{"sym":"WCS","index":false,"bars":[["2010-09-17",9749.13,10930.85,8862.85,10044.56,90000],["2010-09-20",9808.22,10842.22,9453.7,10635.42,132500],["2010-09-21",9896.85,10930.85,9896.85,10930.85,20600],["2010-09-22",10339.99,11551.25,10339.99,10930.85,27900],["2010-09-23",10930.85,11551.25,10842.22,11551.25,15800],["2010-09-24",11167.19,11521.7,11078.56,11403.53,22400],["2010-09-27",11255.82,11817.13,11226.27,11817.13,22200],["2010-09-28",11019.47,11846.67,10960.39,11846.67,47000],["2010-09-29",11226.27,11935.3,11226.27,11935.3,21600],["2010-09-30",11521.7,11964.85,11521.7,11964.85,16300],["2010-10-01",11787.59,11905.76,11787.59,11905.76,11700],["2010-10-04",11905.76,12703.42,11817.13,11964.85,14200],["2010-10-05",11876.22,12112.56,11876.22,12112.56,5400],["2010-10-06",12112.56,12260.27,12083.02,12083.02,14900],["2010-10-07",12260.27,12378.44,12112.56,12171.65,19800],["2010-10-08",12260.27,12437.53,12260.27,12437.53,21000],["2010-10-11",12319.36,13146.56,12319.36,13146.56,23500],["2010-10-12",12112.56,13737.42,12112.56,13294.27,20100],["2010-10-13",12555.7,13146.56,12555.7,13146.56,13600],["2010-10-14",12703.42,13589.7,12703.42,13441.99,10700],["2010-10-15",12762.5,13589.7,12762.5,13441.99,7200],["2010-10-18",12998.84,13619.24,12555.7,13589.7,17500],["2010-10-19",13441.99,13589.7,13353.36,13441.99,19900],["2010-10-20",12998.84,13441.99,12555.7,13235.19,14900],["2010-10-21",12851.13,12880.67,12851.13,12880.67,6200],["2010-10-22",12880.67,13294.27,12112.56,13205.64,29200],["2010-10-25",12703.42,12969.3,12703.42,12969.3,4800],["2010-10-26",13264.73,13530.62,12880.67,13294.27,4800],["2010-10-27",12998.84,12998.84,12585.24,12585.24,9000],["2010-10-28",12703.42,12703.42,12526.16,12555.7,12100],["2010-10-29",12555.7,12703.42,12407.99,12614.79,12500],["2010-11-01",12112.56,12644.33,12112.56,12644.33,3000],["2010-11-02",12230.73,12467.07,12171.65,12260.27,8000],["2010-11-03",12969.3,13176.1,12969.3,13176.1,11100],["2010-11-04",12969.3,12969.3,12437.53,12437.53,1300],["2010-11-05",12526.16,13117.02,12407.99,12526.16,10100],["2010-11-08",13146.56,13146.56,12821.59,12821.59,1100],["2010-11-09",12585.24,12821.59,12555.7,12555.7,4000],["2010-11-10",12407.99,12585.24,12407.99,12555.7,5700],["2010-11-11",13294.27,13353.36,11817.13,11846.67,3800],["2010-11-12",12703.42,12703.42,12703.42,12703.42,1900],["2010-11-15",12378.44,12378.44,12378.44,12378.44,2500],["2010-11-16",12348.9,12348.9,12348.9,12348.9,1000],["2010-11-17",12319.36,13176.1,11817.13,11817.13,8800],["2010-11-18",12260.27,12378.44,11905.76,12378.44,2900],["2010-11-19",12673.87,12673.87,12171.65,12171.65,4600],["2010-11-22",12644.33,12644.33,12644.33,12644.33,0],["2010-11-23",11846.67,11846.67,11846.67,11846.67,300],["2010-11-24",12348.9,12378.44,11876.22,11876.22,3200],["2010-11-25",12939.76,12939.76,12348.9,12348.9,4700],["2010-11-26",11817.13,12969.3,11817.13,12910.22,13400],["2010-11-29",12644.33,12644.33,12644.33,12644.33,2000],["2010-11-30",12644.33,12644.33,11787.59,12644.33,8300],["2010-12-01",12526.16,12526.16,11669.42,11669.42,3600],["2010-12-02",12378.44,12378.44,12378.44,12378.44,2500],["2010-12-03",11639.87,12998.84,11639.87,12378.44,17700],["2010-12-06",12969.3,12969.3,11994.39,11994.39,8500],["2010-12-07",12821.59,12821.59,12023.93,12023.93,14600],["2010-12-08",13471.53,13471.53,11905.76,12585.24,3000],["2010-12-09",12969.3,12998.84,11964.85,12673.87,5200],["2010-12-10",12732.96,12732.96,12378.44,12378.44,5600],["2010-12-13",12969.3,12969.3,12053.47,12939.76,11500],["2010-12-14",12821.59,12821.59,12585.24,12585.24,5400],["2010-12-15",12112.56,12378.44,12112.56,12378.44,9100],["2010-12-16",12142.1,12821.59,12142.1,12142.1,17800],["2010-12-17",11994.39,13501.07,11994.39,12821.59,21100],["2010-12-20",12821.59,13117.02,12407.99,12407.99,17700],["2010-12-21",12260.27,12526.16,11964.85,11964.85,2500],["2010-12-22",12673.87,12673.87,12614.79,12614.79,10100],["2010-12-23",12673.87,12673.87,11817.13,12496.62,14500],["2010-12-24",11817.13,12614.79,11817.13,12230.73,10900],["2010-12-27",11876.22,12703.42,11876.22,12644.33,10500],["2010-12-28",12526.16,12526.16,12319.36,12319.36,10100],["2010-12-29",12673.87,12673.87,12378.44,12378.44,10200],["2010-12-30",12762.5,12762.5,12555.7,12555.7,10000],["2010-12-31",12969.3,12969.3,12112.56,12969.3,11000],["2011-01-04",13205.64,13205.64,12142.1,12939.76,11500],["2011-01-05",13087.47,13087.47,13087.47,13087.47,1000],["2011-01-06",12171.65,13176.1,12171.65,13176.1,10900],["2011-01-07",12555.7,13766.96,12555.7,13678.33,14700],["2011-01-10",14416.9,14446.44,12732.96,13619.24,10600],["2011-01-11",14180.56,14180.56,13353.36,13353.36,12800],["2011-01-12",14003.3,14003.3,12910.22,12910.22,11000],["2011-01-13",13826.04,13826.04,12969.3,13146.56,12700],["2011-01-14",13855.59,13855.59,12585.24,12998.84,14700],["2011-01-17",13560.16,13855.59,13530.62,13855.59,12500],["2011-01-18",13707.87,13707.87,13294.27,13294.27,13800],["2011-01-19",13589.7,13589.7,12732.96,12732.96,15000],["2011-01-20",13648.79,13648.79,13530.62,13530.62,12100],["2011-01-21",13441.99,13441.99,12673.87,12998.84,12800],["2011-01-24",13560.16,13560.16,13235.19,13235.19,12300],["2011-01-25",13412.44,13471.53,13146.56,13146.56,12400],["2011-01-26",12998.84,13057.93,12526.16,12644.33,14200],["2011-01-27",13264.73,13264.73,12023.93,13117.02,14200],["2011-01-28",13826.04,13826.04,12407.99,13294.27,11700],["2011-02-08",13707.87,13707.87,12998.84,12998.84,12300],["2011-02-09",13737.42,13737.42,13619.24,13619.24,12300],["2011-02-10",12762.5,13441.99,12762.5,12851.13,4600],["2011-02-11",13235.19,13264.73,12378.44,12378.44,19200],["2011-02-14",12998.84,13117.02,12910.22,12998.84,13800],["2011-02-15",13501.07,13501.07,13117.02,13117.02,12700],["2011-02-16",13441.99,13471.53,12644.33,12910.22,10600],["2011-02-17",13087.47,13117.02,12348.9,12407.99,12300],["2011-02-18",12703.42,12821.59,12348.9,12348.9,15900],["2011-02-21",12792.04,12792.04,11728.5,11728.5,13900],["2011-02-22",12614.79,12644.33,11817.13,12378.44,10600],["2011-02-23",12378.44,12496.62,11846.67,12496.62,12000],["2011-02-24",11817.13,12378.44,11728.5,11728.5,12500],["2011-02-25",12644.33,12644.33,11817.13,12378.44,10200],["2011-02-28",12526.16,12526.16,11639.87,11639.87,11900],["2011-03-01",12230.73,12230.73,11226.27,11226.27,13400],["2011-03-02",11758.05,11758.05,11019.47,11019.47,9300],["2011-03-03",11492.16,12083.02,11492.16,12023.93,12500],["2011-03-04",12545.15,12545.15,12545.15,12545.15,8300],["2011-03-07",12726.96,12726.96,12696.66,12696.66,8500],["2011-03-08",12696.66,12696.66,11878.5,11878.5,10900],["2011-03-09",12666.35,12666.35,11666.38,11666.38,13900],["2011-03-10",11666.38,12666.35,11575.47,11605.77,12200],["2011-03-11",12120.91,12120.91,11514.87,12120.91,9900],["2011-03-14",12696.66,12696.66,11393.66,11454.26,8500],["2011-03-15",12211.82,12242.12,12211.82,12242.12,8900],["2011-03-16",12545.15,12545.15,12393.63,12393.63,10400],["2011-03-17",12393.63,12393.63,11666.38,11666.38,13000],["2011-03-18",12363.33,12393.63,11272.45,11272.45,17200],["2011-03-21",11363.36,11514.87,11272.45,11272.45,9600],["2011-03-22",11272.45,11757.29,10545.19,10848.22,10900],["2011-03-23",11423.96,11423.96,10484.59,10908.82,12100],["2011-03-24",11696.68,11726.98,10757.31,10878.52,12600],["2011-03-25",11484.57,11484.57,10696.71,11363.36,10100],["2011-03-28",11333.05,11333.05,10636.1,11302.75,11300],["2011-03-29",11302.75,11302.75,10636.1,11181.54,8200],["2011-03-30",11181.54,11181.54,11090.64,11090.64,8300],["2011-03-31",11060.33,11181.54,10817.92,10817.92,9900],["2011-04-01",11090.64,11090.64,10454.29,10454.29,12900],["2011-04-04",10696.71,10727.01,10120.96,10120.96,16600],["2011-04-05",9999.75,10575.5,9999.75,10575.5,7100],["2011-04-06",11302.75,11302.75,11151.24,11151.24,10300],["2011-04-07",11181.54,11181.54,10484.59,10484.59,7300],["2011-04-08",10817.92,10817.92,10151.27,10151.27,8900],["2011-04-13",10302.78,10878.52,10302.78,10787.61,7300],["2011-04-14",10727.01,10727.01,10727.01,10727.01,8000],["2011-04-15",10605.8,10605.8,10605.8,10605.8,8500],["2011-04-18",10696.71,10696.71,10696.71,10696.71,8400],["2011-04-19",10575.5,10575.5,10575.5,10575.5,8100],["2011-04-20",10272.47,10878.52,10151.27,10878.52,14400],["2011-04-21",10878.52,10878.52,10787.61,10787.61,8500],["2011-04-22",11545.17,11545.17,11514.87,11545.17,7100],["2011-04-25",11151.24,11151.24,10757.31,11030.03,12600],["2011-04-26",11151.24,11181.54,10848.22,11030.03,11100],["2011-04-27",10999.73,11030.03,10848.22,10999.73,5800],["2011-04-28",10999.73,10999.73,10302.78,10969.43,6500],["2011-04-29",10999.73,10999.73,10878.52,10878.52,5000],["2011-05-04",10908.82,10908.82,10454.29,10787.61,1700],["2011-05-05",10605.8,10605.8,10090.66,10090.66,3200],["2011-05-06",10858.19,10890.41,10729.31,10729.31,3700],["2011-05-09",11534.81,11534.81,11277.05,11277.05,5200],["2011-05-10",10825.97,10825.97,10729.31,10729.31,2100],["2011-05-11",11277.05,11277.05,11244.83,11244.83,5200],["2011-05-12",11180.39,11180.39,11148.17,11148.17,4800],["2011-05-13",11244.83,11244.83,11180.39,11180.39,5400],["2011-05-16",10954.85,10954.85,10471.55,10471.55,7600],["2011-05-17",10729.31,10729.31,10052.69,10052.69,3100],["2011-05-18",9827.15,9827.15,9504.94,9504.94,6300],["2011-05-19",9923.81,9923.81,9343.84,9601.6,7600],["2011-05-20",9827.15,9988.25,9827.15,9988.25,6000],["2011-05-23",9988.25,9988.25,9182.74,9182.74,8200],["2011-05-24",10084.91,10117.13,9053.86,9053.86,3700],["2011-05-25",9343.84,9343.84,9343.84,9343.84,100],["2011-05-26",8699.44,9923.81,8699.44,9794.93,23700],["2011-05-27",10278.23,10278.23,10246.01,10278.23,6500],["2011-05-30",10246.01,10246.01,10246.01,10246.01,6500],["2011-05-31",10117.13,10117.13,10117.13,10117.13,4200],["2011-06-01",9923.81,9956.03,9891.59,9891.59,4300],["2011-06-02",9956.03,9956.03,9923.81,9956.03,5200],["2011-06-03",10278.23,10278.23,9504.94,9504.94,3900],["2011-06-06",9923.81,9956.03,9859.37,9859.37,5400],["2011-06-07",10600.43,10600.43,10149.35,10149.35,10300],["2011-06-08",10246.01,10278.23,10246.01,10278.23,10600],["2011-06-09",10181.57,10213.79,9601.6,10213.79,4200],["2011-06-10",10246.01,10278.23,9504.94,10117.13,4400],["2011-06-13",10149.35,10149.35,9601.6,9601.6,11000],["2011-06-14",9956.03,9956.03,9343.84,9891.59,56000],["2011-06-15",9827.15,9827.15,9633.82,9633.82,13500],["2011-06-16",9633.82,9633.82,9086.08,9214.96,11400],["2011-06-17",9633.82,9633.82,8699.44,9086.08,11000],["2011-06-20",9214.96,9214.96,8506.12,8860.54,71900],["2011-06-21",9021.64,9021.64,8312.8,8635.0,11600],["2011-06-22",8796.1,8796.1,8151.7,8441.68,10400],["2011-06-23",8538.34,8989.42,7893.94,8989.42,16400],["2011-06-24",8345.02,8828.32,7829.5,8667.22,46900],["2011-06-27",8860.54,8924.98,8087.26,8635.0,9900],["2011-06-28",8828.32,8828.32,8151.7,8473.9,141900],["2011-06-29",8570.56,8570.56,8022.82,8280.58,10300],["2011-06-30",8441.68,8441.68,7732.84,8280.58,11800],["2011-07-01",8345.02,8345.02,8345.02,8345.02,0],["2011-07-04",8345.02,8345.02,8345.02,8345.02,0],["2011-07-05",8345.02,8345.02,8345.02,8345.02,0],["2011-07-06",8345.02,8345.02,8345.02,8345.02,0],["2011-07-07",7797.28,7797.28,7765.06,7765.06,2000],["2011-07-08",7797.28,7797.28,7797.28,7797.28,0],["2011-07-11",7797.28,7797.28,7797.28,7797.28,0],["2011-07-12",7797.28,7797.28,7797.28,7797.28,0],["2011-07-13",7797.28,7797.28,7797.28,7797.28,0],["2011-07-14",7313.97,7313.97,7281.75,7281.75,1800],["2011-07-15",7281.75,7281.75,7281.75,7281.75,0],["2011-07-18",7281.75,7281.75,7281.75,7281.75,0],["2011-07-19",7281.75,7281.75,7281.75,7281.75,0],["2011-07-20",7507.29,7507.29,7442.85,7442.85,10900],["2011-07-21",7668.4,7668.4,7668.4,7668.4,12100],["2011-07-22",7507.29,7507.29,7152.87,7152.87,10900],["2011-07-25",7700.62,7700.62,7475.07,7507.29,10000],["2011-07-26",7765.06,8087.26,7152.87,7249.53,12200],["2011-07-27",8151.7,8151.7,7958.38,7958.38,10000],["2011-07-28",8183.92,8183.92,8087.26,8087.26,10900],["2011-07-29",8151.7,8151.7,8055.04,8055.04,10000],["2011-08-01",8087.26,8087.26,7571.74,7571.74,16100],["2011-08-02",7990.6,7990.6,7861.72,7861.72,10000],["2011-08-03",8248.36,8248.36,7668.4,7861.72,10000],["2011-08-04",7539.52,8022.82,7539.52,8022.82,10000],["2011-08-05",8248.36,8248.36,7990.6,7990.6,10000],["2011-08-08",7636.18,8151.7,7636.18,8151.7,10200],["2011-08-09",8216.14,8216.14,7539.52,8055.04,6200],["2011-08-10",8151.7,8151.7,8022.82,8022.82,10500],["2011-08-11",7990.6,7990.6,7668.4,7668.4,10000],["2011-08-12",7861.72,7990.6,7861.72,7990.6,200],["2011-08-15",7990.6,7990.6,7797.28,7797.28,8400],["2011-08-16",7732.84,7861.72,7346.19,7829.5,8600],["2011-08-17",8022.82,8022.82,7281.75,7281.75,10000],["2011-08-18",8216.14,8216.14,7378.41,8151.7,10000],["2011-08-19",7990.6,7990.6,7926.16,7926.16,11500],["2011-08-22",8055.04,8151.7,7442.85,7442.85,9300],["2011-08-23",8022.82,8022.82,7410.63,7410.63,5100],["2011-08-24",7926.16,7958.38,7410.63,7410.63,5500],["2011-08-25",7861.72,7861.72,7378.41,7378.41,5600],["2011-08-26",7668.4,7700.62,7281.75,7700.62,16900],["2011-08-29",7571.74,7926.16,7088.43,7571.74,11600],["2011-08-30",7861.72,7861.72,7152.87,7152.87,24000],["2011-08-31",7539.52,7539.52,7442.85,7442.85,10000],["2011-09-01",7507.29,7571.74,7507.29,7571.74,9300],["2011-09-05",7603.96,7636.18,7539.52,7636.18,10700],["2011-09-06",7571.74,7668.4,7249.53,7571.74,9500],["2011-09-07",7668.4,7668.4,7571.74,7571.74,11300],["2011-09-08",7668.4,7668.4,7636.18,7668.4,11900],["2011-09-09",7765.06,7765.06,7668.4,7700.62,9000],["2011-09-12",7861.72,7861.72,7700.62,7700.62,7200],["2011-09-13",7893.94,7893.94,7668.4,7732.84,13700],["2011-09-14",7861.72,7861.72,7765.06,7765.06,11900],["2011-09-15",7797.28,7797.28,7281.75,7346.19,13300],["2011-09-16",7700.62,7700.62,7603.96,7603.96,12000],["2011-09-19",7603.96,7603.96,7120.65,7410.63,12900],["2011-09-20",7507.29,7636.18,7507.29,7603.96,12000],["2011-09-21",7571.74,7668.4,7378.41,7378.41,15200],["2011-09-22",7603.96,7603.96,7410.63,7507.29,13100],["2011-09-23",7571.74,7571.74,7475.07,7539.52,10700],["2011-09-26",7571.74,7571.74,7217.31,7475.07,13200],["2011-09-27",7475.07,7636.18,7410.63,7442.85,12200],["2011-09-28",7507.29,7571.74,7410.63,7507.29,19000],["2011-09-29",7475.07,7475.07,7410.63,7410.63,12700],["2011-09-30",7539.52,7539.52,7410.63,7475.07,11900],["2011-10-03",7571.74,7571.74,7507.29,7507.29,11500],["2011-10-04",7539.52,7539.52,7410.63,7410.63,11700],["2011-10-05",7507.29,7507.29,7281.75,7475.07,13500],["2011-10-06",7475.07,7475.07,7313.97,7442.85,12800],["2011-10-07",7507.29,7958.38,7475.07,7668.4,18600],["2011-10-10",7797.28,7797.28,7442.85,7636.18,13700],["2011-10-11",7700.62,7700.62,7442.85,7603.96,12900],["2011-10-12",7442.85,7571.74,7410.63,7410.63,1800],["2011-10-13",7539.52,7539.52,7539.52,7539.52,2700],["2011-10-14",7797.28,7797.28,7507.29,7507.29,3200],["2011-10-17",7571.74,7603.96,7507.29,7603.96,500],["2011-10-18",7507.29,7507.29,7507.29,7507.29,200],["2011-10-19",7249.53,7668.4,7249.53,7668.4,2000],["2011-10-20",7410.63,7571.74,7410.63,7571.74,300],["2011-10-21",7410.63,7603.96,7249.53,7442.85,5500],["2011-10-24",7410.63,7636.18,7410.63,7636.18,1000],["2011-10-25",7410.63,7539.52,7378.41,7539.52,2500],["2011-10-26",7410.63,7571.74,7410.63,7507.29,1900],["2011-10-27",7410.63,7603.96,7410.63,7442.85,2100],["2011-10-28",7410.63,7861.72,7410.63,7571.74,7200],["2011-10-31",7700.62,7700.62,7700.62,7700.62,1000],["2011-11-01",7410.63,7668.4,7410.63,7668.4,1100],["2011-11-02",7410.63,7603.96,7410.63,7571.74,13600],["2011-11-03",7410.63,7571.74,7410.63,7539.52,5100],["2011-11-04",7410.63,7603.96,7410.63,7571.74,3600],["2011-11-07",7410.63,7636.18,7410.63,7410.63,5400],["2011-11-08",7410.63,7571.74,7410.63,7539.52,5700],["2011-11-09",7410.63,7539.52,7410.63,7539.52,1100],["2011-11-10",7410.63,7539.52,7410.63,7507.29,2600],["2011-11-11",7410.63,7539.52,7410.63,7507.29,3200],["2011-11-14",7507.29,7507.29,7507.29,7507.29,100],["2011-11-15",7507.29,7507.29,7507.29,7507.29,0],["2011-11-16",7475.07,7475.07,7410.63,7410.63,4300],["2011-11-17",7442.85,7700.62,7442.85,7700.62,1200],["2011-11-18",7507.29,7507.29,7507.29,7507.29,600],["2011-11-21",7507.29,7507.29,7507.29,7507.29,0],["2011-11-22",7475.07,7539.52,7475.07,7539.52,1100],["2011-11-23",7539.52,7539.52,7539.52,7539.52,0],["2011-11-24",7539.52,7539.52,7539.52,7539.52,0],["2011-11-25",7475.07,7475.07,7410.63,7410.63,2500],["2011-11-28",7410.63,7410.63,7410.63,7410.63,2500],["2011-11-29",7410.63,7410.63,7410.63,7410.63,0],["2011-11-30",7378.41,7475.07,7378.41,7475.07,1000],["2011-12-01",7410.63,7442.85,7410.63,7442.85,400],["2011-12-02",7410.63,7507.29,7410.63,7410.63,2400],["2011-12-05",7410.63,7507.29,7410.63,7410.63,4600],["2011-12-06",7442.85,7539.52,7442.85,7539.52,1000],["2011-12-07",7507.29,7507.29,7507.29,7507.29,200],["2011-12-08",7088.43,7571.74,7088.43,7571.74,15900],["2011-12-09",7442.85,7442.85,7410.63,7410.63,2300],["2011-12-12",7442.85,7442.85,7442.85,7442.85,500],["2011-12-13",7410.63,7410.63,7410.63,7410.63,300],["2011-12-14",7088.43,7571.74,7088.43,7507.29,4300],["2011-12-15",7926.16,7926.16,7410.63,7410.63,4600],["2011-12-16",7571.74,8055.04,7217.31,7378.41,4300],["2011-12-19",7668.4,7668.4,7668.4,7668.4,100],["2011-12-20",7475.07,7893.94,7475.07,7893.94,4200],["2011-12-21",7603.96,7926.16,7410.63,7700.62,9400],["2011-12-22",7410.63,8055.04,7410.63,8055.04,3100],["2011-12-23",7571.74,8473.9,7571.74,7571.74,4600],["2011-12-26",7893.94,8667.22,7893.94,8667.22,3600],["2011-12-27",8312.8,9214.96,8055.04,8602.78,5500],["2011-12-28",8635.0,9730.49,8635.0,8828.32,6200],["2011-12-29",9214.96,10278.23,8989.42,8989.42,7000],["2011-12-30",9537.16,10954.85,9537.16,10954.85,73790],["2012-01-03",10664.87,10664.87,10664.87,10664.87,0],["2012-01-04",10664.87,10664.87,10664.87,10664.87,0],["2012-01-05",10664.87,10664.87,10664.87,10664.87,0],["2012-01-06",10664.87,10664.87,10664.87,10664.87,0],["2012-01-09",10664.87,10664.87,10664.87,10664.87,0],["2012-01-10",9923.81,10664.87,9923.81,10664.87,1000],["2012-01-11",9859.37,9859.37,9859.37,9859.37,100],["2012-01-12",9182.74,9182.74,9182.74,9182.74,100],["2012-01-13",8570.56,8957.2,8570.56,8570.56,5200],["2012-01-16",8860.54,8860.54,8183.92,8377.24,11500],["2012-01-17",8635.0,8635.0,8635.0,8635.0,2000],["2012-01-18",8312.8,8957.2,8312.8,8570.56,3500],["2012-01-19",8570.56,8989.42,8570.56,8989.42,3400],["2012-01-20",8699.44,8989.42,8312.8,8570.56,9200],["2012-01-30",8377.24,9150.52,8377.24,9150.52,1100],["2012-01-31",8957.2,9247.18,8473.9,8473.9,5900],["2012-02-01",8473.9,9053.86,8473.9,8699.44,11500],["2012-02-02",8377.24,8989.42,8377.24,8860.54,13400],["2012-02-03",8377.24,8957.2,8377.24,8473.9,216990],["2012-02-06",8441.68,8989.42,8377.24,8731.66,11900],["2012-02-07",8377.24,8763.88,8377.24,8731.66,5600],["2012-02-08",8441.68,8763.88,8441.68,8763.88,5300],["2012-02-09",8699.44,8989.42,8441.68,8989.42,26400],["2012-02-10",8635.0,8957.2,8635.0,8828.32,3000],["2012-02-13",8635.0,9086.08,8635.0,8796.1,16900],["2012-02-14",8602.78,8989.42,8602.78,8924.98,20000],["2012-02-15",8602.78,8924.98,8602.78,8924.98,5400],["2012-02-16",8602.78,8957.2,8602.78,8699.44,20700],["2012-02-17",8796.1,8924.98,8570.56,8924.98,7400],["2012-02-20",8892.76,8989.42,8892.76,8989.42,3100],["2012-02-21",9279.4,9279.4,9279.4,9279.4,2800],["2012-02-22",9408.28,9408.28,8699.44,8699.44,29600],["2012-02-23",8989.42,9376.06,8989.42,9376.06,18800],["2012-02-24",9440.5,9472.72,8957.2,9279.4,30800],["2012-02-27",8957.2,9472.72,8957.2,9408.28,28900],["2012-02-28",9182.74,9762.71,9053.86,9311.62,10800],["2012-02-29",9182.74,9762.71,9053.86,9762.71,25000],["2012-03-01",9730.49,9730.49,9730.49,9730.49,3000],["2012-03-02",9730.49,10278.23,9698.27,10149.35,3100],["2012-03-05",10117.13,10600.43,10117.13,10439.33,6300],["2012-03-06",10471.55,11083.73,10149.35,10922.63,11500],["2012-03-07",10954.85,11244.83,10793.75,10793.75,2700],["2012-03-08",11212.61,11212.61,10471.55,10471.55,80000],["2012-03-09",11405.93,11405.93,10471.55,10890.41,42100],["2012-03-12",10890.41,11255.64,10890.41,11056.42,11600],["2012-03-13",11122.83,11122.83,10558.39,10558.39,2300],["2012-03-14",10956.82,11521.26,10956.82,11089.63,8900],["2012-03-15",11654.07,11654.07,11255.64,11255.64,8500],["2012-03-16",11421.65,11521.26,11388.45,11421.65,3700],["2012-03-19",11388.45,11388.45,11255.64,11255.64,8800],["2012-03-20",11255.64,11986.09,11222.44,11222.44,14500],["2012-03-21",11620.86,12085.7,11288.84,11421.65,30100],["2012-03-22",11288.84,11521.26,11255.64,11488.06,19200],["2012-03-23",11255.64,11587.66,11222.44,11587.66,11000],["2012-03-26",11355.25,11919.69,11355.25,11919.69,5100],["2012-03-27",11919.69,12583.74,11355.25,11355.25,3600],["2012-03-28",11454.85,11753.67,11454.85,11753.67,4000],["2012-03-29",11454.85,11919.69,11421.65,11919.69,5600],["2012-03-30",11421.65,12218.51,11388.45,12218.51,10400],["2012-04-03",11388.45,12583.74,11388.45,12583.74,3000],["2012-04-04",12583.74,12882.56,12583.74,12882.56,1500],["2012-04-05",12882.56,12882.56,12882.56,12882.56,700],["2012-04-06",13148.18,13148.18,11986.09,13015.37,11200],["2012-04-09",12849.36,12849.36,12849.36,12849.36,700],["2012-04-10",12616.94,12782.95,12616.94,12782.95,1200],["2012-04-11",12616.94,12749.75,12616.94,12749.75,1000],["2012-04-12",12749.75,12749.75,12749.75,12749.75,0],["2012-04-13",12284.91,12417.72,12284.91,12417.72,1100],["2012-04-16",12417.72,12417.72,12417.72,12417.72,1000],["2012-04-17",12417.72,12417.72,11554.46,11952.89,3100],["2012-04-18",11521.26,11886.48,11156.03,11886.48,4400],["2012-04-19",11122.83,11122.83,11122.83,11122.83,1000],["2012-04-20",11089.63,11886.48,11089.63,11886.48,1000],["2012-04-23",12650.14,12650.14,11156.03,11156.03,600],["2012-04-24",11786.88,11919.69,11122.83,11919.69,2400],["2012-04-25",11886.48,12284.91,11886.48,12284.91,400],["2012-04-26",11620.86,12517.33,11620.86,12517.33,2500],["2012-04-27",11952.89,12484.13,11654.07,12484.13,7100],["2012-05-02",12284.91,12583.74,11620.86,12517.33,6100],["2012-05-03",12284.91,12450.93,11654.07,12417.72,7500],["2012-05-04",11620.86,12583.74,11620.86,12583.74,6000],["2012-05-07",12550.53,12550.53,11720.47,12517.33,6700],["2012-05-08",12517.33,12948.96,11654.07,12583.74,7100],["2012-05-09",12583.74,12915.76,11720.47,11720.47,1100],["2012-05-10",11720.47,12251.71,11720.47,12251.71,1100],["2012-05-11",12484.13,12484.13,11421.65,12218.51,3100],["2012-05-14",12450.93,12450.93,12450.93,12450.93,500],["2012-05-15",12417.72,12417.72,12118.9,12384.52,2000],["2012-05-16",13226.53,13226.53,13226.53,13226.53,3200],["2012-05-17",13121.28,13121.28,12314.35,12314.35,4100],["2012-05-18",12875.69,12875.69,11472.35,12419.61,3100],["2012-05-21",12595.02,12595.02,11577.6,11577.6,700],["2012-05-22",11577.6,12244.19,11577.6,12244.19,700],["2012-05-23",12209.1,12209.1,11402.18,12138.94,10300],["2012-05-24",12138.94,12138.94,11121.51,11121.51,600],["2012-05-25",11858.27,11893.35,11296.93,11296.93,1300],["2012-05-28",12244.19,12244.19,12244.19,12244.19,500],["2012-05-29",12174.02,12174.02,12174.02,12174.02,500],["2012-05-30",12068.77,12068.77,11332.01,11998.6,6600],["2012-05-31",11226.76,11226.76,11191.68,11191.68,2900],["2012-06-01",10525.09,11542.51,10525.09,11542.51,1700],["2012-06-04",12349.44,12349.44,10735.59,11472.35,7000],["2012-06-05",12103.85,12103.85,10735.59,10735.59,200],["2012-06-06",11402.18,11402.18,11402.18,11402.18,500],["2012-06-07",11507.43,11507.43,11507.43,11507.43,600],["2012-06-08",12209.1,12209.1,12209.1,12209.1,100],["2012-06-11",11893.35,11893.35,11367.1,11367.1,2200],["2012-06-12",11367.1,11542.51,11367.1,11367.1,2100],["2012-06-13",11367.1,12103.85,10770.67,12103.85,6200],["2012-06-14",12630.11,12630.11,11261.85,12068.77,11900],["2012-06-15",11788.1,11788.1,11788.1,11788.1,100],["2012-06-18",12068.77,12068.77,12068.77,12068.77,100],["2012-06-19",11261.85,11893.35,11226.76,11823.18,11100],["2012-06-20",11612.68,11612.68,11612.68,11612.68,100],["2012-06-21",11226.76,11542.51,10805.76,11542.51,6000],["2012-06-22",10700.51,11402.18,10630.34,10735.59,4000],["2012-06-25",10770.67,11402.18,10770.67,11402.18,800],["2012-06-26",11507.43,11507.43,10735.59,11507.43,54800],["2012-06-27",10770.67,11507.43,10770.67,11507.43,4400],["2012-06-28",10770.67,12174.02,10770.67,12174.02,9000],["2012-06-29",11226.76,12875.69,11226.76,12875.69,29200],["2012-07-02",11998.6,12595.02,11998.6,12595.02,900],["2012-07-03",11717.93,11893.35,11717.93,11893.35,2000],["2012-07-04",11226.76,11226.76,11086.43,11086.43,7500],["2012-07-05",10805.76,11823.18,10770.67,11823.18,5700],["2012-07-06",11016.26,11016.26,11016.26,11016.26,8500],["2012-07-09",10805.76,11577.6,10700.51,11577.6,5800],["2012-07-10",10875.93,11542.51,10875.93,11542.51,2100],["2012-07-11",10875.93,11577.6,10875.93,11577.6,300],["2012-07-12",10805.76,10805.76,10805.76,10805.76,100],["2012-07-13",11542.51,11542.51,11542.51,11542.51,500],["2012-07-16",10946.09,11577.6,10946.09,11577.6,1100],["2012-07-17",11577.6,11577.6,11577.6,11577.6,100],["2012-07-18",11226.76,11226.76,11226.76,11226.76,100],["2012-07-19",11577.6,11577.6,11577.6,11577.6,100],["2012-07-20",11051.34,11577.6,11051.34,11577.6,200],["2012-07-23",11577.6,11753.02,11577.6,11753.02,1100],["2012-07-24",11577.6,11753.02,11577.6,11753.02,9700],["2012-07-25",11753.02,11753.02,11753.02,11753.02,0],["2012-07-26",12244.19,12244.19,12244.19,12244.19,200],["2012-07-27",12559.94,12559.94,11402.18,11893.35,4200],["2012-07-30",12419.61,12419.61,12419.61,12419.61,200],["2012-07-31",12524.86,12524.86,11577.6,11717.93,800],["2012-08-01",11682.85,11682.85,11682.85,11682.85,0],["2012-08-02",12384.52,12384.52,12384.52,12384.52,100],["2012-08-03",11542.51,11542.51,11542.51,11542.51,100],["2012-08-06",12349.44,12349.44,11472.35,11717.93,600],["2012-08-07",11612.68,11928.43,11612.68,11928.43,800],["2012-08-08",12209.1,12209.1,12209.1,12209.1,200],["2012-08-09",12349.44,12349.44,11682.85,12349.44,300],["2012-08-10",12384.52,12384.52,11647.77,11647.77,11500],["2012-08-13",11647.77,11647.77,11647.77,11647.77,0],["2012-08-14",11753.02,12103.85,11753.02,12103.85,1100],