0],["2017-03-15",27206.45,27206.45,27206.45,27206.45,0],["2017-03-16",27206.45,27206.45,27206.45,27206.45,0],["2017-03-17",27206.45,27206.45,27206.45,27206.45,0],["2017-03-20",24771.31,25191.16,24771.31,25191.16,1100],["2017-03-21",24771.31,25191.16,24771.31,25191.16,12500],["2017-03-22",26786.6,26786.6,26786.6,26786.6,100],["2017-03-23",26786.6,26786.6,26786.6,26786.6,0],["2017-03-24",26786.6,26786.6,26786.6,26786.6,0],["2017-03-27",26786.6,26786.6,26786.6,26786.6,0],["2017-03-28",26786.6,26786.6,26786.6,26786.6,0],["2017-03-29",26786.6,26786.6,26786.6,26786.6,0],["2017-03-30",26702.63,26702.63,26702.63,26702.63,100],["2017-03-31",25946.89,26870.57,24099.54,26450.72,15700],["2017-04-03",26870.57,26870.57,25191.16,25191.16,1100],["2017-04-04",26870.57,26870.57,24351.45,26030.87,21200],["2017-04-05",26450.72,26870.57,24351.45,25946.89,700],["2017-04-07",26870.57,26870.57,26870.57,26870.57,100],["2017-04-10",26870.57,26870.57,26870.57,26870.57,100],["2017-04-11",24183.51,26870.57,24183.51,26870.57,1600],["2017-04-12",26030.87,26870.57,26030.87,26870.57,10100],["2017-04-13",26870.57,26870.57,26870.57,26870.57,0],["2017-04-14",27878.22,27878.22,27878.22,27878.22,100],["2017-04-17",26870.57,28549.98,26870.57,28549.98,3500],["2017-04-18",31069.1,31069.1,31069.1,31069.1,150],["2017-04-19",28466.01,28549.98,28130.13,28130.13,4800],["2017-04-20",30229.39,30229.39,26870.57,27710.28,900],["2017-04-21",30229.39,30229.39,30229.39,30229.39,100],["2017-04-24",27206.45,28549.98,27206.45,28549.98,200],["2017-04-25",31069.1,31069.1,25862.92,28549.98,710],["2017-04-26",31069.1,31069.1,26030.87,29389.69,1200],["2017-04-27",31908.8,31908.8,26450.72,29389.69,1200],["2017-04-28",31908.8,31908.8,26450.72,27290.42,2300],["2017-05-03",26450.72,26450.72,26450.72,26450.72,500],["2017-05-04",28549.98,28549.98,28549.98,28549.98,100],["2017-05-05",25778.95,26870.57,25778.95,26870.57,360],["2017-05-08",24435.42,26870.57,24435.42,26870.57,6400],["2017-05-09",26030.87,28549.98,24603.37,28549.98,3100],["2017-05-10",28549.98,28549.98,28549.98,28549.98,0],["2017-05-11",28549.98,28549.98,28549.98,28549.98,10],["2017-05-12",28549.98,28549.98,28549.98,28549.98,0],["2017-05-15",28549.98,28549.98,28549.98,28549.98,0],["2017-05-16",25694.98,28466.01,25694.98,28466.01,200],["2017-05-17",28466.01,28466.01,28466.01,28466.01,0],["2017-05-18",28382.04,28382.04,28382.04,28382.04,100],["2017-05-19",25694.98,25694.98,25694.98,25694.98,100],["2017-05-22",26198.81,27710.28,23595.72,23595.72,10300],["2017-05-23",25527.04,25862.92,23679.69,25862.92,1100],["2017-05-24",27626.31,28046.16,23763.66,27458.36,650],["2017-05-25",27374.39,29389.69,25023.22,25023.22,8360],["2017-05-26",27122.48,27122.48,26786.6,26786.6,221300],["2017-05-29",24351.45,27710.28,24351.45,27710.28,11600],["2017-05-30",27710.28,27710.28,27710.28,27710.28,46000],["2017-05-31",27710.28,27710.28,27710.28,27710.28,10000],["2017-06-01",27710.28,27710.28,26870.57,26870.57,6500],["2017-06-02",26870.57,26870.57,26870.57,26870.57,0],["2017-06-05",27626.31,27710.28,26870.57,26870.57,39300],["2017-06-06",26870.57,26870.57,26870.57,26870.57,5000],["2017-06-07",26786.6,26870.57,26786.6,26870.57,11000],["2017-06-08",26870.57,26870.57,26870.57,26870.57,0],["2017-06-09",26870.57,26870.57,26870.57,26870.57,0],["2017-06-12",26870.57,26870.57,26870.57,26870.57,0],["2017-06-13",24519.4,24519.4,24351.45,24351.45,9200],["2017-06-14",24351.45,24351.45,24351.45,24351.45,0],["2017-06-15",24351.45,24351.45,24351.45,24351.45,0],["2017-06-16",26366.75,26366.75,26366.75,26366.75,100],["2017-06-19",27878.22,27878.22,27878.22,27878.22,9000],["2017-06-20",27878.22,27878.22,27878.22,27878.22,0],["2017-06-21",27878.22,27878.22,27878.22,27878.22,0],["2017-06-22",26030.87,26030.87,26030.87,26030.87,200],["2017-06-23",26030.87,26030.87,26030.87,26030.87,0],["2017-06-26",26030.87,26030.87,26030.87,26030.87,0],["2017-06-27",26030.87,26030.87,26030.87,26030.87,0],["2017-06-28",27626.31,27710.28,27626.31,27710.28,10000],["2017-06-29",27626.31,27710.28,27626.31,27710.28,20000],["2017-06-30",27710.28,27710.28,27710.28,27710.28,0],["2017-07-03",27710.28,27710.28,27710.28,27710.28,0],["2017-07-04",27710.28,27710.28,27710.28,27710.28,11000],["2017-07-05",27710.28,27710.28,27710.28,27710.28,5000],["2017-07-06",27710.28,27710.28,27710.28,27710.28,0],["2017-07-07",27710.28,27710.28,27710.28,27710.28,0],["2017-07-10",27710.28,27710.28,27710.28,27710.28,5000],["2017-07-11",27710.28,27710.28,27710.28,27710.28,10000],["2017-07-12",27710.28,27710.28,27710.28,27710.28,4000],["2017-07-13",27710.28,27710.28,27710.28,27710.28,0],["2017-07-14",27710.28,27710.28,27710.28,27710.28,19000],["2017-07-17",26870.57,27710.28,25191.16,27710.28,4800],["2017-07-18",27710.28,27710.28,27710.28,27710.28,2000],["2017-07-19",27710.28,27710.28,27710.28,27710.28,0],["2017-07-20",25275.13,25275.13,25275.13,25275.13,100],["2017-07-21",22839.98,22839.98,22839.98,22839.98,150],["2017-07-24",24351.45,24351.45,24351.45,24351.45,100],["2017-07-25",23427.78,23427.78,23427.78,23427.78,100],["2017-07-26",23427.78,23427.78,23427.78,23427.78,0],["2017-07-27",23427.78,23427.78,23427.78,23427.78,0],["2017-07-28",23427.78,23427.78,23427.78,23427.78,0],["2017-07-31",23427.78,23427.78,23427.78,23427.78,0],["2017-08-01",23427.78,23427.78,23427.78,23427.78,0],["2017-08-02",25191.16,25611.01,25191.16,25611.01,1100],["2017-08-03",28046.16,28130.13,27962.19,27962.19,11000],["2017-08-04",25275.13,25275.13,25275.13,25275.13,100],["2017-08-07",25275.13,25275.13,25275.13,25275.13,0],["2017-08-08",25275.13,25275.13,25275.13,25275.13,0],["2017-08-09",25275.13,25275.13,25275.13,25275.13,0],["2017-08-10",25275.13,25275.13,25275.13,25275.13,0],["2017-08-11",25275.13,25275.13,25275.13,25275.13,0],["2017-08-14",25275.13,25275.13,25275.13,25275.13,600],["2017-08-15",25275.13,25275.13,25275.13,25275.13,0],["2017-08-16",25275.13,25275.13,25275.13,25275.13,0],["2017-08-17",27710.28,27710.28,27710.28,27710.28,1000],["2017-08-18",28549.98,28969.83,28549.98,28549.98,15000],["2017-08-21",28549.98,28549.98,26870.57,26870.57,10800],["2017-08-22",29470.95,29470.95,29037.55,29037.55,256100],["2017-08-23",29037.55,29037.55,28864.19,28864.19,1000],["2017-08-24",29470.95,31204.53,26610.53,26610.53,2600],["2017-08-25",26610.53,26610.53,26610.53,26610.53,0],["2017-08-28",26610.53,26610.53,26610.53,26610.53,0],["2017-08-29",26610.53,26610.53,26610.53,26610.53,0],["2017-08-30",26610.53,26610.53,26610.53,26610.53,0],["2017-08-31",26610.53,26610.53,26610.53,26610.53,0],["2017-09-01",24356.87,24356.87,24356.87,24356.87,100],["2017-09-05",24356.87,24356.87,24356.87,24356.87,0],["2017-09-06",24356.87,24356.87,24356.87,24356.87,10],["2017-09-07",24356.87,24356.87,24356.87,24356.87,0],["2017-09-08",23923.48,23923.48,23923.48,23923.48,100],["2017-09-11",23923.48,23923.48,23923.48,23923.48,0],["2017-09-12",26263.82,26263.82,21843.17,21843.17,205210],["2017-09-13",24010.15,24010.15,24010.15,24010.15,100],["2017-09-14",26003.78,26003.78,26003.78,26003.78,202600],["2017-09-15",28517.48,28604.16,23663.44,24616.91,14500],["2017-09-18",24616.91,24616.91,24616.91,24616.91,200000],["2017-09-19",23056.68,23056.68,23056.68,23056.68,100],["2017-09-20",23056.68,23056.68,23056.68,23056.68,0],["2017-09-21",23056.68,23056.68,23056.68,23056.68,0],["2017-09-22",25310.34,25310.34,25310.34,25310.34,9100],["2017-09-25",24183.51,24530.23,24183.51,24530.23,600],["2017-09-26",23143.36,23143.36,23143.36,23143.36,100],["2017-09-27",23143.36,23143.36,23143.36,23143.36,0],["2017-09-28",23143.36,23143.36,23143.36,23143.36,0],["2017-09-29",23143.36,23143.36,23143.36,23143.36,0],["2017-10-02",25136.99,25136.99,25136.99,25136.99,200],["2017-10-03",25136.99,25136.99,25136.99,25136.99,0],["2017-10-04",23663.44,23663.44,23663.44,23663.44,186],["2017-10-05",26003.78,26003.78,23750.12,23750.12,1000],["2017-10-06",26003.78,26090.46,22796.65,22796.65,410],["2017-10-09",22796.65,22796.65,22796.65,22796.65,0],["2017-10-10",22796.65,22796.65,22796.65,22796.65,0],["2017-10-11",22796.65,22796.65,22796.65,22796.65,0],["2017-10-12",22796.65,22796.65,22796.65,22796.65,0],["2017-10-13",22796.65,22796.65,22796.65,22796.65,0],["2017-10-16",25050.31,25050.31,22536.61,22536.61,300],["2017-10-17",24790.27,24790.27,24790.27,24790.27,200],["2017-10-18",22623.29,22623.29,22623.29,22623.29,100],["2017-10-19",24876.95,24876.95,22709.97,22709.97,300],["2017-10-20",22709.97,22709.97,22709.97,22709.97,0],["2017-10-23",24963.63,24963.63,21063.06,21063.06,300],["2017-10-24",21063.06,21063.06,21063.06,21063.06,0],["2017-10-25",21063.06,21063.06,21063.06,21063.06,0],["2017-10-26",21063.06,21063.06,21063.06,21063.06,0],["2017-10-27",21063.06,21063.06,21063.06,21063.06,0],["2017-10-30",21063.06,21063.06,21063.06,21063.06,0],["2017-10-31",22536.61,23143.36,20803.02,20803.02,5600],["2017-11-01",20803.02,20803.02,20803.02,20803.02,0],["2017-11-02",20803.02,20803.02,20803.02,20803.02,0],["2017-11-03",20803.02,20803.02,20803.02,20803.02,0],["2017-11-06",20803.02,20803.02,20803.02,20803.02,0],["2017-11-07",20803.02,20803.02,20803.02,20803.02,0],["2017-11-08",20803.02,20803.02,20803.02,20803.02,0],["2017-11-09",20803.02,20803.02,20803.02,20803.02,0],["2017-11-10",22883.32,22883.32,22883.32,22883.32,7050],["2017-11-13",25136.99,25136.99,25136.99,25136.99,1300],["2017-11-14",26870.57,26870.57,22623.29,25136.99,22300],["2017-11-15",22796.65,26870.57,22796.65,25136.99,20200],["2017-11-16",25136.99,25136.99,25136.99,25136.99,0],["2017-11-17",25136.99,25136.99,25136.99,25136.99,0],["2017-11-20",25136.99,25136.99,25136.99,25136.99,0],["2017-11-21",25136.99,25136.99,25136.99,25136.99,0],["2017-11-22",25136.99,25136.99,25136.99,25136.99,0],["2017-11-23",25136.99,25136.99,25136.99,25136.99,0],["2017-11-24",25136.99,25136.99,25136.99,25136.99,0],["2017-11-27",25136.99,25136.99,25136.99,25136.99,0],["2017-11-28",27650.68,27650.68,22796.65,22970.0,40800],["2017-11-29",25223.66,25223.66,23230.04,23230.04,300],["2017-11-30",23230.04,23230.04,23230.04,23230.04,0],["2017-12-01",23230.04,23230.04,23230.04,23230.04,0],["2017-12-04",23230.04,23230.04,23230.04,23230.04,0],["2017-12-05",25483.7,25483.7,23316.72,23316.72,300],["2017-12-06",23316.72,23316.72,23316.72,23316.72,0],["2017-12-07",25570.38,25570.38,22276.57,22276.57,300],["2017-12-08",22276.57,22276.57,22276.57,22276.57,0],["2017-12-11",22276.57,22276.57,22276.57,22276.57,0],["2017-12-12",22276.57,22276.57,22276.57,22276.57,0],["2017-12-13",22276.57,22276.57,22276.57,22276.57,600000],["2017-12-14",22276.57,22276.57,22276.57,22276.57,0],["2017-12-15",22276.57,22276.57,22276.57,22276.57,0],["2017-12-18",22276.57,22276.57,22276.57,22276.57,0],["2017-12-19",22276.57,22276.57,22276.57,22276.57,0],["2017-12-20",22276.57,22276.57,22276.57,22276.57,0],["2017-12-21",22276.57,22276.57,22276.57,22276.57,0],["2017-12-22",22276.57,22276.57,22276.57,22276.57,0],["2017-12-25",22276.57,22276.57,22276.57,22276.57,0],["2017-12-26",22276.57,22276.57,22276.57,22276.57,0],["2017-12-27",22276.57,22276.57,22276.57,22276.57,0],["2017-12-28",22276.57,22276.57,22276.57,22276.57,0],["2017-12-29",22276.57,22276.57,22276.57,22276.57,0],["2018-01-02",22276.57,22276.57,22276.57,22276.57,0],["2018-01-03",22276.57,22276.57,22276.57,22276.57,0],["2018-01-04",22276.57,22276.57,22276.57,22276.57,0],["2018-01-05",22276.57,22276.57,22276.57,22276.57,0],["2018-01-08",22276.57,22276.57,22276.57,22276.57,0],["2018-01-09",22276.57,22276.57,22276.57,22276.57,0],["2018-01-10",22276.57,22276.57,22276.57,22276.57,0],["2018-01-11",22276.57,22276.57,22276.57,22276.57,0],["2018-01-12",22276.57,22276.57,22276.57,22276.57,0],["2018-01-15",22276.57,22276.57,22276.57,22276.57,0],["2018-01-16",22276.57,22276.57,22276.57,22276.57,0],["2018-01-17",24443.55,24443.55,24443.55,24443.55,6000],["2018-01-18",24443.55,24443.55,24443.55,24443.55,8000],["2018-01-19",24443.55,24443.55,24443.55,24443.55,0],["2018-01-22",24443.55,24443.55,24443.55,24443.55,0],["2018-01-23",24443.55,24443.55,24443.55,24443.55,0],["2018-01-24",24443.55,24443.55,24443.55,24443.55,0],["2018-01-25",24443.55,24443.55,24443.55,24443.55,0],["2018-01-26",22016.53,22016.53,22016.53,22016.53,200],["2018-01-29",22016.53,22016.53,22016.53,22016.53,0],["2018-01-30",22016.53,22016.53,22016.53,22016.53,0],["2018-01-31",24183.51,24183.51,24183.51,24183.51,200],["2018-02-01",24183.51,24183.51,24183.51,24183.51,0],["2018-02-02",22536.61,22536.61,22536.61,22536.61,1000],["2018-02-05",22536.61,22536.61,22536.61,22536.61,0],["2018-02-06",22536.61,22536.61,22536.61,22536.61,0],["2018-02-07",22536.61,22536.61,22536.61,22536.61,0],["2018-02-08",24616.91,24616.91,24616.91,24616.91,100],["2018-02-09",24616.91,24616.91,24616.91,24616.91,0],["2018-02-12",24616.91,24616.91,24616.91,24616.91,0],["2018-02-13",24616.91,24616.91,24616.91,24616.91,0],["2018-02-21",24616.91,24616.91,24616.91,24616.91,0],["2018-02-22",24616.91,24616.91,24616.91,24616.91,0],["2018-02-23",24616.91,24616.91,24616.91,24616.91,500],["2018-02-26",24616.91,24616.91,24616.91,24616.91,0],["2018-02-27",24616.91,24616.91,24616.91,24616.91,0],["2018-02-28",24616.91,24616.91,24616.91,24616.91,0],["2018-03-01",22189.89,22189.89,22189.89,22189.89,100],["2018-03-02",22189.89,22189.89,22189.89,22189.89,0],["2018-03-05",22189.89,22189.89,22189.89,22189.89,0],["2018-03-06",22970.0,22970.0,20022.91,20022.91,10100],["2018-03-07",20022.91,20022.91,20022.91,20022.91,0],["2018-03-08",20022.91,20022.91,20022.91,20022.91,0],["2018-03-09",20022.91,20022.91,20022.91,20022.91,0],["2018-03-12",20022.91,20022.91,20022.91,20022.91,0],["2018-03-13",20022.91,20022.91,20022.91,20022.91,0],["2018-03-14",20022.91,20022.91,20022.91,20022.91,0],["2018-03-15",20022.91,20022.91,20022.91,20022.91,0],["2018-03-16",20022.91,20022.91,20022.91,20022.91,0],["2018-03-19",20022.91,20022.91,20022.91,20022.91,0],["2018-03-20",22016.53,22016.53,22016.53,22016.53,100],["2018-03-21",23403.4,23403.4,20109.59,20109.59,2100],["2018-03-22",20109.59,20109.59,20109.59,20109.59,0],["2018-03-23",20109.59,20109.59,20109.59,20109.59,0],["2018-03-26",20109.58,20109.58,20109.58,20109.58,0],["2018-03-27",20109.58,20109.58,20109.58,20109.58,0],["2018-03-28",20109.58,20109.58,20109.58,20109.58,0],["2018-03-29",20109.58,20109.58,20109.58,20109.58,0],["2018-03-30",20109.58,20109.58,20109.58,20109.58,0],["2018-04-02",20109.58,20109.58,20109.58,20109.58,0],["2018-04-03",20109.58,20109.58,20109.58,20109.58,0],["2018-04-04",22055.67,22055.67,18719.52,18719.52,200],["2018-04-05",18719.52,18719.52,18719.52,18719.52,0],["2018-04-06",18719.52,18719.52,18719.52,18719.52,0],["2018-04-09",20572.93,20572.93,20572.93,20572.93,1000],["2018-04-10",20572.93,20572.93,20572.93,20572.93,0],["2018-04-11",21314.3,21314.3,21314.3,21314.3,1000],["2018-04-12",23445.73,23445.73,19182.87,19182.87,1100],["2018-04-13",19182.87,19182.87,19182.87,19182.87,0],["2018-04-16",21036.29,21036.29,18626.85,21036.29,1600],["2018-04-17",21036.29,21036.29,21036.29,21036.29,0],["2018-04-18",21036.29,21036.29,21036.29,21036.29,0],["2018-04-19",23075.05,23075.05,21128.96,21128.96,200],["2018-04-20",21128.96,21128.96,21128.96,21128.96,0],["2018-04-23",23167.72,23167.72,23167.72,23167.72,100],["2018-04-24",23167.72,23167.72,23167.72,23167.72,0],["2018-04-26",23167.72,23167.72,23167.72,23167.72,0],["2018-04-27",23167.72,23167.72,23167.72,23167.72,0],["2018-05-02",23167.72,23167.72,23167.72,23167.72,0],["2018-05-03",23167.72,23167.72,23167.72,23167.72,0],["2018-05-04",23167.72,23167.72,23167.72,23167.72,0],["2018-05-07",23167.72,23167.72,23167.72,23167.72,0],["2018-05-08",25484.49,25484.49,25484.49,25484.49,500],["2018-05-09",27986.6,27986.6,22982.38,27986.6,2800],["2018-05-10",30766.73