["2012-08-15",12103.85,12103.85,12103.85,12103.85,0],["2012-08-16",12103.85,12103.85,12103.85,12103.85,2800],["2012-08-17",11928.43,11928.43,11928.43,11928.43,0],["2012-08-20",11928.43,12209.1,11928.43,12209.1,5400],["2012-08-21",11928.43,11928.43,11928.43,11928.43,6600],["2012-08-22",11928.43,11928.43,11542.51,11542.51,3300],["2012-08-23",12068.77,12068.77,12068.77,12068.77,100],["2012-08-24",11823.18,11823.18,11823.18,11823.18,3000],["2012-08-27",11823.18,11823.18,11823.18,11823.18,3000],["2012-08-28",11823.18,12244.19,11823.18,12244.19,300],["2012-08-29",13086.19,13086.19,12630.11,13051.11,1000],["2012-08-30",13542.28,13542.28,13542.28,13542.28,100],["2012-08-31",13542.28,13542.28,13542.28,13542.28,0],["2012-09-04",14489.54,14489.54,14489.54,14489.54,100],["2012-09-05",15156.13,15156.13,14033.45,14033.45,200],["2012-09-06",14033.45,14033.45,14033.45,14033.45,0],["2012-09-07",14033.45,14033.45,14033.45,14033.45,0],["2012-09-10",14349.21,14349.21,13051.11,13051.11,300],["2012-09-11",13822.95,13822.95,12980.94,13472.11,2600],["2012-09-12",13472.11,13472.11,13472.11,13472.11,0],["2012-09-13",14349.21,14349.21,12980.94,12980.94,1300],["2012-09-14",13682.62,13682.62,13682.62,13682.62,100],["2012-09-17",13682.62,13682.62,13682.62,13682.62,0],["2012-09-18",13682.62,13682.62,13682.62,13682.62,0],["2012-09-19",13822.95,13822.95,13822.95,13822.95,100],["2012-09-20",14664.96,14664.96,14664.96,14664.96,100],["2012-09-21",13647.53,14349.21,13647.53,14349.21,200],["2012-09-24",13366.86,13366.86,13366.86,13366.86,300],["2012-09-25",13963.29,13963.29,13963.29,13963.29,100],["2012-09-26",14664.96,14664.96,14664.96,14664.96,100],["2012-09-27",14349.21,14349.21,13647.53,13893.12,500],["2012-09-28",13893.12,13893.12,13893.12,13893.12,0],["2012-10-01",13893.12,13893.12,13893.12,13893.12,0],["2012-10-02",12980.94,12980.94,12980.94,12980.94,100],["2012-10-03",12980.94,12980.94,12980.94,12980.94,0],["2012-10-04",12980.94,12980.94,12980.94,12980.94,0],["2012-10-05",13647.53,13647.53,13647.53,13647.53,100],["2012-10-08",13822.95,13822.95,13822.95,13822.95,100],["2012-10-09",14349.21,14384.29,14349.21,14384.29,200],["2012-10-10",14664.96,14664.96,14664.96,14664.96,100],["2012-10-11",15050.88,15050.88,13647.53,13998.37,300],["2012-10-12",14700.04,14700.04,14700.04,14700.04,100],["2012-10-15",15050.88,15050.88,13682.62,13963.29,300],["2012-10-16",14700.04,14700.04,14700.04,14700.04,100],["2012-10-17",14875.46,14875.46,13682.62,13682.62,200],["2012-10-18",14559.71,14559.71,12980.94,12980.94,200],["2012-10-19",13647.53,13647.53,12980.94,12980.94,200],["2012-10-22",13822.95,13822.95,13822.95,13822.95,100],["2012-10-23",14664.96,14664.96,14664.96,14664.96,100],["2012-10-24",15226.3,15226.3,13647.53,14314.12,300],["2012-10-25",14910.54,14910.54,14910.54,14910.54,100],["2012-10-26",13893.12,15261.38,13893.12,13893.12,500],["2012-10-29",14349.21,14349.21,14349.21,14349.21,100],["2012-10-30",15015.79,15015.79,13998.37,13998.37,400],["2012-10-31",13998.37,13998.37,13998.37,13998.37,100],["2012-11-01",14945.63,14945.63,14033.45,14033.45,200],["2012-11-02",14138.7,14138.7,13682.62,13682.62,200],["2012-11-05",13963.29,13963.29,13963.29,13963.29,100],["2012-11-06",13998.37,13998.37,13998.37,13998.37,100],["2012-11-07",13998.37,13998.37,13998.37,13998.37,0],["2012-11-08",13998.37,13998.37,13998.37,13998.37,0],["2012-11-09",13086.19,13086.19,13086.19,13086.19,100],["2012-11-12",13963.29,13963.29,13963.29,13963.29,100],["2012-11-13",13998.37,13998.37,13051.11,13051.11,400],["2012-11-14",13928.2,13963.29,13016.03,13016.03,300],["2012-11-15",13858.03,13858.03,13858.03,13858.03,100],["2012-11-16",14033.45,14033.45,14033.45,14033.45,100],["2012-11-19",14138.7,14138.7,13191.45,13191.45,600],["2012-11-20",14068.54,14068.54,14068.54,14068.54,100],["2012-11-21",14068.54,14068.54,14068.54,14068.54,0],["2012-11-22",14068.54,14068.54,14068.54,14068.54,0],["2012-11-23",14068.54,14068.54,14068.54,14068.54,100],["2012-11-26",14173.79,14208.87,14173.79,14208.87,1500],["2012-11-27",14349.21,14384.29,14349.21,14384.29,300],["2012-11-28",14384.29,14384.29,14384.29,14384.29,0],["2012-11-29",14384.29,14384.29,14384.29,14384.29,0],["2012-11-30",14033.45,14664.96,13682.62,13682.62,1800],["2012-12-03",14173.79,14173.79,14173.79,14173.79,100],["2012-12-04",14173.79,14173.79,14173.79,14173.79,0],["2012-12-05",14173.79,14173.79,14173.79,14173.79,0],["2012-12-06",13682.62,13682.62,13682.62,13682.62,100],["2012-12-07",12805.53,14629.87,12805.53,14629.87,700],["2012-12-10",15647.3,15647.3,15647.3,15647.3,100],["2012-12-11",16699.81,16699.81,16699.81,16699.81,100],["2012-12-12",16699.81,16699.81,16699.81,16699.81,0],["2012-12-13",16223.72,16223.72,16113.85,16113.85,500],["2012-12-14",16113.85,16113.85,16113.85,16113.85,0],["2012-12-17",15747.63,15747.63,15747.63,15747.63,100],["2012-12-18",15234.91,15234.91,15198.29,15198.29,300],["2012-12-19",15198.29,15198.29,15198.29,15198.29,0],["2012-12-20",14282.73,15381.4,14282.73,15381.4,3300],["2012-12-21",14648.95,15381.4,14319.35,15381.4,1800],["2012-12-24",14319.35,15564.51,14319.35,15564.51,53200],["2012-12-25",15381.4,15674.38,15381.4,15674.38,1600],["2012-12-26",15381.4,15930.74,15381.4,15930.74,1900],["2012-12-27",14832.07,16846.3,14832.07,16846.3,1500],["2012-12-28",15674.38,15674.38,15674.38,15674.38,1500],["2013-01-02",15674.38,15674.38,15674.38,15674.38,100],["2013-01-03",14832.07,14832.07,14832.07,14832.07,100],["2013-01-04",14832.07,14832.07,14832.07,14832.07,0],["2013-01-07",14832.07,14832.07,14832.07,14832.07,0],["2013-01-08",13806.64,13806.64,13806.64,13806.64,100],["2013-01-09",13916.51,14648.95,13916.51,14648.95,300],["2013-01-10",13843.26,13843.26,13843.26,13843.26,100],["2013-01-11",13843.26,13843.26,13843.26,13843.26,0],["2013-01-14",13916.51,13916.51,13916.51,13916.51,100],["2013-01-15",13916.51,13916.51,13916.51,13916.51,0],["2013-01-16",13916.51,14648.95,13916.51,14648.95,400],["2013-01-17",13806.64,13806.64,13806.64,13806.64,100],["2013-01-18",13806.64,13806.64,13806.64,13806.64,0],["2013-01-21",13806.64,13806.64,13806.64,13806.64,0],["2013-01-22",13806.64,13806.64,13806.64,13806.64,0],["2013-01-23",14282.73,14282.73,14282.73,14282.73,100],["2013-01-24",14832.07,15198.29,14832.07,15198.29,1300],["2013-01-25",15198.29,15198.29,15198.29,15198.29,0],["2013-01-28",15198.29,15198.29,15198.29,15198.29,0],["2013-01-29",15198.29,15198.29,15198.29,15198.29,0],["2013-01-30",15564.51,15564.51,15564.51,15564.51,600],["2013-01-31",16113.85,16113.85,16113.85,16113.85,100],["2013-02-01",16113.85,16113.85,16113.85,16113.85,200],["2013-02-04",16113.85,16113.85,16113.85,16113.85,0],["2013-02-05",16296.96,16296.96,16296.96,16296.96,700],["2013-02-06",15015.18,16077.23,14722.2,16077.23,3200],["2013-02-07",14722.2,15747.63,14722.2,15747.63,1800],["2013-02-08",14795.44,16296.96,14722.2,16296.96,2300],["2013-02-18",16113.85,16113.85,16113.85,16113.85,1200],["2013-02-19",14648.95,16113.85,14648.95,16077.23,1800],["2013-02-20",15161.67,15161.67,14648.95,14648.95,4400],["2013-02-21",14648.95,15198.29,14648.95,15198.29,2300],["2013-02-22",14648.95,15125.05,14648.95,15125.05,2700],["2013-02-25",15125.05,15125.05,14282.73,15015.18,1800],["2013-02-26",14502.47,14795.44,14465.84,14795.44,1300],["2013-02-27",15161.67,15198.29,14978.56,14978.56,600],["2013-02-28",15015.18,15015.18,15015.18,15015.18,1000],["2013-03-01",14648.95,14648.95,14648.95,14648.95,100],["2013-03-04",14648.95,14648.95,14648.95,14648.95,1500],["2013-03-05",14648.95,14648.95,14648.95,14648.95,1500],["2013-03-06",14648.95,14648.95,14648.95,14648.95,2900],["2013-03-07",14648.95,16113.85,14648.95,15930.74,5600],["2013-03-08",15930.74,15930.74,15930.74,15930.74,0],["2013-03-11",16223.72,17505.5,14648.95,16480.07,5000],["2013-03-12",15015.18,15930.74,14832.07,15930.74,2100],["2013-03-13",14832.07,15491.27,14355.98,15491.27,7900],["2013-03-14",14832.07,15051.8,14832.07,15015.18,500],["2013-03-15",14648.95,14978.56,14612.33,14941.93,5500],["2013-03-18",14648.95,14758.82,14465.84,14758.82,8400],["2013-03-19",14648.95,14685.58,14648.95,14648.95,3800],["2013-03-20",15381.4,15381.4,15308.16,15381.4,2600],["2013-03-21",15381.4,16113.85,15308.16,16113.85,3400],["2013-03-22",15747.63,16480.07,15747.63,16113.85,1000],["2013-03-25",16480.07,17212.52,16480.07,17212.52,3300],["2013-03-26",17212.52,17944.97,17212.52,17908.35,1800],["2013-03-27",17578.75,17578.75,17212.52,17395.63,6100],["2013-03-28",17249.14,19043.64,17249.14,17615.37,4400],["2013-03-29",17688.61,18494.31,17651.99,18494.31,4300],["2013-04-01",17944.97,17944.97,17761.86,17944.97,13300],["2013-04-02",17944.97,17944.97,17761.86,17761.86,5500],["2013-04-03",19226.75,19226.75,17835.1,17944.97,600],["2013-04-04",18311.19,18311.19,17981.59,17981.59,3200],["2013-04-05",17615.37,18311.19,17615.37,18311.19,14700],["2013-04-08",19409.87,19409.87,19409.87,19409.87,300],["2013-04-09",18311.19,18311.19,18311.19,18311.19,700],["2013-04-10",18311.19,19409.87,18311.19,19043.64,2300],["2013-04-11",19043.64,20142.31,19043.64,20142.31,600],["2013-04-12",20142.31,20142.31,18311.19,19043.64,6000],["2013-04-15",18128.08,18128.08,18054.84,18054.84,3100],["2013-04-16",17578.75,19043.64,17578.75,18311.19,2700],["2013-04-17",19007.02,19007.02,19007.02,19007.02,100],["2013-04-18",19007.02,19043.64,19007.02,19043.64,300],["2013-04-22",17835.1,18274.57,17835.1,17871.72,800],["2013-04-23",18274.57,18274.57,18274.57,18274.57,100],["2013-04-24",18311.19,18311.19,18311.19,18311.19,100],["2013-04-25",18311.19,18677.42,18311.19,18677.42,1500],["2013-04-26",18567.55,18567.55,18567.55,18567.55,0],["2013-05-02",19043.64,19409.87,19043.64,19409.87,400],["2013-05-03",19043.64,20325.42,19043.64,20325.42,600],["2013-05-06",20325.42,20435.29,20325.42,20435.29,200],["2013-05-07",20508.54,20508.54,20508.54,20508.54,100],["2013-05-08",21607.21,21607.21,19409.87,20691.65,1200],["2013-05-09",21240.98,21240.98,19409.87,19446.49,600],["2013-05-10",19446.49,20142.31,19446.49,20142.31,900],["2013-05-13",20142.31,20142.31,20142.31,20142.31,0],["2013-05-14",19776.09,21240.98,19409.87,21240.98,1300],["2013-05-15",20838.14,21240.98,18457.68,18457.68,6600],["2013-05-16",19226.75,19226.75,19226.75,19226.75,100],["2013-05-17",18677.42,18677.42,18237.95,18237.95,2500],["2013-05-20",18384.44,18677.42,18311.19,18677.42,1100],["2013-05-21",18860.53,19007.02,18494.31,19007.02,5900],["2013-05-22",18421.06,19043.64,18384.44,19043.64,9200],["2013-05-23",18860.53,19043.64,18860.53,19043.64,400],["2013-05-24",19081.73,19424.51,18967.47,19424.51,2800],["2013-05-27",19957.74,19957.74,19957.74,19957.74,500],["2013-05-28",18929.38,18929.38,18662.77,18662.77,8000],["2013-05-29",18853.2,20186.26,18853.2,20186.26,400],["2013-05-30",18662.77,18662.77,18662.77,18662.77,1000],["2013-05-31",18700.86,19424.51,18700.86,19424.51,3000],["2013-06-03",19424.51,19576.86,19424.51,19576.86,1300],["2013-06-04",19424.51,19424.51,19424.51,19424.51,1000],["2013-06-05",19424.51,19576.86,19424.51,19576.86,1100],["2013-06-06",19576.86,19576.86,19576.86,19576.86,0],["2013-06-07",19576.86,19576.86,19576.86,19576.86,0],["2013-06-10",19576.86,19576.86,19576.86,19576.86,0],["2013-06-11",19576.86,19576.86,19576.86,19576.86,200],["2013-06-12",19424.51,19424.51,18662.77,18662.77,2800],["2013-06-13",18700.86,19386.43,18700.86,19386.43,3800],["2013-06-14",19424.51,19424.51,19386.43,19386.43,200],["2013-06-17",19348.34,19386.43,19348.34,19348.34,300],["2013-06-18",19348.34,19348.34,19043.64,19043.64,900],["2013-06-19",19119.82,19119.82,19119.82,19119.82,100],["2013-06-20",19500.69,19500.69,19500.69,19500.69,100],["2013-06-21",19500.69,19500.69,19500.69,19500.69,0],["2013-06-24",18738.94,19272.16,18738.94,19272.16,300],["2013-06-25",19272.16,19272.16,19272.16,19272.16,0],["2013-06-26",19272.16,19272.16,19272.16,19272.16,300],["2013-06-27",18738.94,18738.94,18738.94,18738.94,100],["2013-06-28",18777.03,18777.03,18738.94,18738.94,1800],["2013-07-01",18738.94,18738.94,18700.86,18700.86,2000],["2013-07-02",18738.94,18738.94,18738.94,18738.94,300],["2013-07-03",18777.03,19500.69,18777.03,19500.69,500],["2013-07-04",19310.25,19310.25,19310.25,19310.25,0],["2013-07-05",19310.25,19310.25,19310.25,19310.25,0],["2013-07-08",19310.25,19310.25,19310.25,19310.25,0],["2013-07-09",19310.25,19310.25,19310.25,19310.25,0],["2013-07-10",18853.2,18853.2,18662.77,18662.77,2500],["2013-07-11",18662.77,18662.77,18662.77,18662.77,1000],["2013-07-12",20186.26,20186.26,20186.26,20186.26,100],["2013-07-15",20186.26,20186.26,20186.26,20186.26,0],["2013-07-16",20186.26,20186.26,20186.26,20186.26,0],["2013-07-17",19043.64,19043.64,18853.2,18853.2,800],["2013-07-18",18853.2,18853.2,18853.2,18853.2,0],["2013-07-19",18738.94,18738.94,18738.94,18738.94,200],["2013-07-22",19043.64,19043.64,19043.64,19043.64,100],["2013-07-23",19043.64,19043.64,19043.64,19043.64,0],["2013-07-24",19234.08,19424.51,18853.2,18853.2,4400],["2013-07-25",18853.2,18853.2,18853.2,18853.2,0],["2013-07-26",18853.2,19576.86,18853.2,19576.86,200],["2013-07-29",19576.86,19576.86,19576.86,19576.86,0],["2013-07-30",19576.86,19614.95,19576.86,19614.95,400],["2013-07-31",19805.39,19805.39,19805.39,19805.39,300],["2013-08-01",19043.64,19043.64,19043.64,19043.64,100],["2013-08-02",19043.64,19043.64,19043.64,19043.64,0],["2013-08-05",20186.26,20567.13,20186.26,20567.13,700],["2013-08-06",20567.13,20567.13,20567.13,20567.13,0],["2013-08-07",20567.13,22090.62,20567.13,22090.62,1100],["2013-08-08",22090.62,22090.62,22090.62,22090.62,0],["2013-08-09",22090.62,22090.62,22090.62,22090.62,0],["2013-08-12",20186.26,20567.13,20186.26,20376.7,300],["2013-08-13",22014.45,22014.45,22014.45,22014.45,100],["2013-08-14",20376.7,20376.7,20376.7,20376.7,1200],["2013-08-15",20376.7,22014.45,20376.7,20567.13,4200],["2013-08-16",20567.13,20567.13,20567.13,20567.13,100],["2013-08-19",20567.13,20567.13,20567.13,20567.13,0],["2013-08-20",20567.13,20567.13,20567.13,20567.13,0],["2013-08-21",20605.22,20605.22,20605.22,20605.22,200],["2013-08-22",20605.22,20605.22,20605.22,20605.22,100],["2013-08-23",20643.31,21481.23,20605.22,21481.23,2700],["2013-08-26",21481.23,22357.23,21481.23,22357.23,1900],["2013-08-27",22357.23,22357.23,22357.23,22357.23,0],["2013-08-28",22357.23,22357.23,22357.23,22357.23,0],["2013-08-29",21519.31,21519.31,21519.31,21519.31,600],["2013-08-30",20795.66,20795.66,20795.66,20795.66,300],["2013-09-03",20795.66,20795.66,20795.66,20795.66,0],["2013-09-04",20757.57,20795.66,20757.57,20757.57,400],["2013-09-05",21328.88,22814.28,21328.88,22814.28,1100],["2013-09-06",24756.73,24756.73,24756.73,24756.73,100],["2013-09-09",24756.73,24756.73,24756.73,24756.73,0],["2013-09-10",27232.41,27232.41,22281.06,22281.06,200],["2013-09-11",24375.86,24375.86,24375.86,24375.86,100],["2013-09-12",24375.86,24375.86,24375.86,24375.86,0],["2013-09-13",24375.86,24375.86,24375.86,24375.86,0],["2013-09-16",24375.86,24375.86,24375.86,24375.86,0],["2013-09-17",24375.86,24375.86,24375.86,24375.86,100],["2013-09-18",24375.86,24375.86,24375.86,24375.86,300],["2013-09-19",24375.86,24375.86,24375.86,24375.86,0],["2013-09-20",24375.86,24375.86,24375.86,24375.86,0],["2013-09-23",22471.5,22471.5,22471.5,22471.5,100],["2013-09-24",23614.12,23614.12,23614.12,23614.12,500],["2013-09-25",23994.99,24756.73,22090.62,22090.62,1800],["2013-09-26",22090.62,22090.62,22090.62,22090.62,0],["2013-09-27",23994.99,23994.99,22471.5,22471.5,500],["2013-09-30",22471.5,22852.37,22471.5,22852.37,2800],["2013-10-01",22852.37,22852.37,22852.37,22852.37,0],["2013-10-02",22852.37,22852.37,22852.37,22852.37,0],["2013-10-03",22852.37,22852.37,22471.5,22471.5,400],["2013-10-04",22471.5,24375.86,22471.5,24375.86,2100],["2013-10-07",24756.73,26813.45,24756.73,26813.45,200],["2013-10-08",27803.72,27803.72,27803.72,27803.72,100],["2013-10-09",25023.34,25023.34,25023.34,25023.34,1200],["2013-10-10",23614.12,23614.12,23614.12,23614.12,100],["2013-10-11",22090.62,22547.67,22090.62,22547.67,200],["2013-10-14",24566.3,24794.82,24566.3,24794.82,1000],["2013-10-15",24794.82,24794.82,24794.82,24794.82,0],["2013-10-16",26661.1,26661.1,26661.1,26661.1,200],["2013-10-17",26661.1,29289.12,26661.1,29289.12,1100],["2013-10-18",29289.12,29289.12,29289.12,29289.12,0],["2013-10-21",29289.12,29289.12,29289.12,29289.12,0],["2013-10-22",26661.1,26661.1,26584.92,26584.92,300],["2013-10-23",26584.92,26584.92,26584.92,26584.92,0],["2013-10-24",26584.92,26584.92,26584.92,26584.92,0],["2013-10-25",26584.92,26584.92,26584.92,26584.92,0],["2013-10-28",26584.92,26584.92,26584.92,26584.92,0],["2013-10-29",26584.92,26584.92,26584.92,26584.92,0],["2013-10-30",26584.92,26584.92,26584.92,26584.92,0],["2013-10-31",26661.1,26661.1,26661.1,26661.1,100],["2013-11-01",26661.1,26661.1,25518.48,25518.48,5800],["2013-11-04",25518.48,25518.48,25518.48,25518.48,0],["2013-11-05",25518.48,25518.48,25518.48,25518.48,0],["2013-11-06",25518.48,25518.48,25518.48,25518.48,0],["2013-11-07",25518.48,25518.48,25518.48,25518.48,0],["2013-11-08",26661.1,26661.1,26661.1,26661.1,100],["2013-11-11",24756.73,24756.73,24756.73,24756.73,200],["2013-11-12",24756.73,24756.73,24756.73,24756.73,0],["2013-11-13",24756.73,24756.73,24756.73,24756.73,0],["2013-11-14",25137.61,25137.61,25137.61,25137.61,2000],["2013-11-15",25137.61,25137.61,25137.61,25137.61,100],["2013-11-18",25137.61,25137.61,25137.61,25137.61,0],["2013-11-19",25518.48,25518.48,25518.48,25518.48,200],["2013-11-20",25518.48,25518.48,25518.48,25518.48,0],["2013-11-21",23004.72,23042.81,23004.72,23042.81,1300],["2013-11-22",23042.81,23042.81,23042.81,23042.81,100],["2013-11-25",23994.99,23994.99,23994.99,23994.99,200],["2013-11-26",24185.42,24185.42,24185.42,24185.42,200],["2013-11-27",24375.86,24375.86,24375.86,24375.86,100],["2013-11-28",24375.86,24375.86,24375.86,24375.86,0],["2013-11-29",24375.86,24375.86,24375.86,24375.86,0],["2013-12-02",24375.86,24375.86,24375.86,24375.86,200],["2013-12-03",24756.73,24756.73,24375.86,24375.86,2900],["2013-12-04",24375.86,24375.86,24375.86,24375.86,1000],["2013-12-05",24375.86,24375.86,24375.86,24375.86,0],["2013-12-06",24375.86,24375.86,24375.86,24375.86,0],["2013-12-09",24375.86,24375.86,24375.86,24375.86,0],["2013-12-10",24375.86,24375.86,24375.86,24375.86,0],["2013-12-11",24375.86,24375.86,24375.86,24375.86,0],["2013-12-12",24375.86,24375.86,24375.86,24375.86,0],["2013-12-13",24375.86,24375.86,24375.86,24375.86,0],["2013-12-16",24375.86,24375.86,24375.86,24375.86,0],["2013-12-17",24375.86,24375.86,24375.86,24375.86,0],["2013-12-18",25555.34,25555.34,25555.34,25555.34,200],["2013-12-19",25555.34,25555.34,25555.34,25555.34,200],["2013-12-20",25555.34,25555.34,25555.34,25555.34,0],["2013-12-23",25555.34,25555.34,25555.34,25555.34,100],["2013-12-24",24375.86,24375.86,24375.86,24375.86,400],["2013-12-25",24375.86,24375.86,24375.86,24375.86,0],["2013-12-26",24375.86,24375.86,24375.86,24375.86,0],["2013-12-27",24375.86,24375.86,24375.86,24375.86,0],["2013-12-30",24375.86,24375.86,24375.86,24375.86,0],["2013-12-31",25555.34,25555.34,25555.34,25555.34,200],["2014-01-02",25555.34,25555.34,25555.34,25555.34,100],["2014-01-03",25555.34,25555.34,25555.34,25555.34,0],["2014-01-06",25555.34,25555.34,25555.34,25555.34,200],["2014-01-07",25555.34,25555.34,25555.34,25555.34,0],["2014-01-08",25555.34,25555.34,25555.34,25555.34,0],["2014-01-09",25555.34,25555.34,25555.34,25555.34,0],["2014-01-10",25555.34,25555.34,25555.34,25555.34,0],["2014-01-13",25555.34,25555.34,25555.34,25555.34,3000],["2014-01-14",27481.82,27481.82,27481.82,27481.82,100],["2014-01-15",27481.82,29486.93,27481.82,29486.93,500],["2014-01-16",29486.93,29486.93,29486.93,29486.93,0],["2014-01-17",29447.61,29447.61,29447.61,29447.61,200],["2014-01-20",30666.41,30666.41,30666.41,30666.41,100],["2014-01-21",29486.93,30666.41,29486.93,29486.93,2100],["2014-01-22",26577.55,26577.55,26577.55,26577.55,100],["2014-01-23",25948.5,29093.77,25948.5,29093.77,2900],["2014-01-24",30666.41,30666.41,30666.41,30666.41,500],["2014-01-27",30666.41,30666.41,30666.41,30666.41,0],["2014-02-06",29880.09,29880.09,27914.29,27914.29,1000],["2014-02-07",27914.29,27914.29,27914.29,27914.29,0],["2014-02-10",27914.29,27914.29,27914.29,27914.29,0],["2014-02-11",30666.41,30666.41,28700.61,28700.61,700],["2014-02-12",31570.67,31570.67,27914.29,31452.72,700],["2014-02-13",31452.72,31452.72,31452.72,31452.72,0],["2014-02-14",31452.72,31452.72,31452.72,31452.72,0],["2014-02-17",31452.72,31452.72,31452.72,31452.72,0],["2014-02-18",31531.36,33418.52,31531.36,33418.52,1300],["2014-02-19",33418.52,33418.52,33418.52,33418.52,0],["2014-02-20",31845.88,31845.88,30155.3,30155.3,500],["2014-02-21",31452.72,31452.72,30155.3,30155.3,700],["2014-02-24",30312.56,30312.56,30312.56,30312.56,200],["2014-02-25",33221.94,33221.94,29919.4,30273.25,1400],["2014-02-26",30273.25,30273.25,30273.25,30273.25,1000],["2014-02-27",29958.72,29958.72,29880.09,29880.09,4000],["2014-02-28",29880.09,29880.09,29880.09,29880.09,0],["2014-03-03",29880.09,29880.09,29880.09,29880.09,0],["2014-03-04",32868.1,32868.1,32868.1,32868.1,100],["2014-03-05",32907.41,32907.41,32907.41,32907.41,900],["2014-03-06",32907.41,32907.41,32907.41,32907.41,0],["2014-03-07",30312.56,34204.84,30312.56,34204.84,200],["2014-03-10",34204.84,34204.84,34204.84,34204.84,0],["2014-03-11",34204.84,34204.84,34204.84,34204.84,0],["2014-03-12",34204.84,34204.84,34204.84,34204.84,0],["2014-03-13",31059.56,31098.88,31059.56,31098.88,400],["2014-03-14",28739.93,28739.93,28739.93,28739.93,100],["2014-03-17",28739.93,28739.93,28739.93,28739.93,0],["2014-03-18",28739.93,28739.93,28739.93,28739.93,0],["2014-03-19",28739.93,28739.93,28739.93,28739.93,0],["2014-03-20",29880.09,29880.09,29880.09,29880.09,400],["2014-03-21",29880.09,29880.09,29880.09,29880.09,0],["2014-03-24",29880.09,29880.09,29880.09,29880.09,0],["2014-03-25",29880.09,29880.09,29880.09,29880.09,0],["2014-03-26",27717.71,31295.46,27717.71,31295.46,200],["2014-03-27",31295.46,31295.46,31295.46,31295.46,0],["2014-03-28",31295.46,31295.46,31295.46,31295.46,0],["2014-03-31",31295.46,31374.09,31295.46,31374.09,900],["2014-04-01",31374.09,31374.09,31374.09,31374.09,100],["2014-04-02",31374.09,31374.09,31374.09,31374.09,0],["2014-04-03",31374.09,31374.09,31374.09,31374.09,0],["2014-04-04",31374.09,31452.72,31374.09,31452.72,200],["2014-04-07",31452.72,31452.72,31452.72,31452.72,0],["2014-04-08",28897.19,28897.19,28700.61,28700.61,400],["2014-04-10",31452.72,31452.72,31452.72,31452.72,2700],["2014-04-11",31452.72,33025.36,31452.72,33025.36,2800],["2014-04-14",33025.36,33025.36,33025.36,33025.36,0],["2014-04-15",33025.36,33025.36,33025.36,33025.36,0],["2014-04-16",32239.04,32239.04,32239.04,32239.04,2100],["2014-04-17",32239.04,32239.04,32239.04,32239.04,0],["2014-04-18",32239.04,32239.04,32239.04,32239.04,2000],["2014-04-21",32239.04,32632.2,32239.04,32239.04,3300],["2014-04-22",32239.04,32239.04,32239.04,32239.04,0],["2014-04-23",32239.04,32239.04,32239.04,32239.04,0],["2014-04-24",32239.04,32239.04,32239.04,32239.04,0],["2014-04-25",32239.04,32239.04,32239.04,32239.04,600],["2014-04-28",32642.03,32642.03,32642.03,32642.03,300],["2014-04-29",32642.03,32642.03,32642.03,32642.03,0],["2014-05-05",32642.03,32642.03,32642.03,32642.03,0],["2014-05-06",32239.04,32239.04,32239.04,32239.04,100],["2014-05-07",32239.04,32239.04,32239.04,32239.04,0],["2014-05-08",31634.56,31634.56,31634.56,31634.56,500],["2014-05-09",31634.56,31634.56,31634.56,31634.56,0],["2014-05-12",31634.56,31634.56,31634.56,31634.56,0],["2014-05-13",32642.03,32642.03,32642.03,32642.03,300],["2014-05-14",32642.03,32642.03,32642.03,32642.03,700],["2014-05-15",32642.03,32642.03,32642.03,32642.03,0],["2014-05-16",32642.03,32642.03,32642.03,32642.03,1500],["2014-05-19",32642.03,32642.03,32642.03,32642.03,0],["2014-05-20",32642.03,32642.03,32642.03,32642.03,200],["2014-05-21",32642.03,32642.03,32642.03,32642.03,0],["2014-05-22",32642.03,32642.03,32642.03,32642.03,0],["2014-05-23",32239.04,32239.04,32239.04,32239.04,1000],["2014-05-26",32239.04,32239.04,32239.04,32239.04,0],["2014-05-27",32239.04,32239.04,32239.04,32239.04,0],["2014-05-28",31836.05,31836.05,31836.05,31836.05,500],["2014-05-29",31836.05,31836.05,31836.05,31836.05,0],["2014-05-30",30224.1,30224.1,30224.1,30224.1,10000],["2014-06-02",29458.42,29458.42,29458.42,29458.42,100],["2014-06-03",32400.24,32400.24,30224.1,30224.1,6800],["2014-06-04",30224.1,30224.1,30224.1,30224.1,0],["2014-06-05",30224.1,30224.1,30224.1,30224.1,0],["2014-06-06",30224.1,30224.1,30224.1,30224.1,0],["2014-06-09",30224.1,30224.1,30224.1,30224.1,0],["2014-06-10",30224.1,30224.1,30224.1,30224.1,500],["2014-06-11",30224.1,30224.1,30224.1,30224.1,0],["2014-06-12",29659.92,29659.92,29659.92,29659.92,100],["2014-06-13",29659.92,29659.92,29659.92,29659.92,0],["2014-06-16",32239.04,32239.04,32239.04,32239.04,100],["2014-06-17",32239.04,32239.04,32239.04,32239.04,0],["2014-06-18",31070.38,31070.38,31070.38,31070.38,500],["2014-06-19",31030.08,31030.08,31030.08,31030.08,200],["2014-06-20",31030.08,31030.08,31030.08,31030.08,0],["2014-06-23",31030.08,31030.08,31030.08,31030.08,0],["2014-06-24",31030.08,31030.08,31030.08,31030.08,200],["2014-06-25",30989.78,30989.78,30989.78,30989.78,400],["2014-06-26",30989.78,30989.78,30989.78,30989.78,0],["2014-06-27",30989.78,30989.78,30989.78,30989.78,0],["2014-06-30",30989.78,30989.78,30989.78,30989.78,0],["2014-07-01",30989.78,30989.78,30989.78,30989.78,0],["2014-07-02",30989.78,30989.78,30989.78,30989.78,0],["2014-07-03",30989.78,30989.78,30989.78,30989.78,0],["2014-07-04",28209.16,32642.03,28209.16,32642.03,200],["2014-07-07",32642.03,32642.03,32642.03,32642.03,0],["2014-07-08",32642.03,33045.02,32642.03,33045.02,600],["2014-07-09",33045.02,33045.02,33045.02,33045.02,0],["2014-07-10",33045.02,33045.02,33045.02,33045.02,300],["2014-07-11",33045.02,33045.02,29780.81,29780.81,500],["2014-07-14",32642.03,32642.03,32642.03,32642.03,300],["2014-07-15",32642.03,32642.03,32642.03,32642.03,300],["2014-07-16",32642.03,32642.03,32642.03,32642.03,