,30766.73,25206.48,25206.48,5200],["2018-05-11",27708.59,27708.59,27708.59,27708.59,200],["2018-05-14",30396.05,30396.05,25021.14,25021.14,2100],["2018-05-15",25021.14,25021.14,25021.14,25021.14,10000],["2018-05-16",25021.14,25021.14,25021.14,25021.14,0],["2018-05-17",27523.25,27523.25,27523.25,27523.25,100],["2018-05-18",30210.71,30210.71,25577.16,25577.16,1100],["2018-05-21",28079.28,28079.28,28079.28,28079.28,300],["2018-05-22",30581.39,30859.4,25299.15,25299.15,4200],["2018-05-23",27801.26,27801.26,27801.26,27801.26,3300],["2018-05-24",30581.39,30581.39,27893.93,30581.39,18200],["2018-05-25",27523.25,27523.25,27523.25,27523.25,100],["2018-05-28",27801.26,27801.26,27801.26,27801.26,7600],["2018-05-29",26967.22,30581.39,26967.22,27986.6,31900],["2018-05-30",25206.48,25206.48,25206.48,25206.48,100],["2018-05-31",25206.48,25206.48,25206.48,25206.48,0],["2018-06-01",27708.59,27708.59,27708.59,27708.59,500],["2018-06-04",27337.91,27337.91,27337.91,27337.91,100],["2018-06-05",30025.36,30025.36,25113.81,25113.81,52100],["2018-06-06",27615.92,27615.92,27615.92,27615.92,18000],["2018-06-07",30210.71,30210.71,26040.52,26040.52,200],["2018-06-08",28542.63,28542.63,28542.63,28542.63,100],["2018-06-11",28635.3,28635.3,28635.3,28635.3,4700],["2018-06-12",25855.17,28727.97,25855.17,25855.17,7200],["2018-06-13",28264.62,28264.62,28264.62,28264.62,100],["2018-06-14",27801.26,27801.26,25484.49,25484.49,500],["2018-06-15",27893.93,27893.93,27893.93,27893.93,100],["2018-06-18",30581.39,30581.39,25577.16,25577.16,5400],["2018-06-19",27801.26,27801.26,25762.5,26874.55,7600],["2018-06-20",25669.83,25669.83,25669.83,25669.83,100],["2018-06-21",26874.55,26874.55,26874.55,26874.55,200],["2018-06-22",29098.66,29562.01,27337.91,27430.58,32800],["2018-06-25",30118.03,30118.03,27430.58,27430.58,32200],["2018-06-26",30118.03,30118.03,27430.58,27430.58,300],["2018-06-27",30118.03,30118.03,30118.03,30118.03,159500],["2018-06-28",30118.03,30118.03,27523.25,27523.25,800],["2018-06-29",29191.33,30210.71,27893.93,29191.33,9300],["2018-07-02",30118.03,30118.03,27893.93,27893.93,3100],["2018-07-03",25113.81,25113.81,25113.81,25113.81,100],["2018-07-04",25113.81,25113.81,25113.81,25113.81,0],["2018-07-05",25113.81,25113.81,25113.81,25113.81,0],["2018-07-06",27615.92,27615.92,27615.92,27615.92,100],["2018-07-09",30118.03,30118.03,25206.48,25206.48,452600],["2018-07-10",27708.59,27708.59,27708.59,27708.59,100],["2018-07-11",27708.59,27708.59,27708.59,27708.59,263800],["2018-07-12",25299.15,30396.05,25299.15,25299.15,300],["2018-07-13",25299.15,25299.15,25299.15,25299.15,0],["2018-07-16",27801.26,27801.26,25299.15,25299.15,1100],["2018-07-17",25299.15,25299.15,25299.15,25299.15,0],["2018-07-18",25299.15,25299.15,25299.15,25299.15,0],["2018-07-19",25299.15,25299.15,25299.15,25299.15,0],["2018-07-20",25299.15,25299.15,25299.15,25299.15,0],["2018-07-23",25299.15,25299.15,25299.15,25299.15,0],["2018-07-24",25299.15,25299.15,25299.15,25299.15,0],["2018-07-25",25299.15,25299.15,25299.15,25299.15,0],["2018-07-26",25299.15,25299.15,25299.15,25299.15,0],["2018-07-27",25299.15,25299.15,25299.15,25299.15,0],["2018-07-30",25299.15,25299.15,25299.15,25299.15,0],["2018-07-31",25299.15,25299.15,25299.15,25299.15,0],["2018-08-01",25299.15,25299.15,25299.15,25299.15,0],["2018-08-02",25299.15,25299.15,25299.15,25299.15,0],["2018-08-03",25299.15,25299.15,25299.15,25299.15,0],["2018-08-06",25299.15,25299.15,25299.15,25299.15,0],["2018-08-07",25299.15,25299.15,25299.15,25299.15,0],["2018-08-08",25299.15,25299.15,25299.15,25299.15,0],["2018-08-09",27337.91,27801.26,27337.91,27801.26,2400],["2018-08-10",30581.39,30581.39,25947.85,25947.85,1100],["2018-08-13",25947.85,25947.85,25947.85,25947.85,0],["2018-08-14",25947.85,25947.85,25947.85,25947.85,0],["2018-08-15",28542.63,28542.63,25947.85,25947.85,3800],["2018-08-16",25947.85,25947.85,25947.85,25947.85,0],["2018-08-17",25947.85,25947.85,25947.85,25947.85,0],["2018-08-20",25947.85,25947.85,25947.85,25947.85,0],["2018-08-21",25947.85,25947.85,25947.85,25947.85,0],["2018-08-22",25947.85,25947.85,25947.85,25947.85,0],["2018-08-23",25947.85,25947.85,25947.85,25947.85,0],["2018-08-24",25947.85,25947.85,25947.85,25947.85,0],["2018-08-27",25947.85,25947.85,25947.85,25947.85,0],["2018-08-28",25947.85,25947.85,25947.85,25947.85,0],["2018-08-29",25947.85,25947.85,25947.85,25947.85,0],["2018-08-30",25947.85,25947.85,25947.85,25947.85,0],["2018-08-31",25947.85,25947.85,25947.85,25947.85,0],["2018-09-04",25947.85,25947.85,25947.85,25947.85,0],["2018-09-05",25947.85,25947.85,25947.85,25947.85,0],["2018-09-06",25947.85,25947.85,25947.85,25947.85,0],["2018-09-07",25947.85,25947.85,25947.85,25947.85,0],["2018-09-10",25947.85,25947.85,25947.85,25947.85,0],["2018-09-11",25947.85,25947.85,25947.85,25947.85,0],["2018-09-12",25947.85,25947.85,25947.85,25947.85,0],["2018-09-13",25947.85,25947.85,25947.85,25947.85,0],["2018-09-14",25947.85,25947.85,25947.85,25947.85,0],["2018-09-17",25947.85,25947.85,25947.85,25947.85,0],["2018-09-18",25947.85,25947.85,25947.85,25947.85,0],["2018-09-19",25947.85,25947.85,25947.85,25947.85,0],["2018-09-20",25947.85,25947.85,25947.85,25947.85,0],["2018-09-21",25947.85,25947.85,25947.85,25947.85,0],["2018-09-24",25947.85,25947.85,25947.85,25947.85,0],["2018-09-25",25947.85,25947.85,25947.85,25947.85,0],["2018-09-26",25947.85,25947.85,25947.85,25947.85,0],["2018-09-27",25947.85,25947.85,25947.85,25947.85,0],["2018-09-28",27801.26,27801.26,27801.26,27801.26,4000],["2018-10-01",30581.39,30581.39,25113.81,25113.81,7500],["2018-10-02",25113.81,25113.81,25113.81,25113.81,0],["2018-10-03",25113.81,25113.81,25113.81,25113.81,0],["2018-10-04",27245.24,27245.24,27245.24,27245.24,200],["2018-10-05",28727.97,28727.97,28727.97,28727.97,100],["2018-10-08",28727.97,28727.97,28727.97,28727.97,0],["2018-10-09",31508.1,31600.77,25947.85,26781.88,1400],["2018-10-10",26781.88,26781.88,26781.88,26781.88,0],["2018-10-11",26781.88,26781.88,26781.88,26781.88,0],["2018-10-12",26781.88,26781.88,26781.88,26781.88,0],["2018-10-15",27801.26,29098.66,27801.26,29098.66,200],["2018-10-16",29098.66,29098.66,29098.66,29098.66,0],["2018-10-17",29098.66,29098.66,29098.66,29098.66,0],["2018-10-18",29098.66,29098.66,26225.86,26874.55,3500],["2018-10-19",26874.55,26874.55,26874.55,26874.55,0],["2018-10-22",29469.34,29469.34,29469.34,29469.34,6000],["2018-10-23",29469.34,29469.34,29469.34,29469.34,0],["2018-10-24",29469.34,29469.34,29469.34,29469.34,0],["2018-10-25",26596.54,26596.54,26596.54,26596.54,100],["2018-10-26",26596.54,26596.54,26596.54,26596.54,0],["2018-10-29",26596.54,26596.54,26596.54,26596.54,0],["2018-10-30",26596.54,26596.54,26596.54,26596.54,0],["2018-10-31",26596.54,26596.54,26596.54,26596.54,0],["2018-11-01",26596.54,26596.54,26596.54,26596.54,0],["2018-11-02",26596.54,26596.54,26596.54,26596.54,0],["2018-11-05",26596.54,26596.54,26596.54,26596.54,0],["2018-11-06",26596.54,26596.54,26596.54,26596.54,0],["2018-11-07",26596.54,26596.54,26596.54,26596.54,0],["2018-11-08",26596.54,26596.54,26596.54,26596.54,0],["2018-11-09",26596.54,26596.54,26596.54,26596.54,0],["2018-11-12",26596.54,26596.54,26596.54,26596.54,0],["2018-11-13",26596.54,26596.54,26596.54,26596.54,0],["2018-11-14",26596.54,26596.54,26596.54,26596.54,0],["2018-11-15",26596.54,26596.54,26596.54,26596.54,0],["2018-11-16",26596.54,26596.54,26596.54,26596.54,0],["2018-11-19",26596.54,26596.54,26596.54,26596.54,0],["2018-11-20",26596.54,26596.54,26596.54,26596.54,0],["2018-11-21",26596.54,26596.54,26596.54,26596.54,0],["2018-11-22",26596.54,26596.54,26596.54,26596.54,0],["2018-11-23",26596.54,26596.54,26596.54,26596.54,0],["2018-11-26",26596.54,26596.54,26596.54,26596.54,0],["2018-11-27",29191.33,29191.33,29191.33,29191.33,1000],["2018-11-28",31044.74,31971.45,31044.74,31971.45,50000],["2018-11-29",28820.64,28820.64,28820.64,28820.64,100],["2018-11-30",28820.64,28820.64,28820.64,28820.64,0],["2018-12-03",28820.64,28820.64,28820.64,28820.64,0],["2018-12-04",28820.64,28820.64,28820.64,28820.64,0],["2018-12-05",28820.64,28820.64,28820.64,28820.64,0],["2018-12-06",28820.64,28820.64,28820.64,28820.64,0],["2018-12-07",28820.64,28820.64,28820.64,28820.64,0],["2018-12-10",28820.64,28820.64,28820.64,28820.64,0],["2018-12-11",28820.64,28820.64,28820.64,28820.64,50000],["2018-12-12",28820.64,28820.64,28820.64,28820.64,0],["2018-12-13",28820.64,28820.64,28820.64,28820.64,0],["2018-12-14",28820.64,28820.64,28820.64,28820.64,298650],["2018-12-17",28820.64,28820.64,28820.64,28820.64,0],["2018-12-18",28820.64,28820.64,28820.64,28820.64,0],["2018-12-19",28820.64,28820.64,28820.64,28820.64,0],["2018-12-20",28820.64,28820.64,28820.64,28820.64,0],["2018-12-21",28820.64,28820.64,28820.64,28820.64,682850],["2018-12-24",28820.64,28820.64,28820.64,28820.64,0],["2018-12-25",28820.64,28820.64,28820.64,28820.64,0],["2018-12-26",28820.64,28820.64,28820.64,28820.64,0],["2018-12-27",28820.64,28820.64,28820.64,28820.64,0],["2018-12-28",31693.44,31693.44,25947.85,25947.85,20100],["2019-01-02",25947.85,25947.85,25947.85,25947.85,200300],["2019-01-03",25947.85,25947.85,25947.85,25947.85,0],["2019-01-04",25947.85,25947.85,25947.85,25947.85,0],["2019-01-07",25947.85,25947.85,25947.85,25947.85,0],["2019-01-08",25947.85,25947.85,25947.85,25947.85,0],["2019-01-09",25947.85,25947.85,25947.85,25947.85,0],["2019-01-10",26874.55,26874.55,23445.73,23445.73,3400],["2019-01-11",23445.73,23445.73,23445.73,23445.73,0],["2019-01-14",23445.73,23445.73,23445.73,23445.73,0],["2019-01-15",23445.73,23445.73,23445.73,23445.73,0],["2019-01-16",23445.73,23445.73,23445.73,23445.73,0],["2019-01-17",23445.73,23445.73,23445.73,23445.73,0],["2019-01-18",23445.73,23445.73,23445.73,23445.73,0],["2019-01-21",23445.73,23445.73,23445.73,23445.73,0],["2019-01-22",23445.73,23445.73,23445.73,23445.73,0],["2019-01-23",23445.73,23445.73,23445.73,23445.73,0],["2019-01-24",23445.73,23445.73,23445.73,23445.73,0],["2019-01-25",23445.73,23445.73,23445.73,23445.73,0],["2019-01-28",23445.73,23445.73,23445.73,23445.73,0],["2019-01-29",23445.73,23445.73,23445.73,23445.73,0],["2019-01-30",23445.73,23445.73,23445.73,23445.73,0],["2019-01-31",23445.73,23445.73,23445.73,23445.73,0],["2019-02-01",23445.73,23445.73,23445.73,23445.73,0],["2019-02-11",23445.73,23445.73,23445.73,23445.73,0],["2019-02-12",23445.73,23445.73,23445.73,23445.73,0],["2019-02-13",23445.73,23445.73,23445.73,23445.73,0],["2019-02-14",25762.5,25762.5,25762.5,25762.5,3200],["2019-02-15",28264.62,28264.62,25855.17,28264.62,26600],["2019-02-18",29654.68,31044.74,29654.68,30952.07,35857],["2019-02-19",27893.93,30952.07,27893.93,30952.07,330],["2019-02-20",28727.97,28727.97,28727.97,28727.97,500],["2019-02-21",27801.26,27801.26,27801.26,27801.26,6400],["2019-02-22",27801.26,27801.26,27801.26,27801.26,9],["2019-02-25",27337.91,27337.91,26874.55,26874.55,3300],["2019-02-26",26874.55,26874.55,26874.55,26874.55,40],["2019-02-27",26874.55,26874.55,26874.55,26874.55,0],["2019-02-28",27337.91,27801.26,27337.91,27801.26,3500],["2019-03-01",27801.26,27801.26,27801.26,27801.26,2300],["2019-03-04",25021.14,27801.26,25021.14,27801.26,15500],["2019-03-05",27801.26,27801.26,27801.26,27801.26,4200],["2019-03-06",27801.26,27801.26,27801.26,27801.26,8000],["2019-03-07",27801.26,27801.26,27801.26,27801.26,12800],["2019-03-08",27801.26,27801.26,27801.26,27801.26,3700],["2019-03-11",27801.26,27801.26,27801.26,27801.26,0],["2019-03-12",27801.26,27801.26,27801.26,27801.26,2000],["2019-03-13",27801.26,27801.26,27801.26,27801.26,753700],["2019-03-14",27801.26,27801.26,27801.26,27801.26,100],["2019-03-15",27801.26,27801.26,27801.26,27801.26,0],["2019-03-18",27337.91,27801.26,27337.91,27801.26,1100],["2019-03-19",29562.01,29654.68,25947.85,25947.85,9600],["2019-03-20",25947.85,25947.85,25947.85,25947.85,0],["2019-03-21",28542.63,28542.63,26040.52,26040.52,2400],["2019-03-22",27337.91,27337.91,27337.91,27337.91,1000],["2019-03-25",27337.91,27337.91,27337.91,27337.91,0],["2019-03-26",27337.91,27337.91,27337.91,27337.91,0],["2019-03-27",27801.26,29654.68,27801.26,27801.26,16100],["2019-03-28",27801.26,27801.26,27801.26,27801.26,51000],["2019-03-29",27801.26,27801.26,27801.26,27801.26,0],["2019-04-01",30581.39,30581.39,27893.93,27893.93,2700],["2019-04-02",30674.06,30674.06,27986.6,30674.06,11850],["2019-04-03",27986.6,27986.6,27986.6,27986.6,100],["2019-04-04",29562.01,30118.03,28171.95,28171.95,7100],["2019-04-05",28171.95,28171.95,28171.95,28171.95,0],["2019-04-08",29654.68,29747.35,28264.62,28264.62,2100],["2019-04-09",30118.03,30118.03,28264.62,28357.29,10388],["2019-04-10",27893.93,29840.02,27893.93,28357.29,3700],["2019-04-11",29654.68,30859.4,26225.86,28079.28,5300],["2019-04-12",29932.69,30025.36,26225.86,27337.91,3200],["2019-04-16",30042.72,30042.72,29463.12,29849.52,2700],["2019-04-17",30912.12,31201.92,29076.72,29076.72,1800],["2019-04-18",29076.72,29076.72,29076.72,29076.72,0],["2019-04-19",29076.72,29076.72,29076.72,29076.72,2000],["2019-04-22",30912.12,31491.72,29269.92,29269.92,5300],["2019-04-23",31395.12,31395.12,29076.72,29076.72,4169],["2019-04-24",31974.73,31974.73,29173.32,29269.92,4300],["2019-04-25",29269.92,29269.92,29269.92,29269.92,0],["2019-04-26",26854.91,32167.93,26854.91,27241.31,300],["2019-05-02",27241.31,27241.31,27241.31,27241.31,0],["2019-05-03",29946.12,29946.12,29946.12,29946.12,300],["2019-05-06",29946.12,29946.12,29946.12,29946.12,0],["2019-05-07",31878.13,31878.13,31878.13,31878.13,103000],["2019-05-08",31878.13,31878.13,31878.13,31878.13,1200],["2019-05-09",31878.13,35065.94,29946.12,30235.92,59700],["2019-05-10",33230.53,33230.53,28690.31,28690.31,8400],["2019-05-13",28690.31,28690.31,28690.31,28690.31,0],["2019-05-14",28690.31,28690.31,28690.31,28690.31,0],["2019-05-15",28690.31,28690.31,28690.31,28690.31,0],["2019-05-16",30912.12,30912.12,30912.12,30912.12,300],["2019-05-17",30912.12,30912.12,30912.12,30912.12,0],["2019-05-20",31878.13,31878.13,31878.13,31878.13,177940],["2019-05-21",34969.34,34969.34,29559.72,29559.72,200],["2019-05-22",29559.72,29559.72,29559.72,29559.72,0],["2019-05-23",29559.72,29559.72,29559.72,29559.72,0],["2019-05-24",29559.72,29559.72,29559.72,29559.72,0],["2019-05-27",29559.72,29559.72,29559.72,29559.72,0],["2019-05-28",29559.72,29559.72,29559.72,29559.72,0],["2019-05-29",29559.72,29559.72,29559.72,29559.72,0],["2019-05-30",29559.72,29559.72,29559.72,29559.72,0],["2019-05-31",29559.72,29559.72,29559.72,29559.72,0],["2019-06-03",29559.72,29559.72,29559.72,29559.72,0],["2019-06-04",29559.72,29559.72,29559.72,29559.72,0],["2019-06-05",29559.72,29559.72,29559.72,29559.72,0],["2019-06-06",29559.72,29559.72,29559.72,29559.72,0],["2019-06-07",29559.72,29559.72,29559.72,29559.72,0],["2019-06-10",29559.72,29559.72,29559.72,29559.72,0],["2019-06-11",32457.73,32457.73,32457.73,32457.73,2200],["2019-06-12",35645.54,35645.54,29269.92,29269.92,3200],["2019-06-13",26758.31,26758.31,26758.31,26758.31,100],["2019-06-14",26758.31,26758.31,26758.31,26758.31,0],["2019-06-17",26758.31,26758.31,26758.31,26758.31,0],["2019-06-18",26758.31,26758.31,26758.31,26758.31,0],["2019-06-19",26758.31,26758.31,26758.31,26758.31,0],["2019-06-20",26758.31,26758.31,26758.31,26758.31,0],["2019-06-21",28014.11,28014.11,28014.11,28014.11,100],["2019-06-24",28014.11,28014.11,28014.11,28014.11,0],["2019-06-25",29946.12,29946.12,29946.12,29946.12,100],["2019-06-26",32940.73,32940.73,32940.73,32940.73,100],["2019-06-27",35742.14,36225.14,33037.33,33037.33,1900],["2019-06-28",36321.74,36321.74,33133.93,33133.93,600],["2019-07-01",36418.34,36418.34,33133.93,33133.93,6600],["2019-07-02",36418.34,36418.34,30042.72,30042.72,900],["2019-07-03",30042.72,30042.72,30042.72,30042.72,0],["2019-07-04",30042.72,30042.72,30042.72,30042.72,0],["2019-07-05",33037.33,33037.33,33037.33,33037.33,100],["2019-07-08",32940.73,36321.74,31395.12,31878.13,2100],["2019-07-09",35065.94,35065.94,31974.73,33230.53,600],["2019-07-10",36514.94,36514.94,33327.13,33327.13,200],["2019-07-11",36128.54,36611.55,33327.13,33423.73,3200],["2019-07-12",30622.32,36708.15,30622.32,31684.93,2300],["2019-07-15",29173.32,29173.32,29173.32,29173.32,100],["2019-07-16",29173.32,29173.32,29173.32,29173.32,0],["2019-07-17",32071.33,32071.33,27337.91,32071.33,1000],["2019-07-18",32071.33,35259.14,32071.33,35259.14,2600],["2019-07-19",36708.15,38736.75,35355.74,35548.94,7200],["2019-07-22",38543.55,39026.55,36708.15,36708.15,1100],["2019-07-23",39606.16,40378.96,38640.15,38640.15,7400],["2019-07-24",42504.17,42504.17,38640.15,38640.15,4400],["2019-07-25",42504.17,42504.17,34776.14,34776.14,19800],["2019-07-26",32844.13,38253.75,31491.72,31588.33,400],["2019-07-29",34679.54,34679.54,34679.54,34679.54,1000],["2019-07-30",38060.55,38060.55,34679.54,34679.54,600],["2019-07-31",38060.55,38060.55,38060.55,38060.55,100],["2019-08-01",41827.97,41827.97,38157.15,41538.16,1700],["2019-08-02",45691.98,45691.98,42504.17,43470.17,17300],["2019-08-05",43373.57,43373.57,39123.16,39123.16,300],["2019-08-06",35259.14,42987.17,35259.14,35259.14,29600],["2019-08-07",31781.53,36708.15,31781.53,36708.15,2600],["2019-08-08",39606.16,39606.16,39606.16,39606.16,100],["2019-08-09",35645.54,43566.77,35645.54,43470.17,700],["2019-08-12",39123.16,42504.17,39123.16,42504.17,200],["2019-08-13",43470.17,46754.59,38253.75,38253.75,60000],["2019-08-14",38253.75,38253.75,38253.75,38253.75,0],["2019-08-15",38253.75,38253.75,38253.75,38253.75,0],["2019-08-16",42021.17,42021.17,42021.17,42021.17,100],["2019-08-19",43470.17,43470.17,37867.35,37867.35,70500],["2019-08-20",37867.35,37867.35,37867.35,37867.35,0],["2019-08-21",34099.94,41634.77,34099.94,34099.94,700],["2019-08-22",34099.94,34099.94,34099.94,34099.94,0],["2019-08-23",30815.52,30815.52,30815.52,30815.52,100],["2019-08-26",30815.52,30815.52,30815.52,30815.52,0],["2019-08-27",30815.52,30815.52,30815.52,30815.52,0],["2019-08-28",30815.52,30815.52,30815.52,30815.52,0],["2019-08-29",30815.52,30815.52,30815.52,30815.52,0],["2019-08-30",30815.52,30815.52,30815.52,30815.52,0],["2019-09-03",30815.52,30815.52,30815.52,30815.52,0],["2019-09-04",30815.52,30815.52,30815.52,30815.52,0],["2019-09-05",30815.52,30815.52,30815.52,30815.52,0],["2019-09-06",30815.52,30815.52,30815.52,30815.52,0],["2019-09-09",30815.52,30815.52,30815.52,30815.52,0],["2019-09-10",30815.52,30815.52,30815.52,30815.52,0],["2019-09-11",30815.52,30815.52,30815.52,30815.52,0],["2019-09-12",30815.52,30815.52,30815.52,30815.52,0],["2019-09-13",30815.52,30815.52,30815.52,30815.52,0],["2019-09-16",30815.52,30815.52,30815.52,30815.52,0],["2019-09-17",30815.52,30815.52,30815.52,30815.52,0],["2019-09-18",30815.52,30815.52,30815.52,30815.52,0],["2019-09-19",30815.52,30815.52,30815.52,30815.52,0],["2019-09-20",30815.52,30815.52,30815.52,30815.52,0],["2019-09-23",30815.52,30815.52,30815.52,30815.52,0],["2019-09-24",30815.52,30815.52,30815.52,30815.52,0],["2019-09-25",30815.52,30815.52,30815.52,30815.52,0],["2019-09-26",30815.52,30815.52,30815.52,30815.52,0],["2019-09-27",30815.52,30815.52,30815.52,30815.52,0],["2019-09-30",30815.52,30815.52,30815.52,30815.52,0],["2019-10-01",30815.52,30815.52,30815.52,30815.52,0],["2019-10-02",30815.52,30815.52,30815.52,30815.52,0],["2019-10-03",30815.52,30815.52,30815.52,30815.52,0],["2019-10-04",30815.52,30815.52,30815.52,30815.52,0],["2019-10-07",30815.52,30815.52,30815.52,30815.52,0],["2019-10-08",30815.52,30815.52,30815.52,30815.52,0],["2019-10-09",28207.31,28207.31,28207.31,28207.31,300],["2019-10-10",28207.31,28207.31,28207.31,28207.31,0],["2019-10-11",28207.31,28207.31,28207.31,28207.31,0],["2019-10-14",28207.31,28207.31,28207.31,28207.31,0],["2019-10-15",28207.31,28207.31,28207.31,28207.31,0],["2019-10-16",28207.31,28207.31,28207.31,28207.31,0],["2019-10-17",28207.31,28207.31,28207.31,28207.31,0],["2019-10-18",28207.31,28207.31,28207.31,28207.31,0],["2019-10-21",28207.31,28207.31,28207.31,28207.31,0],["2019-10-22",28207.31,28207.31,28207.31,28207.31,0],["2019-10-23",28207.31,28207.31,28207.31,28207.31,0],["2019-10-24",28207.31,28207.31,28207.31,28207.31,0],["2019-10-25",28207.31,28207.31,28207.31,28207.31,0],["2019-10-28",28207.31,28207.31,28207.31,28207.31,0],["2019-10-29",28207.31,28207.31,28207.31,28207.31,0],["2019-10-30",28207.31,28207.31,28207.31,28207.31,0],["2019-10-31",28207.31,28207.31,28207.31,28207.31,0],["2019-11-01",31008.72,31008.72,31008.72,31008.72,100],["2019-11-04",31008.72,31008.72,31008.72,31008.72,0],["2019-11-05",34099.94,34099.94,34099.94,34099.94,100],["2019-11-06",34099.94,34099.94,34099.94,34099.94,0],["2019-11-07",34099.94,34099.94,34099.94,34099.94,0],["2019-11-08",37480.95,37480.95,37480.95,37480.95,100],["2019-11-11",37480.95,37480.95,37480.95,37480.95,0],["2019-11-12",41151.76,41151.76,35838.74,35838.74,200],["2019-11-13",39412.96,39412.96,39412.96,39412.96,100],["2019-11-14",39412.96,39412.96,39412.96,39412.96,0],["2019-11-15",43276.97,43276.97,43276.97,43276.97,100],["2019-11-18",47527.39,47527.39,47527.39,47527.39,100],["2019-11-19",48300.19,52260.81,47527.39,52260.81,15500],["2019-11-20",57477.23,57477.23,52357.41,56994.23,25900],["2019-11-21",60761.64,60761.64,56994.23,56994.23,200],["2019-11-22",56994.23,56994.23,56801.03,56994.23,30350],["2019-11-25",56994.23,56994.23,51294.8,51294.8,1100],["2019-11-26",56414.62,56414.62,46174.98,51198.2,17000],["2019-11-27",46368.18,46368.18,46368.18,46368.18,100],["2019-11-28",51005.0,51005.0,41731.37,41731.37,500],["2019-11-29",37577.55,37577.55,37577.55,37577.55,100],["2019-12-02",41248.36,41248.36,41248.36,41248.36,200],["2019-12-03",41248.36,41248.36,41248.36,41248.36,0],["2019-12-04",43470.17,43470.17,37287.75,37287.75,300],["2019-12-05",37287.75,37287.75,37287.75,37287.75,0],["2019-12-06",37287.75,37287.75,37287.75,37287.75,0],["2019-12-09",37287.75,37287.75,37287.75,37287.75,0],["2019-12-10",37287.75,37287.75,37287.75,37287.75,0],["2019-12-11",37287.75,37287.75,37287.75,37287.75,0],["2019-12-12",37287.75,37287.75,37287.75,37287.75,0],["2019-12-13",40958.56,40958.56,33906.73,40958.56,3500],["2019-12-16",40958.56,45015.78,40958.56,45015.78,200],["2019-12-17",41151.76,41151.76,41151.76,41151.76,100],["2019-12-18",37191.15,37191.15,37191.15,37191.15,100],["2019-12-19",37191.15,37191.15,37191.15,37191.15,13200],["2019-12-20",37191.15,37191.15,37191.15,37191.15,0],["2019-12-23",37191.15,37191.15,37191.15,37191.15,0],["2019-12-24",37191.15,37191.15,37191.15,37191.15,0],["2019-12-25",37191.15,37191.15,37191.15,37191.15,0],["2019-12-26",37191.15,37191.15,37191.15,37191.15,0],["2019-12-27",37191.15,37191.15,37191.15,37191.15,0],["2019-12-30",37191.15,37191.15,37191.15,37191.15,1424300],["2019-12-31",37191.15,37191.15,37191.15,37191.15,0],["2020-01-02",40861.96,40861.96,40861.96,40861.96,100],["2020-01-03",44822.58,44822.58,44822.58,44822.58,100],["2020-01-06",41538.16,49266.2,41538.16,49266.2,200],["2020-01-07",44436.18,54192.82,44436.18,54096.21,10300],["2020-01-08",48686.59,48686.59,48686.59,48686.59,100],["2020-01-09",43856.57,43856.57,43856.57,43856.57,100],["2020-01-10",48203.59,48203.59,43566.77,43566.77,2700],["2020-01-13",44919.18,44919.18,44919.18,44919.18,1600],["2020-01-14",49362.8,49362.8,49362.8,49362.8,100],["2020-01-15",54289.42,54289.42,49459.4,49459.4,3900],["2020-01-16",44629.38,54386.02,44629.38,44822.58,4000],["2020-01-17",49266.2,49266.2,41248.36,41248.36,1100],["2020-01-20",41248.36,41248.36,41248.36,41248.36,0],["2020-01-21",41248.36,41248.36,41248.36,41248.36,0],["2020-01-22",41248.36,41248.36,41248.36,41248.36,0],["2020-01-30",41248.36,41248.36,41248.36,41248.36,0],["2020-01-31",41248.36,41248.36,41248.36,41248.36,0],["2020-02-03",41248.36,41248.36,41248.36,41248.36,0],["2020-02-04",41248.36,41248.36,41248.36,41248.36,0],["2020-02-05",41248.36,41248.36,41248.36,41248.36,0],["2020-02-06",41248.36,41248.36,41248.36,41248.36,0],["2020-02-07",41248.36,41248.36,41248.36,41248.36,0],["2020-02-10",41248.36,41248.36,41248.36,41248.36,0],["2020-02-11",41248.36,41248.36,41248.36,41248.36,0],["2020-02-12",41248.36,41248.36,41248.36,41248.36,0],["2020-02-13",41248.36,41248.36,41248.36,41248.36,0],["2020-02-14",41248.36,41248.36,41248.36,41248.36,0],["2020-02-17",41248.36,41248.36,41248.36,41248.36,0],["2020-02-18",41248.36,41248.36,41248.36,41248.36,0],["2020-02-19",41248.36,41248.36,41248.36,41248.36,0],["2020-02-20",41248.36,41248.36,41248.36,41248.36,0],["2020-02-21",41248.36,41248.36,41248.36,41248.36,0],["2020-02-24",41248.36,41248.36,41248.36,41248.36,0],["2020-02-25",43470.17,43470.17,37191.15,37191.15,1700],["2020-02-26",37191.15,37191.15,37191.15,37191.15,0],["2020-02-27",37191.15,37191.15,37191.15,37191.15,0],["2020-02-28",37191.15,37191.15,37191.15,37191.15,0],["2020-03-02",37191.15,37191.15,37191.15,37191.15,0],["2020-03-03",37191.15,37191.15,37191.15,37191.15,0],["2020-03-04",37191.15,37191.15,37191.15,37191.15,0],["2020-03-05",37191.15,37191.15,37191.15,37191.15,0],["2020-03-06",37191.15,37191.15,37191.15,37191.15,0],["2020-03-09",37191.15,37191.15,37191.15,37191.15,0],["2020-03-10",37191.15,37191.15,37191.15,37191.15,0],["2020-03-11",37191.15,37191.15,37191.15,37191.15,0],["2020-03-12",37191.15,37191.15,37191.15,37191.15,0],["2020-03-13",40861.96,40861.96,40861.96,40861.96,100],["2020-03-16",36804.75,36804.75,36804.75,36804.75,100],["2020-03-17",36804.75,36804.75,36804.75,36804.75,0],["2020-03-18",36804.75,36804.75,36804.75,36804.75,0],["2020-03-19",36804.75,36804.75,36804.75,36804.75,0],["2020-03-20",36804.75,36804.75,36804.75,36804.75,0],["2020-03-23",36804.75,36804.75,36804.75,36804.75,0],["2020-03-24",36804.75,36804.75,36804.75,36804.75,0],["2020-03-25",36804.75,36804.75,36804.75,36804.75,0],["2020-03-26",36804.75,36804.75,36804.75,36804.75,0],["2020-03-27",36804.75,36804.75,36804.75,36804.75,0],["2020-03-30",36804.75,36804.75,36804.75,36804.75,0],["2020-03-31",36804.75,36804.75,36804.75,36804.75,0],["2020-04-01",36804.75,36804.75,36804.75,36804.75,0],["2020-04-03",36804.75,36804.75,36804.75,36804.75,0],["2020-04-06",36804.75,36804.75,36804.75,36804.75,0],["2020-04-07",36804.75,36804.75,36804.75,36804.75,0],["2020-04-08",36804.75,36804.75,36804.75,36804.75,0],["2020-04-09",36804.75,36804.75,36804.75,36804.75,0],["2020-04-10",36804.75,36804.75,36804.75,36804.75,0],["2020-04-13",36804.75,36804.75,36804.75,36804.75,0],["2020-04-14",36804.75,36804.75,36804.75,36804.75,0],["2020-04-15",36804.75,36804.75,36804.75,36804.75,0],["2020-04-16",36804.75,36804.75,36804.75,36804.75,0],["2020-04-17",36804.75,36804.75,36804.75,36804.75,0],["2020-04-20",36804.75,36804.75,36804.75,36804.75,0],["2020-04-21",36804.75,36804.75,36804.75,36804.75,0],["2020-04-22",36804.75,36804.75,36804.75,36804.75,0],["2020-04-23",36804.75,36804.75,36804.75,36804.75,0],["2020-04-24",36804.75,36804.75,36804.75,36804.75,0],["2020-04-27",36804.75,36804.75,36804.75,36804.75,0],["2020-04-28",36804.75,36804.75,36804.75,36804.75,0],["2020-04-29",40475.56,40475.56,40475.56,40475.56,100],["2020-05-04",44436.18,44436.18,44436.18,44436.18,500],["2020-05-05",48879.79,48879.79,48879.79,48879.79,1900],["2020-05-06",53709.81,53709.81,44146.38,53709.81,15400],["2020-05-07",59022.83,59022.83,48396.79,53806.41,4300],["2020-05-08",48493.39,53806.41,48493.39,53806.41,1200],["2020-05-11",48493.39,53903.01,48493.39,53806.41,7200],["2020-05-12",54096.21,54096.21,54096.21,54096.21,3000],["2020-05-13",48686.59,54192.82,48686.59,54192.82,1100],["2020-05-14",54192.82,54192.82,53709.81,53709.81,3100],["2020-05-15",53709.81,53709.81,53709.81,53709.81,1100],["2020-05-18",53709.81,53709.81,53709.81,53709.81,100],["2020-05-19",53709.81,53709.81,53709.81,53709.81,0],["2020-05-20",51294.8,53709.81,51294.8,53709.81,200],["2020-05-21",53903.01,53903.01,51294.8,53806.41,127200],["2020-05-22",53806.41,55448.62,53806.41,55448.62,10100],["2020-05-25",53709.81,53709.81,53709.81,53709.81,100],["2020-05-26",53903.01,53903.01,50328.8,50328.8,16300],["2020-05-27",48396.79,55352.02,48396.79,48493.39,3400],["2020-05-28",50232.2,53323.41,48493.39,48686.59,33200],["2020-05-29",53130.21,53516.61,53130.21,53516.61,300],["2020-06-01",53516.61,53516.61,53516.61,53516.61,10200],["2020-06-02",53516.61,53516.61,53516.61,53516.61,8000],["2020-06-03",49266.2,49266.2,49266.2,49266.2,100],["2020-06-04",52647.21,52647.21,52647.21,52647.21,100],["2020-06-05",50328.8,52647.21,50328.8,52647.21,200],["2020-06-08",50328.8,50328.8,50328.8,50328.8,100],["2020-06-09",52647.21,52647.21,52647.21,52647.21,200],["2020-06-10",54579.22,54579.22,50811.8,52647.21,2200],["2020-06-11",52647.21,52647.21,52647.21,52647.21,0],["2020-06-12",50908.4,52647.21,50908.4,52647.21,200],["2020-06-15",53130.21,55062.22,48976.39,49459.4,2800],["2020-06-16",49459.4,49459.4,49459.4,49459.4,0],["2020-06-17",52647.21,52647.21,52647.21,52647.21,600],["2020-06-18",49266.2,57863.63,48493.39,48493.39,2000],["2020-06-19",52647.21,52647.21,52647.21,52647.21,200],["2020-06-22",55062.22,55062.22,55062.22,55062.22,100],["2020-06-23",52743.81,60471.84,49942.4,50328.8,7100],["2020-06-24",50328.8,50328.8,50328.8,50328.8,0],["2020-06-25",54579.22,54579.22,54579.22,54579.22,2900],["2020-06-26",55448.62,59988.84,54579.22,54675.82,12600],["2020-06-29",60103.92,60103.92,49543.79,54774.51,18400],["2020-06-30",60202.61,60202.61,49346.41,60202.61,500],["2020-07-01",54379.74,54379.74,54379.74,54379.74,100],["2020-07-02",57241.83,57241.83,54478.43,54478.43,90100],["2020-07-03",58919.61,58919.61,54774.51,54774.51,300],["2020-07-06",57735.29,57735.29,57735.29,57735.29,100],["2020-07-07",63459.48,63459.48,54379.74,54379.74,11000],["2020-07-08",54379.74,54379.74,54379.74,54379.74,0],["2020-07-09",59807.84,59807.84,59807.84,59807.84,100],["2020-07-10",54379.74,54379.74,54379.74,54379.74,100],["2020-07-13",50037.25,59807.84,50037.25,54379.74,3700],["2020-07-14",54379.74,54379.74,54379.74,54379.74,0],["2020-07-15",59807.84,59807.84,59807.84,59807.84,1000],["2020-07-16",53886.27,53886.27,53886.27,53886.27,200],["2020-07-17",59215.69,59215.69,54577.12,54577.12,200],["2020-07-20",60005.23,60005.23,54873.2,58722.22,1200],["2020-07-21",54971.9,64545.1,54971.9,55169.28,3600],["2020-07-22",54577.12,54577.12,54577.12,54577.12,100],["2020-07-23",59314.38,59314.38,59314.38,59314.38,500],["2020-07-24",53392.81,65137.25,53392.81,59215.69,1900],["2020-07-27",59215.69,60696.08,59116.99,59116.99,2500],["2020-07-28",59116.99,59116.99,59116.99,59116.99,0],["2020-07-29",60992.16,60992.16,60992.16,60992.16,100],["2020-07-30",59116.99,67012.42,59116.99,59314.38,2400],["2020-07-31",59314.38,59314.38,57340.52,59314.38,8300],["2020-08-03",65235.95,65235.95,59413.07,59413.07,2200],["2020-08-04",59511.76,59610.46,59511.76,59610.46,2000],["2020-08-05",59709.15,59709.15,59709.15,59709.15,700],["2020-08-06",59807.84,64150.33,59807.84,64150.33,500],["2020-08-07",59314.38,59314.38,59314.38,59314.38,100],["2020-08-10",63163.4,63163.4,63163.4,63163.4,100],["2020-08-11",63163.4,63262.09,63163.4,63262.09,4100],["2020-08-12",63262.09,63262.09,59511.76,59511.76,300],["2020-08-13",61189.54,61189.54,61189.54,61189.54,100],["2020-08-14",55070.59,55070.59,55070.59,55070.59,100],["2020-08-17",55070.59,55070.59,55070.59,55070.59,0],["2020-08-18",55070.59,55070.59,55070.59,55070.59,0],["2020-08-19",60498.69,60498.69,60498.69,60498.69,100],["2020-08-20",66518.95,66518.95,54478.43,54478.43,7800],["2020-08-21",54478.43,54478.43,54478.43,54478.43,0],["2020-08-24",54478.43,54478.43,54478.