500],["2014-07-17",33045.02,34253.98,33045.02,34253.98,3300],["2014-07-18",34656.97,35462.95,34656.97,35462.95,800],["2014-07-21",35865.93,35865.93,33891.29,33891.29,800],["2014-07-22",36671.91,36671.91,36671.91,36671.91,1100],["2014-07-23",37477.89,37880.87,37477.89,37880.87,1800],["2014-07-24",38686.85,38686.85,38686.85,38686.85,300],["2014-07-25",40298.8,42555.54,40298.8,40298.8,2300],["2014-07-28",38888.34,38888.34,37880.87,38888.34,2700],["2014-07-29",39089.84,42716.73,39089.84,42716.73,6100],["2014-07-30",42515.24,42515.24,42313.74,42313.74,700],["2014-07-31",42716.73,42716.73,42716.73,42716.73,500],["2014-08-01",42716.73,42716.73,40701.79,40701.79,500],["2014-08-04",40701.79,40701.79,40701.79,40701.79,0],["2014-08-05",42313.74,44731.67,42313.74,44328.68,3500],["2014-08-06",44328.68,44328.68,43522.71,43522.71,1100],["2014-08-07",44328.68,45940.63,44328.68,45940.63,8500],["2014-08-08",44328.68,46746.61,44328.68,46746.61,2000],["2014-08-11",48358.56,48358.56,44530.18,44530.18,1900],["2014-08-12",46746.61,48358.56,46746.61,48358.56,1800],["2014-08-13",48358.56,53194.42,48358.56,48358.56,4700],["2014-08-14",48761.55,49970.51,48358.56,48358.56,1300],["2014-08-15",49970.51,49970.51,48358.56,48398.86,1800],["2014-08-18",47552.59,48358.56,47552.59,48358.56,300],["2014-08-19",48358.56,48358.56,48358.56,48358.56,3000],["2014-08-20",48358.56,48358.56,47552.59,47552.59,3200],["2014-08-21",47552.59,47552.59,47149.6,47552.59,3300],["2014-08-22",47552.59,47552.59,47149.6,47149.6,4100],["2014-08-25",48358.56,48358.56,47149.6,47149.6,4200],["2014-08-26",47149.6,47552.59,46746.61,47552.59,3700],["2014-08-27",47149.6,47552.59,42797.33,47552.59,4600],["2014-08-28",46746.61,48358.56,46746.61,48358.56,9900],["2014-08-29",48358.56,48358.56,47149.6,48358.56,4600],["2014-09-03",48358.56,53194.42,47149.6,53194.42,6900],["2014-09-04",55612.35,56821.31,47955.57,56015.33,6500],["2014-09-05",58433.26,58433.26,58433.26,58433.26,100],["2014-09-08",53194.42,57586.99,53194.42,57586.99,400],["2014-09-09",51985.45,54403.38,51864.56,51864.56,600],["2014-09-10",51824.26,51824.26,48358.56,51542.17,1400],["2014-09-11",52388.44,52388.44,48963.04,52388.44,1200],["2014-09-12",52388.44,52388.44,49285.43,52388.44,1700],["2014-09-15",54403.38,54403.38,54403.38,54403.38,100],["2014-09-16",56378.02,59642.23,52388.44,55773.54,1400],["2014-09-17",58433.26,58433.26,54000.39,54000.39,2600],["2014-09-18",54000.39,54000.39,54000.39,54000.39,0],["2014-09-19",56015.33,56015.33,52388.44,52388.44,300],["2014-09-22",52388.44,54363.08,52388.44,54363.08,2100],["2014-09-23",54363.08,54363.08,54363.08,54363.08,0],["2014-09-24",51985.45,51985.45,51985.45,51985.45,200],["2014-09-25",52388.44,54161.59,52388.44,54161.59,700],["2014-09-26",59561.63,59561.63,59561.63,59561.63,100],["2014-09-29",53637.71,56015.33,53637.71,56015.33,2400],["2014-09-30",52388.44,54363.08,52388.44,54363.08,2300],["2014-10-01",52388.44,53960.1,52388.44,53960.1,1200],["2014-10-02",52791.43,52791.43,52348.14,52348.14,2600],["2014-10-03",51582.47,52791.43,51582.47,52791.43,1200],["2014-10-06",52388.44,53154.12,52388.44,53154.12,300],["2014-10-07",52388.44,58030.28,52388.44,55612.35,700],["2014-10-08",55612.35,55612.35,55612.35,55612.35,0],["2014-10-09",57224.3,57224.3,56015.33,56015.33,600],["2014-10-10",55612.35,55612.35,55612.35,55612.35,1200],["2014-10-13",57627.29,57627.29,55209.36,55209.36,700],["2014-10-14",57224.3,57224.3,55612.35,57224.3,1200],["2014-10-15",56015.33,57224.3,56015.33,56015.33,400],["2014-10-16",56418.32,57224.3,55854.14,57224.3,2000],["2014-10-17",57224.3,58392.96,57224.3,58392.96,400],["2014-10-20",59642.23,60851.19,58433.26,60851.19,1300],["2014-10-21",63672.11,63672.11,56821.31,56821.31,4300],["2014-10-22",57224.3,60045.22,57224.3,60045.22,300],["2014-10-23",60045.22,60045.22,60045.22,60045.22,0],["2014-10-24",66049.74,66049.74,61254.18,61254.18,200],["2014-10-27",63672.11,63672.11,58433.26,62060.16,400],["2014-10-28",62060.16,62060.16,62060.16,62060.16,0],["2014-10-29",57667.59,57667.59,57667.59,57667.59,100],["2014-10-30",60448.2,63430.31,59642.23,59642.23,300],["2014-10-31",59642.23,59642.23,59642.23,59642.23,0],["2014-11-03",58433.26,58433.26,58433.26,58433.26,100],["2014-11-04",62463.14,62463.14,62463.14,62463.14,100],["2014-11-05",62463.14,62463.14,62463.14,62463.14,0],["2014-11-06",57627.29,60448.2,57224.3,60448.2,2300],["2014-11-07",60448.2,60448.2,60448.2,60448.2,0],["2014-11-10",56418.32,56418.32,56418.32,56418.32,100],["2014-11-11",57224.3,58795.95,56418.32,58795.95,3600],["2014-11-12",56015.33,58836.25,56015.33,57546.69,900],["2014-11-13",60448.2,60851.19,59642.23,60851.19,600],["2014-11-14",60851.19,60851.19,60851.19,60851.19,0],["2014-11-17",60851.19,60851.19,60851.19,60851.19,0],["2014-11-18",64478.08,64478.08,56418.32,56418.32,1600],["2014-11-19",60045.22,60045.22,60045.22,60045.22,100],["2014-11-20",56418.32,59642.23,56418.32,59642.23,600],["2014-11-21",59642.23,59642.23,59642.23,59642.23,0],["2014-11-24",56418.32,59037.75,56418.32,59037.75,500],["2014-11-25",56418.32,56418.32,56378.02,56378.02,1200],["2014-11-26",59642.23,59642.23,59642.23,59642.23,100],["2014-11-27",55612.35,57748.18,55612.35,57748.18,200],["2014-11-28",59239.24,59239.24,55209.36,56378.02,700],["2014-12-01",56418.32,56418.32,54403.38,56015.33,1100],["2014-12-02",56337.73,56337.73,56337.73,56337.73,100],["2014-12-03",58433.26,58433.26,58433.26,58433.26,100],["2014-12-04",58433.26,58433.26,58433.26,58433.26,0],["2014-12-05",57627.29,57627.29,57627.29,57627.29,100],["2014-12-08",58030.28,58030.28,54000.39,56821.31,600],["2014-12-09",56821.31,56821.31,56821.31,56821.31,0],["2014-12-10",56821.31,56821.31,56821.31,56821.31,0],["2014-12-11",53597.41,53637.71,53597.41,53637.71,300],["2014-12-12",56418.32,56418.32,53597.41,56418.32,600],["2014-12-15",56378.02,56378.02,56378.02,56378.02,100],["2014-12-16",55975.04,55975.04,55975.04,55975.04,800],["2014-12-17",55169.06,55169.06,55169.06,55169.06,1000],["2014-12-18",55169.06,55169.06,55169.06,55169.06,0],["2014-12-19",55169.06,55169.06,55169.06,55169.06,0],["2014-12-22",54806.37,60649.7,54806.37,60649.7,300],["2014-12-23",54604.88,54604.88,54604.88,54604.88,200],["2014-12-24",54604.88,55209.36,50373.5,54806.37,2400],["2014-12-25",54806.37,54806.37,54806.37,54806.37,0],["2014-12-26",54806.37,54806.37,54806.37,54806.37,0],["2014-12-29",54806.37,54806.37,50776.49,54282.49,1300],["2014-12-30",54201.89,54201.89,49567.53,53395.91,5900],["2014-12-31",58715.35,58715.35,58715.35,58715.35,200],["2015-01-05",58715.35,58715.35,58715.35,58715.35,0],["2015-01-06",52872.03,54403.38,52872.03,54403.38,2700],["2015-01-07",52388.44,52388.44,52388.44,52388.44,100],["2015-01-08",56418.32,56418.32,52388.44,52388.44,300],["2015-01-09",55209.36,55209.36,52348.14,52348.14,400],["2015-01-12",51582.47,51582.47,51582.47,51582.47,800],["2015-01-13",51985.45,51985.45,51985.45,51985.45,500],["2015-01-14",53194.42,53557.11,51179.48,53557.11,300],["2015-01-15",53960.1,53960.1,51582.47,52307.85,1200],["2015-01-16",51582.47,51582.47,51582.47,51582.47,400],["2015-01-19",51582.47,51582.47,51582.47,51582.47,500],["2015-01-20",51582.47,52791.43,51582.47,52791.43,700],["2015-01-21",53597.41,58070.57,53194.42,58070.57,7400],["2015-01-22",60004.92,60004.92,58433.26,58433.26,400],["2015-01-23",58433.26,58433.26,57224.3,57586.99,2200],["2015-01-26",57586.99,57586.99,57586.99,57586.99,0],["2015-01-27",53597.41,54363.08,52388.44,54363.08,2600],["2015-01-28",54403.38,55209.36,50373.5,55209.36,1300],["2015-01-29",55209.36,55209.36,55209.36,55209.36,0],["2015-01-30",53194.42,53960.1,51783.96,53960.1,1600],["2015-02-02",51380.97,51380.97,50776.49,50776.49,1000],["2015-02-03",49970.51,51380.97,49970.51,51380.97,2100],["2015-02-04",49970.51,51501.87,49970.51,50977.98,600],["2015-02-05",50051.11,50373.5,50051.11,50373.5,300],["2015-02-06",50373.5,50373.5,50373.5,50373.5,300],["2015-02-09",51179.48,51179.48,50977.98,50977.98,700],["2015-02-10",51179.48,51179.48,50373.5,50373.5,1600],["2015-02-11",50736.19,51985.45,50736.19,51985.45,1900],["2015-02-12",52388.44,53597.41,52388.44,52388.44,1100],["2015-02-13",53207.01,54639.51,53207.01,54639.51,600],["2015-02-24",54844.15,56072.01,54844.15,56072.01,600],["2015-02-25",55253.44,55253.44,54844.15,54844.15,700],["2015-02-26",54844.15,54844.15,54844.15,54844.15,700],["2015-02-27",54844.15,55253.44,51979.16,51979.16,2100],["2015-03-02",55253.44,55253.44,55253.44,55253.44,500],["2015-03-03",55253.44,55253.44,53207.01,53207.01,1800],["2015-03-04",53207.01,53207.01,53207.01,53207.01,0],["2015-03-05",53207.01,53616.3,53207.01,53207.01,1600],["2015-03-06",53207.01,53207.01,53207.01,53207.01,100],["2015-03-09",51979.16,53207.01,51979.16,53207.01,3500],["2015-03-10",53207.01,53207.01,52020.09,52020.09,486],["2015-03-11",53207.01,53207.01,53207.01,53207.01,152],["2015-03-12",53207.01,53207.01,53207.01,53207.01,900],["2015-03-13",53207.01,53657.23,53207.01,53657.23,676],["2015-03-16",53207.01,53657.23,53207.01,53657.23,2739],["2015-03-17",53657.23,53657.23,53657.23,53657.23,0],["2015-03-18",53657.23,53657.23,53657.23,53657.23,100],["2015-03-19",53616.3,53616.3,53207.01,53207.01,500],["2015-03-20",53616.3,53616.3,53207.01,53616.3,1006],["2015-03-23",53616.3,53616.3,53616.3,53616.3,0],["2015-03-24",51569.87,53207.01,51160.59,53207.01,3200],["2015-03-25",51160.59,51979.16,51160.59,51979.16,2400],["2015-03-26",51365.23,52183.8,51160.59,51160.59,3000],["2015-03-27",51569.87,51569.87,51160.59,51160.59,986],["2015-03-30",51160.59,51160.59,51160.59,51160.59,500],["2015-03-31",51979.16,51979.16,51979.16,51979.16,1400],["2015-04-01",51979.16,51979.16,51979.16,51979.16,1100],["2015-04-02",51979.16,51979.16,51979.16,51979.16,0],["2015-04-03",50751.3,50751.3,50751.3,50751.3,500],["2015-04-06",50751.3,50751.3,50751.3,50751.3,0],["2015-04-07",52388.44,53125.16,52388.44,52388.44,4700],["2015-04-08",52388.44,52388.44,52388.44,52388.44,0],["2015-04-09",51979.16,51979.16,51979.16,51979.16,2500],["2015-04-10",52388.44,52797.73,52388.44,52797.73,1000],["2015-04-13",52388.44,52593.09,52388.44,52593.09,2100],["2015-04-14",52388.44,52388.44,52388.44,52388.44,300],["2015-04-15",52183.8,52183.8,51774.52,51774.52,2500],["2015-04-16",51774.52,51774.52,51774.52,51774.52,900],["2015-04-17",51979.16,51979.16,51979.16,51979.16,1100],["2015-04-20",51979.16,52183.8,51979.16,52183.8,200],["2015-04-21",52388.44,52388.44,52388.44,52388.44,200],["2015-04-22",52513.18,53635.79,52513.18,53635.79,1300],["2015-04-23",53635.79,53635.79,53635.79,53635.79,1300],["2015-04-24",53635.79,53635.79,53635.79,53635.79,100],["2015-04-27",53220.01,53220.01,53220.01,53220.01,100],["2015-05-04",53220.01,53427.9,53220.01,53220.01,4704],["2015-05-05",53220.01,53220.01,53220.01,53220.01,200],["2015-05-06",53220.01,53635.79,53220.01,53635.79,2200],["2015-05-07",53635.79,54467.35,53635.79,54051.57,800],["2015-05-08",53635.79,53635.79,53427.9,53427.9,300],["2015-05-11",53635.79,53635.79,53635.79,53635.79,3500],["2015-05-12",53635.79,53635.79,53635.79,53635.79,2],["2015-05-13",53635.79,53635.79,53635.79,53635.79,0],["2015-05-14",51972.66,51972.66,51972.66,51972.66,300],["2015-05-15",54051.57,54051.57,54051.57,54051.57,1300],["2015-05-18",54051.57,54467.35,54051.57,54467.35,1810],["2015-05-19",54051.57,54467.35,54051.57,54467.35,400],["2015-05-20",55298.91,55298.91,55298.91,55298.91,4000],["2015-05-21",54883.13,54883.13,54051.57,54051.57,700],["2015-05-22",53843.68,53843.68,53843.68,53843.68,100],["2015-05-25",58209.38,58209.38,58209.38,58209.38,400],["2015-05-26",57377.82,57377.82,57377.82,57377.82,800],["2015-05-27",56962.04,57377.82,56962.04,56962.04,1500],["2015-05-28",57377.82,57377.82,57377.82,57377.82,5400],["2015-05-29",57377.82,57377.82,57377.82,57377.82,0],["2015-06-01",57793.6,57793.6,56130.47,56130.47,1500],["2015-06-02",56130.47,57377.82,56130.47,56130.47,2400],["2015-06-03",57377.82,57377.82,57377.82,57377.82,8000],["2015-06-04",58209.38,58209.38,58209.38,58209.38,8100],["2015-06-05",58209.38,58209.38,58209.38,58209.38,800],["2015-06-08",58209.38,58209.38,58209.38,58209.38,0],["2015-06-09",58209.38,58209.38,58167.8,58167.8,11100],["2015-06-10",58209.38,58209.38,58209.38,58209.38,3700],["2015-06-11",58209.38,58209.38,58209.38,58209.38,0],["2015-06-12",59040.94,59040.94,59040.94,59040.94,200],["2015-06-15",59040.94,59040.94,59040.94,59040.94,0],["2015-06-16",59456.72,59456.72,59456.72,59456.72,1000],["2015-06-17",59456.72,59456.72,59456.72,59456.72,0],["2015-06-18",59456.72,59872.51,59456.72,59872.51,1000],["2015-06-19",59872.51,59872.51,59872.51,59872.51,0],["2015-06-22",64446.1,64446.1,64446.1,64446.1,500],["2015-06-23",64446.1,64446.1,64446.1,64446.1,0],["2015-06-24",64446.1,64446.1,64446.1,64446.1,0],["2015-06-25",62367.19,62367.19,62367.19,62367.19,400],["2015-06-26",62367.19,62367.19,62367.19,62367.19,12],["2015-06-29",59040.94,59040.94,59040.94,59040.94,300],["2015-06-30",60288.29,60288.29,60288.29,60288.29,1900],["2015-07-01",58625.16,58625.16,58625.16,58625.16,100],["2015-07-02",60288.29,60288.29,60288.29,60288.29,300],["2015-07-03",62367.19,62367.19,62367.19,62367.19,700],["2015-07-06",62367.19,62367.19,62367.19,62367.19,0],["2015-07-07",62367.19,62367.19,62367.19,62367.19,0],["2015-07-08",57377.82,62367.19,57377.82,62367.19,700],["2015-07-09",62367.19,62367.19,62367.19,62367.19,100],["2015-07-10",62367.19,62367.19,61951.41,61951.41,300],["2015-07-13",61535.63,61535.63,61535.63,61535.63,100],["2015-07-14",61535.63,61535.63,61535.63,61535.63,4],["2015-07-15",61535.63,61535.63,61535.63,61535.63,0],["2015-07-16",61535.63,61535.63,61535.63,61535.63,0],["2015-07-17",61535.63,61535.63,61535.63,61535.63,400],["2015-07-20",62367.19,62367.19,62367.19,62367.19,200],["2015-07-21",62367.19,62367.19,56379.94,56379.94,900],["2015-07-22",60704.07,61535.63,60704.07,61535.63,500],["2015-07-23",61535.63,61535.63,61535.63,61535.63,0],["2015-07-24",61951.41,61951.41,61535.63,61535.63,600],["2015-07-27",60704.07,61119.85,60704.07,60704.07,700],["2015-07-28",60704.07,60704.07,60704.07,60704.07,0],["2015-07-29",62367.19,62367.19,62367.19,62367.19,400],["2015-07-30",62367.19,62367.19,62367.19,62367.19,0],["2015-07-31",62367.19,62367.19,62367.19,62367.19,100],["2015-08-03",62367.19,62367.19,62367.19,62367.19,500],["2015-08-04",61909.83,61909.83,61535.63,61535.63,500],["2015-08-05",60288.29,60288.29,56463.1,56463.1,3100],["2015-08-06",58209.38,59040.94,58209.38,58625.16,3700],["2015-08-07",59872.51,59872.51,59872.51,59872.51,500],["2015-08-10",59872.51,65693.44,59872.51,65693.44,2500],["2015-08-11",60288.29,60288.29,60288.29,60288.29,2000],["2015-08-12",60288.29,60288.29,60288.29,60288.29,0],["2015-08-13",65651.87,65651.87,61119.85,64446.1,900],["2015-08-14",64446.1,64446.1,64446.1,64446.1,0],["2015-08-17",64446.1,64446.1,64446.1,64446.1,0],["2015-08-18",64446.1,64446.1,64446.1,64446.1,0],["2015-08-19",64446.1,64446.1,64446.1,64446.1,0],["2015-08-20",58001.49,58209.38,58001.49,58001.49,6400],["2015-08-21",58625.16,58625.16,54883.13,54883.13,3460],["2015-08-24",54883.13,54883.13,54883.13,54883.13,600],["2015-08-25",59415.15,59415.15,55298.91,57752.02,4400],["2015-08-26",58583.58,58625.16,58583.58,58625.16,200],["2015-08-27",54883.13,60288.29,54051.57,60288.29,1300],["2015-08-28",55382.07,55382.07,54259.46,54259.46,200],["2015-08-31",58167.8,58209.38,58167.8,58209.38,600],["2015-09-01",58209.38,58209.38,58209.38,58209.38,110],["2015-09-03",58167.8,58209.38,58167.8,58209.38,200],["2015-09-04",57377.82,57377.82,57377.82,57377.82,500],["2015-09-07",57377.82,57377.82,57377.82,57377.82,300],["2015-09-08",58209.38,58209.38,58209.38,58209.38,300],["2015-09-09",58209.38,58209.38,58209.38,58209.38,100],["2015-09-10",58209.38,58209.38,58209.38,58209.38,100],["2015-09-11",58209.38,58209.38,58209.38,58209.38,200],["2015-09-14",58209.38,58209.38,58209.38,58209.38,500],["2015-09-15",58209.38,58209.38,58209.38,58209.38,0],["2015-09-16",58209.38,58209.38,58209.38,58209.38,10],["2015-09-17",58625.16,58625.16,58625.16,58625.16,300],["2015-09-18",59040.94,59040.94,59040.94,59040.94,400],["2015-09-21",59040.94,59040.94,59040.94,59040.94,400],["2015-09-22",59040.94,59040.94,59040.94,59040.94,0],["2015-09-23",59040.94,59456.72,59040.94,59456.72,400],["2015-09-24",60288.29,60288.29,60288.29,60288.29,100],["2015-09-25",60288.29,60288.29,60288.29,60288.29,300],["2015-09-28",59040.94,60288.29,59040.94,60288.29,1500],["2015-09-29",60288.29,60288.29,60288.29,60288.29,1306],["2015-09-30",60288.29,60288.29,60288.29,60288.29,200],["2015-10-01",60288.29,62367.19,60288.29,62367.19,3602],["2015-10-02",62367.19,62367.19,62367.19,62367.19,300],["2015-10-05",62367.19,62367.19,62367.19,62367.19,0],["2015-10-06",62367.19,62367.19,62367.19,62367.19,1200],["2015-10-07",60288.29,60288.29,60288.29,60288.29,520],["2015-10-08",60288.29,60288.29,60288.29,60288.29,0],["2015-10-09",60288.29,60288.29,60288.29,60288.29,0],["2015-10-12",60288.29,60288.29,60288.29,60288.29,0],["2015-10-13",60288.29,60288.29,60288.29,60288.29,0],["2015-10-14",58209.38,58209.38,58209.38,58209.38,1000],["2015-10-15",62367.19,62367.19,62367.19,62367.19,100],["2015-10-16",56338.37,58209.38,56338.37,56546.26,2800],["2015-10-19",56546.26,56546.26,56546.26,56546.26,0],["2015-10-20",60288.29,60288.29,60288.29,60288.29,1400],["2015-10-21",60288.29,60288.29,60288.29,60288.29,0],["2015-10-22",60288.29,60288.29,60288.29,60288.29,0],["2015-10-23",60288.29,60288.29,60288.29,60288.29,700],["2015-10-26",60288.29,60288.29,60288.29,60288.29,1500],["2015-10-27",60288.29,60288.29,60288.29,60288.29,0],["2015-10-28",60288.29,60288.29,60288.29,60288.29,600],["2015-10-29",60288.29,60288.29,60288.29,60288.29,0],["2015-10-30",60288.29,60288.29,60288.29,60288.29,700],["2015-11-02",60288.29,60288.29,60288.29,60288.29,1900],["2015-11-03",60288.29,60288.29,60288.29,60288.29,1000],["2015-11-04",61951.41,61951.41,61951.41,61951.41,100],["2015-11-05",61951.41,61951.41,61951.41,61951.41,100],["2015-11-06",61119.85,61119.85,61119.85,61119.85,500],["2015-11-09",60288.29,61951.41,60288.29,61951.41,400],["2015-11-10",61951.41,61951.41,61951.41,61951.41,0],["2015-11-11",61535.63,61535.63,60288.29,60288.29,400],["2015-11-12",56130.47,56130.47,56130.47,56130.47,1900],["2015-11-13",61119.85,61119.85,61119.85,61119.85,100],["2015-11-16",61119.85,61119.85,61119.85,61119.85,1600],["2015-11-17",62367.19,62367.19,62367.19,62367.19,200],["2015-11-18",62367.19,62367.19,62367.19,62367.19,0],["2015-11-19",62367.19,62367.19,62367.19,62367.19,0],["2015-11-20",62367.19,62367.19,62367.19,62367.19,400],["2015-11-23",62367.19,66525.01,62367.19,62367.19,1600],["2015-11-24",63198.76,63198.76,62367.19,62367.19,500],["2015-11-25",62367.19,62367.19,62367.19,62367.19,300],["2015-11-26",62367.19,62367.19,62367.19,62367.19,0],["2015-11-27",62367.19,66525.01,62367.19,66525.01,510],["2015-11-30",62367.19,62367.19,62367.19,62367.19,100],["2015-12-01",62367.19,62367.19,62367.19,62367.19,500],["2015-12-02",66525.01,66525.01,65693.44,66525.01,2300],["2015-12-03",62367.19,66525.01,62367.19,66525.01,1700],["2015-12-04",62367.19,62367.19,62367.19,62367.19,2500],["2015-12-07",62367.19,66525.01,62367.19,66525.01,1400],["2015-12-08",64446.1,64446.1,64446.1,64446.1,500],["2015-12-09",64446.1,64446.1,64446.1,64446.1,100],["2015-12-10",66525.01,66525.01,62782.98,63614.54,1100],["2015-12-11",63614.54,63614.54,63614.54,63614.54,800],["2015-12-14",63614.54,63614.54,63198.76,63198.76,600],["2015-12-15",63198.76,63198.76,63198.76,63198.76,0],["2015-12-16",62367.19,62367.19,62367.19,62367.19,500],["2015-12-17",62367.19,62367.19,62367.19,62367.19,1100],["2015-12-18",62367.19,62367.19,62367.19,62367.19,0],["2015-12-21",62782.98,62782.98,62782.98,62782.98,1100],["2015-12-22",62782.98,62782.98,62782.98,62782.98,0],["2015-12-23",62782.98,62782.98,62782.98,62782.98,100],["2015-12-24",64446.1,64446.1,64446.1,64446.1,100],["2015-12-25",62824.55,62824.55,62824.55,62824.55,200],["2015-12-28",62824.55,62824.55,62824.55,62824.55,0],["2015-12-29",62990.87,62990.87,62367.19,62367.19,500],["2015-12-30",62367.19,62367.19,62367.19,62367.19,300],["2015-12-31",63198.76,63198.76,63198.76,63198.76,300],["2016-01-04",63198.76,63198.76,63198.76,63198.76,0],["2016-01-05",63198.76,63198.76,63198.76,63198.76,100],["2016-01-06",63198.76,63198.76,63198.76,63198.76,300],["2016-01-07",63198.76,63198.76,63198.76,63198.76,200],["2016-01-08",63198.76,63198.76,63198.76,63198.76,220],["2016-01-11",62782.98,63198.76,62782.98,63198.76,300],["2016-01-12",64861.88,64861.88,63614.54,63614.54,3000],["2016-01-13",62782.98,62782.98,62782.98,62782.98,804],["2016-01-14",62782.98,62782.98,62782.98,62782.98,100],["2016-01-15",62782.98,62782.98,62782.98,62782.98,0],["2016-01-18",62782.98,62782.98,62367.19,62367.19,600],["2016-01-19",62782.98,62782.98,62367.19,62367.19,2600],["2016-01-20",62367.19,62367.19,62367.19,62367.19,100],["2016-01-21",62367.19,62367.19,62367.19,62367.19,300],["2016-01-22",62367.19,63614.54,62367.19,63614.54,200],["2016-01-25",62367.19,62367.19,62367.19,62367.19,100],["2016-01-26",62367.19,62367.19,62367.19,62367.19,3500],["2016-01-27",62782.98,63198.76,62782.98,62782.98,1700],["2016-01-28",62367.19,62367.19,62367.19,62367.19,100],["2016-01-29",63198.76,64446.1,63198.76,63198.76,1700],["2016-02-01",63198.76,64030.32,63198.76,64030.32,420],["2016-02-02",63614.54,63614.54,62782.98,63198.76,900],["2016-02-03",62782.98,62782.98,62782.98,62782.98,100],["2016-02-04",62367.19,62367.19,62367.19,62367.19,400],["2016-02-05",64861.88,64861.88,64861.88,64861.88,200],["2016-02-15",63198.76,63198.76,63198.76,63198.76,320],["2016-02-16",63614.54,63614.54,63614.54,63614.54,901],["2016-02-17",63614.54,63614.54,63614.54,63614.54,3726],["2016-02-18",62782.98,63198.76,62782.98,62782.98,1000],["2016-02-19",62782.98,62782.98,62782.98,62782.98,0],["2016-02-22",62367.19,62367.19,62367.19,62367.19,100],["2016-02-23",64030.32,64030.32,64030.32,64030.32,200],["2016-02-24",62367.19,62367.19,62367.19,62367.19,1420],["2016-02-25",62367.19,62367.19,62367.19,62367.19,0],["2016-02-26",63198.76,63198.76,63198.76,63198.76,100],["2016-02-29",63198.76,63198.76,63198.76,63198.76,0],["2016-03-01",62782.98,63198.76,62782.98,62782.98,2700],["2016-03-02",64446.1,64446.1,63614.54,63614.54,500],["2016-03-03",63614.54,63614.54,63614.54,63614.54,2100],["2016-03-04",63614.54,63614.54,63614.54,63614.54,2210],["2016-03-07",63614.54,64030.32,63614.54,64030.32,1700],["2016-03-08",64030.32,64030.32,63614.54,63614.54,1300],["2016-03-09",63614.54,63614.54,63614.54,63614.54,0],["2016-03-10",63614.54,64030.32,63614.54,64030.32,610],["2016-03-11",64030.32,64030.32,64030.32,64030.32,1708],["2016-03-14",64030.32,64030.32,64030.32,64030.32,600],["2016-03-15",64030.32,64030.32,64030.32,64030.32,14],["2016-03-16",64030.32,64030.32,64030.32,64030.32,507],["2016-03-17",64030.32,64030.32,64030.32,64030.32,2],["2016-03-18",64030.32,64030.32,64030.32,64030.32,3],["2016-03-21",64030.32,64030.32,64030.32,64030.32,410],["2016-03-22",64446.1,64446.1,64446.1,64446.1,705],["2016-03-23",64446.1,64446.1,64446.1,64446.1,1000],["2016-03-24",64446.1,64446.1,64446.1,64446.1,500],["2016-03-25",64030.32,64071.9,63614.54,64071.9,300],["2016-03-28",64279.79,64279.79,64238.21,64238.21,400],["2016-03-29",69019.69,69019.69,69019.69,69019.69,215],["2016-03-30",69019.69,69019.69,69019.69,69019.69,0],["2016-03-31",69019.69,69019.69,69019.69,69019.69,4],["2016-04-01",69019.69,69019.69,69019.69,69019.69,0],["2016-04-04",69019.69,69019.69,69019.69,69019.69,0],["2016-04-05",64446.1,64446.1,64446.1,64446.1,400],["2016-04-06",64446.1,64861.88,64446.1,64861.88,700],["2016-04-07",64861.88,64861.88,64861.88,64861.88,0],["2016-04-08",63198.76,63198.76,63198.76,63198.76,700],["2016-04-11",63198.76,63198.76,63198.76,63198.76,500],["2016-04-12",63198.76,63198.76,63198.76,63198.76,0],["2016-04-13",64446.1,64446.1,64030.32,64446.1,1500],["2016-04-14",64446.1,64446.1,64446.1,64446.1,600],["2016-04-15",64446.1,64861.88,64446.1,64861.88,700],["2016-04-19",64861.88,64861.88,64861.88,64861.88,0],["2016-04-20",64861.88,64861.88,64861.88,64861.88,0],["2016-04-21",65277.66,65277.66,64446.1,64446.1,1100],["2016-04-22",64861.88,64861.88,64861.88,64861.88,500],["2016-04-25",64861.88,64861.88,64861.88,64861.88,0],["2016-04-26",65277.66,65277.66,64446.1,64446.1,5000],["2016-04-27",64446.1,64446.1,64446.1,64446.1,600],["2016-04-28",64446.1,64446.1,64446.1,64446.1,0],["2016-04-29",64446.1,64861.88,64446.1,64861.88,1400],["2016-05-04",64861.88,64861.88,64861.88,64861.88,0],["2016-05-05",64861.88,64861.88,64861.88,64861.88,200],["2016-05-06",64861.88,64861.88,64861.88,64861.88,0],["2016-05-09",64861.88,64861.88,64861.88,64861.88,126],["2016-05-10",64446.1,64446.1,64446.1,64446.1,1900],["2016-05-11",64446.1,64446.1,64446.1,64446.1,600],["2016-05-12",64030.32,64030.32,64030.32,64030.32,420],["2016-05-13",64030.32,64030.32,64030.32,64030.32,0],["2016-05-16",64446.1,64446.1,64446.1,64446.1,300],["2016-05-17",64446.1,64446.1,64446.1,64446.1,120],["2016-05-18",64446.1,64446.1,64446.1,64446.1,100],["2016-05-19",64446.1,64446.1,64446.1,64446.1,2],["2016-05-20",64446.1,64446.1,64446.1,64446.1,500],["2016-05-23",64446.1,65718.06,64446.1,65718.06,601],["2016-05-24",64870.09,64870.09,64870.09,64870.09,100],["2016-05-25",64870.09,64870.09,64870.09,64870.09,0],["2016-05-26",64870.09,64870.09,64870.09,64870.09,0],["2016-05-27",64912.49,64912.49,64912.49,64912.49,100],["2016-05-30",64912.49,64912.49,64912.49,64912.49,169100],["2016-05-31",65082.08,65718.06,65082.08,65718.06,2400],["2016-06-01",65718.06,65718.06,65718.06,65718.06,200],["2016-06-02",65718.06,65718.06,65718.06,65718.06,2600],["2016-06-03",65718.06,65718.06,65718.06,65718.06,0],["2016-06-06",65718.06,65718.06,63598.13,63598.13,900],["2016-06-07",65718.06,65718.06,65718.06,65718.06,100],["2016-06-08",65718.06,65718.06,65718.06,65718.06,200],["2016-06-09",65718.06,65718.06,65718.06,65718.06,100],["2016-06-10",65718.06,65718.06,65718.06,65718.06,100],["2016-06-13",65718.06,65718.06,65294.08,65294.08