43,54478.43,0],["2020-08-25",54478.43,54478.43,54478.43,54478.43,0],["2020-08-26",59906.54,59906.54,49050.33,58228.76,50400],["2020-08-27",60696.08,60696.08,52405.88,52405.88,20700],["2020-08-28",47372.55,47372.55,47372.55,47372.55,100],["2020-08-31",47372.55,47372.55,47372.55,47372.55,0],["2020-09-01",52109.8,52109.8,52109.8,52109.8,100],["2020-09-03",55761.44,55761.44,55761.44,55761.44,100],["2020-09-04",61288.24,61288.24,55761.44,61288.24,33600],["2020-09-07",60696.08,60696.08,55169.28,55169.28,200],["2020-09-08",60597.39,60597.39,55267.97,60597.39,300],["2020-09-09",54675.82,54675.82,54675.82,54675.82,50100],["2020-09-10",54675.82,54675.82,54675.82,54675.82,0],["2020-09-11",60103.92,60103.92,55366.67,55366.67,200],["2020-09-14",60893.46,60893.46,60893.46,60893.46,50600],["2020-09-15",58228.76,65038.56,57340.52,57340.52,900],["2020-09-16",57340.52,57340.52,57340.52,57340.52,0],["2020-09-17",57340.52,57340.52,57340.52,57340.52,0],["2020-09-18",59511.76,59511.76,57833.99,59413.07,300],["2020-09-21",59413.07,59413.07,59413.07,59413.07,100],["2020-09-22",58820.92,58820.92,58820.92,58820.92,100],["2020-09-23",58820.92,58820.92,58820.92,58820.92,0],["2020-09-24",58820.92,58820.92,58820.92,58820.92,0],["2020-09-25",58820.92,58820.92,58820.92,58820.92,0],["2020-09-28",58820.92,58820.92,58820.92,58820.92,0],["2020-09-29",58820.92,58820.92,58820.92,58820.92,0],["2020-09-30",58820.92,58820.92,58820.92,58820.92,0],["2020-10-01",58820.92,58820.92,58820.92,58820.92,100],["2020-10-02",64643.79,64643.79,58919.61,58919.61,3600],["2020-10-05",64742.48,64742.48,58327.45,58327.45,5900],["2020-10-06",58327.45,58327.45,58327.45,58327.45,0],["2020-10-07",58327.45,58327.45,58327.45,58327.45,0],["2020-10-08",64150.33,64150.33,58426.14,58426.14,400],["2020-10-09",53392.81,53392.81,53392.81,53392.81,100],["2020-10-12",49346.41,49346.41,49346.41,49346.41,200],["2020-10-13",49346.41,49346.41,49346.41,49346.41,300],["2020-10-14",49346.41,49346.41,49346.41,49346.41,0],["2020-10-15",49346.41,49346.41,49346.41,49346.41,0],["2020-10-16",49346.41,49346.41,49346.41,49346.41,0],["2020-10-19",49346.41,49346.41,49346.41,49346.41,0],["2020-10-20",49346.41,49346.41,49346.41,49346.41,0],["2020-10-21",49346.41,49346.41,49346.41,49346.41,0],["2020-10-22",49346.41,49346.41,49346.41,49346.41,0],["2020-10-23",49346.41,49346.41,49346.41,49346.41,0],["2020-10-26",54281.05,54281.05,54281.05,54281.05,1100],["2020-10-27",54281.05,54281.05,54281.05,54281.05,0],["2020-10-28",59610.46,59610.46,59610.46,59610.46,500],["2020-10-29",65532.03,65532.03,59807.84,59807.84,1500],["2020-10-30",59610.46,65137.25,59610.46,59610.46,700],["2020-11-02",65532.03,65532.03,59511.76,59511.76,600],["2020-11-03",54379.74,54379.74,54379.74,54379.74,100],["2020-11-04",54379.74,54379.74,54379.74,54379.74,0],["2020-11-05",49445.1,49445.1,49445.1,49445.1,100],["2020-11-06",49445.1,49445.1,49445.1,49445.1,0],["2020-11-09",49445.1,49445.1,49445.1,49445.1,0],["2020-11-10",49445.1,49445.1,49445.1,49445.1,0],["2020-11-11",49445.1,49445.1,49445.1,49445.1,0],["2020-11-12",49445.1,49445.1,49445.1,49445.1,0],["2020-11-13",49445.1,49445.1,49445.1,49445.1,0],["2020-11-16",54379.74,54379.74,44510.46,44510.46,800],["2020-11-17",44510.46,44510.46,44510.46,44510.46,0],["2020-11-18",44510.46,44510.46,44510.46,44510.46,0],["2020-11-19",44510.46,44510.46,44510.46,44510.46,0],["2020-11-20",44510.46,44510.46,44510.46,44510.46,0],["2020-11-23",44510.46,44510.46,44510.46,44510.46,0],["2020-11-24",44510.46,44510.46,44510.46,44510.46,0],["2020-11-25",48951.63,48951.63,48951.63,48951.63,100],["2020-11-26",48951.63,48951.63,48951.63,48951.63,0],["2020-11-27",48951.63,48951.63,48951.63,48951.63,31],["2020-11-30",53787.58,53787.58,53787.58,53787.58,100],["2020-12-01",53787.58,53787.58,53787.58,53787.58,0],["2020-12-02",53787.58,53787.58,53787.58,53787.58,0],["2020-12-03",59116.99,59116.99,59116.99,59116.99,100],["2020-12-04",59116.99,59116.99,59116.99,59116.99,0],["2020-12-07",64939.87,64939.87,64939.87,64939.87,100],["2020-12-08",61288.24,71354.9,61288.24,61288.24,2000],["2020-12-09",67111.11,67111.11,67111.11,67111.11,500],["2020-12-10",73822.22,73822.22,60794.77,60794.77,700],["2020-12-11",66815.03,66815.03,54774.51,54774.51,500],["2020-12-14",54774.51,54774.51,54774.51,54774.51,0],["2020-12-15",54774.51,54774.51,54774.51,54774.51,0],["2020-12-16",59709.15,59709.15,59709.15,59709.15,100],["2020-12-17",59709.15,59709.15,59709.15,59709.15,0],["2020-12-18",62176.47,62176.47,62176.47,62176.47,200],["2020-12-21",62176.47,62176.47,62176.47,62176.47,0],["2020-12-22",64150.33,68394.12,63262.09,67308.5,10500],["2020-12-23",74019.61,74019.61,64249.02,64249.02,1400],["2020-12-24",70664.05,70664.05,64249.02,64249.02,200],["2020-12-25",70664.05,70664.05,70664.05,70664.05,100],["2020-12-28",77671.24,77671.24,65729.41,67209.8,41600],["2020-12-29",64742.48,73920.92,64742.48,68098.04,1200],["2020-12-30",74907.84,74907.84,67703.27,74907.84,1200],["2020-12-31",81915.03,82309.8,71058.82,71058.82,7100],["2021-01-04",64051.63,78164.71,64051.63,78164.71,200],["2021-01-05",70367.97,77967.32,70367.97,71157.52,13400],["2021-01-06",64249.02,64249.02,64249.02,64249.02,100],["2021-01-07",64249.02,64249.02,64249.02,64249.02,0],["2021-01-08",69084.97,70664.05,60301.31,70664.05,40300],["2021-01-11",69874.51,77671.24,69183.66,69183.66,11300],["2021-01-12",69183.66,76092.16,69183.66,75993.46,3100],["2021-01-13",69183.66,83592.81,69183.66,69479.74,23900],["2021-01-14",64249.02,64249.02,64249.02,64249.02,100],["2021-01-15",64249.02,64249.02,64249.02,64249.02,0],["2021-01-18",57833.99,65137.25,57833.99,65137.25,200],["2021-01-19",69084.97,69084.97,65532.03,65532.03,600],["2021-01-20",69183.66,69183.66,69183.66,69183.66,100],["2021-01-21",69183.66,76092.16,69183.66,69282.35,5200],["2021-01-22",69282.35,69282.35,69282.35,69282.35,0],["2021-01-25",76190.85,76190.85,62373.86,62373.86,19900],["2021-01-26",68591.5,68591.5,68591.5,68591.5,100],["2021-01-27",75401.31,75401.31,75401.31,75401.31,100],["2021-01-28",69183.66,82901.96,69084.97,69183.66,21000],["2021-01-29",62472.55,76092.16,62472.55,69282.35,500],["2021-02-01",76190.85,76190.85,69381.05,69677.12,11500],["2021-02-02",76190.85,76585.62,69775.82,70170.59,20500],["2021-02-03",70071.9,77177.78,64249.02,77177.78,11800],["2021-02-04",83888.89,84875.82,77079.08,77079.08,6500],["2021-02-05",70367.97,70367.97,70367.97,70367.97,100],["2021-02-08",63360.78,77375.16,63360.78,77375.16,6400],["2021-02-09",71256.21,72144.44,71256.21,72144.44,1700],["2021-02-17",64939.87,64939.87,64939.87,64939.87,100],["2021-02-18",71354.9,71354.9,71354.9,71354.9,2100],["2021-02-19",78460.78,78460.78,74118.3,78460.78,5200],["2021-02-22",76092.16,78954.25,76092.16,78954.25,200],["2021-02-23",77079.08,77079.08,77079.08,77079.08,100],["2021-02-24",77079.08,77079.08,77079.08,77079.08,0],["2021-02-25",77079.08,77079.08,77079.08,77079.08,0],["2021-02-26",77079.08,77079.08,77079.08,77079.08,0],["2021-03-01",70664.05,70664.05,70664.05,70664.05,100],["2021-03-02",77671.24,77671.24,75500.0,75500.0,5100],["2021-03-03",75500.0,75500.0,75500.0,75500.0,0],["2021-03-04",71157.52,82901.96,71157.52,75598.69,2300],["2021-03-05",75598.69,75598.69,75598.69,75598.69,0],["2021-03-08",71058.82,71058.82,71058.82,71058.82,100],["2021-03-09",71058.82,71058.82,71058.82,71058.82,0],["2021-03-10",71058.82,71058.82,71058.82,71058.82,0],["2021-03-11",78164.71,78164.71,78164.71,78164.71,100],["2021-03-12",71157.52,71157.52,71157.52,71157.52,100],["2021-03-15",71157.52,71157.52,71157.52,71157.52,0],["2021-03-16",71354.9,78263.4,71354.9,74118.3,4017],["2021-03-17",81520.26,81520.26,66716.34,74019.61,18300],["2021-03-18",67209.8,67209.8,67209.8,67209.8,100],["2021-03-19",65235.95,65235.95,65235.95,65235.95,100],["2021-03-22",65235.95,65235.95,65235.95,65235.95,0],["2021-03-23",71749.67,71749.67,71749.67,71749.67,2200],["2021-03-24",78855.56,78855.56,71848.37,71848.37,2300],["2021-03-25",78954.25,78954.25,72144.44,78954.25,1100],["2021-03-26",71058.82,86849.67,71058.82,79052.94,5700],["2021-03-29",79052.94,79052.94,71157.52,71157.52,300],["2021-03-30",71157.52,71157.52,71157.52,71157.52,0],["2021-03-31",78263.4,78263.4,74118.3,74118.3,200],["2021-04-01",81520.26,81520.26,81520.26,81520.26,100],["2021-04-02",80039.87,80039.87,80039.87,80039.87,100],["2021-04-05",79546.41,79546.41,79546.41,79546.41,100],["2021-04-06",72144.44,72144.44,72144.44,72144.44,100],["2021-04-07",72045.75,72539.22,72045.75,72539.22,5000],["2021-04-08",72539.22,72539.22,72539.22,72539.22,100],["2021-04-09",72539.22,72539.22,72539.22,72539.22,0],["2021-04-12",78954.25,78954.25,78954.25,78954.25,1400],["2021-04-13",78954.25,78954.25,78954.25,78954.25,0],["2021-04-14",71157.52,71157.52,71157.52,71157.52,100],["2021-04-15",78263.4,78263.4,78263.4,78263.4,4600],["2021-04-16",77967.32,78263.4,77967.32,78263.4,1100],["2021-04-19",78263.4,78263.4,78263.4,78263.4,100],["2021-04-20",78164.71,78954.25,70664.05,78954.25,4600],["2021-04-22",86356.21,86356.21,86356.21,86356.21,1000],["2021-04-23",79052.94,79052.94,79052.94,79052.94,100],["2021-04-26",86257.52,86257.52,79052.94,79052.94,4500],["2021-04-27",79052.94,79052.94,79052.94,79052.94,0],["2021-04-28",79052.94,79052.94,79052.94,79052.94,0],["2021-04-29",78954.25,78954.25,71157.52,71157.52,4600],["2021-05-04",78263.4,78263.4,78263.4,78263.4,100],["2021-05-05",72144.44,72144.44,72144.44,72144.44,100],["2021-05-06",72144.44,72144.44,72144.44,72144.44,0],["2021-05-07",72144.44,72144.44,72144.44,72144.44,0],["2021-05-10",79349.02,79349.02,78559.48,78559.48,4700],["2021-05-11",78460.78,78460.78,78460.78,78460.78,100],["2021-05-12",75105.23,75105.23,75105.23,75105.23,100],["2021-05-13",75105.23,75105.23,75105.23,75105.23,0],["2021-05-14",75105.23,75105.23,75105.23,75105.23,0],["2021-05-17",75105.23,75105.23,75105.23,75105.23,0],["2021-05-18",75105.23,75105.23,75105.23,75105.23,0],["2021-05-19",76980.39,76980.39,76980.39,76980.39,500],["2021-05-20",76980.39,76980.39,76980.39,76980.39,0],["2021-05-21",75105.23,75105.23,75105.23,75105.23,100],["2021-05-24",75105.23,75105.23,75105.23,75105.23,600],["2021-05-25",69084.97,75993.46,69084.97,75993.46,200],["2021-05-26",75006.54,75006.54,75006.54,75006.54,100],["2021-05-27",75006.54,75006.54,75006.54,75006.54,0],["2021-05-28",67505.88,67505.88,67505.88,67505.88,100],["2021-05-31",74019.61,74019.61,69084.97,69084.97,400],["2021-06-01",69084.97,69084.97,69084.97,69084.97,0],["2021-06-02",62176.47,73920.92,62176.47,73920.92,200],["2021-06-03",69084.97,69084.97,69084.97,69084.97,100],["2021-06-04",63064.71,63064.71,63064.71,63064.71,100],["2021-06-07",65137.25,65137.25,65137.25,65137.25,100],["2021-06-08",65137.25,65137.25,65137.25,65137.25,100],["2021-06-09",65137.25,65137.25,65137.25,65137.25,200],["2021-06-10",68986.27,68986.27,68986.27,68986.27,100],["2021-06-11",74019.61,75796.08,62176.47,62176.47,300],["2021-06-14",62176.47,62176.47,62176.47,62176.47,0],["2021-06-15",62176.47,62176.47,62176.47,62176.47,100],["2021-06-16",59314.38,62176.47,59314.38,62176.47,200],["2021-06-17",62176.47,62176.47,62176.47,62176.47,0],["2021-06-18",59314.38,67999.35,59314.38,59610.46,5000],["2021-06-21",59610.46,59610.46,59610.46,59610.46,0],["2021-06-22",60301.31,60301.31,60301.31,60301.31,100],["2021-06-23",59314.38,59314.38,59314.38,59314.38,100],["2021-06-24",59314.38,59314.38,59314.38,59314.38,0],["2021-06-25",59314.38,59314.38,59314.38,59314.38,0],["2021-06-28",59314.38,59314.38,59314.38,59314.38,0],["2021-06-29",59314.38,59314.38,54083.66,54083.66,900],["2021-06-30",49543.79,49543.79,49543.79,49543.79,100],["2021-07-01",49839.87,49839.87,49445.1,49445.1,1700],["2021-07-02",48458.17,48458.17,45596.08,45596.08,900],["2021-07-05",45596.08,45596.08,45596.08,45596.08,0],["2021-07-06",45694.77,50135.95,45596.08,50135.95,1400],["2021-07-07",45497.39,55070.59,45497.39,45793.46,1400],["2021-07-08",45793.46,45793.46,45793.46,45793.46,0],["2021-07-09",45793.46,45793.46,45793.46,45793.46,0],["2021-07-12",45793.46,45793.46,45793.46,45793.46,0],["2021-07-13",45793.46,45793.46,45793.46,45793.46,0],["2021-07-14",45793.46,45793.46,45793.46,45793.46,0],["2021-07-15",50333.33,50333.33,50333.33,50333.33,100],["2021-07-16",45497.39,45497.39,45497.39,45497.39,100],["2021-07-19",45497.39,45497.39,45497.39,45497.39,0],["2021-07-20",45497.39,45497.39,45497.39,45497.39,0],["2021-07-21",45497.39,45497.39,45497.39,45497.39,0],["2021-07-22",45497.39,45497.39,45497.39,45497.39,0],["2021-07-23",45497.39,45497.39,45497.39,45497.39,0],["2021-07-26",50037.25,50037.25,50037.25,50037.25,100],["2021-07-27",50037.25,50037.25,50037.25,50037.25,0],["2021-07-28",46089.54,46385.62,46089.54,46385.62,200],["2021-07-29",46385.62,46385.62,46385.62,46385.62,0],["2021-07-30",46385.62,46385.62,46385.62,46385.62,0],["2021-08-02",46385.62,46385.62,46385.62,46385.62,0],["2021-08-03",46385.62,46385.62,46385.62,46385.62,0],["2021-08-04",46385.62,46385.62,46385.62,46385.62,0],["2021-08-05",46385.62,46385.62,46385.62,46385.62,0],["2021-08-06",46385.62,46385.62,46385.62,46385.62,0],["2021-08-09",51024.18,51024.18,46484.31,46484.31,200],["2021-08-10",46484.31,46484.31,46484.31,46484.31,0],["2021-08-11",46484.31,46484.31,46484.31,46484.31,0],["2021-08-12",51122.88,51122.88,51122.88,51122.88,100],["2021-08-13",56156.21,56156.21,56156.21,56156.21,200],["2021-08-16",61683.01,61683.01,61683.01,61683.01,1300],["2021-08-17",67801.96,67801.96,55564.05,61781.7,10100],["2021-08-18",67900.65,67900.65,67900.65,67900.65,100],["2021-08-19",67900.65,67900.65,67900.65,67900.65,0],["2021-08-20",61781.7,61781.7,61683.01,61683.01,200],["2021-08-23",67801.96,67801.96,55662.75,55662.75,6700],["2021-08-24",55662.75,55662.75,55662.75,55662.75,0],["2021-08-25",55662.75,55662.75,55662.75,55662.75,0],["2021-08-26",55662.75,55662.75,55662.75,55662.75,0],["2021-08-27",55662.75,55662.75,55662.75,55662.75,0],["2021-08-30",61189.54,61189.54,55958.82,55958.82,200],["2021-08-31",61485.62,61485.62,61485.62,61485.62,100],["2021-09-01",67604.58,67604.58,67604.58,67604.58,1300],["2021-09-06",71058.82,71058.82,61781.7,61781.7,248000],["2021-09-07",67900.65,67900.65,55860.13,55860.13,200],["2021-09-08",55860.13,55860.13,55860.13,55860.13,0],["2021-09-09",61386.93,61386.93,55958.82,61386.93,69300],["2021-09-10",64150.33,64150.33,64150.33,64150.33,300],["2021-09-13",64150.33,64150.33,64150.33,64150.33,0],["2021-09-14",64150.33,64150.33,64150.33,64150.33,0],["2021-09-15",64150.33,64150.33,64150.33,64150.33,0],["2021-09-16",64150.33,64150.33,64150.33,64150.33,0],["2021-09-17",62176.47,62176.47,62176.47,62176.47,1000],["2021-09-20",62176.47,62176.47,62176.47,62176.47,0],["2021-09-21",67111.11,68098.04,67111.11,68098.04,200],["2021-09-22",68098.04,68098.04,68098.04,68098.04,0],["2021-09-23",68098.04,68098.04,68098.04,68098.04,0],["2021-09-24",68098.04,68098.04,68098.04,68098.04,0],["2021-09-27",68098.04,68098.04,68098.04,68098.04,0],["2021-09-28",68098.04,68098.04,68098.04,68098.04,0],["2021-09-29",68098.04,68098.04,68098.04,68098.04,0],["2021-09-30",68098.04,68098.04,68098.04,68098.04,0],["2021-10-01",68098.04,68098.04,68098.04,68098.04,0],["2021-10-04",68098.04,68098.04,68098.04,68098.04,0],["2021-10-05",61288.24,61288.24,61288.24,61288.24,100],["2021-10-06",61288.24,61288.24,61288.24,61288.24,0],["2021-10-07",61288.24,61288.24,61288.24,61288.24,0],["2021-10-08",61288.24,61288.24,61288.24,61288.24,0],["2021-10-11",61288.24,61288.24,61288.24,61288.24,0],["2021-10-12",55366.67,55366.67,55366.67,55366.67,100],["2021-10-13",60893.46,60893.46,60893.46,60893.46,100],["2021-10-14",60893.46,60893.46,60893.46,60893.46,100],["2021-10-15",60893.46,60893.46,60893.46,60893.46,100],["2021-10-18",60893.46,60893.46,60893.46,60893.46,100],["2021-10-19",60893.46,60893.46,60893.46,60893.46,0],["2021-10-20",60893.46,60893.46,60893.46,60893.46,0],["2021-10-21",60992.16,60992.16,60992.16,60992.16,100],["2021-10-22",60992.16,60992.16,60992.16,60992.16,0],["2021-10-25",60992.16,60992.16,60992.16,60992.16,0],["2021-10-26",60992.16,60992.16,60992.16,60992.16,0],["2021-10-27",60992.16,60992.16,60992.16,60992.16,0],["2021-10-28",60992.16,60992.16,60992.16,60992.16,0],["2021-10-29",60992.16,60992.16,60992.16,60992.16,0],["2021-11-01",60992.16,60992.16,60992.16,60992.16,0],["2021-11-02",60992.16,60992.16,60992.16,60992.16,0],["2021-11-03",60992.16,60992.16,60992.16,60992.16,0],["2021-11-04",60992.16,60992.16,60992.16,60992.16,0],["2021-11-05",67012.42,67012.42,61090.85,66025.49,3300],["2021-11-08",66025.49,66025.49,66025.49,66025.49,0],["2021-11-09",66025.49,66025.49,66025.49,66025.49,0],["2021-11-10",71947.06,71947.06,71947.06,71947.06,100],["2021-11-11",64841.18,77868.63,64841.18,77868.63,200],["2021-11-12",70170.59,85566.67,70170.59,85566.67,14309],["2021-11-15",85566.67,85566.67,85566.67,85566.67,0],["2021-11-16",77079.08,78954.25,77079.08,77276.47,4200],["2021-11-17",69775.82,80928.1,69775.82,69775.82,3100],["2021-11-18",76684.31,76684.31,76684.31,76684.31,100],["2021-11-19",69183.66,70071.9,69084.97,69084.97,1400],["2021-11-22",69084.97,69084.97,69084.97,69084.97,0],["2021-11-23",63163.4,75993.46,63163.4,75993.46,5000],["2021-11-24",68492.81,78954.25,68394.12,78954.25,3400],["2021-11-25",71058.82,71058.82,71058.82,71058.82,5000],["2021-11-26",64347.71,78164.71,64347.71,78164.71,4700],["2021-11-29",70367.97,70367.97,70367.97,70367.97,100],["2021-11-30",64643.79,65137.25,64643.79,64643.79,5400],["2021-12-01",64643.79,64643.79,64643.79,64643.79,0],["2021-12-02",64643.79,64643.79,64643.79,64643.79,0],["2021-12-03",64643.79,64643.79,64643.79,64643.79,0],["2021-12-06",64643.79,64643.79,64643.79,64643.79,0],["2021-12-07",64643.79,64643.79,64643.79,64643.79,0],["2021-12-08",64643.79,64643.79,64643.79,64643.79,0],["2021-12-09",58228.76,71058.82,58228.76,71058.82,200],["2021-12-10",71058.82,71058.82,71058.82,71058.82,0],["2021-12-13",77967.32,77967.32,77967.32,77967.32,100],["2021-12-14",70170.59,70170.59,70170.59,70170.59,100],["2021-12-15",70170.59,70170.59,70170.59,70170.59,0],["2021-12-16",70170.59,70170.59,70170.59,70170.59,0],["2021-12-17",70170.59,70170.59,70170.59,70170.59,0],["2021-12-20",77177.78,77177.78,77177.78,77177.78,100],["2021-12-21",77177.78,77177.78,77177.78,77177.78,0],["2021-12-22",71157.52,71157.52,71157.52,71157.52,100],["2021-12-23",71157.52,71157.52,71157.52,71157.52,0],["2021-12-24",71157.52,71157.52,71157.52,71157.52,0],["2021-12-27",71157.52,71157.52,71157.52,71157.52,0],["2021-12-28",71157.52,71157.52,71157.52,71157.52,0],["2021-12-29",71157.52,71157.52,71157.52,71157.52,0],["2021-12-30",71157.52,71157.52,71157.52,71157.52,0],["2021-12-31",78164.71,78164.71,78164.71,78164.71,100],["2022-01-04",78164.71,78164.71,78164.71,78164.71,0],["2022-01-05",71157.52,71157.52,71157.52,71157.52,100],["2022-01-06",71157.52,71157.52,71157.52,71157.52,0],["2022-01-07",71157.52,71157.52,71157.52,71157.52,0],["2022-01-10",71157.52,71157.52,71157.52,71157.52,0],["2022-01-11",71058.82,71058.82,64249.02,64249.02,1700],["2022-01-12",64249.02,64249.02,64249.02,64249.02,0],["2022-01-13",64150.33,64249.02,61189.54,61189.54,700],["2022-01-14",61189.54,61189.54,61189.54,61189.54,0],["2022-01-17",61189.54,61189.54,61189.54,61189.54,0],["2022-01-18",61189.54,61189.54,61189.54,61189.54,0],["2022-01-19",61189.54,61189.54,61189.54,61189.54,0],["2022-01-20",66617.65,66617.65,66617.65,66617.65,100],["2022-01-21",72045.75,72045.75,72045.75,72045.75,200],["2022-01-24",76980.39,76980.39,76980.39,76980.39,100],["2022-01-25",70170.59,70170.59,70170.59,70170.59,100],["2022-01-26",77177.78,77177.78,77177.78,77177.78,100],["2022-01-27",84875.82,84875.82,84875.82,84875.82,257],["2022-01-28",86158.82,86158.82,76388.24,76388.24,232400],["2022-02-07",76388.24,76388.24,76388.24,76388.24,0],["2022-02-08",68986.27,68986.27,68986.27,68986.27,100],["2022-02-09",68986.27,68986.27,68986.27,68986.27,0],["2022-02-10",68986.27,68986.27,68986.27,68986.27,0],["2022-02-11",68986.27,68986.27,68986.27,68986.27,0],["2022-02-14",68986.27,68986.27,68986.27,68986.27,0],["2022-02-15",75796.08,75796.08,75796.08,75796.08,100],["2022-02-16",68394.12,68394.12,68394.12,68394.12,100],["2022-02-17",68098.04,68098.04,62176.47,62176.47,200],["2022-02-18",62176.47,62176.47,62176.47,62176.47,0],["2022-02-21",62176.47,62176.47,62176.47,62176.47,0],["2022-02-22",68394.12,68394.12,68394.12,68394.12,100],["2022-02-23",68394.12,68394.12,68394.12,68394.12,0],["2022-02-24",68394.12,68394.12,68394.12,68394.12,0],["2022-02-25",68098.04,75203.92,62571.24,75203.92,400],["2022-02-28",75203.92,75203.92,75203.92,75203.92,0],["2022-03-01",69183.66,69183.66,69183.66,69183.66,100],["2022-03-02",69183.66,69183.66,69183.66,69183.66,0],["2022-03-03",69183.66,69183.66,69183.66,69183.66,0],["2022-03-04",69183.66,69183.66,69183.66,69183.66,0],["2022-03-07",69183.66,69183.66,69183.66,69183.66,0],["2022-03-08",69183.66,69183.66,69183.66,69183.66,0],["2022-03-09",69183.66,69183.66,69183.66,69183.66,0],["2022-03-10",69183.66,69183.66,69183.66,69183.66,0],["2022-03-11",76092.16,76092.16,76092.16,76092.16,100],["2022-03-14",83691.5,83691.5,68492.81,68492.81,17300],["2022-03-15",62373.86,62373.86,62373.86,62373.86,100],["2022-03-16",62373.86,62373.86,62373.86,62373.86,0],["2022-03-17",62373.86,62373.86,62373.86,62373.86,0],["2022-03-18",68591.5,68591.5,68591.5,68591.5,100],["2022-03-21",68591.5,68591.5,68591.5,68591.5,0],["2022-03-22",68591.5,68591.5,68591.5,68591.5,0],["2022-03-23",68591.5,68591.5,68591.5,68591.5,0],["2022-03-24",62472.55,64150.33,62472.55,64150.33,4600],["2022-03-25",64150.33,64150.33,64150.33,64150.33,0],["2022-03-28",64150.33,64150.33,64150.33,64150.33,4500],["2022-03-29",64150.33,64150.33,64150.33,64150.33,4700],["2022-03-30",64150.33,64150.33,64150.33,64150.33,0],["2022-03-31",59314.38,70565.36,59314.38,70565.36,4100],["2022-04-01",63755.56,63755.56,63755.56,63755.56,100],["2022-04-04",63755.56,63755.56,63755.56,63755.56,0],["2022-04-05",63755.56,63755.56,63755.56,63755.56,0],["2022-04-06",57636.6,57636.6,57636.6,57636.6,100],["2022-04-07",57636.6,57636.6,57636.6,57636.6,0],["2022-04-08",57636.6,57636.6,57636.6,57636.6,0],["2022-04-12",57636.6,57636.6,57636.6,57636.6,0],["2022-04-13",57636.6,57636.6,57636.6,57636.6,0],["2022-04-14",57636.6,57636.6,57636.6,57636.6,0],["2022-04-15",57636.6,57636.6,57636.6,57636.6,0],["2022-04-18",57636.6,57636.6,57636.6,57636.6,0],["2022-04-19",57636.6,57636.6,57636.6,57636.6,0],["2022-04-20",57636.6,57636.6,57636.6,57636.6,0],["2022-04-21",57636.6,57636.6,57636.6,57636.6,0],["2022-04-22",63360.78,63360.78,63360.78,63360.78,100],["2022-04-25",63360.78,63360.78,63360.78,63360.78,0],["2022-04-26",63360.78,63360.78,63360.78,63360.78,0],["2022-04-27",63360.78,63360.78,63360.78,63360.78,0],["2022-04-28",57340.52,69677.12,57340.52,69677.12,200],["2022-04-29",69677.12,69677.12,69677.12,69677.12,0],["2022-05-04",69677.12,69677.12,69677.12,69677.12,0],["2022-05-05",69677.12,69677.12,69677.12,69677.12,0],["2022-05-06",76486.93,76486.93,76486.93,76486.93,100],["2022-05-09",84086.27,84086.27,68986.27,84086.27,40600],["2022-05-10",83888.89,83888.89,83888.89,83888.89,2800],["2022-05-11",83888.89,83888.89,83888.89,83888.89,10100],["2022-05-12",75500.0,75500.0,75500.0,75500.0,100],["2022-05-13",68000.0,68000.0,68000.0,68000.0,100],["2022-05-16",61300.0,61300.0,61300.0,61300.0,100],["2022-05-17",61300.0,61300.0,61300.0,61300.0,0],["2022-05-18",61300.0,61300.0,61300.0,61300.0,0],["2022-05-19",61300.0,61300.0,61300.0,61300.0,0],["2022-05-20",55800.0,61100.0,55800.0,61100.0,200],["2022-05-23",61100.0,61100.0,61100.0,61100.0,0],["2022-05-24",61100.0,61100.0,61100.0,61100.0,0],["2022-05-25",61100.0,61100.0,61100.0,61100.0,0],["2022-05-26",61100.0,61100.0,61100.0,61100.0,0],["2022-05-27",61100.0,61100.0,61100.0,61100.0,0],["2022-05-30",61100.0,61100.0,61100.0,61100.0,0],["2022-05-31",61100.0,61100.0,61100.0,61100.0,0],["2022-06-01",61100.0,61100.0,61100.0,61100.0,0],["2022-06-02",61100.0,61100.0,61100.0,61100.0,0],["2022-06-03",61100.0,61100.0,61100.0,61100.0,0],["2022-06-06",67200.0,67200.0,67200.0,67200.0,500],["2022-06-07",73900.0,73900.0,61800.0,61800.0,200],["2022-06-08",61800.0,61800.0,61800.0,61800.0,0],["2022-06-09",67900.0,67900.0,67900.0,67900.0,100],["2022-06-10",74600.0,74600.0,74600.0,74600.0,700],["2022-06-13",74600.0,74600.0,74600.0,74600.0,0],["2022-06-14",82000.0,82000.0,82000.0,82000.0,100],["2022-06-15",82000.0,82000.0,82000.0,82000.0,10000],["2022-06-16",82000.0,82000.0,82000.0,82000.0,0],["2022-06-17",82000.0,82000.0,82000.0,82000.0,0],["2022-06-20",82000.0,82000.0,82000.0,82000.0,0],["2022-06-21",82000.0,82000.0,82000.0,82000.0,0],["2022-06-22",82000.0,82000.0,82000.0,82000.0,0],["2022-06-23",82000.0,82000.0,82000.0,82000.0,0],["2022-06-24",82000.0,82000.0,82000.0,82000.0,0],["2022-06-27",82000.0,82000.0,82000.0,82000.0,0],["2022-06-28",82000.0,82000.0,82000.0,82000.0,0],["2022-06-29",82000.0,82000.0,82000.0,82000.0,0],["2022-06-30",82000.0,82000.0,82000.0,82000.0,0],["2022-07-01",82000.0,82000.0,82000.0,82000.0,0],["2022-07-04",82000.0,82000.0,82000.0,82000.0,0],["2022-07-05",73800.0,84900.0,73800.0,84900.0,2400],["2022-07-06",84900.0,84900.0,84900.0,84900.0,0],["2022-07-07",76500.0,76500.0,76500.0,76500.0,100],["2022-07-08",69100.0,69100.0,69100.0,69100.0,100],["2022-07-11",69100.0,69100.0,69100.0,69100.0,0],["2022-07-12",63500.0,63500.0,63500.0,63500.0,4800],["2022-07-13",64000.0,64000.0,64000.0,64000.0,3000],["2022-07-14",64000.0,64000.0,64000.0,64000.0,0],["2022-07-15",64000.0,64000.0,64000.0,64000.0,0],["2022-07-18",64000.0,64000.0,64000.0,64000.0,0],["2022-07-19",64000.0,64000.0,64000.0,64000.0,0],["2022-07-20",64000.0,64000.0,64000.0,64000.0,0],["2022-07-21",64000.0,64000.0,64000.0,64000.0,0],["2022-07-22",64000.0,64000.0,64000.0,64000.0,0],["2022-07-25",64500.0,64500.0,64500.0,64500.0,500],["2022-07-26",64500.0,64500.0,64500.0,64500.0,0],["2022-07-27",70900.0,70900.0,70900.0,70900.0,100],["2022-07-28",71200.0,77900.0,64600.0,77900.0,300],["2022-07-29",70200.0,70200.0,70200.0,70200.0,100],["2022-08-01",73500.0,73500.0,73500.0,73500.0,200],["2022-08-02",73500.0,73500.0,73500.0,73500.0,0],["2022-08-03",73500.0,80000.0,73500.0,80000.0,200],["2022-08-04",72000.0,75100.0,72000.0,75100.0,200],["2022-08-05",75100.0,75100.0,75100.0,75100.0,0],["2022-08-08",67700.0,67700.0,67700.0,67700.0,100],["2022-08-09",63000.0,63000.0,63000.0,63000.0,4900],["2022-08-10",63500.0,69300.0,63500.0,63600.0,2600],["2022-08-11",60100.0,60100.0,60100.0,60100.0,100],["2022-08-12",66100.0,66100.0,63100.0,66000.0,400],["2022-08-15",66000.0,66000.0,66000.0,66000.0,0],["2022-08-16",66000.0,66000.0,66000.0,66000.0,0],["2022-08-17",72600.0,72600.0,63100.0,63100.0,200],["2022-08-18",63100.0,63100.0,63100.0,63100.0,0],["2022-08-19",63100.0,63100.0,63100.0,63100.0,0],["2022-08-22",69300.0,69300.0,63200.0,63200.0,300],["2022-08-23",69500.0,69500.0,63300.0,63300.0,800],["2022-08-24",57200.0,63500.0,57200.0,63500.0,600],["2022-08-25",65000.0,69700.0,63600.0,63600.0,4100],["2022-08-26",63600.0,63600.0,63600.0,63600.0,0],["2022-08-29",63600.0,63600.0,63600.0,63600.0,0],["2022-08-30",63600.0,63600.0,63600.0,63600.0,0],["2022-08-31",69600.0,69800.0,69600.0,69800.0,5100],["2022-09-05",69800.0,69800.0,69800.0,69800.0,0],["2022-09-06",76700.0,76700.0,75500.0,76500.0,700],["2022-09-07",83900.0,84000.0,69100.0,69100.0,35500],["2022-09-08",69100.0,69100.0,69100.0,69100.0,0],["2022-09-09",76000.0,76000.0,62400.0,76000.0,5600],["2022-09-12",83600.0,83600.0,76100.0,76100.0,9900],["2022-09-13",83500.0,83700.0,76100.0,76100.0,2900],["2022-09-14",83700.0,83700.0,68700.0,68700.0,6900],["2022-09-15",75500.0,75500.0,62200.0,62200.0,200],["2022-09-16",62200.0,62200.0,62200.0,62200.0,0],["2022-09-19",68400.0,68400.0,68400.0,68400.0,800],["2022-09-20",75200.0,75200.0,62200.0,75200.0,900],["2022-09-21",82600.0,82600.0,82600.0,82600.0,100],["2022-09-22",74400.0,90800.0,74400.0,74500.0,34500],["2022-09-23",81900.0,81900.0,70100.0,70100.0,200],["2022-09-26",77000.0,77100.0,66600.0,66600.0,500],["2022-09-27",73200.0,73200.0,73200.0,73200.0,100],["2022-09-28",73000.0,73100.0,66100.0,66100.0,3200],["2022-09-29",72700.0,72700.0,72700.0,72700.0,200],["2022-09-30",65700.0,79900.0,65700.0,79900.0,600],["2022-10-03",72100.0,87800.0,72100.0,72100.0,2400],["2022-10-04",79200.0,79300.0,65100.0,65100.0,600],["2022-10-05",60100.0,71600.0,60100.0,60700.0,5200],["2022-10-06",66700.0,66700.0,54900.0,66700.0,700],["2022-10-07",70000.0,73300.0,62200.0,62200.0,5300],["2022-10-10",68400.0,68400.0,68400.0,68400.0,800],["2022-10-11",75200.0,75200.0,61800.0,75200.0,2200],["2022-10-12",82600.0,82700.0,67900.0,67900.0,13300],["2022-10-13",74600.0,74600.0,74600.0,74600.0,2000],["2022-10-14",82000.0,82000.0,74700.0,82000.0,10400],["2022-10-17",73800.0,73800.0,73800.0,73800.0,100],["2022-10-18",81100.0,81100.0,66600.0,66900.0,1200],["2022-10-19",73500.0,73500.0,61100.0,61100.0,200],["2022-10-20",67200.0,67200.0,67200.0,67200.0,300],["2022-10-21",73900.0,73900.0,73900.0,73900.0,200],["2022-10-24",81200.0,81200.0,67100.0,74900.0,10600],["2022-10-25",82300.0,82300.0,67800.0,82300.0,2200],["2022-10-26",74200.0,82300.0,74200.0,82300.0,200],["2022-10-27",74300.0,74300.0,74300.0,74300.0,100],["2022-10-28",67100.0,80000.0,67100.0,80000.0,3900],["2022-10-31",72100.0,72100.0,72100.0,72100.0,100],["2022-11-01",72100.0,72100.0,72100.0,72100.0,0],["2022-11-02",79300.0,79300.0,66100.0,79000.0,4100],["2022-11-03",71300.0,86900.0,71300.0,72100.0,26600],["2022-11-04",79300.0,79300.0,70200.0,70200.0,400],["2022-11-07",70200.0,70200.0,70200.0,70200.0,0],["2022-11-08",77200.0,77200.0,77200.0,77200.0,100],["2022-11-09",70100.0,70100.0,70100.0,70100.0,100],["2022-11-10",77100.0,77100.0,70200.0,70200.0,200],["2022-11-11",77200.0,77200.0,70400.0,70400.0,200],["2022-11-14",70400.0,70400.0,70400.0,70400.0,0],["2022-11-15",63400.0,63400.0,63400.0,63400.0,100],["2022-11-16",63400.0,63400.0,63400.0,63400.0,0],["2022-11-17",69700.0,69700.0,63500.0,63500.0,300],["2022-11-18",69800.0,69800.0,69800.0,69800.0,200],["2022-11-21",76700.0,76700.0,69900.0,76700.0,1800],["2022-11-22",84300.0,84300.0,76800.0,84300.0,10000],["2022-11-23",79500.0,79500.0,75900.0,75900.0,200],["2022-11-24",83300.0,83400.0,68500.0,68700.0,3200],["2022-11-25",68700.0,68700.0,68700.0,68700.0,0],["2022-11-28",75500.0,75500.0,62600.0,75500.0,34100],["2022-11-29",68200.0,68200.0,68200.0,68200.0,100],["2022-11-30",75000.0,75000.0,65100.0,65100.0,1000],["2022-12-01",71600.0,71600.0,62200.0,62200.0,400],["2022-12-02",68400.0,68400.0,56000.0,56000.0,300],["2022-12-05",56000.0,56000.0,56000.0,56000.0,0],["2022-12-06",56000.0,56000.0,56000.0,56000.0,0],["2022-12-07",56000.0,56000.0,56000.0,56000.0,105300],["2022-12-08",56000.0,56000.0,56000.0,56000.0,0],["2022-12-09",61600.0,61600.0,61600.0,61600.0,100],["2022-12-12",67700.0,67700.0,67700.0,67700.0,100],["2022-12-13",74400.0,74400.0,74400.0,74400.0,100],["2022-12-14",77900.0,77900.0,77900.0,77900.0,100],["2022-12-15",77900.0,77900.0,77900.0,77900.0,0],["2022-12-16",77900.0,77900.0,77900.0,77900.0,0],["2022-12-19",77900.0,77900.0,77900.0,77900.0,0],["2022-12-20",70200.0,70200.0,70200.0,70200.0,100],["2022-12-21",70200.0,70200.0,70200.0,70200.0,100],["2022-12-22",77200.0,77200.0,70400.0,70400.0,200],["2022-12-23",70200.0,70200.0,70200.0,70200.0,100],["2022-12-26",77200.0,77200.0,77200.0,77200.0,100],["2022-12-27",69600.0,69600.0,69600