,1200],["2016-06-14",65718.06,65718.06,65082.08,65082.08,810],["2016-06-15",65082.08,65082.08,65082.08,65082.08,80],["2016-06-16",65718.06,65718.06,65506.07,65718.06,2700],["2016-06-17",65294.08,65294.08,65294.08,65294.08,200],["2016-06-20",65718.06,65718.06,65082.08,65718.06,2400],["2016-06-21",69957.94,72289.87,69957.94,72077.88,5510],["2016-06-22",74197.81,74197.81,73349.84,73349.84,1800],["2016-06-23",73349.84,73349.84,73349.84,73349.84,0],["2016-06-24",73349.84,73349.84,68261.99,68473.98,1710],["2016-06-27",68261.99,69109.96,68261.99,69109.96,700],["2016-06-28",73773.83,73773.83,73773.83,73773.83,120],["2016-06-29",73773.83,78437.69,73773.83,75469.78,10610],["2016-06-30",75469.78,75893.76,72925.85,72925.85,11200],["2016-07-01",72925.85,72925.85,72925.85,72925.85,0],["2016-07-04",70381.93,70381.93,67838.0,67838.0,7500],["2016-07-05",68685.98,69109.96,67838.0,67838.0,3500],["2016-07-06",68685.98,68685.98,67838.0,67838.0,16100],["2016-07-07",69957.94,69957.94,67838.0,67838.0,105006],["2016-07-08",67838.0,67838.0,67838.0,67838.0,3100],["2016-07-11",67838.0,67838.0,67202.02,67202.02,3400],["2016-07-12",67414.01,67838.0,67202.02,67202.02,5300],["2016-07-13",67414.01,67414.01,67414.01,67414.01,200],["2016-07-14",67414.01,67414.01,67414.01,67414.01,17600],["2016-07-15",69957.94,69957.94,69957.94,69957.94,200],["2016-07-18",67838.0,67838.0,67414.01,67414.01,4500],["2016-07-19",67838.0,67838.0,67414.01,67414.01,210],["2016-07-20",67414.01,67414.01,67414.01,67414.01,1200],["2016-07-21",67838.0,67838.0,67456.41,67456.41,300],["2016-07-22",67838.0,68685.98,67838.0,67838.0,3110],["2016-07-25",67838.0,67838.0,67838.0,67838.0,110],["2016-07-26",67838.0,67838.0,67838.0,67838.0,400],["2016-07-27",67838.0,67838.0,67414.01,67414.01,5000],["2016-07-28",67414.01,67414.01,67414.01,67414.01,2700],["2016-07-29",67838.0,67838.0,67838.0,67838.0,810],["2016-08-01",67838.0,67838.0,67838.0,67838.0,200],["2016-08-02",67838.0,67838.0,67414.01,67414.01,1000],["2016-08-03",67838.0,69957.94,67414.01,67838.0,1800],["2016-08-04",69109.96,69109.96,67880.4,67880.4,600],["2016-08-05",69533.95,69533.95,67414.01,67838.0,6000],["2016-08-08",68261.99,68261.99,68261.99,68261.99,300],["2016-08-09",67838.0,67838.0,66990.03,66990.03,5400],["2016-08-10",67414.01,67414.01,66990.03,66990.03,2700],["2016-08-11",66778.03,67838.0,66778.03,66990.03,3000],["2016-08-12",67414.01,67414.01,66990.03,66990.03,2500],["2016-08-15",67414.01,67414.01,66990.03,66990.03,3100],["2016-08-16",67414.01,67414.01,66990.03,67414.01,7200],["2016-08-17",67414.01,67414.01,66990.03,66990.03,4200],["2016-08-18",68685.98,68685.98,66566.04,67414.01,2600],["2016-08-19",66990.03,69321.96,66990.03,69321.96,2150],["2016-08-22",69533.95,69957.94,66990.03,66990.03,8950],["2016-08-23",66990.03,68685.98,66990.03,66990.03,12890],["2016-08-24",66990.03,69576.35,66990.03,69576.35,1600],["2016-08-25",69491.55,69661.15,69491.55,69661.15,5680],["2016-08-26",69661.15,69661.15,69533.95,69618.75,2910],["2016-08-29",69491.55,74621.8,69491.55,74621.8,2002],["2016-08-30",74833.79,74833.79,69745.94,69745.94,900],["2016-08-31",69957.94,69957.94,69957.94,69957.94,500],["2016-09-01",69957.94,69957.94,69957.94,69957.94,2102],["2016-09-05",69957.94,69957.94,69957.94,69957.94,400],["2016-09-06",69957.94,71229.9,69957.94,69957.94,3900],["2016-09-07",69957.94,69957.94,69957.94,69957.94,1910],["2016-09-08",75893.76,75893.76,70805.91,70805.91,900],["2016-09-09",71017.91,73137.84,71017.91,73137.84,400],["2016-09-12",73137.84,73137.84,73137.84,73137.84,0],["2016-09-13",73137.84,73137.84,73137.84,73137.84,400],["2016-09-14",73137.84,73137.84,73137.84,73137.84,0],["2016-09-15",72925.85,74409.81,72925.85,74409.81,500],["2016-09-16",74409.81,74621.8,74409.81,74621.8,2300],["2016-09-19",74664.2,75045.79,74664.2,75045.79,600],["2016-09-20",75172.98,75172.98,74197.81,74282.61,1700],["2016-09-21",74621.8,75045.79,74621.8,75045.79,600],["2016-09-22",75045.79,75045.79,74621.8,74621.8,1400],["2016-09-23",74664.2,74664.2,74664.2,74664.2,200],["2016-09-26",74749.0,74749.0,74749.0,74749.0,300],["2016-09-27",75003.39,75257.78,74749.0,75130.59,2400],["2016-09-28",75088.19,79285.66,75045.79,75130.59,1900],["2016-09-29",73773.83,75045.79,73773.83,75045.79,3806],["2016-09-30",75088.19,75088.19,75045.79,75045.79,700],["2016-10-03",75130.59,75130.59,75045.79,75045.79,1700],["2016-10-04",75469.78,75469.78,75384.98,75384.98,600],["2016-10-05",75469.78,75469.78,75469.78,75469.78,400],["2016-10-06",75469.78,75469.78,75469.78,75469.78,0],["2016-10-07",75554.57,75681.77,75469.78,75681.77,1700],["2016-10-10",75639.37,75639.37,75469.78,75469.78,600],["2016-10-11",75469.78,75469.78,75469.78,75469.78,0],["2016-10-12",75469.78,75469.78,75045.79,75045.79,300],["2016-10-13",75045.79,75045.79,75045.79,75045.79,0],["2016-10-14",75045.79,75045.79,75045.79,75045.79,0],["2016-10-17",75257.78,75257.78,75257.78,75257.78,600],["2016-10-18",72501.86,75893.76,72501.86,75893.76,200],["2016-10-19",75936.16,75936.16,75893.76,75893.76,500],["2016-10-20",76317.75,76741.74,76317.75,76317.75,800],["2016-10-21",76317.75,76317.75,76317.75,76317.75,300],["2016-10-24",75469.78,75469.78,75469.78,75469.78,600],["2016-10-25",75596.97,75596.97,75596.97,75596.97,100],["2016-10-26",80557.63,81405.6,80557.63,81193.61,2000],["2016-10-27",80981.61,81405.6,80981.61,81405.6,2000],["2016-10-28",81405.6,84797.5,81405.6,84797.5,1480],["2016-10-31",84797.5,84797.5,84797.5,84797.5,20],["2016-11-01",85221.49,85221.49,84797.5,84797.5,400],["2016-11-02",86493.45,86493.45,85263.89,85263.89,401],["2016-11-03",85645.48,85645.48,85645.48,85645.48,200],["2016-11-04",87341.43,87341.43,85645.48,85645.48,1202],["2016-11-07",86917.44,86917.44,86917.44,86917.44,100],["2016-11-08",86917.44,86917.44,86917.44,86917.44,100],["2016-11-09",84797.5,85645.48,80557.63,82762.36,2000],["2016-11-10",86493.45,87341.43,86493.45,86917.44,2400],["2016-11-11",86917.44,86917.44,86917.44,86917.44,100],["2016-11-14",85645.48,86493.45,85221.49,86493.45,2000],["2016-11-15",86493.45,86493.45,86493.45,86493.45,200],["2016-11-16",86493.45,86493.45,86493.45,86493.45,1000],["2016-11-17",86535.85,86535.85,86493.45,86493.45,1305],["2016-11-18",86493.45,86493.45,86493.45,86493.45,400],["2016-11-21",86493.45,86493.45,86493.45,86493.45,100],["2016-11-22",86493.45,86493.45,85221.49,85221.49,2710],["2016-11-23",85263.89,85263.89,85221.49,85221.49,1600],["2016-11-24",86493.45,86493.45,84797.5,85645.48,410],["2016-11-25",85645.48,85645.48,85221.49,85221.49,2649],["2016-11-28",85221.49,85221.49,84797.5,84797.5,400],["2016-11-29",84797.5,84797.5,84797.5,84797.5,1242],["2016-11-30",84797.5,84797.5,84415.91,84415.91,801],["2016-12-01",84797.5,84797.5,84161.52,84161.52,1000],["2016-12-02",84161.52,84161.52,84161.52,84161.52,5],["2016-12-05",84373.51,84373.51,84373.51,84373.51,100],["2016-12-06",83525.54,83525.54,83525.54,83525.54,800],["2016-12-07",83525.54,83525.54,83525.54,83525.54,100],["2016-12-08",80981.61,80981.61,80981.61,80981.61,800],["2016-12-09",81829.59,81829.59,80557.63,80557.63,700],["2016-12-12",80557.63,80557.63,80557.63,80557.63,17],["2016-12-13",80557.63,80557.63,80133.64,80133.64,506],["2016-12-14",78437.69,78437.69,78437.69,78437.69,406],["2016-12-15",78225.69,78437.69,78225.69,78437.69,800],["2016-12-16",78437.69,78437.69,78352.89,78437.69,1100],["2016-12-19",78437.69,78437.69,78437.69,78437.69,0],["2016-12-20",78819.28,78819.28,76444.95,77165.73,1500],["2016-12-21",77165.73,77420.12,77165.73,77420.12,400],["2016-12-22",77589.71,77589.71,77589.71,77589.71,500],["2016-12-23",78437.69,78480.09,77589.71,78480.09,1700],["2016-12-26",78437.69,78437.69,72501.86,78437.69,2000],["2016-12-27",76317.75,78225.69,73773.83,78225.69,700],["2016-12-28",78225.69,78225.69,78225.69,78225.69,200],["2016-12-29",78225.69,78225.69,78225.69,78225.69,100],["2016-12-30",78225.69,78225.69,78225.69,78225.69,400],["2017-01-03",78225.69,78225.69,78225.69,78225.69,0],["2017-01-04",78861.68,78861.68,77165.73,77165.73,900],["2017-01-05",78437.69,78437.69,78437.69,78437.69,300],["2017-01-06",78437.69,78437.69,76317.75,76317.75,2500],["2017-01-09",76317.75,76317.75,76317.75,76317.75,300],["2017-01-10",76317.75,76741.74,75045.79,76741.74,300],["2017-01-11",78437.69,78437.69,78437.69,78437.69,400],["2017-01-12",77377.72,78437.69,77377.72,78437.69,1200],["2017-01-13",77165.73,78437.69,77165.73,78437.69,1200],["2017-01-16",78437.69,80981.61,78437.69,80981.61,400],["2017-01-17",80981.61,80981.61,80981.61,80981.61,0],["2017-01-18",79285.66,79285.66,78437.69,79285.66,2400],["2017-01-19",79285.66,79709.65,76317.75,78437.69,2900],["2017-01-20",78861.68,78861.68,78437.69,78861.68,3303],["2017-01-23",78437.69,78437.69,78437.69,78437.69,900],["2017-01-24",78437.69,78861.68,78437.69,78861.68,1501],["2017-01-25",79285.66,86069.46,79285.66,86069.46,1100],["2017-02-02",83949.53,83949.53,83949.53,83949.53,800],["2017-02-03",79285.66,79285.66,79285.66,79285.66,200],["2017-02-06",79709.65,79709.65,78861.68,78861.68,1400],["2017-02-07",78861.68,79285.66,78437.69,78437.69,600],["2017-02-08",78861.68,79709.65,78861.68,79709.65,4600],["2017-02-09",78056.1,80981.61,78013.7,80981.61,4400],["2017-02-10",80981.61,80981.61,80557.63,80981.61,1400],["2017-02-13",80557.63,80557.63,80557.63,80557.63,200],["2017-02-14",83101.55,83101.55,83101.55,83101.55,101],["2017-02-15",83101.55,83101.55,83101.55,83101.55,2200],["2017-02-16",82677.56,82677.56,82677.56,82677.56,800],["2017-02-17",82677.56,82677.56,82677.56,82677.56,301],["2017-02-20",82677.56,82677.56,82677.56,82677.56,200],["2017-02-21",82677.56,82677.56,82253.58,82253.58,200],["2017-02-22",82677.56,83101.55,82677.56,83101.55,1900],["2017-02-23",83525.54,83525.54,83101.55,83101.55,1000],["2017-02-24",82677.56,82677.56,82253.58,82253.58,1000],["2017-02-27",82253.58,82253.58,82253.58,82253.58,900],["2017-02-28",81829.59,81829.59,81829.59,81829.59,200],["2017-03-01",81829.59,81829.59,80557.63,80557.63,200],["2017-03-02",80981.61,80981.61,80981.61,80981.61,102],["2017-03-03",80981.61,80981.61,80981.61,80981.61,0],["2017-03-06",80981.61,80981.61,80557.63,80557.63,1100],["2017-03-07",79709.65,79709.65,78861.68,78861.68,1600],["2017-03-08",78861.68,79285.66,78861.68,79285.66,2100],["2017-03-09",78437.69,78437.69,78437.69,78437.69,400],["2017-03-10",78437.69,78437.69,78437.69,78437.69,0],["2017-03-13",78437.69,78437.69,78013.7,78437.69,500],["2017-03-14",78437.69,78437.69,78437.69,78437.69,100],["2017-03-15",78437.69,78437.69,78437.69,78437.69,670],["2017-03-16",78437.69,78861.68,78437.69,78861.68,1400],["2017-03-17",78437.69,78437.69,78437.69,78437.69,300],["2017-03-20",76572.14,76572.14,76529.74,76529.74,200],["2017-03-21",76529.74,76529.74,76317.75,76529.74,1700],["2017-03-22",76529.74,76529.74,76529.74,76529.74,0],["2017-03-23",76529.74,76529.74,76529.74,76529.74,30],["2017-03-24",78013.7,78013.7,78013.7,78013.7,100],["2017-03-27",78013.7,78013.7,77801.71,77801.71,500],["2017-03-28",70805.91,78013.7,70805.91,78013.7,910],["2017-03-29",77801.71,78013.7,77801.71,78013.7,1012],["2017-03-30",78013.7,78437.69,78013.7,78437.69,4018],["2017-03-31",78013.7,78437.69,78013.7,78013.7,2702],["2017-04-03",77589.71,78013.7,77589.71,78013.7,1600],["2017-04-04",78013.7,78013.7,78013.7,78013.7,13500],["2017-04-05",78013.7,78013.7,78013.7,78013.7,1402],["2017-04-07",78013.7,78013.7,77165.73,78013.7,1800],["2017-04-10",77589.71,77589.71,77165.73,77165.73,600],["2017-04-11",77165.73,77165.73,77165.73,77165.73,0],["2017-04-12",77165.73,77165.73,77165.73,77165.73,0],["2017-04-13",77208.12,78013.7,77165.73,78013.7,1118],["2017-04-14",77589.71,77589.71,77589.71,77589.71,400],["2017-04-17",77589.71,77589.71,76317.75,76317.75,900],["2017-04-18",78013.7,78013.7,78013.7,78013.7,100],["2017-04-19",76317.75,76317.75,76317.75,76317.75,100],["2017-04-20",77165.73,77165.73,77165.73,77165.73,400],["2017-04-21",78013.7,78013.7,77165.73,77165.73,3700],["2017-04-24",77165.73,77165.73,77165.73,77165.73,2600],["2017-04-25",77165.73,77165.73,77165.73,77165.73,2400],["2017-04-26",77589.71,77589.71,77589.71,77589.71,300],["2017-04-27",77589.71,77589.71,75893.76,75893.76,1200],["2017-04-28",76317.75,76317.75,75893.76,76317.75,1300],["2017-05-03",76317.75,76317.75,76317.75,76317.75,100],["2017-05-04",77165.73,77165.73,76317.75,76317.75,1700],["2017-05-05",76317.75,76317.75,76317.75,76317.75,0],["2017-05-08",76317.75,76317.75,76317.75,76317.75,700],["2017-05-09",76317.75,76317.75,75893.76,76317.75,1900],["2017-05-10",76317.75,76317.75,75893.76,75893.76,1700],["2017-05-11",75893.76,75893.76,75893.76,75893.76,419],["2017-05-12",72289.87,74197.81,72289.87,74197.81,600],["2017-05-15",74197.81,74197.81,74197.81,74197.81,0],["2017-05-16",74197.81,76317.75,74197.81,76317.75,4400],["2017-05-17",76317.75,76317.75,76317.75,76317.75,200],["2017-05-18",76317.75,76699.34,76317.75,76699.34,1202],["2017-05-19",76529.74,76614.54,76529.74,76529.74,700],["2017-05-22",76529.74,76529.74,76529.74,76529.74,216],["2017-05-23",76529.74,76529.74,76529.74,76529.74,100],["2017-05-24",78437.69,78649.68,78437.69,78437.69,1000],["2017-05-25",78437.69,78437.69,78437.69,78437.69,0],["2017-05-26",78437.69,78437.69,77589.71,77589.71,200],["2017-05-29",77589.71,77589.71,77165.73,77165.73,300],["2017-05-30",77165.73,77165.73,77165.73,77165.73,0],["2017-05-31",76826.54,78395.29,76826.54,77589.71,824],["2017-06-01",77589.71,77589.71,77589.71,77589.71,0],["2017-06-02",79709.65,80557.63,79709.65,80557.63,900],["2017-06-05",76572.14,76572.14,76572.14,76572.14,100],["2017-06-06",76784.14,76784.14,76741.74,76741.74,3500],["2017-06-07",76741.74,76911.33,76317.75,76317.75,18300],["2017-06-08",76317.75,76741.74,76317.75,76741.74,3300],["2017-06-09",77813.55,77813.55,77599.19,77599.19,210],["2017-06-12",77599.19,77599.19,77599.19,77599.19,1600],["2017-06-13",77599.19,77599.19,77599.19,77599.19,912],["2017-06-14",77599.19,77599.19,77170.46,77599.19,1900],["2017-06-15",77770.68,77770.68,77770.68,77770.68,100],["2017-06-16",77727.8,77727.8,77727.8,77727.8,100],["2017-06-19",77813.55,77813.55,77170.46,77170.46,2000],["2017-06-20",77599.19,77599.19,77599.19,77599.19,600],["2017-06-21",77599.19,77599.19,77599.19,77599.19,300],["2017-06-22",77170.46,77599.19,77170.46,77599.19,700],["2017-06-23",77170.46,77170.46,72883.21,75026.84,1300],["2017-06-26",75026.84,76870.36,75026.84,76870.36,1100],["2017-06-27",76870.36,76870.36,76870.36,76870.36,900],["2017-06-28",77599.19,77599.19,76870.36,76870.36,1100],["2017-06-29",76870.36,76913.23,76870.36,76913.23,800],["2017-06-30",77384.82,77384.82,76870.36,76870.36,700],["2017-07-03",76870.36,76870.36,76870.36,76870.36,300],["2017-07-04",73354.81,74169.39,73354.81,74169.39,300],["2017-07-05",73354.81,73354.81,72883.21,72883.21,4100],["2017-07-06",72926.09,72926.09,72883.21,72883.21,3600],["2017-07-07",72883.21,72883.21,72883.21,72883.21,1800],["2017-07-10",72883.21,72883.21,72025.77,72025.77,700],["2017-07-11",72883.21,72883.21,71639.91,72883.21,1500],["2017-07-12",75455.56,75455.56,75455.56,75455.56,100],["2017-07-13",70782.46,72883.21,70782.46,72883.21,300],["2017-07-14",72883.21,72883.21,72883.21,72883.21,800],["2017-07-17",72883.21,72883.21,72840.34,72840.34,900],["2017-07-18",72883.21,73097.58,72840.34,72883.21,1600],["2017-07-19",72926.09,72926.09,72926.09,72926.09,100],["2017-07-20",72883.21,72883.21,72883.21,72883.21,100],["2017-07-21",72883.21,73526.3,72883.21,73526.3,802],["2017-07-24",73526.3,73740.66,73526.3,73740.66,800],["2017-07-25",73740.66,73740.66,73526.3,73526.3,2600],["2017-07-26",74169.39,74169.39,74169.39,74169.39,1220],["2017-07-27",74169.39,74169.39,73740.66,73740.66,1000],["2017-07-28",73740.66,73740.66,73740.66,73740.66,0],["2017-07-31",73311.94,77170.46,73311.94,77170.46,330],["2017-08-01",77170.46,77170.46,77170.46,77170.46,0],["2017-08-02",72926.09,72926.09,72926.09,72926.09,100],["2017-08-03",72926.09,72926.09,72926.09,72926.09,0],["2017-08-04",72926.09,72926.09,72883.21,72883.21,200],["2017-08-07",75026.84,75884.29,75026.84,75884.29,209],["2017-08-08",75884.29,75884.29,75884.29,75884.29,0],["2017-08-09",75884.29,75884.29,75884.29,75884.29,211],["2017-08-10",72883.21,72883.21,72883.21,72883.21,100],["2017-08-11",72968.96,72968.96,72883.21,72883.21,1100],["2017-08-14",72883.21,72883.21,72883.21,72883.21,0],["2017-08-15",72883.21,72883.21,72883.21,72883.21,1200],["2017-08-16",72883.21,72883.21,72883.21,72883.21,0],["2017-08-17",75455.56,75455.56,74598.11,74598.11,210],["2017-08-18",74598.11,74598.11,74598.11,74598.11,0],["2017-08-21",75241.2,75241.2,74598.11,74598.11,400],["2017-08-22",74598.11,74598.11,74598.11,74598.11,100],["2017-08-23",75884.29,76313.01,74169.39,74169.39,700],["2017-08-24",74169.39,74169.39,74169.39,74169.39,0],["2017-08-25",72883.21,72883.21,72883.21,72883.21,1000],["2017-08-28",74169.39,74169.39,72883.21,72883.21,1700],["2017-08-29",72883.21,72883.21,72883.21,72883.21,0],["2017-08-30",72883.21,72883.21,72883.21,72883.21,0],["2017-08-31",77084.72,77084.72,77084.72,77084.72,103],["2017-09-01",77084.72,77084.72,77084.72,77084.72,0],["2017-09-05",72926.09,73311.94,72883.21,73311.94,711],["2017-09-06",72926.09,72926.09,72883.21,72883.21,400],["2017-09-07",72883.21,73183.32,72883.21,72883.21,3600],["2017-09-08",72883.21,72883.21,72883.21,72883.21,12],["2017-09-11",72883.21,72883.21,72883.21,72883.21,0],["2017-09-12",72883.21,72883.21,72883.21,72883.21,0],["2017-09-13",72883.21,72883.21,72883.21,72883.21,0],["2017-09-14",72883.21,72883.21,72883.21,72883.21,0],["2017-09-15",72883.21,72883.21,72883.21,72883.21,200],["2017-09-18",72883.21,72883.21,72883.21,72883.21,0],["2017-09-19",72883.21,72883.21,72883.21,72883.21,1300],["2017-09-20",72883.21,72883.21,72883.21,72883.21,1000],["2017-09-21",72883.21,72883.21,72883.21,72883.21,1050],["2017-09-22",72883.21,72883.21,72883.21,72883.21,800],["2017-09-25",72883.21,72883.21,72068.64,72883.21,300],["2017-09-26",72668.85,72668.85,72025.77,72025.77,900],["2017-09-27",72025.77,72025.77,72025.77,72025.77,200],["2017-09-28",71597.04,71597.04,71597.04,71597.04,100700],["2017-09-29",71597.04,71597.04,71597.04,71597.04,0],["2017-10-02",71597.04,71597.04,71597.04,71597.04,200],["2017-10-03",68595.97,72883.21,68595.97,72883.21,800],["2017-10-04",71168.32,71168.32,71168.32,71168.32,100],["2017-10-05",71168.32,71168.32,71168.32,71168.32,700],["2017-10-06",71168.32,72883.21,71168.32,72883.21,600],["2017-10-09",72883.21,72883.21,72883.21,72883.21,0],["2017-10-10",72883.21,73311.94,72883.21,73311.94,2700],["2017-10-11",73311.94,73311.94,73311.94,73311.94,0],["2017-10-12",72025.77,72025.77,72025.77,72025.77,350],["2017-10-13",72025.77,72025.77,72025.77,72025.77,0],["2017-10-16",72025.77,72025.77,72025.77,72025.77,0],["2017-10-17",70739.59,70739.59,70739.59,70739.59,200],["2017-10-18",70739.59,70739.59,70739.59,70739.59,0],["2017-10-19",70825.34,70825.34,68681.71,68681.71,1300],["2017-10-20",68681.71,68681.71,68681.71,68681.71,0],["2017-10-23",68681.71,68681.71,68681.71,68681.71,25],["2017-10-24",72883.21,72883.21,72883.21,72883.21,500],["2017-10-25",72840.34,72883.21,72840.34,72883.21,600],["2017-10-26",70739.59,71168.32,70739.59,70739.59,1800],["2017-10-27",70739.59,70739.59,70739.59,70739.59,410],["2017-10-30",70739.59,70739.59,70739.59,70739.59,0],["2017-10-31",70739.59,70739.59,70739.59,70739.59,1100],["2017-11-01",70739.59,70739.59,70739.59,70739.59,1700],["2017-11-02",70739.59,70739.59,70310.87,70310.87,800],["2017-11-03",63708.5,63708.5,63708.5,63708.5,100],["2017-11-06",63708.5,64437.34,63708.5,64437.34,300],["2017-11-07",64737.44,64737.44,64351.59,64437.34,4100],["2017-11-08",67524.15,68595.97,67352.66,68595.97,1600],["2017-11-09",68595.97,68595.97,68595.97,68595.97,100],["2017-11-10",68638.84,68638.84,68638.84,68638.84,100],["2017-11-13",68681.71,68681.71,67738.52,67738.52,2200],["2017-11-14",67738.52,67738.52,67738.52,67738.52,0],["2017-11-15",68681.71,69882.14,68681.71,69882.14,2400],["2017-11-16",70739.59,70739.59,70739.59,70739.59,3309],["2017-11-17",70739.59,70739.59,70739.59,70739.59,2500],["2017-11-20",71597.04,71597.04,71597.04,71597.04,200],["2017-11-21",75026.84,75026.84,75026.84,75026.84,100],["2017-11-22",72883.21,72883.21,72883.21,72883.21,200],["2017-11-23",67995.75,71639.91,67995.75,71639.91,400],["2017-11-24",71639.91,71639.91,71639.91,71639.91,0],["2017-11-27",71639.91,71811.4,71597.04,71597.04,3100],["2017-11-28",71639.91,71639.91,71597.04,71597.04,3000],["2017-11-29",71597.04,71597.04,71597.04,71597.04,0],["2017-11-30",70782.46,70782.46,70739.59,70739.59,400],["2017-12-01",71168.32,71168.32,71168.32,71168.32,100],["2017-12-04",71168.32,75026.84,71168.32,75026.84,200],["2017-12-05",70739.59,70739.59,70739.59,70739.59,800],["2017-12-06",73955.03,73955.03,73955.03,73955.03,400],["2017-12-07",73955.03,73955.03,73955.03,73955.03,0],["2017-12-08",68595.97,68595.97,68595.97,68595.97,900],["2017-12-11",69024.69,69024.69,69024.69,69024.69,200],["2017-12-12",69453.42,70739.59,69453.42,70739.59,2100],["2017-12-13",70739.59,70739.59,70739.59,70739.59,0],["2017-12-14",70782.46,70782.46,69882.14,69882.14,500],["2017-12-15",69882.14,69882.14,69882.14,69882.14,0],["2017-12-18",70739.59,72454.49,70739.59,72454.49,1200],["2017-12-19",72454.49,72883.21,72454.49,72883.21,2700],["2017-12-20",72883.21,72883.21,72883.21,72883.21,0],["2017-12-21",72883.21,72883.21,72883.21,72883.21,0],["2017-12-22",66495.22,66495.22,66495.22,66495.22,100],["2017-12-25",66495.22,66495.22,66495.22,66495.22,0],["2017-12-26",69024.69,69024.69,69024.69,69024.69,3000],["2017-12-27",69067.56,69067.56,68595.97,68595.97,3000],["2017-12-28",61736.37,69024.69,61736.37,68595.97,2200],["2017-12-29",68595.97,69024.69,68595.97,68595.97,4900],["2018-01-02",68595.97,68595.97,68595.97,68595.97,2100],["2018-01-03",68595.97,68595.97,68210.11,68381.6,3900],["2018-01-04",68595.97,69882.14,68595.97,69882.14,8200],["2018-01-05",68638.84,68638.84,68595.97,68595.97,5900],["2018-01-08",68638.84,68638.84,68638.84,68638.84,120],["2018-01-09",69453.42,70739.59,68681.71,68681.71,3320],["2018-01-10",68681.71,68681.71,68681.71,68681.71,0],["2018-01-11",68681.71,68681.71,68681.71,68681.71,10],["2018-01-12",70739.59,70739.59,70739.59,70739.59,1100],["2018-01-15",70739.59,70739.59,68638.84,70739.59,600],["2018-01-16",70739.59,70739.59,70739.59,70739.59,100],["2018-01-17",68810.33,68810.33,68810.33,68810.33,200],["2018-01-18",69239.05,69239.05,69024.69,69024.69,200],["2018-01-19",70739.59,70739.59,69024.69,69024.69,820],["2018-01-22",69024.69,69024.69,68595.97,68595.97,2200],["2018-01-23",68595.97,68595.97,68595.97,68595.97,200],["2018-01-24",68595.97,68595.97,68595.97,68595.97,500],["2018-01-25",68595.97,68595.97,68595.97,68595.97,500],["2018-01-26",70739.59,70739.59,70310.87,70310.87,800],["2018-01-29",70310.87,70310.87,68595.97,68595.97,500],["2018-01-30",68595.97,70739.59,68595.97,70739.59,700],["2018-01-31",70739.59,70739.59,70739.59,70739.59,0],["2018-02-01",70739.59,70739.59,70739.59,70739.59,400],["2018-02-02",70739.59,70739.59,70739.59,70739.59,0],["2018-02-05",70739.59,70739.59,70739.59,70739.59,0],["2018-02-06",66452.34,66452.34,64737.44,66452.34,4900],["2018-02-07",66452.34,66881.07,66452.34,66881.07,5216],["2018-02-08",66881.07,70310.87,66881.07,70310.87,1200],["2018-02-09",70310.87,70310.87,70310.87,70310.87,100],["2018-02-12",70310.87,70310.87,70310.87,70310.87,100],["2018-02-13",70739.59,70739.59,68595.97,68595.97,300],["2018-02-21",68595.97,68595.97,68595.97,68595.97,0],["2018-02-22",68595.97,68595.97,68595.97,68595.97,600],["2018-02-23",68595.97,68595.97,68595.97,68595.97,800],["2018-02-26",68595.97,68595.97,68595.97,68595.97,569],["2018-02-27",68595.97,69882.14,68595.97,69882.14,300],["2018-02-28",68595.97,68595.97,68595.97,68595.97,100],["2018-03-01",68595.97,68595.97,68595.97,68595.97,300],["2018-03-02",68595.97,68595.97,68595.97,68595.97,0],["2018-03-05",68595.97,68595.97,68595.97,68595.97,300],["2018-03-06",68595.97,68595.97,68595.97,68595.97,600],["2018-03-07",68595.97,68595.97,68595.97,68595.97,400],["2018-03-08",68595.97,68595.97,68595.97,68595.97,0],["2018-03-09",70267.99,70267.99,70267.99,70267.99,100],["2018-03-12",70267.99,70267.99,70267.99,70267.99,0],["2018-03-13",66580.96,66580.96,66580.96,66580.96,100],["2018-03-14",66580.96,66580.96,66580.96,66580.96,0],["2018-03-15",66452.34,66452.34,66452.34,66452.34,400],["2018-03-16",66881.07,66881.07,66881.07,66881.07,100],["2018-03-19",66881.07,66881.07,66881.07,66881.07,0],["2018-03-20",66881.07,66881.07,66881.07,66881.07,0],["2018-03-21",70739.59,70739.59,70739.59,70739.59,100],["2018-03-22",63665.63,63665.63,63665.63,63665.63,100],["2018-03-23",66538.09,67738.52,65166.17,66237.98,6080],["2018-03-26",66237.98,66452.34,66237.98,66452.34,1000],["2018-03-27",66452.34,66881.07,66237.98,66452.34,1400],["2018-03-28",66881.07,66881.07,66237.98,66237.98,2925],["2018-03-29",66280.85,66452.34,66237.98,66452.34,3200],["2018-03-30",66280.85,66280.85,66237.98,66237.98,1500],["2018-04-02",66237.98,66237.98,66023.62,66023.62,800],["2018-04-03",66023.62,66023.62,66023.62,66023.62,1100],["2018-04-04",66066.49,66066.49,65895.0,65895.0,3300],["2018-04-05",65895.0,65895.0,65852.13,65895.0,3300],["2018-04-06",65895.0,65895.0,65895.0,65895.0,0],["2018-04-09",66023.62,66023.62,65680.64,66023.62,2400],["2018-04-10",66023.62,66023.62,65937.87,65937.87,600],["2018-04-11",66452.34,66452.34,65937.87,65937.87,700],["2018-04-12",59378.38,65937.87,59378.38,65937.87,200],["2018-04-13",66452.34,66452.34,66452.34,66452.34,100],["2018-04-16",66452.34,66452.34,66452.34,66452.34,100],["2018-04-17",66452.34,66452.34,66452.34,66452.34,500],["2018-04-18",66452.34,66452.34,66452.34,66452.34,0],["2018-04-19",64394.46,64394.46,64351.59,64351.59,800],["2018-04-20",64523.08,64737.44,64351.59,64523.08,5600],["2018-04-23",64523.08,64523.08,64523.08,64523.08,500],["2018-04-24",58092.21,64480.21,58092.21,64480.21,300],["2018-04-26",58306.57,66881.07,58306.57,66881.07,200],["2018-04-27",60192.96,60192.96,60192.96,60192.96,100],["2018-05-02",63451.27,63451.27