.0,69600.0,100],["2022-12-28",69600.0,69600.0,69600.0,69600.0,0],["2022-12-29",69600.0,69600.0,69600.0,69600.0,0],["2022-12-30",66100.0,66100.0,66100.0,66100.0,100],["2023-01-03",62100.0,62100.0,62100.0,62100.0,100],["2023-01-04",62100.0,62100.0,62100.0,62100.0,0],["2023-01-05",68300.0,68300.0,68300.0,68300.0,100],["2023-01-06",68300.0,68300.0,68300.0,68300.0,0],["2023-01-09",75000.0,75000.0,75000.0,75000.0,100],["2023-01-10",67900.0,67900.0,67900.0,67900.0,100],["2023-01-11",67900.0,67900.0,67900.0,67900.0,0],["2023-01-12",67900.0,67900.0,67900.0,67900.0,0],["2023-01-13",67900.0,67900.0,67900.0,67900.0,0],["2023-01-16",67900.0,73500.0,67900.0,73500.0,500],["2023-01-17",66400.0,66400.0,66400.0,66400.0,100],["2023-01-18",66400.0,66400.0,66400.0,66400.0,0],["2023-01-19",60100.0,60100.0,60100.0,60100.0,100],["2023-01-27",66100.0,66100.0,66100.0,66100.0,200],["2023-01-30",66100.0,66100.0,66100.0,66100.0,0],["2023-01-31",66100.0,66100.0,66100.0,66100.0,0],["2023-02-01",59700.0,59700.0,59700.0,59700.0,100],["2023-02-02",59700.0,59700.0,59700.0,59700.0,0],["2023-02-03",59700.0,59700.0,59700.0,59700.0,0],["2023-02-06",59700.0,59700.0,59700.0,59700.0,0],["2023-02-07",59700.0,59700.0,59700.0,59700.0,0],["2023-02-08",59700.0,59700.0,59700.0,59700.0,0],["2023-02-09",59700.0,59700.0,59700.0,59700.0,0],["2023-02-10",59700.0,59700.0,59700.0,59700.0,0],["2023-02-13",59700.0,59700.0,59700.0,59700.0,0],["2023-02-14",59700.0,59700.0,59700.0,59700.0,0],["2023-02-15",59700.0,59700.0,59700.0,59700.0,0],["2023-02-16",59700.0,59700.0,59700.0,59700.0,0],["2023-02-17",65600.0,65600.0,65600.0,65600.0,300],["2023-02-20",65600.0,65600.0,65600.0,65600.0,0],["2023-02-21",65600.0,65600.0,65600.0,65600.0,0],["2023-02-22",65600.0,65600.0,65600.0,65600.0,0],["2023-02-23",71900.0,71900.0,71900.0,71900.0,100],["2023-02-24",64800.0,64800.0,64800.0,64800.0,200],["2023-02-27",71000.0,71000.0,71000.0,71000.0,100],["2023-02-28",71000.0,71000.0,71000.0,71000.0,0],["2023-03-01",71000.0,71000.0,71000.0,71000.0,0],["2023-03-02",77900.0,77900.0,77900.0,77900.0,100],["2023-03-03",75000.0,75000.0,75000.0,75000.0,100],["2023-03-06",67500.0,67500.0,67500.0,67500.0,100],["2023-03-07",67500.0,67500.0,67500.0,67500.0,0],["2023-03-08",67500.0,67500.0,67500.0,67500.0,0],["2023-03-09",67500.0,67500.0,67500.0,67500.0,0],["2023-03-10",67500.0,67500.0,67500.0,67500.0,0],["2023-03-13",67500.0,67500.0,67500.0,67500.0,0],["2023-03-14",67500.0,67500.0,67500.0,67500.0,0],["2023-03-15",60800.0,60800.0,60800.0,60800.0,100],["2023-03-16",60800.0,60800.0,60800.0,60800.0,0],["2023-03-17",60800.0,60800.0,60800.0,60800.0,0],["2023-03-20",60800.0,60800.0,60800.0,60800.0,0],["2023-03-21",60800.0,60800.0,60800.0,60800.0,0],["2023-03-22",60800.0,60800.0,60800.0,60800.0,0],["2023-03-23",60800.0,60800.0,60800.0,60800.0,0],["2023-03-24",60800.0,60800.0,60800.0,60800.0,0],["2023-03-27",60800.0,60800.0,60800.0,60800.0,0],["2023-03-28",60800.0,60800.0,60800.0,60800.0,0],["2023-03-29",60800.0,60800.0,60800.0,60800.0,0],["2023-03-30",60800.0,60800.0,60800.0,60800.0,0],["2023-03-31",60800.0,60800.0,60800.0,60800.0,0],["2023-04-03",60800.0,60800.0,60800.0,60800.0,0],["2023-04-04",60800.0,60800.0,60800.0,60800.0,0],["2023-04-05",60800.0,60800.0,60800.0,60800.0,0],["2023-04-06",60800.0,60800.0,60800.0,60800.0,0],["2023-04-07",60800.0,60800.0,60800.0,60800.0,0],["2023-04-10",60800.0,60800.0,60800.0,60800.0,0],["2023-04-11",60800.0,60800.0,60800.0,60800.0,0],["2023-04-12",60800.0,60800.0,60800.0,60800.0,0],["2023-04-13",60800.0,60800.0,60800.0,60800.0,0],["2023-04-14",60800.0,60800.0,60800.0,60800.0,0],["2023-04-17",60800.0,60800.0,60800.0,60800.0,0],["2023-04-18",60800.0,60800.0,60800.0,60800.0,0],["2023-04-19",60800.0,60800.0,60800.0,60800.0,0],["2023-04-20",60800.0,60800.0,60800.0,60800.0,0],["2023-04-21",60800.0,60800.0,60800.0,60800.0,0],["2023-04-24",60800.0,60800.0,60800.0,60800.0,0],["2023-04-25",60800.0,60800.0,60800.0,60800.0,0],["2023-04-26",60800.0,60800.0,60800.0,60800.0,0],["2023-04-27",60800.0,60800.0,60800.0,60800.0,0],["2023-04-28",60800.0,60800.0,60800.0,60800.0,0],["2023-05-04",54800.0,65000.0,54800.0,65000.0,300],["2023-05-05",65000.0,65000.0,65000.0,65000.0,0],["2023-05-08",60000.0,60000.0,60000.0,60000.0,200],["2023-05-09",54000.0,59500.0,54000.0,59500.0,30200],["2023-05-10",59500.0,59500.0,53600.0,58000.0,400],["2023-05-11",52300.0,60000.0,52300.0,60000.0,1200],["2023-05-12",55000.0,60000.0,55000.0,60000.0,4600],["2023-05-15",60000.0,60000.0,60000.0,60000.0,0],["2023-05-16",60000.0,60000.0,60000.0,60000.0,0],["2023-05-17",60000.0,60000.0,60000.0,60000.0,0],["2023-05-18",60000.0,60000.0,60000.0,60000.0,0],["2023-05-19",60000.0,60000.0,60000.0,60000.0,0],["2023-05-22",60000.0,60000.0,60000.0,60000.0,0],["2023-05-23",60000.0,60000.0,60000.0,60000.0,0],["2023-05-24",60000.0,60000.0,60000.0,60000.0,0],["2023-05-25",60000.0,60000.0,60000.0,60000.0,0],["2023-05-26",60000.0,60000.0,60000.0,60000.0,0],["2023-05-29",66000.0,66000.0,54000.0,54000.0,200],["2023-05-30",48700.0,59000.0,48700.0,59000.0,600],["2023-05-31",59000.0,59000.0,59000.0,59000.0,0],["2023-06-01",54000.0,54000.0,53200.0,54000.0,40000],["2023-06-02",54000.0,54000.0,54000.0,54000.0,0],["2023-06-05",54000.0,54000.0,54000.0,54000.0,0],["2023-06-06",53600.0,53600.0,53600.0,53600.0,100],["2023-06-07",58000.0,58000.0,49200.0,49300.0,15300],["2023-06-08",54000.0,54000.0,54000.0,54000.0,600],["2023-06-09",54000.0,54000.0,54000.0,54000.0,0],["2023-06-12",54000.0,54000.0,54000.0,54000.0,0],["2023-06-13",49200.0,54000.0,49200.0,54000.0,200],["2023-06-14",54000.0,54000.0,54000.0,54000.0,5000],["2023-06-15",57500.0,57500.0,57500.0,57500.0,4500],["2023-06-16",51800.0,58500.0,51800.0,58500.0,1400],["2023-06-19",58500.0,58500.0,58500.0,58500.0,0],["2023-06-20",58500.0,58500.0,58500.0,58500.0,0],["2023-06-21",54000.0,54000.0,54000.0,54000.0,4800],["2023-06-22",48700.0,48700.0,48700.0,48700.0,100],["2023-06-23",48700.0,48700.0,48700.0,48700.0,0],["2023-06-26",48700.0,48700.0,48700.0,48700.0,0],["2023-06-27",53500.0,53500.0,44000.0,53500.0,1200],["2023-06-28",48300.0,57500.0,48300.0,57500.0,5300],["2023-06-29",51800.0,53900.0,51800.0,53900.0,800],["2023-06-30",48700.0,57500.0,48700.0,57500.0,600],["2023-07-03",57500.0,57500.0,52000.0,57500.0,800],["2023-07-04",52100.0,60000.0,52100.0,60000.0,300],["2023-07-05",54000.0,60000.0,54000.0,54000.0,500],["2023-07-06",48700.0,57000.0,48700.0,48700.0,700],["2023-07-07",48700.0,52300.0,48700.0,52300.0,500],["2023-07-10",47200.0,55800.0,47200.0,55800.0,200],["2023-07-11",57000.0,57000.0,50400.0,55800.0,10200],["2023-07-12",50300.0,55200.0,50300.0,55200.0,10300],["2023-07-13",55000.0,55000.0,49800.0,54800.0,20200],["2023-07-14",54500.0,54500.0,49600.0,54100.0,25400],["2023-07-17",50100.0,57500.0,48800.0,57500.0,15400],["2023-07-18",51800.0,51800.0,51800.0,51800.0,100],["2023-07-19",51800.0,53000.0,47300.0,52900.0,1300],["2023-07-20",47900.0,54800.0,47900.0,54800.0,200],["2023-07-21",49500.0,53900.0,49500.0,53900.0,200],["2023-07-24",53900.0,53900.0,53900.0,53900.0,0],["2023-07-25",49500.0,49500.0,49500.0,49500.0,100],["2023-07-26",54400.0,54400.0,49500.0,49500.0,400],["2023-07-27",49500.0,49500.0,49500.0,49500.0,0],["2023-07-28",49500.0,49500.0,49500.0,49500.0,0],["2023-07-31",54300.0,54300.0,54300.0,54300.0,100],["2023-08-01",49500.0,49500.0,49500.0,49500.0,100],["2023-08-02",49500.0,49500.0,49500.0,49500.0,0],["2023-08-03",54000.0,54400.0,49500.0,49500.0,22400],["2023-08-04",49500.0,49500.0,49500.0,49500.0,0],["2023-08-07",49500.0,49500.0,49500.0,49500.0,0],["2023-08-08",53500.0,53500.0,49500.0,49500.0,1100],["2023-08-09",49500.0,49500.0,49500.0,49500.0,0],["2023-08-10",49500.0,49500.0,49500.0,49500.0,0],["2023-08-11",49500.0,49500.0,49500.0,49500.0,0],["2023-08-14",54400.0,54400.0,49500.0,49500.0,29500],["2023-08-15",54000.0,54000.0,49500.0,54000.0,7700],["2023-08-16",49500.0,49500.0,49500.0,49500.0,100],["2023-08-17",49500.0,49500.0,49500.0,49500.0,0],["2023-08-18",49500.0,49500.0,49500.0,49500.0,0],["2023-08-21",49100.0,49100.0,49100.0,49100.0,100],["2023-08-22",48600.0,48600.0,48600.0,48600.0,100],["2023-08-23",45100.0,52900.0,45100.0,52900.0,200],["2023-08-24",52900.0,52900.0,52900.0,52900.0,0],["2023-08-25",52900.0,52900.0,52900.0,52900.0,0],["2023-08-28",52900.0,52900.0,52900.0,52900.0,0],["2023-08-29",52900.0,52900.0,52900.0,52900.0,0],["2023-08-30",52900.0,52900.0,52900.0,52900.0,0],["2023-08-31",52900.0,52900.0,52900.0,52900.0,0],["2023-09-05",52900.0,52900.0,52900.0,52900.0,0],["2023-09-06",52900.0,52900.0,52900.0,52900.0,0],["2023-09-07",52900.0,52900.0,52900.0,52900.0,0],["2023-09-08",52000.0,57500.0,47800.0,57500.0,1300],["2023-09-11",57000.0,57000.0,51800.0,51800.0,40100],["2023-09-12",51400.0,52000.0,51400.0,51500.0,5300],["2023-09-13",51500.0,51500.0,51500.0,51500.0,0],["2023-09-14",52000.0,54500.0,52000.0,54500.0,700],["2023-09-15",49300.0,54000.0,49300.0,54000.0,200],["2023-09-18",52000.0,52000.0,49100.0,52000.0,6200],["2023-09-19",52000.0,55000.0,52000.0,55000.0,1000],["2023-09-20",58000.0,58000.0,49600.0,57900.0,400],["2023-09-21",52200.0,57000.0,52200.0,52200.0,300],["2023-09-22",52200.0,52200.0,52200.0,52200.0,0],["2023-09-25",47100.0,47100.0,47100.0,47100.0,100],["2023-09-26",51400.0,51400.0,51400.0,51400.0,100],["2023-09-27",51400.0,51400.0,51400.0,51400.0,0],["2023-09-28",51400.0,51400.0,51400.0,51400.0,0],["2023-09-29",51400.0,51400.0,51400.0,51400.0,0],["2023-10-02",52000.0,52000.0,52000.0,52000.0,200100],["2023-10-03",47100.0,47100.0,47100.0,47100.0,100],["2023-10-04",50600.0,50600.0,50600.0,50600.0,100],["2023-10-05",50600.0,50600.0,50600.0,50600.0,0],["2023-10-06",50600.0,50600.0,50600.0,50600.0,0],["2023-10-09",50600.0,50600.0,50600.0,50600.0,0],["2023-10-10",50600.0,50600.0,50600.0,50600.0,0],["2023-10-11",45800.0,52900.0,45800.0,52900.0,200],["2023-10-12",52900.0,52900.0,52900.0,52900.0,0],["2023-10-13",52900.0,52900.0,52900.0,52900.0,0],["2023-10-16",52900.0,52900.0,52900.0,52900.0,0],["2023-10-17",52900.0,52900.0,52900.0,52900.0,0],["2023-10-18",52900.0,52900.0,52900.0,52900.0,0],["2023-10-19",52900.0,52900.0,52900.0,52900.0,0],["2023-10-20",52900.0,52900.0,52900.0,52900.0,0],["2023-10-23",52900.0,52900.0,52900.0,52900.0,0],["2023-10-24",52900.0,52900.0,52900.0,52900.0,0],["2023-10-25",52900.0,52900.0,52900.0,52900.0,0],["2023-10-26",52900.0,52900.0,52900.0,52900.0,0],["2023-10-27",58000.0,58000.0,58000.0,58000.0,200],["2023-10-30",58000.0,58000.0,58000.0,58000.0,0],["2023-10-31",58000.0,58000.0,58000.0,58000.0,144000],["2023-11-01",58000.0,60000.0,58000.0,60000.0,500],["2023-11-02",63000.0,66000.0,54100.0,66000.0,1900],["2023-11-03",66000.0,72600.0,60000.0,60000.0,500],["2023-11-06",65900.0,66000.0,54000.0,54000.0,500],["2023-11-07",54000.0,54000.0,54000.0,54000.0,0],["2023-11-08",54000.0,54000.0,54000.0,54000.0,0],["2023-11-09",54000.0,54000.0,54000.0,54000.0,0],["2023-11-10",59300.0,59400.0,59300.0,59400.0,300],["2023-11-13",55000.0,60000.0,55000.0,60000.0,1200],["2023-11-14",60000.0,60000.0,60000.0,60000.0,0],["2023-11-15",64900.0,64900.0,64900.0,64900.0,100],["2023-11-16",64900.0,64900.0,64900.0,64900.0,292600],["2023-11-17",64900.0,64900.0,64900.0,64900.0,80000],["2023-11-20",64900.0,64900.0,64900.0,64900.0,157000],["2023-11-21",64900.0,64900.0,64900.0,64900.0,190100],["2023-11-22",64900.0,64900.0,64900.0,64900.0,0],["2023-11-23",58500.0,71300.0,58500.0,58500.0,157900],["2023-11-24",58500.0,58500.0,52700.0,52700.0,500],["2023-11-27",52700.0,52700.0,52500.0,52500.0,400],["2023-11-28",51000.0,51000.0,47600.0,47600.0,700],["2023-11-29",47600.0,47600.0,47600.0,47600.0,400],["2023-11-30",47600.0,47600.0,47600.0,47600.0,0],["2023-12-01",47600.0,47600.0,47600.0,47600.0,0],["2023-12-04",47600.0,47600.0,47600.0,47600.0,200],["2023-12-05",48000.0,48000.0,48000.0,48000.0,100],["2023-12-06",48000.0,48000.0,48000.0,48000.0,0],["2023-12-07",45100.0,45100.0,45100.0,45100.0,100],["2023-12-08",45100.0,45100.0,45100.0,45100.0,0],["2023-12-11",45100.0,45100.0,45100.0,45100.0,0],["2023-12-12",45100.0,45100.0,45100.0,45100.0,0],["2023-12-13",45100.0,45100.0,45100.0,45100.0,0],["2023-12-14",45100.0,45100.0,45100.0,45100.0,0],["2023-12-15",45100.0,45100.0,45100.0,45100.0,0],["2023-12-18",45100.0,45100.0,45100.0,45100.0,0],["2023-12-19",45100.0,45100.0,45100.0,45100.0,0],["2023-12-20",43100.0,43100.0,43100.0,43100.0,100],["2023-12-21",43100.0,43100.0,43100.0,43100.0,0],["2023-12-22",39100.0,39100.0,39100.0,39100.0,100],["2023-12-25",36900.0,36900.0,36900.0,36900.0,100],["2023-12-26",36900.0,36900.0,36900.0,36900.0,0],["2023-12-27",36900.0,36900.0,36900.0,36900.0,0],["2023-12-28",33600.0,33600.0,33600.0,33600.0,100],["2023-12-29",33600.0,33600.0,33600.0,33600.0,0],["2024-01-02",33600.0,33600.0,33600.0,33600.0,0],["2024-01-03",33600.0,33600.0,33600.0,33600.0,0],["2024-01-04",33600.0,33600.0,33600.0,33600.0,0],["2024-01-05",33600.0,33600.0,33600.0,33600.0,0],["2024-01-08",30500.0,30500.0,30500.0,30500.0,100],["2024-01-09",30500.0,30500.0,30500.0,30500.0,0],["2024-01-10",30100.0,30100.0,30100.0,30100.0,100],["2024-01-11",30100.0,30100.0,30100.0,30100.0,0],["2024-01-12",30100.0,30100.0,30100.0,30100.0,0],["2024-01-15",30100.0,30100.0,30100.0,30100.0,0],["2024-01-16",33100.0,33100.0,31000.0,31000.0,1100],["2024-01-17",34000.0,34000.0,34000.0,34000.0,100],["2024-01-18",37400.0,37400.0,37400.0,37400.0,300],["2024-01-19",34100.0,34100.0,34100.0,34100.0,100],["2024-01-22",34100.0,34100.0,34100.0,34100.0,0],["2024-01-23",34100.0,34100.0,34100.0,34100.0,100],["2024-01-24",34100.0,34100.0,34100.0,34100.0,0],["2024-01-25",34100.0,34100.0,34100.0,34100.0,0],["2024-01-26",34100.0,34100.0,34100.0,34100.0,0],["2024-01-29",37000.0,37000.0,37000.0,37000.0,100],["2024-01-30",39900.0,39900.0,33600.0,33600.0,200],["2024-01-31",33600.0,33600.0,33600.0,33600.0,0],["2024-02-01",33600.0,33600.0,33600.0,33600.0,0],["2024-02-02",33600.0,33600.0,33600.0,33600.0,0],["2024-02-05",33600.0,33600.0,33600.0,33600.0,0],["2024-02-06",33600.0,33600.0,33600.0,33600.0,0],["2024-02-07",33600.0,33600.0,33600.0,33600.0,0],["2024-02-15",36900.0,36900.0,36900.0,36900.0,100],["2024-02-16",40500.0,40500.0,34000.0,34000.0,700],["2024-02-19",34000.0,34000.0,34000.0,34000.0,0],["2024-02-20",37400.0,37400.0,37400.0,37400.0,100],["2024-02-21",37400.0,37400.0,37400.0,37400.0,0],["2024-02-22",41100.0,41100.0,41100.0,41100.0,100],["2024-02-23",45100.0,45200.0,45100.0,45200.0,300],["2024-02-26",45100.0,45100.0,45100.0,45100.0,100],["2024-02-27",49500.0,49500.0,49500.0,49500.0,100],["2024-02-28",49500.0,49500.0,49500.0,49500.0,0],["2024-02-29",54000.0,54000.0,44600.0,49500.0,900],["2024-03-01",49500.0,49500.0,49500.0,49500.0,0],["2024-03-04",44600.0,44600.0,44600.0,44600.0,100],["2024-03-05",40300.0,48900.0,40300.0,48900.0,200],["2024-03-06",44100.0,44100.0,44100.0,44100.0,100],["2024-03-07",44100.0,44100.0,44100.0,44100.0,0],["2024-03-08",44100.0,44100.0,44100.0,44100.0,0],["2024-03-11",44100.0,44100.0,44100.0,44100.0,0],["2024-03-12",44100.0,44100.0,44100.0,44100.0,0],["2024-03-13",48500.0,48500.0,48500.0,48500.0,100],["2024-03-14",44200.0,52000.0,44100.0,52000.0,10300],["2024-03-15",46800.0,52000.0,46800.0,52000.0,6400],["2024-03-18",46800.0,51500.0,46800.0,51500.0,500],["2024-03-19",55000.0,55000.0,55000.0,55000.0,6500],["2024-03-20",49500.0,49500.0,49500.0,49500.0,100],["2024-03-21",44700.0,52000.0,44700.0,52000.0,200],["2024-03-22",52000.0,52000.0,52000.0,52000.0,0],["2024-03-25",52000.0,52000.0,52000.0,52000.0,0],["2024-03-26",52000.0,52000.0,52000.0,52000.0,0],["2024-03-27",52000.0,52500.0,47100.0,52500.0,1200],["2024-03-28",52000.0,52000.0,47500.0,52000.0,3400],["2024-03-29",47200.0,52000.0,47200