,63451.27,63451.27,1100],["2018-05-03",63451.27,63451.27,63022.54,63022.54,1600],["2018-05-04",63022.54,63451.27,63022.54,63451.27,1100],["2018-05-07",63451.27,63451.27,63451.27,63451.27,200],["2018-05-08",63451.27,63451.27,63451.27,63451.27,0],["2018-05-09",60878.92,62165.09,60878.92,62165.09,700],["2018-05-10",62165.09,62165.09,60878.92,60878.92,1800],["2018-05-11",60878.92,60878.92,60878.92,60878.92,600],["2018-05-14",59635.62,59635.62,59592.75,59592.75,600],["2018-05-15",59592.75,59592.75,59592.75,59592.75,600],["2018-05-16",59592.75,59592.75,59592.75,59592.75,1100],["2018-05-17",59592.75,63837.12,59592.75,63837.12,1000],["2018-05-18",63837.12,63837.12,63837.12,63837.12,0],["2018-05-21",63322.65,63322.65,63322.65,63322.65,100],["2018-05-22",58520.93,58520.93,58520.93,58520.93,200],["2018-05-23",60913.98,60913.98,60261.33,60261.33,200],["2018-05-24",63045.97,63045.97,63045.97,63045.97,100],["2018-05-25",59391.13,59391.13,59391.13,59391.13,100],["2018-05-28",59391.13,63045.97,59391.13,63045.97,1200],["2018-05-29",59391.13,59391.13,59391.13,59391.13,600],["2018-05-30",59391.13,59391.13,59391.13,59391.13,1000],["2018-05-31",59391.13,59608.68,57476.69,57476.69,4000],["2018-06-01",57563.71,57563.71,53517.29,57476.69,4000],["2018-06-04",60913.98,60913.98,56562.98,57650.73,3700],["2018-06-05",57259.14,57650.73,56998.08,57650.73,2400],["2018-06-06",56998.08,57650.73,56562.98,57650.73,3100],["2018-06-07",56606.49,56998.08,56562.98,56606.49,4200],["2018-06-08",56606.49,56606.49,56606.49,56606.49,4000],["2018-06-11",56650.0,56650.0,56606.49,56606.49,2600],["2018-06-12",60391.86,60391.86,56606.49,60087.29,4300],["2018-06-13",54082.92,56998.08,54082.92,56998.08,500],["2018-06-14",57433.18,57433.18,56562.98,56998.08,6000],["2018-06-15",58738.48,58738.48,56998.08,56998.08,3400],["2018-06-18",57215.63,57215.63,56998.08,56998.08,2900],["2018-06-19",51341.79,57650.73,51341.79,57650.73,1100],["2018-06-20",57868.28,57868.28,57650.73,57650.73,1500],["2018-06-21",52211.99,57650.73,52211.99,57650.73,200],["2018-06-22",57650.73,57650.73,57650.73,57650.73,400],["2018-06-25",52211.99,57433.18,52211.99,57433.18,200],["2018-06-26",53299.74,53430.27,53299.74,53430.27,400],["2018-06-27",58694.97,58694.97,56562.98,56562.98,400],["2018-06-28",56562.98,56562.98,56562.98,56562.98,0],["2018-06-29",56127.88,60609.41,56127.88,60609.41,200],["2018-07-02",58738.48,58738.48,55257.68,55257.68,1600],["2018-07-03",55301.19,55301.19,53082.19,53343.25,1700],["2018-07-04",53386.76,53386.76,53212.72,53299.74,2300],["2018-07-05",53517.29,58477.42,53343.25,58477.42,1400],["2018-07-06",52908.15,52908.15,52908.15,52908.15,100],["2018-07-09",52908.15,52908.15,52211.99,52211.99,1800],["2018-07-10",52211.99,52647.09,52211.99,52647.09,1100],["2018-07-11",52647.09,52647.09,52647.09,52647.09,100],["2018-07-12",51341.79,57346.16,51341.79,57346.16,300],["2018-07-13",51776.89,51776.89,51776.89,51776.89,100],["2018-07-16",56301.92,56301.92,56301.92,56301.92,100],["2018-07-17",51994.44,51994.44,51994.44,51994.44,100],["2018-07-18",54126.43,54126.43,54126.43,54126.43,200],["2018-07-19",54126.43,54126.43,54126.43,54126.43,0],["2018-07-20",58042.32,58042.32,58042.32,58042.32,100],["2018-07-23",52690.6,54387.49,52690.6,54387.49,700],["2018-07-24",54387.49,54387.49,54387.49,54387.49,100],["2018-07-25",52647.09,54822.59,52647.09,54822.59,200],["2018-07-26",55692.78,55692.78,55692.78,55692.78,100],["2018-07-27",55910.33,55910.33,55910.33,55910.33,300],["2018-07-30",55910.33,55910.33,55257.68,55257.68,1900],["2018-07-31",55301.19,55301.19,55257.68,55257.68,900],["2018-08-01",55257.68,55257.68,55257.68,55257.68,900],["2018-08-02",55257.68,55257.68,55257.68,55257.68,1400],["2018-08-03",54822.59,55692.78,54822.59,55692.78,900],["2018-08-06",55257.68,55257.68,54822.59,54822.59,600],["2018-08-07",54822.59,54822.59,54822.59,54822.59,500],["2018-08-08",54822.59,55692.78,54822.59,54822.59,2100],["2018-08-09",54822.59,54822.59,54822.59,54822.59,1700],["2018-08-10",54866.1,54866.1,54387.49,54387.49,1700],["2018-08-13",54822.59,56127.88,54822.59,56127.88,1500],["2018-08-14",54822.59,54822.59,54822.59,54822.59,200],["2018-08-15",54822.59,54822.59,54822.59,54822.59,200],["2018-08-16",58259.87,58259.87,58259.87,58259.87,100],["2018-08-17",58259.87,58259.87,58259.87,58259.87,0],["2018-08-20",58259.87,58259.87,58259.87,58259.87,0],["2018-08-21",52908.15,52908.15,52908.15,52908.15,100],["2018-08-22",54822.59,54822.59,54387.49,54822.59,600],["2018-08-23",54822.59,54822.59,54822.59,54822.59,500],["2018-08-24",54822.59,54822.59,54822.59,54822.59,0],["2018-08-27",54822.59,54822.59,54822.59,54822.59,0],["2018-08-28",54822.59,54822.59,54822.59,54822.59,0],["2018-08-29",55692.78,55692.78,55692.78,55692.78,600],["2018-08-30",55692.78,55910.33,55692.78,55692.78,600],["2018-08-31",55910.33,55910.33,55910.33,55910.33,100],["2018-09-04",56562.98,56562.98,56562.98,56562.98,100],["2018-09-05",56562.98,56562.98,56562.98,56562.98,0],["2018-09-06",55257.68,55257.68,55257.68,55257.68,1300],["2018-09-07",56562.98,56562.98,55301.19,55301.19,500],["2018-09-10",55301.19,55301.19,55301.19,55301.19,400],["2018-09-11",55257.68,55257.68,55257.68,55257.68,300],["2018-09-12",55692.78,55692.78,55127.16,55127.16,300],["2018-09-13",55127.16,55127.16,55127.16,55127.16,100],["2018-09-14",55170.67,55170.67,55170.67,55170.67,100],["2018-09-17",55170.67,55257.68,55127.16,55257.68,900],["2018-09-18",55257.68,55257.68,55170.67,55257.68,300],["2018-09-19",55257.68,55257.68,54822.59,54822.59,300],["2018-09-20",54822.59,54822.59,54822.59,54822.59,100],["2018-09-21",54822.59,54822.59,54822.59,54822.59,0],["2018-09-24",54909.61,54909.61,54822.59,54866.1,1400],["2018-09-25",54866.1,54866.1,54866.1,54866.1,600],["2018-09-26",54996.63,54996.63,54909.61,54909.61,1200],["2018-09-27",55083.65,55127.16,55040.14,55040.14,500],["2018-09-28",55083.65,55692.78,55040.14,55692.78,400],["2018-10-01",56519.47,59565.17,55736.29,59565.17,500],["2018-10-02",59565.17,59565.17,59565.17,59565.17,0],["2018-10-03",56040.86,60130.8,56040.86,60130.8,300],["2018-10-04",60130.8,60130.8,60130.8,60130.8,0],["2018-10-05",60130.8,60130.8,60130.8,60130.8,0],["2018-10-08",60130.8,60130.8,60130.8,60130.8,0],["2018-10-09",60130.8,60130.8,60130.8,60130.8,0],["2018-10-10",60304.84,60304.84,60304.84,60304.84,100],["2018-10-11",55127.16,59565.17,55127.16,59565.17,200],["2018-10-12",55736.29,59130.07,55736.29,59130.07,500],["2018-10-15",59130.07,59130.07,59130.07,59130.07,0],["2018-10-16",57433.18,58607.95,57433.18,58607.95,200],["2018-10-17",58607.95,58607.95,57955.3,57955.3,1000],["2018-10-18",57998.81,57998.81,57433.18,57433.18,1800],["2018-10-19",57433.18,57433.18,56562.98,56562.98,1700],["2018-10-22",56562.98,56562.98,56562.98,56562.98,1000],["2018-10-23",56562.98,56562.98,56562.98,56562.98,0],["2018-10-24",56562.98,56562.98,56562.98,56562.98,0],["2018-10-25",55170.67,55257.68,55127.16,55257.68,300],["2018-10-26",55257.68,55257.68,55257.68,55257.68,0],["2018-10-29",55910.33,55910.33,55127.16,55127.16,400],["2018-10-30",55127.16,55127.16,54387.49,54387.49,200],["2018-10-31",54387.49,54474.51,54387.49,54474.51,500],["2018-11-01",54474.51,54474.51,54474.51,54474.51,200],["2018-11-02",54474.51,54474.51,54474.51,54474.51,0],["2018-11-05",54474.51,54474.51,54474.51,54474.51,0],["2018-11-06",54474.51,54474.51,54474.51,54474.51,0],["2018-11-07",54474.51,54474.51,54474.51,54474.51,0],["2018-11-08",54605.04,54605.04,54605.04,54605.04,100],["2018-11-09",54822.59,54822.59,54605.04,54605.04,800],["2018-11-12",54605.04,54605.04,54387.49,54387.49,200],["2018-11-13",54605.04,54605.04,54605.04,54605.04,1000],["2018-11-14",54605.04,54605.04,54605.04,54605.04,0],["2018-11-15",54822.59,54822.59,54822.59,54822.59,300],["2018-11-16",54822.59,54822.59,54822.59,54822.59,0],["2018-11-19",54822.59,54822.59,54822.59,54822.59,0],["2018-11-20",55692.78,55692.78,55692.78,55692.78,100],["2018-11-21",55692.78,55736.29,55692.78,55692.78,500],["2018-11-22",55692.78,55692.78,55692.78,55692.78,0],["2018-11-23",55692.78,55692.78,55692.78,55692.78,0],["2018-11-26",50123.51,50123.51,50123.51,50123.51,100],["2018-11-27",55127.16,55127.16,55127.16,55127.16,100],["2018-11-28",55127.16,55127.16,55127.16,55127.16,0],["2018-11-29",55127.16,55127.16,55127.16,55127.16,0],["2018-11-30",55127.16,55127.16,55127.16,55127.16,0],["2018-12-03",55127.16,56562.98,55127.16,56562.98,200],["2018-12-04",52908.15,52908.15,52908.15,52908.15,100],["2018-12-05",56562.98,56562.98,56562.98,56562.98,100],["2018-12-06",56562.98,56562.98,56562.98,56562.98,1300],["2018-12-07",56519.47,56562.98,56519.47,56562.98,200],["2018-12-10",56127.88,56127.88,56127.88,56127.88,400],["2018-12-11",56954.57,58738.48,56562.98,58738.48,2500],["2018-12-12",57215.63,57215.63,57215.63,57215.63,200],["2018-12-13",57215.63,57868.28,57215.63,57433.18,2200],["2018-12-14",57433.18,57650.73,57433.18,57476.69,700],["2018-12-17",57868.28,57868.28,57650.73,57650.73,1100],["2018-12-18",57868.28,57868.28,57650.73,57650.73,1300],["2018-12-19",57650.73,57650.73,57650.73,57650.73,0],["2018-12-20",51907.42,51907.42,51907.42,51907.42,100],["2018-12-21",54474.51,57085.1,51907.42,57085.1,1000],["2018-12-24",57085.1,57085.1,57085.1,57085.1,0],["2018-12-25",56780.53,56780.53,56562.98,56562.98,200],["2018-12-26",56562.98,56562.98,56562.98,56562.98,600],["2018-12-27",57868.28,58303.38,57868.28,57868.28,800],["2018-12-28",57868.28,57868.28,57868.28,57868.28,1900],["2019-01-02",57868.28,57868.28,57868.28,57868.28,800],["2019-01-03",52908.15,56562.98,52908.15,56562.98,200],["2019-01-04",54866.1,54866.1,54866.1,54866.1,100],["2019-01-07",59608.68,59608.68,59608.68,59608.68,100],["2019-01-08",53647.82,53647.82,53647.82,53647.82,100],["2019-01-09",53647.82,53647.82,53647.82,53647.82,0],["2019-01-10",54692.06,58259.87,54605.04,58259.87,500],["2019-01-11",52473.05,52473.05,52473.05,52473.05,100],["2019-01-14",52473.05,52473.05,52473.05,52473.05,0],["2019-01-15",57172.12,57172.12,56998.08,56998.08,400],["2019-01-16",59521.66,59521.66,59521.66,59521.66,200],["2019-01-17",58738.48,58738.48,58738.48,58738.48,100],["2019-01-18",54213.45,55736.29,54213.45,55692.78,600],["2019-01-21",55953.84,57433.18,55692.78,57433.18,1200],["2019-01-22",57433.18,57433.18,57433.18,57433.18,100],["2019-01-23",57433.18,57433.18,57433.18,57433.18,0],["2019-01-24",57433.18,57433.18,57433.18,57433.18,0],["2019-01-25",56345.43,56345.43,56127.88,56127.88,600],["2019-01-28",56998.08,56998.08,56998.08,56998.08,200],["2019-01-29",56998.08,56998.08,56998.08,56998.08,0],["2019-01-30",56562.98,56562.98,56562.98,56562.98,700],["2019-01-31",56562.98,56562.98,56562.98,56562.98,0],["2019-02-01",56562.98,56562.98,56562.98,56562.98,0],["2019-02-11",56562.98,56562.98,56562.98,56562.98,0],["2019-02-12",56998.08,57650.73,56171.39,56171.39,4200],["2019-02-13",56214.9,56214.9,56171.39,56171.39,1000],["2019-02-14",56171.39,56171.39,56171.39,56171.39,0],["2019-02-15",57433.18,58085.83,57433.18,58085.83,200],["2019-02-18",56998.08,56998.08,56475.96,56475.96,700],["2019-02-19",56562.98,56562.98,56475.96,56475.96,1400],["2019-02-20",56562.98,56562.98,56475.96,56475.96,7000],["2019-02-21",56475.96,56475.96,56475.96,56475.96,0],["2019-02-22",56475.96,56475.96,56475.96,56475.96,0],["2019-02-25",56475.96,56475.96,56475.96,56475.96,0],["2019-02-26",58303.38,58303.38,58303.38,58303.38,200],["2019-02-27",57868.28,57868.28,57868.28,57868.28,100],["2019-02-28",57215.63,57215.63,57085.1,57085.1,800],["2019-03-01",57128.61,57128.61,57128.61,57128.61,200],["2019-03-04",57128.61,57128.61,57085.1,57085.1,1300],["2019-03-05",57085.1,57085.1,57085.1,57085.1,0],["2019-03-06",57128.61,57128.61,57128.61,57128.61,100],["2019-03-07",57128.61,57128.61,57128.61,57128.61,0],["2019-03-08",58738.48,58738.48,58738.48,58738.48,800],["2019-03-11",58738.48,58738.48,58738.48,58738.48,100],["2019-03-12",59173.58,59173.58,59173.58,59173.58,500],["2019-03-13",62654.38,64829.88,62654.38,64394.78,1100],["2019-03-14",57955.3,69615.98,57955.3,69615.98,1900],["2019-03-15",62654.38,69615.98,62654.38,69615.98,300],["2019-03-18",68745.78,69572.47,68745.78,69572.47,1000],["2019-03-19",69572.47,69572.47,69572.47,69572.47,200],["2019-03-20",69572.47,69572.47,69572.47,69572.47,0],["2019-03-21",68310.68,68310.68,68310.68,68310.68,300],["2019-03-22",68310.68,68310.68,68310.68,68310.68,0],["2019-03-25",68310.68,68310.68,68310.68,68310.68,0],["2019-03-26",63089.48,63089.48,63089.48,63089.48,100],["2019-03-27",63089.48,63089.48,63089.48,63089.48,0],["2019-03-28",56780.53,56780.53,56780.53,56780.53,100],["2019-03-29",62436.83,62436.83,62436.83,62436.83,1800],["2019-04-01",58303.38,65264.98,58303.38,65264.98,500],["2019-04-02",58738.48,68963.33,58738.48,68963.33,1500],["2019-04-03",63089.48,65743.59,63089.48,65743.59,200],["2019-04-04",60043.78,60043.78,60043.78,60043.78,100],["2019-04-05",60957.49,66004.65,60913.98,65917.63,1800],["2019-04-08",60043.78,60043.78,60043.78,60043.78,100],["2019-04-09",65264.98,65264.98,65264.98,65264.98,400],["2019-04-10",61349.08,61349.08,61349.08,61349.08,100],["2019-04-11",61349.08,61349.08,61349.08,61349.08,0],["2019-04-12",65700.08,65700.08,65700.08,65700.08,100],["2019-04-16",61958.22,72270.09,61958.22,72226.58,5900],["2019-04-17",69180.88,72183.07,69180.88,72183.07,8900],["2019-04-18",76142.48,76142.48,72226.58,75750.89,2000],["2019-04-19",78317.98,81798.78,78317.98,81798.78,5600],["2019-04-22",80493.48,82233.88,77882.88,77882.88,5000],["2019-04-23",78317.98,78317.98,73662.41,78187.45,3100],["2019-04-24",73966.98,78143.94,73662.41,78143.94,1800],["2019-04-25",78317.98,78317.98,78317.98,78317.98,600],["2019-04-26",80058.38,80058.38,78753.08,78753.08,200],["2019-05-02",78753.08,78753.08,78753.08,78753.08,0],["2019-05-03",78753.08,78753.08,78753.08,78753.08,0],["2019-05-06",73966.98,76142.48,73966.98,76142.48,6100],["2019-05-07",72705.19,72705.19,70877.77,70921.28,2200],["2019-05-08",73531.88,73966.98,73531.88,73966.98,1700],["2019-05-09",71834.99,71834.99,71834.99,71834.99,100],["2019-05-10",73966.98,73966.98,73966.98,73966.98,600],["2019-05-13",73966.98,73966.98,73966.98,73966.98,0],["2019-05-14",73053.27,73053.27,73053.27,73053.27,200],["2019-05-15",72226.58,72226.58,72226.58,72226.58,500],["2019-05-16",71791.48,71791.48,71791.48,71791.48,400],["2019-05-17",71791.48,71791.48,71791.48,71791.48,0],["2019-05-20",71791.48,71791.48,70051.08,70051.08,2000],["2019-05-21",71791.48,76142.48,71791.48,76142.48,600],["2019-05-22",76142.48,78753.08,76142.48,78317.98,11400],["2019-05-23",78317.98,78317.98,78317.98,78317.98,8400],["2019-05-24",78317.98,78753.08,77447.78,77882.88,7100],["2019-05-27",77447.78,80493.48,73966.98,77882.88,2800],["2019-05-28",78317.98,78317.98,78317.98,78317.98,2200],["2019-05-29",78317.98,78317.98,78317.98,78317.98,300],["2019-05-30",78317.98,78317.98,78317.98,78317.98,4300],["2019-05-31",78317.98,78317.98,78317.98,78317.98,300],["2019-06-03",77882.88,78317.98,77012.68,78317.98,4700],["2019-06-04",78317.98,78317.98,77882.88,78317.98,6800],["2019-06-05",78753.08,83104.08,72661.68,78317.98,16800],["2019-06-06",78100.43,80493.48,78100.43,80493.48,3700],["2019-06-07",81469.16,82444.84,78054.28,82444.84,2900],["2019-06-10",78054.28,78054.28,74200.35,78054.28,5300],["2019-06-11",74639.41,77956.71,74200.35,77956.71,1800],["2019-06-12",73663.73,77956.71,73663.73,77956.71,200],["2019-06-13",77907.93,82883.89,77907.93,78054.28,7400],["2019-06-14",77517.66,78054.28,75615.09,77566.44,800],["2019-06-17",72736.83,77566.44,72736.83,77566.44,600],["2019-06-18",77566.44,80444.69,77566.44,78054.28,2600],["2019-06-19",78054.28,78054.28,78054.28,78054.28,0],["2019-06-20",78005.5,79956.85,78005.5,79956.85,1000],["2019-06-21",80200.77,80200.77,80200.77,80200.77,600],["2019-06-24",80200.77,80200.77,80200.77,80200.77,0],["2019-06-25",78054.28,79420.23,78054.28,79420.23,300],["2019-06-26",80493.48,86347.55,79420.23,86347.55,11800],["2019-06-27",78542.12,82396.05,78054.28,82396.05,1100],["2019-06-28",79517.8,79517.8,79517.8,79517.8,100],["2019-07-01",79517.8,79517.8,79517.8,79517.8,0],["2019-07-02",78493.34,78542.12,78493.34,78542.12,1100],["2019-07-03",78054.28,78981.18,78054.28,78981.18,200],["2019-07-04",78981.18,78981.18,78054.28,78054.28,400],["2019-07-05",74639.41,74639.41,74639.41,74639.41,100],["2019-07-08",74200.35,75663.87,74200.35,75615.09,1900],["2019-07-09",75712.65,77517.66,75712.65,77517.66,200],["2019-07-10",76102.92,76102.92,76102.92,76102.92,100],["2019-07-11",75615.09,75615.09,75615.09,75615.09,100],["2019-07-12",74297.92,78444.55,74297.92,78444.55,200],["2019-07-15",78444.55,78444.55,78444.55,78444.55,0],["2019-07-16",78444.55,78444.55,78444.55,78444.55,0],["2019-07-17",74200.35,74200.35,74151.57,74151.57,300],["2019-07-18",74151.57,74151.57,74151.57,74151.57,0],["2019-07-19",74151.57,80932.53,74151.57,74297.92,300],["2019-07-22",74639.41,74639.41,74346.7,74346.7,600],["2019-07-23",73907.65,75517.52,73663.73,75517.52,1500],["2019-07-24",75517.52,75517.52,75517.52,75517.52,0],["2019-07-25",73712.51,73712.51,73712.51,73712.51,100],["2019-07-26",73712.51,74151.57,73712.51,74151.57,500],["2019-07-29",73712.51,73712.51,73663.73,73663.73,1200],["2019-07-30",74151.57,77078.6,74151.57,77078.6,300],["2019-07-31",74151.57,74151.57,74151.57,74151.57,100],["2019-08-01",73810.08,73810.08,73761.3,73761.3,200],["2019-08-02",75615.09,76737.12,74346.7,74346.7,2000],["2019-08-05",74688.19,74688.19,74639.41,74639.41,1700],["2019-08-06",75615.09,75615.09,75615.09,75615.09,2800],["2019-08-07",75615.09,75615.09,75615.09,75615.09,0],["2019-08-08",75615.09,75615.09,75615.09,75615.09,0],["2019-08-09",75615.09,75615.09,75615.09,75615.09,0],["2019-08-12",77176.17,77224.96,77176.17,77224.96,600],["2019-08-13",75615.09,76590.76,75127.25,76590.76,700],["2019-08-14",76590.76,76590.76,76590.76,76590.76,0],["2019-08-15",76590.76,76590.76,75127.25,75127.25,200],["2019-08-16",75127.25,75127.25,75127.25,75127.25,0],["2019-08-19",75615.09,75712.65,75615.09,75712.65,700],["2019-08-20",75761.44,75761.44,75761.44,75761.44,300],["2019-08-21",75859.01,75859.01,75761.44,75761.44,1300],["2019-08-22",74883.33,74883.33,74883.33,74883.33,100],["2019-08-23",75468.73,75468.73,75419.95,75419.95,200],["2019-08-26",74883.33,74980.89,74883.33,74883.33,400],["2019-08-27",75127.25,75127.25,75127.25,75127.25,200],["2019-08-28",74736.97,74736.97,74688.19,74688.19,300],["2019-08-29",74736.97,74736.97,74151.57,74151.57,600],["2019-08-30",74688.19,75078.46,74688.19,75078.46,1400],["2019-09-03",75176.03,75176.03,75078.46,75078.46,2400],["2019-09-04",75078.46,75810.22,75078.46,75810.22,200],["2019-09-05",75810.22,75810.22,75810.22,75810.22,0],["2019-09-06",77566.44,82786.32,75859.01,75859.01,1600],["2019-09-09",74932.11,74932.11,74932.11,74932.11,200],["2019-09-10",75224.81,75224.81,74932.11,74932.11,700],["2019-09-11",74932.11,74932.11,74932.11,74932.11,0],["2019-09-12",74932.11,74932.11,74932.11,74932.11,0],["2019-09-13",74932.11,75615.09,74639.41,75615.09,1500],["2019-09-16",76102.92,76102.92,75615.09,75615.09,800],["2019-09-17",75615.09,75615.09,75615.09,75615.09,200],["2019-09-18",75615.09,75615.09,75615.09,75615.09,100],["2019-09-19",77273.74,77566.44,77273.74,77566.44,200],["2019-09-20",80005.64,85323.09,80005.64,85127.95,9000],["2019-09-23",85225.52,85225.52,85127.95,85127.95,4200],["2019-09-24",82932.67,87811.07,82932.67,85371.87,700],["2019-09-25",85371.87,85615.79,82932.67,82932.67,1500],["2019-09-26",84396.19,84396.19,84396.19,84396.19,100],["2019-09-27",84396.19,85323.09,84396.19,85079.17,2500],["2019-09-30",85127.95,85176.74,85030.38,85030.38,1500],["2019-10-01",85079.17,85518.22,84884.03,85469.44,1400],["2019-10-02",84884.03,85859.71,84884.03,85371.87,800],["2019-10-03",85371.87,87811.07,83176.59,83176.59,1300],["2019-10-04",83420.51,83908.35,83420.51,83908.35,5500],["2019-10-07",83908.35,83908.35,76102.92,80493.48,11600],["2019-10-08",80493.48,82444.84,78103.07,81957.0,5700],["2019-10-09",89155.92,89155.92,87217.75,87494.63,8200],["2019-10-10",87217.75,87217.75,87217.75,87217.75,600],["2019-10-11",83618.29,88269.9,83618.29,87107.0,600],["2019-10-14",86387.1,86387.1,83064.52,83064.52,900],["2019-10-15",83064.52,83341.4,82510.76,83064.52,1500],["2019-10-16",83064.52,87660.76,83064.52,83618.29,500],["2019-10-17",83618.29,83618.29,83618.29,83618.29,1700],["2019-10-18",83064.52,83064.52,82510.76,82510.76,1700],["2019-10-21",82510.76,82510.76,82510.76,82510.76,0],["2019-10-22",82510.76,85334.95,81957.0,85334.95,3400],["2019-10-23",83175.28,85058.07,83064.52,85058.07,400],["2019-10-24",82510.76,83064.52,82510.76,83064.52,800],["2019-10-25",83618.29,84172.05,83618.29,83618.29,800],["2019-10-28",83618.29,83618.29,83618.29,83618.29,100],["2019-10-29",84172.05,84172.05,83618.29,83618.29,400],["2019-10-30",83618.29,84725.81,83618.29,84725.81,700],["2019-10-31",84172.05,84172.05,84172.05,84172.05,500],["2019-11-01",83618.29,83618.29,83618.29,83618.29,200],["2019-11-04",83673.66,83673.66,83673.66,83673.66,1600],["2019-11-05",83618.29,83618.29,83618.29,83618.29,600],["2019-11-06",83618.29,83618.29,83618.29,83618.29,600],["2019-11-07",84172.05,84172.05,83618.29,83618.29,1000],["2019-11-08",84172.05,84172.05,84172.05,84172.05,200],["2019-11-11",82787.64,82787.64,82787.64,82787.64,100],["2019-11-12",84172.05,85279.58,82510.76,84448.93,4400],["2019-11-13",85279.58,85279.58,84725.81,84725.81,1300],["2019-11-14",84725.81,84725.81,84725.81,84725.81,0],["2019-11-15",84172.05,84172.05,83618.29,83618.29,1700],["2019-11-18",83618.29,83618.29,83618.29,83618.29,700],["2019-11-19",83618.29,83618.29,83618.29,83618.29,0],["2019-11-20",83618.29,83618.29,83618.29,83618.29,800],["2019-11-21",85279.58,85833.34,85279.58,85833.34,200],["2019-11-22",85833.34,85833.34,84725.81,84725.81,2800],["2019-11-25",80295.71,84670.44,79188.18,84670.44,900],["2019-11-26",82067.75,82067.75,82067.75,82067.75,500],["2019-11-27",82067.75,82067.75,82067.75,82067.75,0],["2019-11-28",82067.75,82067.75,82067.75,82067.75,0],["2019-11-29",82067.75,82067.75,82067.75,82067.75,0],["2019-12-02",82067.75,82067.75,82067.75,82067.75,0],["2019-12-03",82067.75,82067.75,82067.75,82067.75,0],["2019-12-04",83064.52,83064.52,83064.52,83064.52,200],["2019-12-05",83064.52,83064.52,83064.52,83064.52,0],["2019-12-06",83064.52,83064.52,83064.52,83064.52,0],["2019-12-09",83064.52,83064.52,83064.52,83064.52,0],["2019-12-10",83064.52,83064.52,83064.52,83064.52,100],["2019-12-11",83064.52,87494.63,83064.52,87494.63,200],["2019-12-12",87494.63,87494.63,87494.63,87494.63,0],["2019-12-13",87494.63,87494.63,87494.63,87494.63,10],["2019-12-16",87494.63,87494.63,87494.63,87494.63,0],["2019-12-17",83064.52,83618.29,83064.52,83618.29,600],["2019-12-18",83618.29,83618.29,83618.29,83618.29,0],["2019-12-19",83618.29,83618.29,83618.29,83618.29,1200],["2019-12-20",83618.29,83618.29,83618.29,83618.29,600],["2019-12-23",83064.52,83064.52,82510.76,82510.76,900],["2019-12-24",82510.76,82510.76,82510.76,82510.76,0],["2019-12-25",82510.76,82510.76,82510.76,82510.76,0],["2019-12-26",83618.29,83618.29,82510.76,82510.76,600],["2019-12-27",82510.76,82510.76,82510.76,82510.76,0],["2019-12-30",82510.76,82510.76,82510.76,82510.76,100],["2019-12-31",82510.76,82510.76,82510.76,82510.76,0],["2020-01-02",80904.85,80904.85,80904.85,80904.85,1000],["2020-01-03",83064.52,83064.52,83064.52,83064.52,300],["2020-01-06",83618.29,84172.05,83618.29,83618.29,300],["2020-01-07",83618.29,83618.29,83064.52,83064.52,800],["2020-01-08",83064.52,83064.52,83064.52,83064.52,400],["2020-01-09",84725.81,84725.81,84725.81,84725.81,900],["2020-01-10",85279.58,85279.58,84172.05,84725.81,10100],["2020-01-13",84725.81,84725.81,84725.81,84725.81,1400],["2020-01-14",84725.81,87494.63,84725.81,87494.63,2700],["2020-01-15",87494.63,87494.63,87494.63,87494.63,0],["2020-01-16",78745.17,87439.25,78745.17,87439.25,200],["2020-01-17",78745.17,91315.6,78745.17,88602.16,300],["2020-01-20",88602.16,88602.16,88602.16,88602.16,0],["2020-01-21",86387.1,86387.1,85556.46,86387.1,3800],["2020-01-22",86663.99,86663.99,86331.73,86331.73,4300],["2020-01-30",86387.1,86387.1,86331.73,86331.73,1200],["2020-01-31",86387.1,86387.1,85833.34,85833.34,1500],["2020-02-03",85833.34,85833.34,78689.79,84947.32,3700],["2020-02-04",82510.76,82510.76,81957.0,82510.76,5100],["2020-02-05",82510.76,85002.7,82510.76,85002.7,2000],["2020-02-06",84947.32,85279.58,84947.32,85279.58,200],["2020-02-07",84947.32,84947.32,84947.32,84947.32,400],["2020-02-10",84172.05,85556.46,84172.05,85556.46,3200],["2020-02-11",85279.58,85279.58,85279.58,85279.58,1600],["2020-02-12",85279.58,85279.58,85279.58,85279.58,1600],["2020-02-13",85279.58,85279.58,85279.58,85279.58,0],["2020-02-14",85833.34,86387.1,85833.34,86387.1,300],["2020-02-17",85002.7,85833.34,85002.7,85833.34,700],["2020-02-18",85833.34,85833.34,85833.34,85833.34,300],["2020-02-19",85833.34,85833.34,85833.34,85833.34,1000],["2020-02-20",86387.1,87383.88,85833.34,85833.34,800],["2020-02-21",86110.22,86110.22,85833.34,85833.34,500],["2020-02-24",85833.34,85833.34,85279.58,85279.58,1800],["2020-02-25",85279.58,85556.46,85279.58,85279.58,1600],["2020-02-26",85833.34,85833.34,85833.34,85833.34,1000],["2020-02-27",87494.63,87494.63,87494.63,87494.63,1500],["2020-02-28",87494.63,87494.63,87494.63,87494.63,100],["2020-03-02",87494.63,89155.92,87494.63,89155.92,1500],["2020-03-03",90263.45,91647.86,90263.45,91647.86,1200],["2020-03-04",94139.79,96077.96,94139.79,95856.46,3200],["2020-03-05",94139.79,94139.79,94139.79,94139.79,200],["2020-03-06",95801.08,95801.08,94195.17,94195.17,1300],["2020-03-09",94250.55,94250.55,93032.27,93032.27,3300],["2020-03-10",83729.04,83729.04,83729.04,83729.04,100],["2020-03-11",92090.87,92090.87,92090.87,92090.87,9600],["2020-03-12",92201.62,92478.5,92090.87,92090.87,4127],["2020-03-13",82898.39,91924.74,82898.39,91647.86,500],["2020-03-16",82510.76,91094.09,82510.76,90872.59,3400],["2020-03-17",90817.21,91924.74,88879.04,88879.04,2900],["2020-03-18",89709.68,89709.68,89322.05,89488.18,1500],["2020-03-19",89432.8,89432.8,88602.16,89266.67,3200],["2020-03-20",88823.66,89155.92,88823.66,89155.92,800],["2020-03-23",89322.05,91370.98,85279.58,85279.58,3600],["2020-03-24",85279.58,91370.98,85279.58,90761.84,1400],["2020-03-25",90817.21,91924.74,88602.16,88602.16,1100],["2020-03-26",90817.21,90817.21,90817.21,90817.21,700],["2020-03-27",90263.45,90263.45,89709.68,89709.68,1200],["2020-03-30",89709.68,89709.68,89266.67,89266.67,2300],["2020-03-31",80627.96,80738.72,80627.96,80683.34,3300],["2020-04-01",83064.52,88602.16,83064.52,88602.16,300],["2020-04-03",79797.32,83064.52,79797.32,83064.52,400],["2020-04-06",83618.29,86940.87,83064.52,86940.87,500],["2020-04-07",83064.52,83064.52,83064.52,83064.52,100],["2020-04-08",85833.34,85833.34,85833.34,85833.34,1000],["2020-04-09",85833.34,86387.1,85833.34,86110.22,600],["2020-04-10",86387.1,86387.1,86387.1,86387.1,1100],["2020-04-13",86663.99,86663.99,86663.99,86663.99,100],["2020-04-14",86608.61,86608.61,86553.23,86553.23,200],["2020-04-15",86663.99,86663.99,86442.48,86442.48,1600],["2020-04-16",86442.48,86442.48,86387.1,86442.48,1500],["2020-04-17",86442.48,86442.48,86442.48,86442.48,0],["2020-04-20",86497.86,86497.86,86442.48,86442.48,400],["2020-04-21",86663.99,88048.39,86442.48,86497.86,1900],["2020-04-22",80627.96,86497.86,80627.96,86497.86,300],["2020-04-23",80627.96,86940.87,80627.96,86940.87,900],["2020-04-24",86940.87,86940.87,86940.87,86940.87,0],["2020-04-27",86663.99,89709.68,86553.23,89709.68,4000],["2020-04-28",86940.87,86940.87,86940.87,86940.87,100],["2020-04-29",86940.87,86940.87,86940.87,86940.87,0],["2020-05-04",87051.62,87051.62,87051.62,87051.62,300],["2020-05-05",87107.0,87107.0,87107.0,87107.0,100],["2020-05-06",94139.79,94139.79,94139.79,94139.79,300],["2020-05-07",84725.81,84725.81,84725.81,84725.81,100],["2020-05-08",86608.61,86608.61,86608.61,86608.61,100],["2020-05-11",87217.75,91370.98,87217.75,91370.98,1800],["2020-05-12",88602.16,88602.16,88602.16,88602.16,200],["2020-05-13",89986.57,89986.57,89986.57,89986.57,100],["2020-05-14",90318.82,90318.82,90318.82,90318.82,200],["2020-05-15",90318.82,90318.82,90318.82,90318.82,0],["2020-05-18",90540.33,90540.33,90540.33,90540.33,100],["2020-05-19",93309.15,93309.15,93032.27,93032.27,600],["2020-05-20",95247.32,95247.32,95247.32,95247.32,100],["2020-05-21",95247.32,95247.32,95247.32,95247.32,0],["2020-05-22",92478.5,92478.5,92201.62,92201.62,300],["2020-05-25",93032.27,93032.27,93032.27,93032.27,100],["2020-05-26",93032.27,94139.79,93032.27,94139.79,800],["2020-05-27",94139.79,94139.79,93198.39,93198.39,300],["2020-05-28",93198.39,93198.39,93198.39,93198.39,0],["2020-05-29",94139.79,94139.79,93309.15,93309.15,1000],["2020-06-01",93309.15,93309.15,91924.74,91924.74,500],["2020-06-02",93309.15,93309.15,93309.15,93309.15,400],["2020-06-03",93309.15,93309.15,93309.15,93309.15,200],["2020-06-04",93309.15,94139.79,91370.98,94139.79,500],["2020-06-05",94139.79,94139.79,93862.91,93862.91,300],["2020-06-08",94139.79,94139.79,94139.79,94139.79,900],["2020-06-09",94139.79,94139.79,93586.03,94139.79,600],["2020-06-10",94139.79,94139.79,94139.79,94139.79,100],["2020-06-11",95302.7,95302.7,94693.56,94693.56,1000],["2020-06-12",94250.55,94250.55,94195.17,94195.17,1400],["2020-06-15",94195.17,94195.17,94195.17,94195.17,0],["2020-06-16",94195.17,99677.43,94195.17,99677.43,1600],["2020-06-17",109645.17,109645.17,109645.17,109645.17,18800],["2020-06-18",120166.68,120609.69,120166.68,120609.69,24300],["2020-06-19",132626.35,132626.35,124596.78,130134.42,18100],["2020-06-22",130134.42,130134.42,120166.68,121827.97,5800],["2020-06-23",111638.72,114075.28,110752.7,113189.26,18200],["2020-06-24",110808.07,117951.62,109922.05,111251.08,4700],["2020-06-25",111251.08,111251.08,111251.08,111251.08,0],["2020-06-26",111361.84,115681.19,111361.84,114019.9,1200],["2020-06-29",120166.68,120166.68,110752.7,111749.47,2900],["2020-06-30",111804.85,111860.22,111029.58,111029.58,600],["2020-07-01",111361.84,114075.28,111306.46,112967.75,2600],["2020-07-02",113798.4,115736.57,113521.51,114075.28,3000],["2020-07-03",116234.96,123489.26,115736.57,121827.97,5500],["2020-07-06",124596.78,124596.78,122658.61,124596.78,7300],["2020-07-07",127365.6,127365.6,124596.78,126258.07,3700],["2020-07-08",126258.07,126258.07,123544.63,123544.63,7400],["2020-07-09",123544.63,126258.07,123544.63,125095.17,1802],["2020-07-10",125704.31,125981.19,125427.43,125704.31,2500],["2020-07-13",126258.07,126258.07,125704.31,125981.19,6700],["2020-07-14",126258.07,126811.84,126258.07,126811.84,6700],["2020-07-15",130134.42,130134.42,126756.46,127144.1,3800],["2020-07-16",127892.74,131012.07,127892.74,129140.47,6500],["2020-07-17",129140.47,129140.47,125397.27,125397.27,5100],["2020-07-20",124773.4,124773.4,120406.33,122090.77,3100],["2020-07-21",121654.07,121654.07,117661.32,117973.25,5400],["2020-07-22",117598.93,121654.07,115415.4,121654.07,1300],["2020-07-23",121654.07,121654.07,121654.07,121654.07,0],["2020-07-24",122277.93,123213.73,116039.26,116725.52,4100],["2020-07-27",115415.4,115415.4,109176.73,110486.85,1900],["2020-07-28",111672.19,118222.8,111672.19,118222.8,3300],["2020-07-29",121654.07,121654.07,109176.73,112296.06,3900],["2020-07-30",115415.4,117287.0,115415.4,115415.4,600],["2020-07-31",115353.01,115415.4,112296.06,112296.06,1500],["2020-08-03",112296.06,112296.06,112296.06,112296.06,0],["2020-08-04",116039.26,117910.86,115415.4,117598.93,4200],["2020-08-05",117598.93,118534.73,117598.93,118534.73,800],["2020-08-06",118534.73,118534.73,118534.73,118534.73,0],["2020-08-07",115477.78,116039.26,115477.78,116039.26,2400],["2020-08-10",119782.47,119782.47,119782.47,119782.47,100],["2020-08-11",119907.24,119907.24,116663.13,116663.13,2200],["2020-08-12",116725.52,119782.47,116663.13,119782.47,2100],["2020-08-13",119782.47,119782.47,119158.6,119158.6,300],["2020-08-14",119158.6,119158.6,118534.73,118534.73,1100],["2020-08-17",119158.6,119158.6,118035.64,118035.64,1200],["2020-08-18",118534.73,118534.73,118534.73,118534.73,1100],["2020-08-19",118534.73,120406.33,118534.73,119782.47,600],["2020-08-20",120406.33,121030.2,119782.47,121030.2,1800],["2020-08-21",121030.2,125397.27,121030.2,124461.47,3300],["2020-08-24",124461.47,124773.4,122901.8,124773.4,500],["2020-08-25",124461.47,124773.4,122402.71,124773.4,3200],["2020-08-26",124461.47,124773.4,123213.73,124461.47,1600],["2020-08-27",124461.47,124461.47,124461.47,124461.47,1000],["2020-08-28",124773.4,124773.4,124773.4,124773.4,400],["2020-08-31",124773.4,124773.4,123525.67,123525.67,1600],["2020-09-01",123525.67,123525.67,123525.67,123525.67,800],["2020-09-03",124149.53,124461.47,123525.67,123525.67,1600],["2020-09-04",123837.6,135878.23,123588.05,135878.23,15400],["2020-09-07",136003.01,145984.88,136003.01,145672.95,16300],["2020-09-08",149291.38,149291.38,140370.08,140370.08,3100],["2020-09-09",137250.74,137250.74,133507.54,135691.07,10300],["2020-09-10",135691.07,139746.21,135691.07,139184.73,12700],["2020-09-11",139746.21,139746.21,137562.68,137687.45,5800],["2020-09-14",139122.34,139621.44,137562.68,138248.93,11400],["2020-09-15",138498.48,139746.21,138248.93,139059.96,8900],["2020-09-16",141105.99,145339.17,138354.43,139694.93,9700],["2020-09-17",138989.4,140400.46,138283.87,140400.46,2800],["2020-09-18",138424.98,138989.4,138424.98,138707.19,3200],["2020-09-21",138495.53,138636.64,134050.69,134897.33,5500],["2020-09-22",134756.22,134897.33,134050.69,134121.25,4700],["2020-09-23",134262.35,134756.22,134262.35,134756.22,500],["2020-09-24",134756.22,136872.81,134756.22,136872.81,1100],["2020-09-25",136802.26,136872.81,134967.88,136872.81,400],["2020-09-28",136872.81,136872.81,135108.99,135108.99,1000],["2020-09-29",135179.54,136872.81,135179.54,135320.65,600],["2020-09-30",135250.09,136167.28,135250.09,136167.28,1100],["2020-10-01",135602.86,136167.28,135602.86,136167.28,1000],["2020-10-02",136167.28,136167.28,135814.52,136167.28,5400],["2020-10-05",136167.28,137225.58,136167.28,137225.58,2000],["2020-10-06",137578.34,137578.34,137155.03,137155.03,2600],["2020-10-07",137225.58,138283.87,136872.81,136872.81,5200],["2020-10-08",136872.81,136872.81,134756.22,135814.52,5700],["2020-10-09",136661.15,136872.81,135885.07,136026.18,1200],["2020-10-12",135955.62,137578.34,135814.52,137578.34,2900],["2020-10-13",136872.81,136872.81,136872.81,136872.81,100],["2020-10-14",137578.34,138283.87,136872.81,138283.87,1500],["2020-10-15",137578.34,138989.4,136872.81,138989.4,1100],["2020-10-16",135461.75,138989.4,135461.75,136167.28,1100],["2020-10-19",136237.84,136237.84,136237.84,136237.84,600],["2020-10-20",137931.11,138283.87,137931.11,138283.87,1400],["2020-10-21",138989.4,141811.52,138989.4,140400.46,2300],["2020-10-22",141811.52,141882.08,140471.02,141105.99,1600],["2020-10-23",142658.16,147103.0,142587.61,146044.7,2500],["2020-10-26",142587.61,142587.61,142587.61,142587.61,100],["2020-10-27",142517.05,142517.05,142517.05,142517.05,100],["2020-10-28",141247.1,141247.1,141247.1,141247.1,600],["2020-10-29",142658.16,142658.16,141105.99,141105.99,1800],["2020-10-30",141105.99,141105.99,141105.99,141105.99,0],["2020-11-02",141105.99,141105.99,141105.99,141105.99,0],["2020-11-03",141105.99,142517.05,141105.99,141811.52,600],["2020-11-04",141811.52,141811.52,141811.52,141811.52,0],["2020-11-05",139694.93,142517.05,139694.93,142517.05,200],["2020-11-06",142517.05,142517.05,142517.05,142517.05,0],["2020-11-09",142164.29,142869.82,142164.29,142869.82,1000],["2020-11-10",140329.91,140329.91,140047.7,140047.7,310],["2020-11-11",140047.7,140047.7,140047.7,140047.7,0],["2020-11-12",141105.99,141105.99,140400.46,140400.46,600],["2020-11-13",141811.52,141811.52,140471.02,141105.99,500],["2020-11-16",140471.02,141105.99,140471.02,141105.99,2000],["2020-11-17",141105.99,141105.99,141105.99,141105.99,400],["2020-11-18",141105.99,141105.99,140471.02,140823.78,700],["2020-11-19",140753.23,142799.27,140753.23,142799.27,1300],["2020-11-20",143857.56,143857.56,143222.58,143222.58,200],["2020-11-23",143222.58,143222.58,142517.05,142517.05,400],["2020-11-24",129958.62,141811.52,129958.62,141811.52,300],["2020-11-25",141105.99,142517.05,141105.99,142517.05,600],["2020-11-26",142517.05,142517.05,142517.05,142517.05,400],["2020-11-27",142517.05,142517.05,142517.05,142517.05,600],["2020-11-30",142517.05,142517.05,142517.05,142517.05,1000],["2020-12-01",142517.05,143222.58,142517.05,142517.05,2300],["2020-12-02",142658.16,142658.16,142658.16,142658.16,200],["2020-12-03",142658.16,144633.64,142658.16,143928.11,700],["2020-12-04",144633.64,144986.41,144633.64,144986.41,1300],["2020-12-07",145339.17,145691.94,145056.96,145691.94,2000],["2020-12-08",145691.94,146044.7,145691.94,146044.7,700],["2020-12-09",148161.29,148161.29,146115.26,146115.26,2400],["2020-12-10",146185.81,146185.81,146115.26,146185.81,1600],["2020-12-11",146044.7,148161.29,146044.7,148161.29,1500],["2020-12-14",153100.0,153100.0,149572.35,150983.41,800],["2020-12-15",150983.41,150983.41,147455.76,147808.53,2000],["2020-12-16",147879.08,148161.29,147455.76,148161.29,1700],["2020-12-17",147455.76,147455.76,146044.7,146044.7,2600],["2020-12-18",146044.7,147455.76,146044.7,147455.76,1600],["2020-12-21",146185.81,148161.29,146185.81,148161.29,200],["2020-12-22",148161.29,149572.35,148161.29,149572.35,600],["2020-12-23",149219.59,149572.35,146750.23,146750.23,1700],["2020-12-24",146750.23,147455.76,146750.23,147455.76,1200],["2020-12-25",147455.76,148161.29,146820.79,146820.79,1100],["2020-12-28",148161.29,148161.29,148161.29,148161.29,100],["2020-12-29",147455.76,151688.94,147455.76,147455.76,1000],["2020-12-30",147455.76,148231.85,147455.76,148231.85,1300],["2020-12-31",148231.85,148231.85,148231.85,148231.85,0],["2021-01-04",133415.72,154511.06,133415.72,151688.94,1700],["2021-01-05",151688.94,151688.94,151688.94,151688.94,1],["2021-01-06",150983.41,152394.47,150983.41,152394.47,500],["2021-01-07",152394.47,152394.47,152394.47,152394.47,0],["2021-01-08",152394.47,155216.59,152394.47,153805.53,800],["2021-01-11",153805.53,153805.53,153100.0,153100.0,600],["2021-01-12",153100.0,154158.3,153100.0,154158.3,2200],["2021-01-13",153452.77,154511.06,153452.77,153452.77,2400],["2021-01-14",153452.77,154863.83,153452.77,154863.83,1300],["2021-01-15",158744.24,158744.24,155922.12,155922.12,800],["2021-01-18",156980.42,156980.42,155216.59,155216.59,1200],["2021-01-19",155922.12,155922.12,142517.05,142517.05,2400],["2021-01-20",147314.66,155216.59,147314.66,155216.59,1600],["2021-01-21",155216.59,155216.59,154511.06,155216.59,1800],["2021-01-22",155216.59,155216.59,149995.67,154511.06,1200],["2021-01-25",152394.47,152394.47,151688.94,152041.71,1700],["2021-01-26",152394.47,152747.24,152041.71,152041.71,1300],["2021-01-27",152112.26,153805.53,152041.71,152041.71,1700],["2021-01-28",152041.71,152041.71,144069.22,144069.22,3700],["2021-01-29",144069.22,151688.94,144069.22,146750.23,1900],["2021-02-01",148161.29,148161.29,146750.23,148161.29,4500],["2021-02-02",148161.29,152394.47,148161.29,152394.47,1400],["2021-02-03",152394.47,152394.47,152394.47,152394.47,0],["2021-02-04",153805.53,153805.53,153100.0,153100.0,300],["2021-02-05",153170.56,155216.59,153170.56,155216.59,1900],["2021-02-08",155922.12,158744.24,155922.12,155922.12,700],["2021-02-09",155992.68,155992.68,155992.68,155992.68,200],["2021-02-17",141105.99,156274.89,140400.46,156204.33,1100],["2021-02-18",140612.12,156204.33,140612.12,156204.33,700],["2021-02-19",141105.99,156204.33,141105.99,155216.59,500],["2021-02-22",141811.52,155922.12,141811.52,155216.59,1100],["2021-02-23",140047.7,155569.36,140047.7,155569.36,700],["2021-02-24",140259.36,153805.53,140259.36,153100.0,600],["2021-02-25",142517.05,153805.53,142517.05,153805.53,200],["2021-02-26",143928.11,154511.06,143928.11,154511.06,500],["2021-03-01",144704.2,154863.83,144704.2,154863.83,1200],["2021-03-02",145480.28,155216.59,145480.28,154511.06,1200],["2021-03-03",145903.6,155216.59,145903.6,155216.59,1500],["2021-03-04",146256.36,155216.59,146256.36,155216.59,700],["2021-03-05",147103.0,148866.82,147103.0,148372.95,600],["2021-03-08",149854.56,149854.56,149642.91,149642.91,400],["2021-03-09",148866.82,153805.53,148866.82,151688.94,400],["2021-03-10",151900.6,155075.49,151900.6,155075.49,300],["2021-03-11",155075.49,156274.89,155075.49,155216.59,3000],["2021-03-12",155216.59,156204.33,155216.59,156204.33,1600],["2021-03-15",148514.06,156204.33,148514.06,155922.12,1400],["2021-03-16",155922.12,155922.12,155216.59,155216.59,1900],["2021-03-17",150983.41,155216.59,150983.41,155216.59,1800],["2021-03-18",155216.59,155216.59,155216.59,155216.59,0],["2021-03-19",156133.78,156345.44,156133.78,156204.33,1505],["2021-03-22",156204.33,156204.33,156204.33,156204.33,0],["2021-03-23",156204.33,156204.33,155922.12,155922.12,1000],["2021-03-24",152888.34,155922.12,152888.34,155569.36,1200],["2021-03-25",146891.34,155922.12,146891.34,155216.59,900],["2021-03-26",148161.29,170738.25,148161.29,161213.6,1600],["2021-03-29",161707.47,161707.47,161213.6,161213.6,200],["2021-03-30",160860.83,161213.6,160155.3,161213.6,1600],["2021-03-31",160860.83,160860.83,160860.83,160860.83,1100],["2021-04-01",160860.83,160860.83,160860.83,160860.83,400],["2021-04-02",160860.83,160860.83,155216.59,155216.59,4200],["2021-04-05",155216.59,155287.15,154511.06,155216.59,3700],["2021-04-06",155287.15,155357.7,155216.59,155216.59,1200],["2021-04-07",155357.7,156063.23,155216.59,156063.23,1200],["2021-04-08",165799.54,165799.54,156274.89,156345.44,2100],["2021-04-09",154511.06,156627.65,148161.29,153664.43,3900],["2021-04-12",151830.05,152747.24,147526.32,148584.61,10900],["2021-04-13",148161.29,149572.35,148161.29,149572.35,29600],["2021-04-14",148161.29,150630.65,147455.76,150630.65,3200],["2021-04-15",149219.59,150277.88,149219.59,149925.12,2500],["2021-04-16",149925.12,149925.12,149290.14,149290.14,1900],["2021-04-19",148866.82,149572.35,148866.82,149290.14,1600],["2021-04-20",148866.82,148866.82,148161.29,148161.29,2700],["2021-04-22",148161.29,148866.82,148161.29,148866.82,800],["2021-04-23",148866.82,148866.82,148866.82,148866.82,0],["2021-04-26",147879.08,148161.29,143222.58,143928.11,1900],["2021-04-27",137578.34,147808.53,137578.34,141811.52,2700],["2021-04-28",143222.58,144633.64,138001.66,138001.66,4900],["2021-04-29",138424.98,146044.7,138424.98,139271.62,1000],["2021-05-04",144633.64,144633.64,139271.62,143928.11,1000],["2021-05-05",143857.56,143857.56,143222.58,143222.58,700],["2021-05-06",143222.58,143857.56,143222.58,143857.56,1300],["2021-05-07",143222.58,143645.9,143222.58,143222.58,1700],["2021-05-10",128900.32,143857.56,128900.32,143857.56,200],["2021-05-11",129817.51,144633.64,129817.51,141811.52,500],["2021-05-12",127630.37,141811.52,127630.37,141811.52,400],["2021-05-13",141811.52,141882.08,141811.52,141882.08,600],["2021-05-14",141882.08,143081.48,141811.52,143081.48,900],["2021-05-17",143645.9,143645.9,141105.99,141105.99,200],["2021-05-18",127700.92,141105.99,127700.92,141105.99,200],["2021-05-19",137578.34,141035.44,137578.34,140400.46,400],["2021-05-20",140400.46,140400.46,138989.4,139694.93,1600],["2021-05-21",140047.7,140047.7,138989.4,139059.96,1800],["2021-05-24",138989.4,139694.93,138989.4,138989.4,2100],["2021-05-25",139342.17,139342.17,138989.4,138989.4,2100],["2021-05-26",138989.4,139694.93,138989.4,138989.4,2700],["2021-05-27",138989.4,139624.38,138989.4,139624.38,1000],["2021-05-28",138989.4,138989.4,138283.87,138283.87,2500],["2021-05-31",141105.99,141105.99,135461.75,135461.75,1600],["2021-06-01",135814.52,135814.52,135461.75,135532.31,600],["2021-06-02",135814.52,136872.81,135814.52,136520.05,500],["2021-06-03",136167.28,136167.28,135955.62,136026.18,300],["2021-06-04",137578.34,137578.34,136872.81,136872.81,800],["2021-06-07",136872.81,136943.37,136872.81,136872.81,800],["2021-06-08",124468.71,136872.81,124468.71,136872.81,400],["2021-06-09",136872.81,136872.81,136872.81,136872.81,100],["2021-06-10",126892.5,129031.14,126892.5,129031.14,300],["2021-06-11",129744.02,129744.02,129744.02,129744.02,100],["2021-06-14",129744.02,129744.02,129744.02,129744.02,0],["2021-06-15",130456.9,136872.81,130456.9,136872.81,500],["2021-06-16",136872.81,137585.69,136872.81,137585.69,700],["2021-06-17",135447.05,135447.05,134734.18,135447.05,600],["2021-06-18",135447.05,135447.05,134021.3,134021.3,1000],["2021-06-21",141150.09,141150.09,141150.09,141150.09,1100],["2021-06-22",141150.09,141150.09,139011.45,139011.45,400],["2021-06-23",139011.45,139011.45,139011.45,139011.45,900],["2021-06-24",139011.45,139011.45,138655.01,138655.01,400],["2021-06-25",138655.01,138655.01,131882.66,131882.66,200],["2021-06-28",139011.45,139011.45,139011.45,139011.45,200],["2021-06-29",134734.18,140080.77,134734.18,138940.16,300],["2021-06-30",138940.16,138940.16,138940.16,138940.16,0],["2021-07-01",126892.5,139011.45,126892.5,137585.69,1400],["2021-07-02",137229.25,137229.25,137229.25,137229.25,100],["2021-07-05",136159.93,136159.93,135803.49,135803.49,300],["2021-07-06",134021.3,134021.3,133308.42,133308.42,300],["2021-07-07",133308.42,133522.28,133308.42,133522.28,1000],["2021-07-08",133593.57,133593.57,133308.42,133379.71,600],["2021-07-09",128318.26,134021.3,128318.26,132951.98,700],["2021-07-12",132951.98,132951.98,131668.79,131668.79,1900],["2021-07-13",131668.79,131668.79,131668.79,131668.79,200],["2021-07-14",131668.79,131668.79,130955.92,130955.92,300],["2021-07-15",117910.23,135447.05,117910.23,135447.05,400],["2021-07-16",135447.05,135447.05,135447.05,135447.05,0],["2021-07-19",128318.26,128318.26,126179.62,126179.62,600],["2021-07-20",121332.05,124753.87,121189.47,124753.87,1300],["2021-07-21",124753.87,124753.87,124753.87,124753.87,0],["2021-07-22",125466.75,125466.75,125466.75,125466.75,400],["2021-07-23",125466.75,126179.62,125466.75,126179.62,1000],["2021-07-26",126179.62,126179.62,126179.62,126179.62,0],["2021-07-27",126179.62,126179.62,126179.62,126179.62,0],["2021-07-28",126892.5,126892.5,126892.5,126892.5,200],["2021-07-29",126892.5,126892.5,126892.5,126892.5,0],["2021-07-30",126892.5,126892.5,126892.5,126892.5,300],["2021-08-02",126892.5,126892.5,124040.99,124397.43,1700],["2021-08-03",125466.75,126892.5,125466.75,126892.5,700],["2021-08-04",130456.9,131882.66,129031.14,129031.14,1500],["2021-08-05",129031.14,129031.14,129031.14,129031.14,100],["2021-08-06",128318.26,128318.26,128318.26,128318.26,100],["2021-08-09",129744.02,129744.02,129744.02,129744.02,100],["2021-08-10",128318.26,129744.02,128318.26,128318.26,900],["2021-08-11",128318.26,131882.66,128318.26,131526.22,800],["2021-08-12",132595.54,132595.54,130456.9,130456.9,2000],["2021-08-13",130456.9,131882.66,125466.75,131882.66,3300],["2021-08-16",131882.66,131882.66,131882.66,131882.66,900],["2021-08-17",131882.66,131882.66,131882.66,131882.66,1500],["2021-08-18",131882.66,131882.66,131882.66,131882.66,0],["2021-08-19",131169.78,132595.54,130456.9,132595.54,2000],["2021-08-20",131882.66,131882.66,129744.02,129744.02,900],["2021-08-23",129031.14,130456.9,128318.26,130456.9,1400],["2021-08-24",130456.9,130456.9,130456.9,130456.9,0],["2021-08-25",130456.9,130456.9,129744.02,129744.02,400],["2021-08-26",130456.9,130456.9,128318.26,128318.26,1600],["2021-08-27",128318.26,129744.02,128318.26,129744.02,500],["2021-08-30",128318.26,129031.14,128318.26,129031.14,800],["2021-08-31",129744.02,130456.9,129744.02,130456.9,1500],["2021-09-01",129031.14,129031.14,129031.14,129031.14,100],["2021-09-06",129031.14,129744.02,129031.14,129744.02,700],["2021-09-07",129744.02,129744.02,129744.02,129744.02,0],["2021-09-08",129744.02,129744.02,129744.02,129744.02,0],["2021-09-09",128318.26,129744.02,128318.26,129744.02,1000],["2021-09-10",129744.02,130456.9,129744.02,130456.9,1200],["2021-09-13",130813.34,134021.3,130813.34,132595.54,800],["2021-09-14",130456.9,132239.1,130456.9,131169.78,500],["2021-09-15",131169.78,131882.66,131169.78,131882.66,400],["2021-09-16",131882.66,131882.66,131882.66,131882.66,100],["2021-09-17",133308.42,134021.3,133308.42,134021.3,700],["2021-09-20",135447.05,135447.05,135447.05,135447.05,700],["2021-09-21",136872.81,136872.81,134021.3,136872.81,900],["2021-09-22",136872.81,136872.81,136872.81,136872.81,0],["2021-09-23",136872.81,136872.81,136872.81,136872.81,0],["2021-09-24",136944.1,137585.69,136944.1,137585.69,1300],["2021-09-27",137585.69,137585.69,137585.69,137585.69,100],["2021-09-28",137585.69,137585.69,137585.69,137585.69,0],["2021-09-29",137585.69,138156.0,134377.74,138156.0,1000],["2021-09-30",137585.69,137585.69,137585.69,137585.69,300],["2021-10-01",136159.93,136159.93,136159.93,136159.93,300],["2021-10-04",136159.93,136159.93,136159.93,136159.93,0],["2021-10-05",136159.93,136159.93,136159.93,136159.93,300],["2021-10-06",136159.93,136159.93,136159.93,136159.93,0],["2021-10-07",136159.93,136159.93,136159.93,136159.93,100],["2021-10-08",136159.93,136159.93,134021.3,134021.3,600],["2021-10-11",141078.8,142575.85,139011.45,141862.97,3400],["2021-10-12",141862.97,142575.85,140437.21,142575.85,700],["2021-10-13",142575.85,142575.85,142575.85,142575.85,700],["2021-10-14",139011.45,139011.45,139011.45,139011.45,100],["2021-10-15",139724.33,140437.21,139724.33,140437.21,500],["2021-10-18",142575.85,149633.35,142575.85,147566.0,400],["2021-10-19",147566.0,147566.0,146068.96,146068.96,400],["2021-10-20",146068.96,146068.96,146068.96,146068.96,0],["2021-10-21",146068.96,146068.96,146068.96,146068.96,0],["2021-10-22",146068.96,146068.96,146068.96,146068.96,0],["2021-10-25",146068.96,146068.96,146068.96,146068.96,0],["2021-10-26",139367.89,145997.67,136872.81,145997.67,800],["2021-10-27",145997.67,145997.67,145997.67,145997.67,200],["2021-10-28",146140.24,151843.28,141150.09,141150.09,1000],["2021-10-29",146140.24,146140.24,141862.97,141862.97,800],["2021-11-01",142575.85,142575.85,141862.97,141862.97,600],["2021-11-02",142575.85,142575.85,141862.97,141862.97,300],["2021-11-03",141862.97,141862.97,141862.97,141862.97,0],["2021-11-04",141862.97,141862.97,141862.97,141862.97,0],["2021-11-05",141862.97,141862.97,141862.97,141862.97,20],["2021-11-08",141862.97,141862.97,141862.97,141862.97,0],["2021-11-09",142575.85,142575.85,141862.97,141862.97,500],["2021-11-10",139011.45,139011.45,139011.45,139011.45,100],["2021-11-11",139724.33,139724.33,139724.33,139724.33,200],["2021-11-12",131953.95,131953.95,131953.95,131953.95,100],["2021-11-15",141150.09,141150.09,141150.09,141150.09,100],["2021-11-16",141150.09,141150.09,141150.09,141150.09,0],["2021-11-17",135447.05,135447.05,135375.77,135375.77,1700],["2021-11-18",135375.77,135375.77,135375.77,135375.77,0],["2021-11-19",137585.69,137585.69,137585.69,137585.69,300],["2021-11-22",137585.69,137585.69,137585.69,137585.69,0],["2021-11-23",135447.05,136872.81,135447.05,136872.81,2700],["2021-11-24",136872.81,136872.81,136872.81,136872.81,100],["2021-11-25",136872.81,136872.81,136872.81,136872.81,100],["2021-11-26",136872.81,136872.81,136872.81,136872.81,0],["2021-11-29",135447.05,135447.05,135447.05,135447.05,100],["2021-11-30",132666.83,136159.93,132666.83,133308.42,900],["2021-12-01",142504.56,142504.56,133308.42,133308.42,1100],["2021-12-02",133308.42,133308.42,133308.42,133308.42,0],["2021-12-03",135447.05,135447.05,135447.05,135447.05,800],["2021-12-06",134021.3,134021.3,133308.42,133308.42,400],["2021-12-07",133308.42,133308.42,133308.42,133308.42,0],["2021-12-08",133308.42,133308.42,133308.42,133308.42,0],["2021-12-09",133308.42,133308.42,133308.42,133308.42,100],["2021-12-10",134734.18,136159.93,134734.18,136159.93,500],["2021-12-13",136159.93,136159.93,136159.93,136159.93,0],["2021-12-14",134021.3,134021.3,123399.4,123399.4,1000],["2021-12-15",131169.78,131169.78,131169.78,131169.78,200],["2021-12-16",131882.66,131882.66,131882.66,131882.66,700],["2021-12-17",131882.66,131882.66,131882.66,131882.66,0],["2021-12-20",131882.66,131882.66,131882.66,131882.66,0],["2021-12-21",128318.26,128318.26,127605.38,128318.