.0,52000.0,5500],["2024-04-01",52000.0,55000.0,47100.0,55000.0,11600],["2024-04-02",55000.0,55000.0,55000.0,55000.0,0],["2024-04-03",55000.0,55000.0,49500.0,52500.0,7000],["2024-04-04",52500.0,52500.0,52500.0,52500.0,0],["2024-04-05",47300.0,47300.0,47300.0,47300.0,100],["2024-04-08",52000.0,52000.0,52000.0,52000.0,1100],["2024-04-09",52000.0,52000.0,52000.0,52000.0,0],["2024-04-10",52000.0,52000.0,52000.0,52000.0,0],["2024-04-11",52000.0,52000.0,52000.0,52000.0,0],["2024-04-12",52000.0,52000.0,52000.0,52000.0,0],["2024-04-15",52000.0,52000.0,52000.0,52000.0,0],["2024-04-16",52000.0,52000.0,52000.0,52000.0,0],["2024-04-17",50000.0,50000.0,46900.0,46900.0,1100],["2024-04-19",46900.0,46900.0,46900.0,46900.0,0],["2024-04-22",46900.0,46900.0,46900.0,46900.0,0],["2024-04-23",50900.0,50900.0,50900.0,50900.0,100],["2024-04-24",50900.0,50900.0,50900.0,50900.0,0],["2024-04-25",45900.0,50700.0,45900.0,50700.0,800],["2024-04-26",50700.0,50700.0,50700.0,50700.0,0],["2024-05-02",50700.0,50700.0,50700.0,50700.0,0],["2024-05-03",50700.0,50700.0,50700.0,50700.0,0],["2024-05-06",50000.0,50000.0,50000.0,50000.0,100],["2024-05-07",50000.0,50000.0,50000.0,50000.0,0],["2024-05-08",50000.0,50000.0,50000.0,50000.0,0],["2024-05-09",50000.0,50000.0,50000.0,50000.0,0],["2024-05-10",50000.0,50000.0,50000.0,50000.0,0],["2024-05-13",50000.0,50000.0,50000.0,50000.0,200],["2024-05-14",50000.0,50000.0,50000.0,50000.0,0],["2024-05-15",50000.0,50000.0,50000.0,50000.0,0],["2024-05-16",50000.0,50000.0,50000.0,50000.0,0],["2024-05-17",45000.0,45000.0,45000.0,45000.0,200],["2024-05-20",45000.0,45000.0,45000.0,45000.0,0],["2024-05-21",45000.0,45000.0,45000.0,45000.0,0],["2024-05-22",45000.0,45000.0,45000.0,45000.0,100],["2024-05-23",45000.0,45000.0,45000.0,45000.0,0],["2024-05-24",45000.0,45000.0,45000.0,45000.0,0],["2024-05-27",49500.0,49500.0,49500.0,49500.0,100],["2024-05-28",49500.0,49500.0,49500.0,49500.0,0],["2024-05-29",49500.0,49500.0,49500.0,49500.0,0],["2024-05-30",49500.0,49500.0,49500.0,49500.0,0],["2024-05-31",49500.0,49500.0,49500.0,49500.0,0],["2024-06-03",49400.0,49400.0,44600.0,49400.0,8200],["2024-06-04",49200.0,49400.0,44500.0,49200.0,3700],["2024-06-05",49200.0,49200.0,49200.0,49200.0,0],["2024-06-06",49200.0,49200.0,49200.0,49200.0,0],["2024-06-07",49000.0,49000.0,49000.0,49000.0,100],["2024-06-10",49000.0,49000.0,49000.0,49000.0,0],["2024-06-11",49000.0,49000.0,49000.0,49000.0,358300],["2024-06-12",44200.0,44200.0,44200.0,44200.0,100],["2024-06-13",40000.0,40000.0,40000.0,40000.0,100],["2024-06-14",40000.0,40000.0,40000.0,40000.0,0],["2024-06-17",40500.0,40500.0,40500.0,40500.0,300],["2024-06-18",40500.0,40500.0,40500.0,40500.0,0],["2024-06-19",40500.0,40500.0,40500.0,40500.0,0],["2024-06-20",40500.0,40500.0,40500.0,40500.0,0],["2024-06-21",40500.0,40500.0,40500.0,40500.0,0],["2024-06-24",40500.0,40500.0,40500.0,40500.0,0],["2024-06-25",40500.0,40500.0,40500.0,40500.0,0],["2024-06-26",44500.0,44500.0,44500.0,44500.0,900],["2024-06-27",44500.0,44500.0,44500.0,44500.0,2000],["2024-06-28",44500.0,44500.0,44500.0,44500.0,0],["2024-07-01",44500.0,44500.0,44500.0,44500.0,0],["2024-07-02",44500.0,44500.0,44500.0,44500.0,0],["2024-07-03",44500.0,44500.0,44500.0,44500.0,0],["2024-07-04",44500.0,44500.0,44500.0,44500.0,0],["2024-07-05",44000.0,47900.0,44000.0,47900.0,1100],["2024-07-08",47900.0,47900.0,47900.0,47900.0,0],["2024-07-09",47900.0,47900.0,47900.0,47900.0,0],["2024-07-10",47900.0,47900.0,47900.0,47900.0,0],["2024-07-11",47900.0,47900.0,47900.0,47900.0,0],["2024-07-12",47900.0,47900.0,47900.0,47900.0,0],["2024-07-15",47900.0,47900.0,47900.0,47900.0,0],["2024-07-16",47900.0,47900.0,47900.0,47900.0,0],["2024-07-17",47900.0,47900.0,47900.0,47900.0,0],["2024-07-18",47900.0,47900.0,47900.0,47900.0,0],["2024-07-19",47900.0,47900.0,47900.0,47900.0,0],["2024-07-22",47900.0,47900.0,47900.0,47900.0,0],["2024-07-23",47900.0,47900.0,47900.0,47900.0,0],["2024-07-24",47900.0,47900.0,47900.0,47900.0,0],["2024-07-25",47900.0,47900.0,47900.0,47900.0,0],["2024-07-26",47900.0,47900.0,47900.0,47900.0,0],["2024-07-29",47900.0,47900.0,47900.0,47900.0,0],["2024-07-30",47900.0,47900.0,47900.0,47900.0,0],["2024-07-31",47900.0,47900.0,47900.0,47900.0,0],["2024-08-01",47900.0,47900.0,47900.0,47900.0,0],["2024-08-02",47900.0,47900.0,47900.0,47900.0,0],["2024-08-05",47900.0,47900.0,47900.0,47900.0,0],["2024-08-06",47900.0,47900.0,47900.0,47900.0,0],["2024-08-07",43200.0,43200.0,43200.0,43200.0,100],["2024-08-08",43200.0,43200.0,43200.0,43200.0,0],["2024-08-09",39100.0,39100.0,39100.0,39100.0,100],["2024-08-12",35500.0,35500.0,35200.0,35200.0,800],["2024-08-13",38700.0,38700.0,35300.0,38700.0,400],["2024-08-14",35100.0,42500.0,35100.0,35100.0,1200],["2024-08-15",35100.0,35100.0,35100.0,35100.0,0],["2024-08-16",35100.0,35100.0,35100.0,35100.0,0],["2024-08-19",35100.0,35100.0,35100.0,35100.0,0],["2024-08-20",35100.0,35100.0,35100.0,35100.0,0],["2024-08-21",35100.0,35100.0,35100.0,35100.0,950000],["2024-08-22",35100.0,35100.0,35100.0,35100.0,0],["2024-08-23",35100.0,35100.0,35100.0,35100.0,0],["2024-08-26",35100.0,35100.0,35100.0,35100.0,0],["2024-08-27",35100.0,35100.0,35100.0,35100.0,0],["2024-08-28",31700.0,31700.0,31700.0,31700.0,100],["2024-08-29",31700.0,31700.0,31700.0,31700.0,0],["2024-08-30",31700.0,31700.0,31700.0,31700.0,0],["2024-09-04",31700.0,31700.0,31700.0,31700.0,0],["2024-09-05",31700.0,31700.0,31700.0,31700.0,0],["2024-09-06",31700.0,31700.0,31700.0,31700.0,0],["2024-09-09",31700.0,31700.0,31700.0,31700.0,0],["2024-09-10",31700.0,31700.0,31700.0,31700.0,0],["2024-09-11",31700.0,31700.0,31700.0,31700.0,0],["2024-09-12",31700.0,31700.0,31700.0,31700.0,0],["2024-09-13",31700.0,31700.0,31700.0,31700.0,0],["2024-09-16",31700.0,31700.0,31700.0,31700.0,0],["2024-09-17",31700.0,31700.0,31700.0,31700.0,0],["2024-09-18",31700.0,31700.0,31700.0,31700.0,0],["2024-09-19",31700.0,31700.0,31700.0,31700.0,0],["2024-09-20",31700.0,31700.0,31700.0,31700.0,0],["2024-09-23",31700.0,31700.0,31700.0,31700.0,0],["2024-09-24",34800.0,34800.0,34800.0,34800.0,100],["2024-09-25",34800.0,34800.0,34800.0,34800.0,0],["2024-09-26",38200.0,38200.0,38200.0,38200.0,100],["2024-09-27",38200.0,38200.0,38200.0,38200.0,0],["2024-09-30",38200.0,38200.0,38200.0,38200.0,0],["2024-10-01",38200.0,38200.0,38200.0,38200.0,0],["2024-10-02",42000.0,42000.0,42000.0,42000.0,100],["2024-10-03",42000.0,42000.0,42000.0,42000.0,0],["2024-10-04",42000.0,42000.0,42000.0,42000.0,0],["2024-10-07",42000.0,42000.0,42000.0,42000.0,0],["2024-10-08",42000.0,42000.0,42000.0,42000.0,0],["2024-10-09",37900.0,37900.0,37900.0,37900.0,100],["2024-10-10",37900.0,37900.0,37900.0,37900.0,0],["2024-10-11",37900.0,37900.0,37900.0,37900.0,0],["2024-10-14",37900.0,37900.0,37900.0,37900.0,0],["2024-10-15",37900.0,37900.0,37900.0,37900.0,0],["2024-10-16",34200.0,37900.0,34200.0,34300.0,900],["2024-10-17",34300.0,34300.0,34300.0,34300.0,0],["2024-10-18",34300.0,34300.0,34300.0,34300.0,0],["2024-10-21",31400.0,31400.0,31400.0,31400.0,100],["2024-10-22",31400.0,31400.0,31400.0,31400.0,0],["2024-10-23",31400.0,31400.0,31400.0,31400.0,0],["2024-10-24",31400.0,31400.0,31400.0,31400.0,0],["2024-10-25",31400.0,31400.0,31400.0,31400.0,0],["2024-10-28",31400.0,31400.0,31400.0,31400.0,0],["2024-10-29",31400.0,31400.0,31400.0,31400.0,0],["2024-10-30",31400.0,31400.0,31400.0,31400.0,0],["2024-10-31",31400.0,31400.0,31400.0,31400.0,0],["2024-11-01",31400.0,31400.0,31400.0,31400.0,0],["2024-11-04",31400.0,31400.0,31400.0,31400.0,0],["2024-11-05",31400.0,31400.0,31400.0,31400.0,0],["2024-11-06",31400.0,31400.0,31400.0,31400.0,0],["2024-11-07",31400.0,31400.0,31400.0,31400.0,0],["2024-11-08",31400.0,31400.0,31400.0,31400.0,0],["2024-11-11",30500.0,34500.0,28600.0,28600.0,600],["2024-11-12",28600.0,28600.0,28600.0,28600.0,0],["2024-11-13",28600.0,28600.0,28600.0,28600.0,0],["2024-11-14",28600.0,28600.0,28600.0,28600.0,0],["2024-11-15",28600.0,28600.0,28600.0,28600.0,0],["2024-11-18",28600.0,28600.0,28600.0,28600.0,0],["2024-11-19",28600.0,28600.0,28600.0,28600.0,0],["2024-11-20",28600.0,28600.0,28600.0,28600.0,0],["2024-11-21",28600.0,28600.0,28600.0,28600.0,0],["2024-11-22",31400.0,31400.0,26100.0,31400.0,1200],["2024-11-25",31400.0,31400.0,31400.0,31400.0,0],["2024-11-26",31400.0,31400.0,31400.0,31400.0,0],["2024-11-27",31400.0,31400.0,31400.0,31400.0,0],["2024-11-28",31400.0,31400.0,31400.0,31400.0,0],["2024-11-29",31400.0,31400.0,31400.0,31400.0,0],["2024-12-02",34500.0,34500.0,34500.0,34500.0,1000],["2024-12-03",37900.0,37900.0,31300.0,31300.0,1100],["2024-12-04",34400.0,34400.0,34400.0,34400.0,500],["2024-12-05",37800.0,37800.0,31100.0,31100.0,2100],["2024-12-06",32000.0,32000.0,32000.0,32000.0,100],["2024-12-09",35200.0,35200.0,35200.0,35200.0,500],["2024-12-10",35200.0,35200.0,35200.0,35200.0,0],["2024-12-11",35200.0,35200.0,35200.0,35200.0,0],["2024-12-12",35200.0,35200.0,35200.0,35200.0,0],["2024-12-13",35200.0,35200.0,35200.0,35200.0,0],["2024-12-16",31700.0,38600.0,31700.0,38600.0,300],["2024-12-17",38700.0,38700.0,38700.0,38700.0,500],["2024-12-18",38700.0,38700.0,38700.0,38700.0,0],["2024-12-19",42500.0,42500.0,42500.0,42500.0,100],["2024-12-20",38300.0,38300.0,38300.0,38300.0,100],["2024-12-23",38300.0,38300.0,38300.0,38300.0,79706],["2024-12-24",34600.0,34600.0,34600.0,34600.0,100],["2024-12-25",31400.0,31400.0,31400.0,31400.0,100],["2024-12-26",31400.0,31400.0,31400.0,31400.0,0],["2024-12-27",28900.0,28900.0,28900.0,28900.0,100],["2024-12-30",28900.0,28900.0,28900.0,28900.0,0],["2024-12-31",27900.0,27900.0,27900.0,27900.0,100],["2025-01-02",27900.0,27900.0,27900.0,27900.0,0],["2025-01-03",27900.0,27900.0,27900.0,27900.0,0],["2025-01-06",27900.0,27900.0,27900.0,27900.0,0],["2025-01-07",27900.0,27900.0,27900.0,27900.0,0],["2025-01-08",27900.0,27900.0,27900.0,27900.0,0],["2025-01-09",27900.0,27900.0,27900.0,27900.0,0],["2025-01-10",27900.0,27900.0,27900.0,27900.0,0],["2025-01-13",27900.0,27900.0,27900.0,27900.0,0],["2025-01-14",27900.0,27900.0,27900.0,27900.0,0],["2025-01-15",27900.0,27900.0,27900.0,27900.0,0],["2025-01-16",27900.0,27900.0,27900.0,27900.0,0],["2025-01-17",27900.0,27900.0,27900.0,27900.0,0],["2025-01-20",27900.0,27900.0,27900.0,27900.0,0],["2025-01-21",27900.0,27900.0,27900.0,27900.0,0],["2025-01-22",27900.0,27900.0,27900.0,27900.0,0],["2025-01-23",27900.0,27900.0,27900.0,27900.0,0],["2025-01-24",27900.0,27900.0,27900.0,27900.0,0],["2025-02-03",27900.0,27900.0,27900.0,27900.0,0],["2025-02-04",27900.0,27900.0,27900.0,27900.0,0],["2025-02-05",27900.0,27900.0,27900.0,27900.0,0],["2025-02-06",27900.0,27900.0,27900.0,27900.0,0],["2025-02-07",27900.0,27900.0,27900.0,27900.0,0],["2025-02-10",27900.0,27900.0,27900.0,27900.0,0],["2025-02-11",27900.0,27900.0,27900.0,27900.0,0],["2025-02-12",27900.0,27900.0,27900.0,27900.0,0],["2025-02-13",27900.0,27900.0,27900.0,27900.0,0],["2025-02-14",27900.0,27900.0,27900.0,27900.0,0],["2025-02-17",27900.0,27900.0,27900.0,27900.0,0],["2025-02-18",27900.0,27900.0,27900.0,27900.0,0],["2025-02-19",27900.0,27900.0,27900.0,27900.0,0],["2025-02-20",30600.0,30600.0,30600.0,30600.0,100],["2025-02-21",33600.0,33600.0,33600.0,33600.0,100],["2025-02-24",34500.0,34500.0,34500.0,34500.0,500],["2025-02-25",34500.0,34500.0,34500.0,34500.0,79706],["2025-02-26",34500.0,34500.0,34500.0,34500.0,0],["2025-02-27",34500.0,34500.0,34500.0,34500.0,0],["2025-02-28",34500.0,34500.0,34500.0,34500.0,0],["2025-03-03",34500.0,34500.0,34500.0,34500.0,0],["2025-03-04",34500.0,34500.0,34500.0,34500.0,0],["2025-03-05",34500.0,34500.0,34500.0,34500.0,0],["2025-03-06",34500.0,34500.0,34500.0,34500.0,0],["2025-03-07",34500.0,34500.0,34500.0,34500.0,0],["2025-03-10",34500.0,34500.0,34500.0,34500.0,0],["2025-03-11",34500.0,34500.0,34500.0,34500.0,0],["2025-03-12",34500.0,34500.0,34500.0,34500.0,0],["2025-03-13",34500.0,34500.0,34500.0,34500.0,0],["2025-03-14",34500.0,34500.0,34500.0,34500.0,0],["2025-03-17",34500.0,34500.0,34500.0,34500.0,0],["2025-03-18",34500.0,34500.0,34500.0,34500.0,0],["2025-03-19",34500.0,34500.0,34500.0,34500.0,0],["2025-03-20",34500.0,34500.0,34500.0,34500.0,0],["2025-03-21",34500.0,34500.0,34500.0,34500.0,0],["2025-03-24",34500.0,34500.0,34500.0,34500.0,0],["2025-03-25",34500.0,34500.0,34500.0,34500.0,0],["2025-03-26",34500.0,34500.0,34500.0,34500.0,0],["2025-03-27",34500.0,34500.0,34500.0,34500.0,0],["2025-03-28",37900.0,37900.0,31300.0,31300.0,1100],["2025-03-31",31300.0,31300.0,31300.0,31300.0,0],["2025-04-01",31300.0,31300.0,31300.0,31300.0,0],["2025-04-02",31300.0,31300.0,31300.0,31300.0,0],["2025-04-03",31300.0,31300.0,31300.0,31300.0,0],["2025-04-04",31300.0,31300.0,31300.0,31300.0,0],["2025-04-08",31300.0,31300.0,31300.0,31300.0,0],["2025-04-09",31300.0,31300.0,31300.0,31300.0,0],["2025-04-10",31300.0,31300.0,31300.0,31300.0,0],["2025-04-11",31300.0,31300.0,31300.0,31300.0,0],["2025-04-14",31300.0,31300.0,31300.0,31300.0,0],["2025-04-15",31300.0,31300.0,31300.0,31300.0,0],["2025-04-16",31300.0,31300.0,31300.0,31300.0,0],["2025-04-17",31300.0,31300.0,31300.0,31300.0,0],["2025-04-18",31300.0,31300.0,31300.0,31300.0,0],["2025-04-21",31300.0,31300.0,31300.0,31300.0,0],["2025-04-22",31300.0,31300.0,31300.0,31300.0,0],["2025-04-23",31300.0,31300.0,31300.0,31300.0,0],["2025-04-24",31300.0,31300.0,31300.0,31300.0,0],["2025-04-25",31300.0,31300.0,31300.0,31300.0,0],["2025-04-28",31300.0,31300.0,31300.0,31300.0,0],["2025-04-29",31300.0,31300.0,31300.0,31300.0,0],["2025-05-05",31300.0,31300.0,31300.0,31300.0,0],["2025-05-06",31300.0,31300.0,31300.0,31300.0,0],["2025-05-07",34400.0,34400.0,34400.0,34400.0,100],["2025-05-08",34400.0,34400.0,34400.0,34400.0,0],["2025-05-09",31000.0,31000.0,31000.0,31000.0,5300],["2025-05-12",31000.0,31000.0,31000.0,31000.0,0],["2025-05-13",28100.0,28100.0,28100.0,28100.0,100],["2025-05-14",28100.0,28100.0,28100.0,28100.0,0],["2025-05-15",28100.0,28100.0,28100.0,28100.0,0],["2025-05-16",30900.0,30900.0,27800.0,27800.0,300],["2025-05-19",25300.0,25300.0,25300.0,25300.0,100],["2025-05-20",24400.0,24400.0,24400.0,24400.0,100],["2025-05-21",24400.0,24400.0,24400.0,24400.0,0],["2025-05-22",24400.0,24400.0,24400.0,24400.0,0],["2025-05-23",24400.0,24400.0,24400.0,24400.0,0],["2025-05-26",24400.0,24400.0,24400.0,24400.0,0],["2025-05-27",24400.0,24400.0,24400.0,24400.0,0],["2025-05-28",24400.0,24400.0,24400.0,24400.0,0],["2025-05-29",24400.0,24400.0,24400.0,24400.0,0],["2025-05-30",24400.0,24400.0,24400.0,24400.0,0],["2025-06-02",24400.0,24400.0,24400.0,24400.0,0],["2025-06-03",24400.0,24400.0,24400.0,24400.0,0],["2025-06-04",24400.0,24400.0,24400.0,24400.0,0],["2025-06-05",24400.0,24400.0,24400.0,24400.0,0],["2025-06-06",24400.0,24400.0,24400.0,24400.0,0],["2025-06-09",24400.0,24400.0,24400.0,24400.0,0],["2025-06-10",24400.0,24400.0,24400.0,24400.0,0],["2025-06-11",24400.0,24400.0,24400.0,24400.0,0],["2025-06-12",24400.0,24400.0,24400.0,24400.0,0],["2025-06-13",24400.0,24400.0,24400.0,24400.0,0],["2025-06-16",24400.0,24400.0,24400.0,24400.0,0],["2025-06-17",24400.0,24400.0,24400.0,24400.0,0],["2025-06-18",24400.0,24400.0,24400.0,24400.0,0],["2025-06-19",24400.0,24400.0,24400.0,24400.0,0],["2025-06-20",24400.0,24400.0,24400.0,24400.0,0],["2025-06-23",24400.0,24400.0,24400.0,24400.0,0],["2025-06-24",24400.0,24400.0,24400.0,24400.0,0],["2025-06-25",24400.0,24400.0,24400.0,24400.0,0],["2025-06-26",24400.0,24400.0,24400.0,24400.0,0],["2025-06-27",24400.0,24400.0,24400.0,24400.0,0],["2025-06-30",24400.0,24400.0,24400.0,24400.0,0],["2025-07-01",24400.0,24400.0,24400.0,24400.0,0],["2025-07-02",24400.0,24400.0,24400.0,24400.0,0],["2025-07-03",24400.0,24400.0,24400.0,24400.0,0],["2025-07-04",24400.0,24400.0,24400.0,24400.0,0],["2025-07-07",24400.0,