26,400],["2021-12-22",126892.5,126892.5,126892.5,126892.5,200],["2021-12-23",126892.5,126892.5,126892.5,126892.5,0],["2021-12-24",126892.5,126892.5,126892.5,126892.5,0],["2021-12-27",126892.5,126892.5,126892.5,126892.5,300],["2021-12-28",126892.5,126892.5,126892.5,126892.5,0],["2021-12-29",125181.59,125894.47,125181.59,125894.47,500],["2021-12-30",125894.47,125894.47,125894.47,125894.47,100],["2021-12-31",126892.5,131882.66,126892.5,131882.66,200],["2022-01-04",131882.66,134734.18,131882.66,134021.3,504],["2022-01-05",134021.3,134377.74,134021.3,134377.74,406],["2022-01-06",134377.74,135447.05,134377.74,134734.18,600],["2022-01-07",134021.3,134021.3,134021.3,134021.3,100],["2022-01-10",134021.3,134021.3,134021.3,134021.3,1400],["2022-01-11",134021.3,134021.3,134021.3,134021.3,100],["2022-01-12",128318.26,129031.14,128318.26,129031.14,400],["2022-01-13",129031.14,129031.14,129031.14,129031.14,0],["2022-01-14",129031.14,129031.14,129031.14,129031.14,0],["2022-01-17",127605.38,127605.38,127605.38,127605.38,100],["2022-01-18",129031.14,129031.14,124753.87,124753.87,600],["2022-01-19",128318.26,128318.26,125466.75,125466.75,400],["2022-01-20",125466.75,125466.75,125466.75,125466.75,0],["2022-01-21",126179.62,126179.62,125466.75,125466.75,300],["2022-01-24",125466.75,125466.75,125466.75,125466.75,300],["2022-01-25",124753.87,124753.87,124753.87,124753.87,200],["2022-01-26",124753.87,124753.87,124753.87,124753.87,0],["2022-01-27",124753.87,124753.87,124040.99,124040.99,200],["2022-01-28",124753.87,124753.87,124753.87,124753.87,400],["2022-02-07",133308.42,133308.42,132595.54,132595.54,200],["2022-02-08",132595.54,132595.54,132595.54,132595.54,500],["2022-02-09",132951.98,132951.98,132595.54,132595.54,800],["2022-02-10",124896.44,124896.44,124896.44,124896.44,200],["2022-02-11",135304.48,135304.48,135304.48,135304.48,300],["2022-02-14",135304.48,135304.48,135304.48,135304.48,100],["2022-02-15",135304.48,135304.48,135304.48,135304.48,0],["2022-02-16",135375.77,135447.05,135375.77,135447.05,300],["2022-02-17",135803.49,135803.49,135447.05,135447.05,700],["2022-02-18",135447.05,135447.05,135447.05,135447.05,0],["2022-02-21",135447.05,135447.05,135447.05,135447.05,0],["2022-02-22",135447.05,135447.05,135447.05,135447.05,500],["2022-02-23",137585.69,137585.69,137585.69,137585.69,200],["2022-02-24",133308.42,133308.42,133308.42,133308.42,2700],["2022-02-25",133308.42,133308.42,133308.42,133308.42,100],["2022-02-28",133308.42,134021.3,133308.42,134021.3,300],["2022-03-01",134021.3,134021.3,134021.3,134021.3,200],["2022-03-02",134021.3,134021.3,131882.66,131882.66,700],["2022-03-03",130456.9,130456.9,130456.9,130456.9,500],["2022-03-04",134734.18,134734.18,134734.18,134734.18,100],["2022-03-07",134734.18,134734.18,134734.18,134734.18,0],["2022-03-08",129031.14,129031.14,129031.14,129031.14,200],["2022-03-09",129031.14,129031.14,129031.14,129031.14,0],["2022-03-10",129031.14,129031.14,129031.14,129031.14,0],["2022-03-11",129031.14,129031.14,129031.14,129031.14,0],["2022-03-14",128318.26,128318.26,128318.26,128318.26,100],["2022-03-15",128318.26,128318.26,128318.26,128318.26,0],["2022-03-16",128318.26,128318.26,128318.26,128318.26,0],["2022-03-17",134021.3,134021.3,134021.3,134021.3,300],["2022-03-18",134021.3,139011.45,134021.3,139011.45,200],["2022-03-21",139011.45,139011.45,139011.45,139011.45,0],["2022-03-22",134021.3,134021.3,133950.01,134021.3,500],["2022-03-23",134021.3,134021.3,134021.3,134021.3,300],["2022-03-24",129031.14,131882.66,128318.26,131882.66,400],["2022-03-25",131882.66,131882.66,131882.66,131882.66,0],["2022-03-28",131882.66,131882.66,131882.66,131882.66,0],["2022-03-29",138298.57,138298.57,129387.58,129387.58,5700],["2022-03-30",137585.69,137585.69,137086.68,137086.68,500],["2022-03-31",137086.68,137086.68,135447.05,135447.05,900],["2022-04-01",135447.05,135447.05,135447.05,135447.05,100],["2022-04-04",135447.05,135447.05,135447.05,135447.05,0],["2022-04-05",135447.05,135447.05,135447.05,135447.05,100],["2022-04-06",137942.13,139011.45,137942.13,139011.45,1300],["2022-04-07",128318.26,128318.26,128318.26,128318.26,100],["2022-04-08",128318.26,128318.26,128318.26,128318.26,0],["2022-04-12",128318.26,128318.26,128318.26,128318.26,0],["2022-04-13",128318.26,131882.66,128318.26,128318.26,2300],["2022-04-14",128318.26,128318.26,128318.26,128318.26,0],["2022-04-15",128318.26,128318.26,128318.26,128318.26,300],["2022-04-18",128318.26,128318.26,128318.26,128318.26,0],["2022-04-19",128318.26,128318.26,128318.26,128318.26,0],["2022-04-20",128318.26,131882.66,128318.26,131882.66,1100],["2022-04-21",119407.27,128959.85,119407.27,128959.85,200],["2022-04-22",128959.85,129031.14,128959.85,128959.85,1200],["2022-04-25",116128.03,128460.84,116128.03,128460.84,900],["2022-04-26",115629.01,126179.62,115629.01,126179.62,200],["2022-04-27",116199.32,116199.32,116199.32,116199.32,100],["2022-04-28",127819.25,127819.25,127819.25,127819.25,100],["2022-04-29",121189.47,129031.14,121189.47,129031.14,200],["2022-05-04",121189.47,129031.14,121189.47,129031.14,200],["2022-05-05",126179.62,129031.14,126179.62,129031.14,300],["2022-05-06",124753.87,124753.87,124753.87,124753.87,100],["2022-05-09",126179.62,126179.62,126179.62,126179.62,100],["2022-05-10",116199.32,116912.19,116199.32,116912.19,400],["2022-05-11",128603.41,128603.41,128603.41,128603.41,200],["2022-05-12",117981.51,117981.51,117981.51,117981.51,100],["2022-05-13",126179.62,126179.62,121189.47,121189.47,3300],["2022-05-16",121189.47,121189.47,121189.47,121189.47,0],["2022-05-17",122615.23,122615.23,122615.23,122615.23,100],["2022-05-18",121902.35,122258.79,121902.35,122258.79,600],["2022-05-19",122258.79,122258.79,122258.79,122258.79,0],["2022-05-20",124753.87,124753.87,124753.87,124753.87,300],["2022-05-23",117625.07,117625.07,117625.07,117625.07,100],["2022-05-24",117625.07,117625.07,117625.07,117625.07,0],["2022-05-25",123328.11,123328.11,119763.71,123328.11,400],["2022-05-26",121189.47,121189.47,121189.47,121189.47,100],["2022-05-27",122116.21,122116.21,122116.21,122116.21,100],["2022-05-30",121902.35,122615.23,121902.35,122615.23,300],["2022-05-31",126179.62,126179.62,126179.62,126179.62,900],["2022-06-01",126179.62,131882.66,126179.62,131882.66,200],["2022-06-02",121902.35,121902.35,121902.35,121902.35,100],["2022-06-03",121902.35,121902.35,121902.35,121902.35,0],["2022-06-06",121902.35,121902.35,121902.35,121902.35,0],["2022-06-07",121902.35,121902.35,121902.35,121902.35,0],["2022-06-08",121902.35,121902.35,121902.35,121902.35,0],["2022-06-09",121902.35,121902.35,121902.35,121902.35,0],["2022-06-10",123489.24,123489.24,123489.24,123489.24,100],["2022-06-13",130558.14,130558.14,123705.64,123705.64,200],["2022-06-14",123705.64,123705.64,123705.64,123705.64,0],["2022-06-15",123705.64,123705.64,123705.64,123705.64,500],["2022-06-16",123777.77,123777.77,123777.77,123777.77,200],["2022-06-17",126230.24,126230.24,126230.24,126230.24,500],["2022-06-20",123705.64,126230.24,118295.77,118295.77,1800],["2022-06-21",118295.77,118295.77,117574.46,117574.46,1400],["2022-06-22",116131.82,116131.82,116131.82,116131.82,100],["2022-06-23",116131.82,116131.82,116131.82,116131.82,0],["2022-06-24",121253.17,121253.17,121181.03,121181.03,300],["2022-06-27",121181.03,121181.03,121181.03,121181.03,0],["2022-06-28",121181.03,121181.03,121181.03,121181.03,100],["2022-06-29",124787.61,124787.61,124787.61,124787.61,100],["2022-06-30",124787.61,124787.61,124787.61,124787.61,0],["2022-07-01",115482.64,119089.22,115482.64,119017.09,300],["2022-07-04",112380.98,119017.09,112380.98,119017.09,200],["2022-07-05",119017.09,119017.09,119017.09,119017.09,0],["2022-07-06",118295.77,118295.77,117574.46,117574.46,300],["2022-07-07",119017.09,119738.4,119017.09,119738.4,1800],["2022-07-08",120459.72,120459.72,120459.72,120459.72,100],["2022-07-11",126230.24,126230.24,126230.24,126230.24,100],["2022-07-12",126230.24,126230.24,126230.24,126230.24,0],["2022-07-13",116853.14,120315.45,116853.14,120315.45,300],["2022-07-14",120315.45,120315.45,120315.45,120315.45,0],["2022-07-15",120315.45,120315.45,120315.45,120315.45,0],["2022-07-18",122623.67,122623.67,122623.67,122623.67,200],["2022-07-19",122623.67,122623.67,122623.67,122623.67,0],["2022-07-20",120099.06,122623.67,120099.06,122623.67,1100],["2022-07-21",122623.67,122623.67,122623.67,122623.67,0],["2022-07-22",122623.67,122623.67,122623.67,122623.67,0],["2022-07-25",122623.67,122623.67,122623.67,122623.67,0],["2022-07-26",122623.67,122623.67,122623.67,122623.67,0],["2022-07-27",120531.85,120531.85,120531.85,120531.85,100],["2022-07-28",120531.85,120531.85,120531.85,120531.85,0],["2022-07-29",120531.85,120531.85,120531.85,120531.85,0],["2022-08-01",121541.69,122623.67,121325.3,121325.3,700],["2022-08-02",121325.3,121325.3,121325.3,121325.3,0],["2022-08-03",116348.22,116348.22,112958.03,115410.51,1600],["2022-08-04",115410.51,115410.51,115410.51,115410.51,0],["2022-08-05",126230.24,126230.24,126230.24,126230.24,100],["2022-08-08",117069.53,122623.67,117069.53,122623.67,600],["2022-08-09",122623.67,122623.67,122623.67,122623.67,0],["2022-08-10",122623.67,122623.67,122623.67,122623.67,200],["2022-08-11",122623.67,122623.67,122623.67,122623.67,0],["2022-08-12",122695.8,122695.8,122695.8,122695.8,500],["2022-08-15",122767.93,122840.06,122767.93,122840.06,700],["2022-08-16",122912.19,122912.19,122912.19,122912.19,600],["2022-08-17",122912.19,122912.19,122912.19,122912.19,0],["2022-08-18",124066.3,124066.3,122695.8,122695.8,600],["2022-08-19",122767.93,122767.93,122767.93,122767.93,100],["2022-08-22",122767.93,122767.93,122767.93,122767.93,0],["2022-08-23",122984.32,122984.32,122984.32,122984.32,100],["2022-08-24",122984.32,122984.32,122984.32,122984.32,0],["2022-08-25",122984.32,122984.32,122984.32,122984.32,0],["2022-08-26",122695.8,122695.8,122695.8,122695.8,1000],["2022-08-29",122695.8,122695.8,122695.8,122695.8,0],["2022-08-30",122767.93,122767.93,122767.93,122767.93,100],["2022-08-31",122623.67,126230.24,122623.67,126230.24,200],["2022-09-05",125508.93,125508.93,125508.93,125508.93,100],["2022-09-06",125508.93,125508.93,125508.93,125508.93,0],["2022-09-07",122840.06,122840.06,122840.06,122840.06,100],["2022-09-08",122912.19,122912.19,122912.19,122912.19,100],["2022-09-09",122912.19,122912.19,122912.19,122912.19,0],["2022-09-12",124859.74,124859.74,124859.74,124859.74,200],["2022-09-13",125148.27,125148.27,125148.27,125148.27,200],["2022-09-14",125148.27,125148.27,125148.27,125148.27,0],["2022-09-15",125148.27,125148.27,125148.27,125148.27,0],["2022-09-16",125148.27,125148.27,125148.27,125148.27,0],["2022-09-19",126951.56,126951.56,126951.56,126951.56,500],["2022-09-20",126951.56,126951.56,126951.56,126951.56,0],["2022-09-21",126951.56,127672.87,126951.56,126951.56,600],["2022-09-22",126951.56,126951.56,126951.56,126951.56,0],["2022-09-23",126951.56,126951.56,126951.56,126951.56,100],["2022-09-26",125581.06,125581.06,125581.06,125581.06,1500],["2022-09-27",124787.61,124787.61,124787.61,124787.61,100],["2022-09-28",112308.85,122695.8,112308.85,122623.67,400],["2022-09-29",122623.67,122623.67,122623.67,122623.67,0],["2022-09-30",111443.27,126230.24,111443.27,122623.67,400],["2022-10-03",111515.4,111515.4,111515.4,111515.4,100],["2022-10-04",121181.03,121181.03,121181.03,121181.03,100],["2022-10-05",121181.03,121181.03,121181.03,121181.03,100],["2022-10-06",121181.03,121181.03,121181.03,121181.03,0],["2022-10-07",121181.03,121181.03,121181.03,121181.03,0],["2022-10-10",121181.03,121181.03,121181.03,121181.03,0],["2022-10-11",110000.64,110000.64,110000.64,110000.64,100],["2022-10-12",118295.77,118295.77,118295.77,118295.77,100],["2022-10-13",112525.25,112525.25,112525.25,112525.25,100],["2022-10-14",117574.46,117574.46,117574.46,117574.46,100],["2022-10-17",117574.46,117574.46,117574.46,117574.46,0],["2022-10-18",117574.46,117574.46,117574.46,117574.46,0],["2022-10-19",117574.46,117574.46,117574.46,117574.46,0],["2022-10-20",117574.46,117574.46,117574.46,117574.46,0],["2022-10-21",117574.46,117574.46,117574.46,117574.46,0],["2022-10-24",117574.46,117574.46,117574.46,117574.46,0],["2022-10-25",117574.46,117574.46,117574.46,117574.46,0],["2022-10-26",117574.46,117574.46,117574.46,117574.46,0],["2022-10-27",116131.82,116131.82,116131.82,116131.82,100],["2022-10-28",116131.82,116131.82,116131.82,116131.82,0],["2022-10-31",122623.67,126230.24,122623.67,126230.24,700],["2022-11-01",116853.14,116853.14,116853.14,116853.14,100],["2022-11-02",116853.14,116853.14,116853.14,116853.14,0],["2022-11-03",116853.14,116853.14,116853.14,116853.14,0],["2022-11-04",116853.14,116853.14,116853.14,116853.14,0],["2022-11-07",116853.14,116853.14,115410.51,115410.51,400],["2022-11-08",111803.93,122623.67,111803.93,122623.67,200],["2022-11-09",110721.96,110721.96,110721.96,110721.96,100],["2022-11-10",111803.93,111803.93,111803.93,111803.93,500],["2022-11-11",112525.25,112525.25,112525.25,112525.25,1200],["2022-11-14",123777.77,123777.77,123777.77,123777.77,100],["2022-11-15",116131.82,122623.67,116131.82,122623.67,1100],["2022-11-16",110361.3,110361.3,110361.3,110361.3,100],["2022-11-17",110361.3,110361.3,110361.3,110361.3,0],["2022-11-18",110361.3,110361.3,110361.3,110361.3,0],["2022-11-21",110361.3,110361.3,110361.3,110361.3,0],["2022-11-22",110361.3,110361.3,110361.3,110361.3,0],["2022-11-23",110361.3,110361.3,110361.3,110361.3,0],["2022-11-24",110361.3,110361.3,110361.3,110361.3,0],["2022-11-25",110361.3,110361.3,110361.3,110361.3,0],["2022-11-28",115410.51,115410.51,115410.51,115410.51,100],["2022-11-29",116131.82,116131.82,116131.82,116131.82,600],["2022-11-30",116131.82,116131.82,116131.82,116131.82,0],["2022-12-01",116131.82,116131.82,116131.82,116131.82,0],["2022-12-02",116131.82,116131.82,116131.82,116131.82,0],["2022-12-05",121181.03,122623.67,121181.03,122623.67,800],["2022-12-06",115482.64,116853.14,115482.64,115626.9,300],["2022-12-07",116131.82,116131.82,116131.82,116131.82,100],["2022-12-08",116131.82,116131.82,116131.82,116131.82,0],["2022-12-09",115410.51,116131.82,115410.51,116131.82,500],["2022-12-12",116203.96,116203.96,116203.96,116203.96,100],["2022-12-13",116853.14,116853.14,116853.14,116853.14,100],["2022-12-14",116853.14,116853.14,116853.14,116853.14,100],["2022-12-15",111803.93,119017.09,111803.93,119017.09,200],["2022-12-16",117574.46,121181.03,117574.46,117574.46,600],["2022-12-19",117574.46,117574.46,117574.46,117574.46,0],["2022-12-20",116853.14,116853.14,116853.14,116853.14,100],["2022-12-21",116853.14,116853.14,116853.14,116853.14,0],["2022-12-22",116853.14,116853.14,116853.14,116853.14,0],["2022-12-23",117574.46,117574.46,117574.46,117574.46,100],["2022-12-26",117574.46,117574.46,117574.46,117574.46,0],["2022-12-27",121181.03,121181.03,121181.03,121181.03,200],["2022-12-28",121181.03,121181.03,121181.03,121181.03,0],["2022-12-29",121181.03,121181.03,121181.03,121181.03,0],["2022-12-30",121181.03,121181.03,121181.03,121181.03,0],["2023-01-03",117574.46,117574.46,117574.46,117574.46,100],["2023-01-04",117574.46,117574.46,117574.46,117574.46,200],["2023-01-05",117574.46,117574.46,117574.46,117574.46,0],["2023-01-06",117574.46,117574.46,117574.46,117574.46,0],["2023-01-09",117574.46,117574.46,117574.46,117574.46,0],["2023-01-10",117574.46,117574.46,117574.46,117574.46,0],["2023-01-11",117574.46,117574.46,117574.46,117574.46,0],["2023-01-12",117574.46,117574.46,117574.46,117574.46,0],["2023-01-13",117574.46,117574.46,117574.46,117574.46,0],["2023-01-16",117574.46,117574.46,117574.46,117574.46,0],["2023-01-17",117646.59,117646.59,117646.59,117646.59,200],["2023-01-18",117790.85,117790.85,117790.85,117790.85,100],["2023-01-19",115410.51,115410.51,115410.51,115410.51,100],["2023-01-27",115410.51,115410.51,115410.51,115410.51,0],["2023-01-30",122840.06,122840.06,121902.35,121902.35,200],["2023-01-31",117790.85,117790.85,117790.85,117790.85,100],["2023-02-01",117790.85,117790.85,117790.85,117790.85,0],["2023-02-02",117790.85,117790.85,117790.85,117790.85,0],["2023-02-03",117790.85,117790.85,117790.85,117790.85,400],["2023-02-06",117790.85,117790.85,117790.85,117790.85,0],["2023-02-07",117790.85,117790.85,117790.85,117790.85,0],["2023-02-08",122623.67,122623.67,122263.01,122335.14,700],["2023-02-09",117790.85,122551.53,117790.85,122551.53,200],["2023-02-10",122551.53,122551.53,122551.53,122551.53,0],["2023-02-13",117790.85,117790.85,117790.85,117790.85,100],["2023-02-14",107115.38,122407.27,107115.38,121902.35,500],["2023-02-15",115482.64,115482.64,115482.64,115482.64,100],["2023-02-16",115482.64,115482.64,115482.64,115482.64,0],["2023-02-17",119017.09,119017.09,119017.09,119017.09,100],["2023-02-20",117862.98,117862.98,117862.98,117862.98,100],["2023-02-21",117862.98,117862.98,117862.98,117862.98,0],["2023-02-22",117790.85,117790.85,117790.85,117790.85,100],["2023-02-23",119017.09,119017.09,119017.09,119017.09,400],["2023-02-24",113895.75,117574.46,113895.75,117574.46,200],["2023-02-27",116131.82,116131.82,116131.82,116131.82,200],["2023-02-28",116131.82,118295.77,116131.82,118295.77,300],["2023-03-01",115410.51,115410.51,115410.51,115410.51,200],["2023-03-02",115410.51,115410.51,115410.51,115410.51,0],["2023-03-03",115410.51,115410.51,115410.51,115410.51,200],["2023-03-06",115410.51,115410.51,115410.51,115410.51,0],["2023-03-07",115410.51,115410.51,115410.51,115410.51,0],["2023-03-08",114689.19,114689.19,114689.19,114689.19,100],["2023-03-09",118656.43,118656.43,118584.3,118584.3,500],["2023-03-10",119017.09,119017.09,119017.09,119017.09,200],["2023-03-13",119017.09,119017.09,119017.09,119017.09,0],["2023-03-14",119017.09,119017.09,119017.09,119017.09,0],["2023-03-15",119017.09,119017.09,119017.09,119017.09,0],["2023-03-16",119017.09,119017.09,119017.09,119017.09,200],["2023-03-17",119017.09,119017.09,119017.09,119017.09,0],["2023-03-20",113462.96,113462.96,113462.96,113462.96,100],["2023-03-21",113462.96,113462.96,113462.96,113462.96,200],["2023-03-22",113462.96,113462.96,113462.96,113462.96,0],["2023-03-23",113462.96,113462.96,113462.96,113462.96,0],["2023-03-24",113462.96,113462.96,113462.96,113462.96,0],["2023-03-27",113246.56,113246.56,113246.56,113246.56,300],["2023-03-28",113246.56,113246.56,113246.56,113246.56,0],["2023-03-29",113246.56,113246.56,113246.56,113246.56,200],["2023-03-30",113246.56,113246.56,113246.56,113246.56,100],["2023-03-31",113246.56,113246.56,113246.56,113246.56,100],["2023-04-03",113246.56,113246.56,113246.56,113246.56,0],["2023-04-04",108918.67,108918.67,108918.67,108918.67,200],["2023-04-05",111082.61,113967.88,111082.61,112525.25,400],["2023-04-06",113246.56,113246.56,113246.56,113246.56,200],["2023-04-07",113246.56,113246.56,113246.56,113246.56,0],["2023-04-10",107692.43,107692.43,107692.43,107692.43,100],["2023-04-11",107692.43,107692.43,107692.43,107692.43,0],["2023-04-12",115626.9,115626.9,115626.9,115626.9,100],["2023-04-13",111154.75,111443.27,111154.75,111154.75,700],["2023-04-14",111154.75,111154.75,111154.75,111154.75,0],["2023-04-17",111154.75,111154.75,111154.75,111154.75,0],["2023-04-18",113967.88,114905.59,113967.88,114112.14,500],["2023-04-19",114112.14,114112.14,114112.14,114112.14,0],["2023-04-20",119233.48,119233.48,112020.32,112020.32,500],["2023-04-21",112020.32,112020.32,112020.32,112020.32,0],["2023-04-24",112020.32,112020.32,112020.32,112020.32,0],["2023-04-25",115410.51,115410.51,115410.51,115410.51,700],["2023-04-26",115410.51,115410.51,115410.51,115410.51,0],["2023-04-27",115410.51,115410.51,115410.51,115410.51,0],["2023-04-28",115410.51,115410.51,115410.51,115410.51,500],["2023-05-04",115410.51,115410.51,115410.51,115410.51,100],["2023-05-05",115410.51,115410.51,115410.51,115410.51,300],["2023-05-08",115482.64,115482.64,112164.59,114184.27,1400],["2023-05-09",114689.19,114689.19,114256.4,114256.4,1100],["2023-05-10",114256.4,114256.4,114256.4,114256.4,0],["2023-05-11",114256.4,114256.4,114256.4,114256.4,0],["2023-05-12",114256.4,114256.4,114256.4,114256.4,0],["2023-05-15",114544.93,114544.93,114544.93,114544.93,100],["2023-05-16",114544.93,114544.93,114544.93,114544.93,0],["2023-05-17",115410.51,123344.98,115410.51,123344.98,1500],["2023-05-18",123344.98,123344.98,123344.98,123344.98,300],["2023-05-19",123344.98,123344.98,123344.98,123344.98,0],["2023-05-22",119017.09,119017.09,119017.09,119017.09,300],["2023-05-23",119017.09,119017.09,119017.09,119017.09,0],["2023-05-24",119017.09,119017.09,119017.09,119017.09,1100],["2023-05-25",119017.09,119017.09,119017.09,119017.09,0],["2023-05-26",119161.35,119377.74,119161.35,119377.74,400],["2023-05-29",119377.74,120459.72,119377.74,120459.72,700],["2023-05-30",120459.72,120459.72,120459.72,120459.72,0],["2023-05-31",120459.72,120459.72,120459.72,120459.72,0],["2023-06-01",120970.76,120970.76,120970.76,120970.76,100],["2023-06-02",121043.77,121189.78,121043.77,121116.77,800],["2023-06-05",121262.78,122649.89,121262.78,122430.88,1100],["2023-06-06",122503.88,122503.88,122503.88,122503.88,500],["2023-06-07",122503.88,122503.88,122503.88,122503.88,0],["2023-06-08",122503.88,122503.88,122430.88,122430.88,700],["2023-06-09",122430.88,122430.88,122430.88,122430.88,0],["2023-06-12",122430.88,122430.88,122430.88,122430.88,0],["2023-06-13",122430.88,122430.88,122430.88,122430.88,0],["2023-06-14",122430.88,122430.88,122430.88,122430.88,0],["2023-06-15",122503.88,122503.88,122430.88,122430.88,2400],["2023-06-16",122722.9,122722.9,122722.9,122722.9,4700],["2023-06-19",120824.75,120824.75,119072.61,119072.61,2300],["2023-06-20",119072.61,119072.61,119072.61,119072.61,0],["2023-06-21",119072.61,119072.61,119072.61,119072.61,0],["2023-06-22",119072.61,119072.61,119072.61,119072.61,0],["2023-06-23",119072.61,119072.61,119072.61,119072.61,0],["2023-06-26",123598.97,123598.97,123598.97,123598.97,100],["2023-06-27",123744.98,127760.31,123744.98,126227.18,1000],["2023-06-28",126227.18,126227.18,126227.18,126227.18,0],["2023-06-29",126227.18,126227.18,126227.18,126227.18,0],["2023-06-30",120678.74,138784.2,120678.74,138784.2,1700],["2023-07-03",125205.1,125205.1,125205.1,125205.1,300],["2023-07-04",125205.1,125205.1,125205.1,125205.1,0],["2023-07-05",124840.07,125205.1,124110.01,125205.1,300],["2023-07-06",125205.1,125205.1,125205.1,125205.1,0],["2023-07-07",120970.76,126519.21,120970.76,126519.21,200],["2023-07-10",127760.31,127760.31,127760.31,127760.31,200],["2023-07-11",122868.91,122868.91,122868.91,122868.91,300],["2023-07-12",122868.91,122868.91,122868.91,122868.91,0],["2023-07-13",122941.92,123379.95,122941.92,123379.95,1300],["2023-07-14",123452.96,126373.2,123452.96,126373.2,1400],["2023-07-17",126373.2,126373.2,126373.2,126373.2,0],["2023-07-18",126373.2,126373.2,126373.2,126373.2,0],["2023-07-19",127760.31,127760.31,127760.31,127760.31,500],["2023-07-20",129001.41,131410.6,129001.41,131410.6,400],["2023-07-21",131410.6,131410.6,131410.6,131410.6,200],["2023-07-24",124256.02,125716.14,124256.02,125570.13,1100],["2023-07-25",125643.14,125643.14,125643.14,125643.14,100],["2023-07-26",125716.14,125716.14,125716.14,125716.14,100],["2023-07-27",125716.14,125716.14,125716.14,125716.14,0],["2023-07-28",130680.54,130680.54,126300.19,126300.19,300],["2023-07-31",126665.22,126665.22,126665.22,126665.22,100],["2023-08-01",126738.22,126738.22,126738.22,126738.22,200],["2023-08-02",126738.22,126738.22,126738.22,126738.22,0],["2023-08-03",125862.15,125862.15,125862.15,125862.15,200],["2023-08-04",125789.15,125789.15,125789.15,125789.15,200],["2023-08-07",125789.15,125789.15,125789.15,125789.15,0],["2023-08-08",125643.14,128490.37,125643.14,128490.37,200],["2023-08-09",129950.48,129950.48,129950.48,129950.48,100],["2023-08-10",130680.54,131410.6,130680.54,131410.6,1300],["2023-08-11",131410.6,131410.6,131410.6,131410.6,0],["2023-08-14",131410.6,131410.6,131410.6,131410.6,0],["2023-08-15",125643.14,127760.31,125643.14,126373.2,500],["2023-08-16",126300.19,126300.19,126300.19,126300.19,1000],["2023-08-17",130534.53,130534.53,130534.53,130534.53,100],["2023-08-18",130607.54,130680.54,130607.54,130680.54,4000],["2023-08-21",130680.54,130680.54,130680.54,130680.54,0],["2023-08-22",130680.54,130680.54,130680.54,130680.54,0],["2023-08-23",125789.15,127103.25,125789.15,127030.25,300],["2023-08-24",127030.25,127030.25,127030.25,127030.25,0],["2023-08-25",127030.25,127030.25,127030.25,127030.25,0],["2023-08-28",127030.25,127030.25,127030.25,127030.25,0],["2023-08-29",127103.25,127103.25,126300.19,126300.19,500],["2023-08-30",126300.19,126300.19,126300.19,126300.19,0],["2023-08-31",130680.54,130680.54,130680.54,130680.54,500],["2023-09-05",130680.54,130680.54,130680.54,130680.54,300],["2023-09-06",130680.54,130680.54,130680.54,130680.54,0],["2023-09-07",130680.54,130680.54,130680.54,130680.54,100],["2023-09-08",131337.6,131337.6,131337.6,131337.6,100],["2023-09-11",131337.6,131337.6,131337.6,131337.6,0],["2023-09-12",131337.6,131337.6,131337.6,131337.6,0],["2023-09-13",131337.6,131337.6,131337.6,131337.6,0],["2023-09-14",131337.6,131337.6,131337.6,131337.6,0],["2023-09-15",131337.6,131337.6,131337.6,131337.6,0],["2023-09-18",126300.19,126300.19,126300.19,126300.19,100],["2023-09-19",126300.19,126300.19,126300.19,126300.19,0],["2023-09-20",127030.25,127030.25,126665.22,126665.22,700],["2023-09-21",126665.22,126665.22,126665.22,126665.22,0],["2023-09-22",131410.6,131410.6,126300.19,131410.6,2400],["2023-09-25",131410.6,131410.6,131410.6,131410.6,0],["2023-09-26",131410.6,131410.6,131410.6,131410.6,0],["2023-09-27",118269.54,118269.54,118269.54,118269.54,100],["2023-09-28",118269.54,118269.54,118269.54,118269.54,0],["2023-09-29",130096.5,130096.5,130096.5,130096.5,1500],["2023-10-02",127760.31,132140.66,126300.19,132140.66,1600],["2023-10-03",132140.66,132140.66,132140.66,132140.66,0],["2023-10-04",124110.01,124110.01,124110.01,124110.01,100],["2023-10-05",124110.01,124110.01,124110.01,124110.01,0],["2023-10-06",124110.01,124110.01,124110.01,124110.01,0],["2023-10-09",124110.01,124110.01,124110.01,124110.01,0],["2023