24400.0,24400.0,24400.0,0],["2025-07-08",24400.0,24400.0,24400.0,24400.0,0],["2025-07-09",24400.0,24400.0,24400.0,24400.0,0],["2025-07-10",24400.0,24400.0,24400.0,24400.0,0],["2025-07-11",24400.0,24400.0,24400.0,24400.0,0],["2025-07-14",24400.0,24400.0,24400.0,24400.0,0],["2025-07-15",24400.0,24400.0,24400.0,24400.0,0],["2025-07-16",24400.0,24400.0,24400.0,24400.0,0],["2025-07-17",24400.0,24400.0,24400.0,24400.0,0],["2025-07-18",24400.0,24400.0,24400.0,24400.0,0],["2025-07-21",24400.0,24400.0,24400.0,24400.0,0],["2025-07-22",24400.0,24400.0,24400.0,24400.0,0],["2025-07-23",24400.0,24400.0,24400.0,24400.0,0],["2025-07-24",24400.0,24400.0,24400.0,24400.0,0],["2025-07-25",24400.0,24400.0,24400.0,24400.0,0],["2025-07-28",26800.0,26800.0,26800.0,26800.0,1000],["2025-07-29",26800.0,26800.0,26800.0,26800.0,0],["2025-07-30",29400.0,29400.0,29400.0,29400.0,200],["2025-07-31",32300.0,32300.0,32300.0,32300.0,900],["2025-08-01",35500.0,35500.0,30000.0,30000.0,1200],["2025-08-04",33000.0,33000.0,33000.0,33000.0,500],["2025-08-05",36000.0,36300.0,30100.0,30300.0,2800],["2025-08-06",27700.0,27700.0,27700.0,27700.0,100],["2025-08-07",30400.0,30400.0,30400.0,30400.0,1000],["2025-08-08",30400.0,30400.0,30400.0,30400.0,0],["2025-08-11",33400.0,33400.0,33400.0,33400.0,100],["2025-08-12",36500.0,36700.0,33600.0,36700.0,3300],["2025-08-13",36700.0,36700.0,36700.0,36700.0,100],["2025-08-14",36700.0,36700.0,36700.0,36700.0,0],["2025-08-15",40200.0,40200.0,40200.0,40200.0,100],["2025-08-18",44100.0,44100.0,44100.0,44100.0,100],["2025-08-19",39700.0,39700.0,39700.0,39700.0,100],["2025-08-20",36100.0,43600.0,36100.0,40000.0,900],["2025-08-21",40000.0,40000.0,40000.0,40000.0,0],["2025-08-22",40000.0,40000.0,40000.0,40000.0,0],["2025-08-25",40000.0,40000.0,40000.0,40000.0,0],["2025-08-26",44000.0,44000.0,44000.0,44000.0,300],["2025-08-27",44000.0,48400.0,39600.0,39600.0,700],["2025-08-28",39600.0,39600.0,39600.0,39600.0,0],["2025-08-29",39600.0,39600.0,39600.0,39600.0,0],["2025-09-03",39600.0,39600.0,39600.0,39600.0,0],["2025-09-04",35800.0,35800.0,35800.0,35800.0,100],["2025-09-05",32400.0,32400.0,32400.0,32400.0,100],["2025-09-08",32400.0,32400.0,32400.0,32400.0,0],["2025-09-09",32400.0,32400.0,32400.0,32400.0,0],["2025-09-10",29300.0,29300.0,29300.0,29300.0,100],["2025-09-11",29300.0,29300.0,29300.0,29300.0,0],["2025-09-12",29300.0,29300.0,29300.0,29300.0,0],["2025-09-15",29300.0,29300.0,29300.0,29300.0,0],["2025-09-16",29300.0,29300.0,29300.0,29300.0,0],["2025-09-17",29300.0,29300.0,29300.0,29300.0,0],["2025-09-18",29300.0,29300.0,29300.0,29300.0,0],["2025-09-19",29300.0,29300.0,29300.0,29300.0,0],["2025-09-22",29300.0,29300.0,29300.0,29300.0,0],["2025-09-23",29300.0,29300.0,29300.0,29300.0,0],["2025-09-24",29300.0,29300.0,29300.0,29300.0,0],["2025-09-25",29300.0,29300.0,29300.0,29300.0,0],["2025-09-26",29300.0,29300.0,29300.0,29300.0,0],["2025-09-29",29300.0,29300.0,29300.0,29300.0,0],["2025-09-30",29300.0,29300.0,29300.0,29300.0,0],["2025-10-01",32200.0,32200.0,32200.0,32200.0,100],["2025-10-02",32200.0,32200.0,32200.0,32200.0,0],["2025-10-03",32200.0,32200.0,32200.0,32200.0,0],["2025-10-06",35400.0,35400.0,35400.0,35400.0,300100],["2025-10-07",35400.0,35400.0,35400.0,35400.0,0],["2025-10-08",35400.0,35400.0,35400.0,35400.0,0],["2025-10-09",35400.0,35400.0,35400.0,35400.0,0],["2025-10-10",38900.0,38900.0,38900.0,38900.0,100],["2025-10-13",38900.0,38900.0,38900.0,38900.0,0],["2025-10-14",42700.0,42700.0,38900.0,42700.0,500],["2025-10-15",42700.0,42700.0,42700.0,42700.0,0],["2025-10-16",42700.0,42700.0,42700.0,42700.0,0],["2025-10-17",42700.0,42700.0,42700.0,42700.0,0],["2025-10-20",42700.0,42700.0,42700.0,42700.0,0],["2025-10-21",42700.0,42700.0,42700.0,42700.0,0],["2025-10-22",46800.0,46800.0,46800.0,46800.0,100],["2025-10-23",51400.0,51400.0,44300.0,44300.0,22400],["2025-10-24",39900.0,39900.0,39900.0,39900.0,100],["2025-10-27",39900.0,39900.0,39900.0,39900.0,0],["2025-10-28",39900.0,39900.0,39900.0,39900.0,0],["2025-10-29",39900.0,39900.0,39900.0,39900.0,0],["2025-10-30",36100.0,36100.0,36100.0,36100.0,100],["2025-10-31",36100.0,36100.0,36100.0,36100.0,0],["2025-11-03",36100.0,36100.0,36100.0,36100.0,0],["2025-11-04",36100.0,36100.0,36100.0,36100.0,0],["2025-11-05",36100.0,36100.0,36100.0,36100.0,0],["2025-11-06",32600.0,32600.0,32600.0,32600.0,100],["2025-11-07",32600.0,32600.0,32600.0,32600.0,0],["2025-11-10",32600.0,32600.0,32600.0,32600.0,0],["2025-11-11",32600.0,32600.0,32600.0,32600.0,0],["2025-11-12",32600.0,32600.0,32600.0,32600.0,0],["2025-11-13",32600.0,32600.0,32600.0,32600.0,0],["2025-11-14",32600.0,32600.0,32600.0,32600.0,0],["2025-11-17",32600.0,32600.0,32600.0,32600.0,0],["2025-11-18",32600.0,32600.0,32600.0,32600.0,0],["2025-11-19",32600.0,32600.0,32600.0,32600.0,0],["2025-11-20",32600.0,32600.0,32600.0,32600.0,0],["2025-11-21",32600.0,32600.0,32600.0,32600.0,0],["2025-11-24",32600.0,32600.0,32600.0,32600.0,0],["2025-11-25",32600.0,32600.0,32600.0,32600.0,0],["2025-11-26",32600.0,32600.0,32600.0,32600.0,0],["2025-11-27",32600.0,32600.0,32600.0,32600.0,0],["2025-11-28",32600.0,32600.0,32600.0,32600.0,0],["2025-12-01",32600.0,32600.0,32600.0,32600.0,0],["2025-12-02",32600.0,32600.0,32600.0,32600.0,0],["2025-12-03",32600.0,32600.0,32600.0,32600.0,0],["2025-12-04",32600.0,32600.0,32600.0,32600.0,0],["2025-12-05",32600.0,32600.0,32600.0,32600.0,0],["2025-12-08",32600.0,32600.0,32600.0,32600.0,0],["2025-12-09",32600.0,32600.0,32600.0,32600.0,0],["2025-12-10",32600.0,32600.0,32600.0,32600.0,0],["2025-12-11",29600.0,29600.0,29600.0,29600.0,100],["2025-12-12",27100.0,27100.0,27100.0,27100.0,100],["2025-12-15",27100.0,27100.0,27100.0,27100.0,0],["2025-12-16",27100.0,27100.0,27100.0,27100.0,0],["2025-12-17",27100.0,27100.0,27100.0,27100.0,0],["2025-12-18",27100.0,27100.0,27100.0,27100.0,0],["2025-12-19",27100.0,27100.0,27100.0,27100.0,0],["2025-12-22",27100.0,27100.0,27100.0,27100.0,0],["2025-12-23",27100.0,27100.0,27100.0,27100.0,0],["2025-12-24",27100.0,27100.0,27100.0,27100.0,0],["2025-12-25",27100.0,27100.0,27100.0,27100.0,0],["2025-12-26",27100.0,27100.0,27100.0,27100.0,0],["2025-12-29",27100.0,27100.0,27100.0,27100.0,0],["2025-12-30",27100.0,27100.0,27100.0,27100.0,0],["2025-12-31",27100.0,27100.0,27100.0,27100.0,0],["2026-01-05",27100.0,27100.0,27100.0,27100.0,0],["2026-01-06",27100.0,27100.0,27100.0,27100.0,0],["2026-01-07",27100.0,27100.0,27100.0,27100.0,0],["2026-01-08",27100.0,27100.0,27100.0,27100.0,0],["2026-01-09",27100.0,27100.0,27100.0,27100.0,0],["2026-01-12",27100.0,27100.0,27100.0,27100.0,0],["2026-01-13",27100.0,27100.0,27100.0,27100.0,14000],["2026-01-14",27100.0,27100.0,27100.0,27100.0,0],["2026-01-15",27100.0,27100.0,27100.0,27100.0,0],["2026-01-16",27100.0,27100.0,27100.0,27100.0,0],["2026-01-19",27100.0,27100.0,27100.0,27100.0,0],["2026-01-20",27100.0,27100.0,27100.0,27100.0,0],["2026-01-21",27100.0,27100.0,27100.0,27100.0,0],["2026-01-22",27100.0,27100.0,27100.0,27100.0,0],["2026-01-23",27100.0,27100.0,27100.0,27100.0,0],["2026-01-26",27100.0,27100.0,27100.0,27100.0,0],["2026-01-27",27100.0,27100.0,27100.0,27100.0,0],["2026-01-28",27100.0,27100.0,27100.0,27100.0,0],["2026-01-29",27100.0,27100.0,27100.0,27100.0,0],["2026-01-30",27100.0,27100.0,27100.0,27100.0,0],["2026-02-02",27100.0,27100.0,27100.0,27100.0,0],["2026-02-03",27100.0,27100.0,27100.0,27100.0,0],["2026-02-04",27100.0,27100.0,27100.0,27100.0,0],["2026-02-05",27100.0,27100.0,27100.0,27100.0,0],["2026-02-06",27100.0,27100.0,27100.0,27100.0,0],["2026-02-09",27100.0,27100.0,27100.0,27100.0,0],["2026-02-10",27100.0,27100.0,27100.0,27100.0,0],["2026-02-11",27100.0,27100.0,27100.0,27100.0,0],["2026-02-12",27100.0,27100.0,27100.0,27100.0,0],["2026-02-13",27100.0,27100.0,27100.0,27100.0,0],["2026-02-23",27100.0,27100.0,27100.0,27100.0,0],["2026-02-24",27100.0,27100.0,27100.0,27100.0,0],["2026-02-25",27100.0,27100.0,27100.0,27100.0,0],["2026-02-26",27100.0,27100.0,27100.0,27100.0,0],["2026-02-27",27100.0,27100.0,27100.0,27100.0,0],["2026-03-02",27100.0,27100.0,27100.0,27100.0,0],["2026-03-03",27100.0,27100.0,27100.0,27100.0,0],["2026-03-04",27100.0,27100.0,27100.0,27100.0,0],["2026-03-05",27100.0,27100.0,27100.0,27100.0,0],["2026-03-06",27100.0,27100.0,27100.0,27100.0,0],["2026-03-09",27100.0,27100.0,27100.0,27100.0,0],["2026-03-10",27100.0,27100.0,27100.0,27100.0,0],["2026-03-11",27100.0,27100.0,27100.0,27100.0,0],["2026-03-12",27100.0,27100.0,27100.0,27100.0,0],["2026-03-13",27100.0,27100.0,27100.0,27100.0,0],["2026-03-16",27100.0,27100.0,27100.0,27100.0,0],["2026-03-17",27100.0,27100.0,27100.0,27100.0,0],["2026-03-18",27100.0,27100.0,27100.0,27100.0,0],["2026-03-19",27100.0,27100.0,27100.0,27100.0,0],["2026-03-20",27100.0,27100.0,27100.0,27100.0,0],["2026-03-23",27100.0,27100.0,27100.0,27100.0,0],["2026-03-24",27100.0,27100.0,27100.0,27100.0,0],["2026-03-25",27100.0,27100.0,27100.0,27100.0,0],["2026-03-26",27100.0,27100.0,27100.0,27100.0,0],["2026-03-27",27100.0,27100.0,27100.0,27100.0,0],["2026-03-30",27100.0,27100.0,27100.0,27100.0,0],["2026-03-31",27100.0,27100.0,27100.0,27100.0,0],["2026-04-01",27100.0,27100.0,27100.0,27100.0,0],["2026-04-02",27100.0,27100.0,27100.0,27100.0,0],["2026-04-03",27100.0,27100.0,27100.0,27100.0,0],["2026-04-06",27100.0,27100.0,27100.0,27100.0,0],["2026-04-07",27100.0,27100.0,27100.0,27100.0,0],["2026-04-08",27100.0,27100.0,27100.0,27100.0,0],["2026-04-09",27100.0,27100.0,27100.0,27100.0,0],["2026-04-10",27100.0,27100.0,27100.0,27100.0,0],["2026-04-13",27100.0,27100.0,27100.0,27100.0,0],["2026-04-14",27100.0,27100.0,27100.0,27100.0,0],["2026-04-15",27100.0,27100.0,27100.0,27100.0,0],["2026-04-16",27100.0,27100.0,27100.0,27100.0,0],["2026-04-17",27100.0,27100.0,24500.0,24500.0,9900],["2026-04-20",24500.0,24500.0,24500.0,24500.0,0],["2026-04-21",24500.0,24500.0,24500.0,24500.0,0],["2026-04-22",24500.0,24500.0,24500.0,24500.0,0],["2026-04-23",24500.0,24500.0,24500.0,24500.0,0],["2026-04-24",24500.0,24500.0,24500.0,24500.0,0],["2026-04-28",24500.0,24500.0,24500.0,24500.0,0],["2026-04-29",24500.0,24500.0,24500.0,24500.0,0],["2026-05-04",24500.0,24500.0,24500.0,24500.0,0],["2026-05-05",24500.0,24500.0,24500.0,24500.0,0],["2026-05-06",24500.0,24500.0,24500.0,24500.0,0],["2026-05-07",24500.0,24500.0,24500.0,24500.0,0],["2026-05-08",24500.0,24500.0,24500.0,24500.0,0],["2026-05-11",24500.0,24500.0,24500.0,24500.0,0],["2026-05-12",24500.0,24500.0,24500.0,24500.0,0],["2026-05-13",24500.0,24500.0,24500.0,24500.0,0],["2026-05-14",24500.0,24500.0,24500.0,24500.0,0],["2026-05-15",24500.0,24500.0,24500.0,24500.0,0],["2026-05-18",24500.0,24500.0,24500.0,24500.0,0],["2026-05-19",24500.0,24500.0,24500.0,24500.0,0],["2026-05-20",24500.0,24500.0,24500.0,24500.0,0],["2026-05-21",24500.0,24500.0,24500.0,24500.0,0],["2026-05-22",24500.0,24500.0,24500.0,24500.0,0],["2026-05-25",24500.0,24500.0,24500.0,24500.0,0],["2026-05-26",24500.0,24500.0,24500.0,24500.0,0],["2026-05-27",24500.0,24500.0,24500.0,24500.0,0],["2026-05-28",24500.0,24500.0,24500.0,24500.0,0],["2026-05-29",24500.0,24500.0,24500.0,24500.0,0],["2026-06-01",24500.0,24500.0,24500.0,24500.0,0],["2026-06-02",24500.0,24500.0,24500.0,24500.0,0],["2026-06-03",24500.0,24500.0,24500.0,24500.0,0],["2026-06-04",24500.0,24500.0,24500.0,24500.0,0],["2026-06-05",24500.0,24500.0,24500.0,24500.0,0],["2026-06-08",24500.0,24500.0,24500.0,24500.0,0],["2026-06-09",24500.0,24500.0,24500.0,24500.0,0],["2026-06-10",24500.0,24500.0,24500.0,24500.0,0],["2026-06-11",24500.0,24500.0,24500.0,24500.0,0],["2026-06-12",24500.0,24500.0,24500.0,24500.0,0],["2026-06-15",24500.0,24500.0,24500.0,24500.0,0],["2026-06-16",24500.0,24500.0,24500.0,24500.0,0],["2026-06-17",24500.0,24500.0,24500.0,24500.0,0],["2026-06-18",24500.0,24500.0,24500.0,24500.0,0],["2026-06-19",24500.0,24500.0,24500.0,24500.0,0],["2026-06-22",24500.0,24500.0,24500.0,24500.0,0],["2026-06-23",24500.0,24500.0,24500.0,24500.0,0],["2026-06-24",24500.0,24500.0,24500.0,24500.0,0],["2026-06-25",24500.0,24500.0,24500.0,24500.0,0],["2026-06-26",24500.0,24500.0,24500.0,24500.0,0],["2026-06-29",24500.0,24500.0,24500.0,24500.0,0],["2026-06-30",24500.0,24500.0,24500.0,24500.0,0],["2026-07-01",24500.0,24500.0,24500.0,24500.0,0],["2026-07-02",24500.0,24500.0,24500.0,24500.0,0],["2026-07-03",24500.0,24500.0,24500.0,24500.0,0],["2026-07-06",24500.0,24500.0,24500.0,24500.0,0],["2026-07-07",24500.0,24500.0,24500.0,24500.0,0],["2026-07-08",24500.0,24500.0,24500.0,24500.0,0],["2026-07-09",24500.0,24500.0,24500.0,24500.0,0],["2026-07-10",24500.0,24500.0,24500.0,24500.0,0],["2026-07-13",22100.0,22100.0,22100.0,22100.0,1600],["2026-07-14",22100.0,22100.0,22100.0,22100.0,0],["2026-07-15",22100.0,22100.0,22100.0,22100.0,0],["2026-07-16",22100.0,22100.0,22100.0,22100.0,0],["2026-07-17",22100.0,22100.0,22100.0,22100.0,0],["2026-07-20",22100.0,22100.0,22100.0,22100.0,0],["2026-07-21",22100.0,22100.0,22100.0,22100.0,0],["2026-07-22",22100.0,22100.0,22100.0,22100.0,0],["2026-07-23",22100.0,22100.0,22100.0,22100.0,0],["2026-07-24",22100.0,22100.0,22100.0,22100.0,0],["2026-07-27",22100.0,22100.0,22100.0,22100.0,0],["2026-07-28",22100.0,22100.0,22100.0,22100.0,0],["2026-07-29",22100.0,22100.0,22100.0,22100.0,0],["2026-07-30",22100.0,22100.0,22100.0,22100.0,0],["2026-07-31",22100.0,22100.0,22100.0,22100.0,0],["2026-08-03",22100.0,22100.0,22100.0,22100.0,0],["2026-08-04",22100.0,22100.0,22100.0,22100.0,0],["2026-08-05",22100.0,22100.0,22100.0,22100.0,0],["2026-08-06",22100.0,22100.0,22100.0,22100.0,0],["2026-08-07",22100.0,22100.0,22100.0,22100.0,0],["2026-08-10",22100.0,22100.0,22100.0,22100.0,0],["2026-08-11",22100.0,22100.0,22100.0,22100.0,0],["2026-08-12",22100.0,22100.0,22100.0,22100.0,0],["2026-08-13",22100.0,22100.0,22100.0,22100.0,0],["2026-08-14",22100.0,22100.0,22100.0,22100.0,0],["2026-08-17",22100.0,22100.0,22100.0,22100.0,0],["2026-08-18",22100.0,22100.0,22100.0,22100.0,0],["2026-08-19",22100.0,22100.0,22100.0,22100.0,0],["2026-08-20",22100.0,22100.0,22100.0,22100.0,0],["2026-08-21",22100.0,22100.0,22100.0,22100.0,0],["2026-08-24",22100.0,22100.0,22100.0,22100.0,0],["2026-08-25",22100.0,22100.0,22100.0,22100.0,0],["2026-08-26",22100.0,22100.0,22100.0,22100.0,0],["2026-08-27",22100.0,22100.0,22100.0,22100.0,0],["2026-08-28",22100.0,22100.0,22100.0,22100.0,0],["2026-09-03",22100.0,22100.0,22100.0,22100.0,0],["2026-09-04",22100.0,22100.0,22100.0,22100.0,0],["2026-09-07",24300.0,24300.0,24300.0,24300.0,100],["2026-09-08",26700.0,26700.0,26700.0,26700.0,7100],["2026-09-09",26700.0,29300.0,26700.0,29300.0,7900],["2026-09-10",29300.0,32200.0,26600.0,32200.0,12200],["2026-09-11",29000.0,35400.0,29000.0,35400.0,15300],["2026-09-14",38800.0,38900.0,32200.0,38900.0,10400],["2026-09-15",35300.0,42600.0,35300.0,42600.0,200],["2026-09-16",38600.0,46800.0,38600.0,46800.0,200],["2026-09-17",46800.0,46800.0,42600.0,42700.0,29500],["2026-09-18",38500.0,38500.0,38500.0,38500.0,100],["2026-09-21",38500.0,38500.0,38500.0,38500.0,0],["2026-09-22",38500.0,38500.0,38500.0,38500.0,0],["2026-09-23",38500.0,38500.0,38500.0,38500.0,0],["2026-09-24",34700.0,34700.0,34700.0,34700.0,100],["2026-09-25",31300.0,31300.0,31300.0,31300.0,100],["2026-09-28",31300.0,31300.0,31300.0,31300.0,0],["2026-09-29",31300.0,31300.0,31300.0,31300.0,0],["2026-09-30",31300.0,31300.0,31300.0,31300.0,0],["2026-10-01",31300.0,31300.0,31300.0,31300.0,0],["2026-10-02",31300.0,31300.0,31300.0,31300.0,0],["2026-10-05",31300.0,31300.0,31300.0,31300.0,0],["2026-10-06",31300.0,31300.0,31300.0,31300.0,0],["2026-10-07",31300.0,31300.0,31300.0,31300.0,0],["2026-10-08",31300.0,31300.0,31300.0,31300.0,0],["2026-10-09",31300.0,31300.0,31300.0,31300.0,0],["2026-10-12",31300.0,31300.0,31300.0,31300.0,0]]}