-10-10",136521.01,136521.01,135790.95,136521.01,1000],["2023-10-11",124183.02,127030.25,124183.02,127030.25,200],["2023-10-12",127030.25,127030.25,127030.25,127030.25,0],["2023-10-13",131410.6,131410.6,131410.6,131410.6,100],["2023-10-16",131410.6,131410.6,131410.6,131410.6,0],["2023-10-17",131410.6,131410.6,131410.6,131410.6,0],["2023-10-18",131410.6,131410.6,131410.6,131410.6,0],["2023-10-19",124110.01,124110.01,124110.01,124110.01,100],["2023-10-20",124183.02,124840.07,124110.01,124840.07,500],["2023-10-23",126300.19,132140.66,126300.19,131410.6,1600],["2023-10-24",131410.6,131410.6,131410.6,131410.6,0],["2023-10-25",131410.6,131410.6,131410.6,131410.6,0],["2023-10-26",131410.6,131410.6,131410.6,131410.6,700],["2023-10-27",131410.6,131410.6,131410.6,131410.6,0],["2023-10-30",118269.54,118269.54,118269.54,118269.54,100],["2023-10-31",125570.13,130096.5,125570.13,130096.5,200],["2023-11-01",130096.5,130096.5,130096.5,130096.5,0],["2023-11-02",130096.5,130096.5,130096.5,130096.5,200],["2023-11-03",130096.5,130096.5,130096.5,130096.5,0],["2023-11-06",128563.37,128563.37,128563.37,128563.37,200],["2023-11-07",130680.54,130680.54,130680.54,130680.54,100],["2023-11-08",130680.54,130680.54,130680.54,130680.54,0],["2023-11-09",126592.21,126592.21,126592.21,126592.21,500],["2023-11-10",126592.21,126592.21,126592.21,126592.21,0],["2023-11-13",126592.21,126592.21,126592.21,126592.21,0],["2023-11-14",133600.78,135790.95,133600.78,135790.95,1100],["2023-11-15",134330.84,134330.84,134330.84,134330.84,200],["2023-11-16",122065.85,122065.85,122065.85,122065.85,100],["2023-11-17",134257.83,134257.83,134257.83,134257.83,100],["2023-11-20",124110.01,137616.1,124110.01,137616.1,200],["2023-11-21",124913.08,134330.84,124913.08,134330.84,200],["2023-11-22",125570.13,125570.13,125570.13,125570.13,100],["2023-11-23",125570.13,125570.13,125570.13,125570.13,0],["2023-11-24",125570.13,125570.13,125570.13,125570.13,0],["2023-11-27",127103.25,127103.25,127103.25,127103.25,100],["2023-11-28",127103.25,127103.25,127103.25,127103.25,0],["2023-11-29",127103.25,127103.25,127103.25,127103.25,0],["2023-11-30",127103.25,127103.25,127103.25,127103.25,0],["2023-12-01",127103.25,127103.25,127103.25,127103.25,0],["2023-12-04",127103.25,127103.25,127103.25,127103.25,0],["2023-12-05",127103.25,127103.25,127103.25,127103.25,0],["2023-12-06",127103.25,127103.25,127103.25,127103.25,0],["2023-12-07",127103.25,127103.25,127103.25,127103.25,0],["2023-12-08",127103.25,127103.25,127103.25,127103.25,0],["2023-12-11",132140.66,132140.66,131410.6,131410.6,600],["2023-12-12",134330.84,134330.84,134330.84,134330.84,100],["2023-12-13",131483.61,131483.61,131483.61,131483.61,29000],["2023-12-14",131483.61,131483.61,131483.61,131483.61,0],["2023-12-15",131483.61,131483.61,131483.61,131483.61,0],["2023-12-18",131629.62,131629.62,128271.35,128271.35,1000],["2023-12-19",128271.35,128271.35,128271.35,128271.35,0],["2023-12-20",134257.83,134330.84,134257.83,134330.84,200],["2023-12-21",134330.84,134330.84,134330.84,134330.84,0],["2023-12-22",134476.85,134476.85,131921.64,134330.84,5700],["2023-12-25",131629.62,134330.84,131629.62,134330.84,4700],["2023-12-26",131337.6,131337.6,131337.6,131337.6,100],["2023-12-27",131337.6,131337.6,131337.6,131337.6,0],["2023-12-28",131337.6,131337.6,131337.6,131337.6,0],["2023-12-29",135717.95,135790.95,135352.92,135790.95,500],["2024-01-02",135790.95,135790.95,135790.95,135790.95,100],["2024-01-03",132286.67,132286.67,132286.67,132286.67,100],["2024-01-04",132286.67,132286.67,132286.67,132286.67,0],["2024-01-05",135498.93,135498.93,135498.93,135498.93,800],["2024-01-08",135498.93,135498.93,135498.93,135498.93,0],["2024-01-09",135498.93,135498.93,135498.93,135498.93,0],["2024-01-10",135498.93,135498.93,135498.93,135498.93,0],["2024-01-11",135498.93,135498.93,135498.93,135498.93,0],["2024-01-12",135498.93,135498.93,135498.93,135498.93,0],["2024-01-15",135498.93,135498.93,135498.93,135498.93,0],["2024-01-16",135863.96,135863.96,135863.96,135863.96,300],["2024-01-17",135863.96,135863.96,135863.96,135863.96,0],["2024-01-18",134622.86,135060.9,134622.86,135060.9,6300],["2024-01-19",135498.93,135498.93,135498.93,135498.93,3100],["2024-01-22",135571.94,135571.94,135498.93,135498.93,5100],["2024-01-23",135571.94,136521.01,135571.94,135790.95,7500],["2024-01-24",135790.95,135790.95,135790.95,135790.95,100],["2024-01-25",135790.95,136521.01,135790.95,135790.95,7200],["2024-01-26",135790.95,135790.95,135790.95,135790.95,2700],["2024-01-29",137251.07,137251.07,137251.07,137251.07,200],["2024-01-30",137251.07,137251.07,137251.07,137251.07,0],["2024-01-31",140171.31,140171.31,140171.31,140171.31,100],["2024-02-01",143821.6,143821.6,143821.6,143821.6,300],["2024-02-02",145281.72,145281.72,138711.19,138711.19,500],["2024-02-05",146741.84,146741.84,140901.37,140901.37,500],["2024-02-06",140901.37,140901.37,140901.37,140901.37,0],["2024-02-07",140901.37,140901.37,140901.37,140901.37,100],["2024-02-15",140901.37,140901.37,140901.37,140901.37,100],["2024-02-16",143821.6,143821.6,143821.6,143821.6,200],["2024-02-19",142361.48,142361.48,140974.37,140974.37,600],["2024-02-20",140974.37,140974.37,140974.37,140974.37,0],["2024-02-21",140901.37,142142.47,140901.37,142142.47,1500],["2024-02-22",142142.47,142142.47,142142.47,142142.47,0],["2024-02-23",140974.37,140974.37,140974.37,140974.37,300],["2024-02-26",140974.37,140974.37,140974.37,140974.37,0],["2024-02-27",131410.6,140974.37,131410.6,140974.37,200],["2024-02-28",140974.37,140974.37,140974.37,140974.37,0],["2024-02-29",132140.66,140974.37,132140.66,140974.37,200],["2024-03-01",143091.54,150392.13,143091.54,147544.9,3900],["2024-03-04",147544.9,159882.9,147544.9,157400.7,5300],["2024-03-05",156962.66,158422.78,153312.37,153312.37,2200],["2024-03-06",153312.37,156743.65,153312.37,156232.6,3300],["2024-03-07",156962.66,156962.66,156962.66,156962.66,200],["2024-03-08",156962.66,157619.72,155502.55,155502.55,700],["2024-03-11",155502.55,157400.7,155502.55,155502.55,4500],["2024-03-12",155502.55,155502.55,155502.55,155502.55,0],["2024-03-13",155502.55,155502.55,146449.81,151122.19,500],["2024-03-14",155502.55,155502.55,155502.55,155502.55,600],["2024-03-15",155502.55,155502.55,155137.52,155429.54,600],["2024-03-18",155867.57,160612.96,155429.54,160612.96,4800],["2024-03-19",163112.77,163112.77,163034.65,163034.65,600],["2024-03-20",161940.98,161940.98,150066.87,150066.87,500],["2024-03-21",157566.31,157566.31,157566.31,157566.31,100],["2024-03-22",146863.99,153894.71,146863.99,153113.52,2300],["2024-03-25",153113.52,153113.52,153113.52,153113.52,0],["2024-03-26",153113.52,153113.52,153113.52,153113.52,100],["2024-03-27",153894.71,153894.71,153894.71,153894.71,100],["2024-03-28",153894.71,153894.71,153894.71,153894.71,0],["2024-03-29",153894.71,155457.09,153894.71,155457.09,1300],["2024-04-01",155457.09,155457.09,155457.09,155457.09,100],["2024-04-02",147645.18,147645.18,147645.18,147645.18,100],["2024-04-03",148504.49,148504.49,148504.49,148504.49,100],["2024-04-04",141395.65,147645.18,141395.65,147645.18,500],["2024-04-05",149988.75,149988.75,149988.75,149988.75,100],["2024-04-08",149988.75,149988.75,149988.75,149988.75,0],["2024-04-09",150379.35,150379.35,150379.35,150379.35,200],["2024-04-10",157722.55,157722.55,157722.55,157722.55,100],["2024-04-11",147020.23,147020.23,147020.23,147020.23,100],["2024-04-12",147020.23,147020.23,147020.23,147020.23,0],["2024-04-15",147645.18,147645.18,147645.18,147645.18,300],["2024-04-16",147645.18,147645.18,147332.7,147332.7,300],["2024-04-17",147332.7,147332.7,146942.11,146942.11,300],["2024-04-19",147020.23,147020.23,146863.99,146863.99,400],["2024-04-22",146863.99,146863.99,146863.99,146863.99,0],["2024-04-23",146942.11,146942.11,146942.11,146942.11,500],["2024-04-24",146942.11,146942.11,146942.11,146942.11,0],["2024-04-25",147020.23,147020.23,147020.23,147020.23,100],["2024-04-26",152254.21,152254.21,152254.21,152254.21,400],["2024-05-02",152254.21,152254.21,152254.21,152254.21,0],["2024-05-03",149988.75,149988.75,148504.49,148504.49,1000],["2024-05-06",155378.97,155378.97,155378.97,155378.97,100],["2024-05-07",155378.97,155378.97,155378.97,155378.97,0],["2024-05-08",147020.23,152254.21,147020.23,152254.21,700],["2024-05-09",152254.21,152254.21,152254.21,152254.21,0],["2024-05-10",152254.21,152254.21,152254.21,152254.21,0],["2024-05-13",147254.58,147254.58,147254.58,147254.58,200],["2024-05-14",151629.26,151629.26,151551.14,151551.14,200],["2024-05-15",152097.97,152097.97,152097.97,152097.97,100],["2024-05-16",152332.33,152332.33,152332.33,152332.33,200],["2024-05-17",152332.33,152332.33,152332.33,152332.33,0],["2024-05-20",152332.33,152332.33,152332.33,152332.33,300],["2024-05-21",152332.33,152332.33,152332.33,152332.33,0],["2024-05-22",152332.33,152332.33,152332.33,152332.33,0],["2024-05-23",152332.33,152332.33,152097.97,152097.97,700],["2024-05-24",152097.97,152097.97,152097.97,152097.97,0],["2024-05-27",152254.21,154441.55,152254.21,154441.55,1000],["2024-05-28",154441.55,154754.02,148504.49,154754.02,1600],["2024-05-29",155066.5,155066.5,154910.26,154910.26,300],["2024-05-30",155066.5,155066.5,155066.5,155066.5,100],["2024-05-31",158503.74,158503.74,156238.29,157019.48,1300],["2024-06-03",157019.48,158503.74,157019.48,158425.62,1700],["2024-06-04",158503.74,158503.74,158503.74,158503.74,100],["2024-06-05",163269.01,164050.2,159050.57,159050.57,400],["2024-06-06",164050.2,164050.2,164050.2,164050.2,100],["2024-06-07",148778.73,165309.7,148778.73,161373.76,900],["2024-06-10",161373.76,161373.76,161373.76,161373.76,300],["2024-06-11",161373.76,161373.76,161373.76,161373.76,0],["2024-06-12",161373.76,161373.76,161373.76,161373.76,0],["2024-06-13",161373.76,161373.76,161373.76,161373.76,0],["2024-06-14",161373.76,161373.76,161373.76,161373.76,100],["2024-06-17",157437.81,172394.4,157437.81,169166.93,800],["2024-06-18",161373.76,172394.4,161373.76,172394.4,200],["2024-06-19",163735.32,165309.7,163735.32,165309.7,700],["2024-06-20",165309.7,165309.7,165309.7,165309.7,200],["2024-06-21",165309.7,171528.5,161531.19,171528.5,500],["2024-06-24",165309.7,165309.7,165309.7,165309.7,200],["2024-06-25",165309.7,165309.7,165309.7,165309.7,200],["2024-06-26",165309.7,165309.7,165309.7,165309.7,400],["2024-06-27",165309.7,165309.7,161609.91,161767.35,2000],["2024-06-28",161767.35,161767.35,161767.35,161767.35,0],["2024-07-01",161767.35,161767.35,161767.35,161767.35,0],["2024-07-02",163814.04,163814.04,163814.04,163814.04,100],["2024-07-03",171449.78,171449.78,171449.78,171449.78,100],["2024-07-04",161531.19,163814.04,161531.19,163814.04,2100],["2024-07-05",163814.04,163814.04,163814.04,163814.04,100],["2024-07-08",166884.08,169166.93,166884.08,169166.93,600],["2024-07-09",169166.93,169166.93,167277.67,168458.46,1000],["2024-07-10",169245.65,169245.65,168458.46,168458.46,300],["2024-07-11",184123.52,184123.52,173181.59,179479.11,1700],["2024-07-12",173181.59,173417.75,173181.59,173417.75,200],["2024-07-15",177826.01,179479.11,174755.97,178613.2,2500],["2024-07-16",178613.2,178613.2,178613.2,178613.2,100],["2024-07-17",169403.09,169403.09,169403.09,169403.09,200],["2024-07-18",178613.2,178691.92,178613.2,178691.92,600],["2024-07-19",180974.76,181053.48,180974.76,181053.48,600],["2024-07-22",180266.29,181053.48,179400.39,181053.48,1700],["2024-07-23",181053.48,181604.52,181053.48,181053.48,700],["2024-07-24",182627.86,183415.05,182627.86,183178.89,600],["2024-07-25",183415.05,184989.43,183415.05,184989.43,400],["2024-07-26",181132.2,181132.2,181132.2,181132.2,100],["2024-07-29",181132.2,181132.2,177196.26,177196.26,300],["2024-07-30",178691.92,178691.92,178691.92,178691.92,200],["2024-07-31",178770.64,179479.11,178770.64,179479.11,1200],["2024-08-01",179479.11,179479.11,179479.11,179479.11,500],["2024-08-02",179557.82,179557.82,179557.82,179557.82,600],["2024-08-05",180030.14,180030.14,180030.14,180030.14,100],["2024-08-06",182549.14,183415.05,182549.14,183415.05,400],["2024-08-07",183415.05,183415.05,183415.05,183415.05,200],["2024-08-08",183415.05,183415.05,183415.05,183415.05,0],["2024-08-09",192861.32,201756.56,192861.32,201520.4,900],["2024-08-12",182627.86,188925.37,182627.86,188925.37,400],["2024-08-13",200733.21,200733.21,200733.21,200733.21,100],["2024-08-14",185855.34,188925.37,185855.34,188925.37,200],["2024-08-15",189712.56,201520.4,189712.56,201441.68,1200],["2024-08-16",189004.09,199946.02,189004.09,199158.83,1300],["2024-08-19",199158.83,199158.83,199158.83,199158.83,0],["2024-08-20",199158.83,199158.83,199158.83,199158.83,0],["2024-08-21",203881.97,204669.16,199237.55,204511.72,400],["2024-08-22",204511.72,204511.72,204511.72,204511.72,0],["2024-08-23",204511.72,204511.72,204511.72,204511.72,0],["2024-08-26",209392.29,224348.88,209392.29,224348.88,600],["2024-08-27",201913.99,201913.99,201913.99,201913.99,100],["2024-08-28",201913.99,201913.99,201913.99,201913.99,0],["2024-08-29",222066.03,222066.03,221987.31,221987.31,600],["2024-08-30",201599.12,222774.5,201599.12,222774.5,500],["2024-09-04",200497.05,204275.56,200497.05,204275.56,200],["2024-09-05",204275.56,216476.99,204275.56,216476.99,200],["2024-09-06",204669.16,205535.06,204669.16,205535.06,200],["2024-09-09",205535.06,205535.06,205535.06,205535.06,0],["2024-09-10",205535.06,205535.06,184989.43,196797.26,800],["2024-09-11",196797.26,196797.26,196797.26,196797.26,0],["2024-09-12",209392.29,209392.29,209392.29,209392.29,100],["2024-09-13",196797.26,200733.21,196797.26,200733.21,400],["2024-09-16",200733.21,200733.21,200733.21,200733.21,0],["2024-09-17",188138.18,200575.77,188138.18,196797.26,400],["2024-09-18",208526.38,208605.1,208526.38,208605.1,400],["2024-09-19",208605.1,208605.1,208605.1,208605.1,0],["2024-09-20",188925.37,196088.79,188925.37,196088.79,200],["2024-09-23",200024.74,200024.74,200024.74,200024.74,100],["2024-09-24",200024.74,200024.74,200024.74,200024.74,200],["2024-09-25",200024.74,200024.74,200024.74,200024.74,0],["2024-09-26",186248.93,199946.02,186248.93,199946.02,500],["2024-09-27",199946.02,199946.02,199946.02,199946.02,0],["2024-09-30",198843.96,198843.96,198843.96,198843.96,100],["2024-10-01",200733.21,200733.21,200733.21,200733.21,300],["2024-10-02",200733.21,200733.21,200733.21,200733.21,100],["2024-10-03",204590.44,204669.16,204590.44,204669.16,300],["2024-10-04",204669.16,204669.16,204669.16,204669.16,0],["2024-10-07",208605.1,208605.1,208605.1,208605.1,200],["2024-10-08",201520.4,201520.4,201520.4,201520.4,100],["2024-10-09",201520.4,201520.4,201520.4,201520.4,0],["2024-10-10",201913.99,201913.99,201913.99,201913.99,200],["2024-10-11",201913.99,201913.99,201913.99,201913.99,0],["2024-10-14",201913.99,201913.99,201913.99,201913.99,0],["2024-10-15",207817.91,207817.91,207817.91,207817.91,100],["2024-10-16",207817.91,207817.91,207817.91,207817.91,0],["2024-10-17",228599.7,228599.7,228599.7,228599.7,100],["2024-10-18",206243.53,206243.53,206243.53,206243.53,100],["2024-10-21",206243.53,206243.53,206243.53,206243.53,0],["2024-10-22",206243.53,206243.53,206243.53,206243.53,0],["2024-10-23",226710.45,226710.45,226710.45,226710.45,100],["2024-10-24",208605.1,227497.64,208605.1,227497.64,200],["2024-10-25",209392.29,209392.29,209392.29,209392.29,100],["2024-10-28",211753.86,211753.86,196797.26,196797.26,1800],["2024-10-29",196797.26,196797.26,196797.26,196797.26,0],["2024-10-30",196797.26,196797.26,196797.26,196797.26,0],["2024-10-31",208605.1,208605.1,208605.1,208605.1,300],["2024-11-01",200811.93,212541.05,200811.93,212541.05,300],["2024-11-04",201126.8,201126.8,201126.8,201126.8,100],["2024-11-05",212541.05,212541.05,212541.05,212541.05,200],["2024-11-06",204669.16,204669.16,204669.16,204669.16,100],["2024-11-07",212541.05,212541.05,212541.05,212541.05,200],["2024-11-08",212541.05,212541.05,212541.05,212541.05,0],["2024-11-11",212541.05,212541.05,212541.05,212541.05,0],["2024-11-12",212541.05,212541.05,212541.05,212541.05,0],["2024-11-13",212541.05,212541.05,212541.05,212541.05,0],["2024-11-14",212541.05,212541.05,212541.05,212541.05,0],["2024-11-15",212541.05,212541.05,212541.05,212541.05,100],["2024-11-18",200733.21,200733.21,200733.21,200733.21,100],["2024-11-19",201520.4,208605.1,201520.4,208605.1,200],["2024-11-20",209785.88,209785.88,209785.88,209785.88,300],["2024-11-21",209785.88,209785.88,209785.88,209785.88,0],["2024-11-22",209785.88,209785.88,209785.88,209785.88,0],["2024-11-25",209785.88,209785.88,209785.88,209785.88,0],["2024-11-26",212541.05,212541.05,212541.05,212541.05,100],["2024-11-27",212541.05,212541.05,212541.05,212541.05,0],["2024-11-28",214902.61,216476.99,214902.61,216476.99,400],["2024-11-29",216476.99,216476.99,216476.99,216476.99,0],["2024-12-02",216476.99,216476.99,216476.99,216476.99,700],["2024-12-03",204669.16,207030.72,204669.16,204669.16,1900],["2024-12-04",204669.16,204669.16,204669.16,204669.16,0],["2024-12-05",204669.16,204669.16,204669.16,204669.16,0],["2024-12-06",216476.99,216476.99,216476.99,216476.99,300],["2024-12-09",204669.16,204669.16,204669.16,204669.16,100],["2024-12-10",204669.16,204669.16,204669.16,204669.16,0],["2024-12-11",204669.16,204669.16,204669.16,204669.16,0],["2024-12-12",204669.16,204669.16,204669.16,204669.16,0],["2024-12-13",204669.16,204669.16,204669.16,204669.16,0],["2024-12-16",204669.16,204669.16,204669.16,204669.16,100],["2024-12-17",208605.1,208605.1,208605.1,208605.1,100],["2024-12-18",208605.1,208605.1,208605.1,208605.1,0],["2024-12-19",210100.76,210179.48,210100.76,210179.48,300],["2024-12-20",210179.48,210179.48,210179.48,210179.48,100],["2024-12-23",210179.48,210179.48,210179.48,210179.48,0],["2024-12-24",210179.48,210179.48,210179.48,210179.48,0],["2024-12-25",210179.48,210179.48,210179.48,210179.48,100],["2024-12-26",219625.75,219625.75,219625.75,219625.75,200],["2024-12-27",212541.05,218051.37,212541.05,218051.37,500],["2024-12-30",218051.37,236156.72,218051.37,236156.72,200],["2024-12-31",212541.05,212541.05,212541.05,212541.05,100],["2025-01-02",224348.88,224348.88,224348.88,224348.88,200],["2025-01-03",212619.76,212619.76,212619.76,212619.76,100],["2025-01-06",212619.76,212619.76,212619.76,212619.76,200],["2025-01-07",212619.76,212619.76,212619.76,212619.76,0],["2025-01-08",212619.76,212619.76,212619.76,212619.76,0],["2025-01-09",216476.99,217342.9,216476.99,217342.9,200],["2025-01-10",217342.9,217342.9,217342.9,217342.9,200],["2025-01-13",217342.9,217342.9,217342.9,217342.9,0],["2025-01-14",221200.13,221200.13,221200.13,221200.13,200],["2025-01-15",221200.13,221200.13,221200.13,221200.13,0],["2025-01-16",228284.83,229859.2,228284.83,229859.2,200],["2025-01-17",229859.2,236156.72,229859.2,236156.72,700],["2025-01-20",236156.72,236156.72,236156.72,236156.72,100],["2025-01-21",236943.91,236943.91,236156.72,236156.72,200],["2025-01-22",236078.0,236943.91,236078.0,236943.91,500],["2025-01-23",236943.91,236943.91,236943.91,236943.91,0],["2025-01-24",237809.81,237809.81,237809.81,237809.81,200],["2025-02-03",237416.22,237416.22,237416.22,237416.22,100],["2025-02-04",237416.22,237416.22,237416.22,237416.22,0],["2025-02-05",238675.72,238675.72,238675.72,238675.72,100],["2025-02-06",255757.72,262133.96,255757.72,262133.96,200],["2025-02-07",238675.72,288347.35,238675.72,288347.35,200],["2025-02-10",267644.28,291259.95,267644.28,291259.95,500],["2025-02-11",271580.22,302989.07,271580.22,299131.84,1800],["2025-02-12",283388.06,283388.06,283388.06,283388.06,100],["2025-02-13",297557.46,297557.46,297557.46,297557.46,100],["2025-02-14",287402.72,287481.44,287402.72,287481.44,200],["2025-02-17",306925.01,306925.01,306925.01,306925.01,100],["2025-02-18",307003.73,307003.73,287324.01,287324.01,200],["2025-02-19",316056.41,316056.41,315662.81,315662.81,600],["2025-02-20",287324.01,347150.37,287324.01,346363.19,500],["2025-02-21",346363.19,346363.19,322747.51,334870.23,1500],["2025-02-24",322747.51,326683.46,322747.51,322826.23,400],["2025-02-25",322747.51,322747.51,314875.62,314954.34,1100],["2025-02-26",314875.62,322747.51,314875.62,322747.51,500],["2025-02-27",314875.62,314875.62,307003.73,307003.73,400],["2025-02-28",307003.73,307003.73,307003.73,307003.73,0],["2025-03-03",301572.13,303067.79,301572.13,303067.79,200],["2025-03-04",303067.79,314796.9,303067.79,314796.9,200],["2025-03-05",287324.01,288898.38,287324.01,288898.38,600],["2025-03-06",297478.74,297478.74,297478.74,297478.74,100],["2025-03-07",297478.74,297478.74,297478.74,297478.74,0],["2025-03-10",297478.74,297478.74,287324.01,287324.01,200],["2025-03-11",297636.18,297636.18,297557.46,297557.46,1100],["2025-03-12",314875.62,314875.62,314875.62,314875.62,300],["2025-03-13",297636.18,330619.4,297636.18,329753.5,300],["2025-03-14",297793.62,322747.51,297793.62,322747.51,200],["2025-03-17",298344.65,322668.79,298344.65,322668.79,400],["2025-03-18",301493.41,306295.26,301493.41,304720.88,900],["2025-03-19",303854.98,303854.98,303854.98,303854.98,100],["2025-03-20",303067.79,303067.79,303067.79,303067.79,100],["2025-03-21",303067.79,303067.79,303067.79,303067.79,0],["2025-03-24",272761.01,321094.42,272761.01,321094.42,500],["2025-03-25",290472.76,290472.76,290472.76,290472.76,100],["2025-03-26",297557.46,297557.46,261425.49,261425.49,200],["2025-03-27",265676.31,275594.89,265676.31,275594.89,300],["2025-03-28",275594.89,275594.89,275594.89,275594.89,0],["2025-03-31",275594.89,275594.89,275594.89,275594.89,0],["2025-04-01",261425.49,275516.17,261425.49,275516.17,200],["2025-04-02",275516.17,275516.17,275516.17,275516.17,0],["2025-04-03",261346.77,261346.77,258276.73,258276.73,400],["2025-04-04",258276.73,266857.09,258198.01,266857.09,300],["2025-04-08",251979.22,255049.25,251979.22,255049.25,700],["2025-04-09",251900.5,257961.85,241352.17,241352.17,2500],["2025-04-10",265440.15,265440.15,252923.84,252923.84,300],["2025-04-11",257568.26,257568.26,257568.26,257568.26,100],["2025-04-14",257725.7,259536.23,257725.7,259536.23,400],["2025-04-15",269533.53,269533.53,261346.77,261346.77,200],["2025-04-16",267644.28,267644.28,267644.28,267644.28,100],["2025-04-17",268510.19,283230.62,268510.19,283230.62,300],["2025-04-18",265440.15,311254.55,265440.15,307633.48,400],["2025-04-21",276933.11,279452.12,276933.11,277169.27,500],["2025-04-22",284096.53,291259.95,267801.72,267801.72,600],["2025-04-23",275594.89,291181.23,275594.89,286536.82,800],["2025-04-24",286536.82,286536.82,286536.82,286536.82,2000],["2025-04-25",287324.01,287481.44,287324.01,287481.44,200],["2025-04-28",288111.2,290394.04,288111.2,288898.38,600],["2025-04-29",289685.57,291181.23,260008.55,291181.23,400],["2025-05-05",291259.95,300391.34,291259.95,300391.34,400],["2025-05-06",285749.63,299840.31,285749.63,299840.31,200],["2025-05-07",291259.95,291889.7,291259.95,291889.7,500],["2025-05-08",292047.14,292047.14,292047.14,292047.14,400],["2025-05-09",279452.12,289685.57,263708.33,266857.09,900],["2025-05-12",267644.28,268116.59,267644.28,268116.59,400],["2025-05-13",268195.31,268431.47,268195.31,268431.47,300],["2025-05-14",273075.88,273075.88,272761.01,272761.01,400],["2025-05-15",272761.01,272761.01,272761.01,272761.01,100],["2025-05-16",272761.01,272761.01,272761.01,272761.01,0],["2025-05-19",272761.01,272761.01,272761.01,272761.01,0],["2025-05-20",273154.6,273154.6,273154.6,273154.6,100],["2025-05-21",271580.22,274728.98,271580.22,274728.98,600],["2025-05-22",247256.08,273233.32,247256.08,273233.32,200],["2025-05-23",275516.17,275516.17,275516.17,275516.17,100],["2025-05-26",275594.89,280003.15,275594.89,280003.15,1300],["2025-05-27",280081.87,280081.87,275594.89,278664.93,700],["2025-05-28",281656.24,281656.24,278743.65,278743.65,600],["2025-05-29",281026.49,281026.49,279058.52,279215.96,400],["2025-05-30",276303.36,281026.49,276303.36,281026.49,300],["2025-06-02",276303.36,282049.84,276303.36,281813.68,600],["2025-06-03",282600.87,282600.87,282600.87,282600.87,100],["2025-06-04",282600.87,282600.87,282600.87,282600.87,0],["2025-06-05",294802.3,294802.3,294802.3,294802.3,100],["2025-06-06",294802.3,294802.3,294802.3,294802.3,0],["2025-06-09",294802.3,294802.3,294802.3,294802.3,0],["2025-06-10",294802.3,294802.3,294802.3,294802.3,0],["2025-06-11",299053.12,299053.12,294408.71,294408.71,800],["2025-06-12",294408.71,294408.71,294408.71,294408.71,200],["2025-06-13",298344.65,299131.84,298344.65,299131.84,1000],["2025-06-16",299131.84,299131.84,276382.08,298344.65,1300],["2025-06-17",298344.65,298344.65,298344.65,298344.65,0],["2025-06-18",298344.65,298344.65,298344.65,298344.65,0],["2025-06-19",298344.65,298344.65,298344.65,298344.65,0],["2025-06-20",268510.19,298344.65,268510.19,298344.65,300],["2025-06-23",298344.65,298344.65,268510.19,294487.43,1600],["2025-06-24",283388.06,291338.67,283388.06,291338.67,200],["2025-06-25",291338.67,291338.67,291338.67,291338.67,0],["2025-06-26",291338.67,291338.67,291338.67,291338.67,0],["2025-06-27",291259.95,291259.95,291181.23,291181.23,200],["2025-06-30",291181.23,291181.23,291181.23,291181.23,0],["2025-07-01",262133.96,305429.35,262133.96,296770.27,500],["2025-07-02",296770.27,296770.27,296770.27,296770.27,200],["2025-07-03",268510.19,278113.89,268510.19,278113.89,600],["2025-07-04",298659.53,298659.53,298659.53,298659.53,500],["2025-07-07",306846.29,314875.62,306767.58,314875.62,2000],["2025-07-08",318811.57,326683.46,314875.62,326683.46,500],["2025-07-09",328493.99,328493.99,328493.99,328493.99,200],["2025-07-10",328493.99,328493.99,328493.99,328493.99,0],["2025-07-11",328493.99,328493.99,328493.99,328493.99,0],["2025-07-14",328493.99,328493.99,328493.99,328493.99,0],["2025-07-15",328493.99,328493.99,299997.75,303146.51,600],["2025-07-16",307003.73,307003.73,303933.7,303933.7,300],["2025-07-17",310152.49,310152.49,310152.49,310152.49,100],["2025-07-18",330304.53,330304.53,330304.53,330304.53,100],["2025-07-21",330304.53,330304.53,330304.53,330304.53,0],["2025-07-22",306610.14,329438.62,306610.14,329438.62,400],["2025-07-23",307790.92,325896.27,307790.92,325896.27,400],["2025-07-24",309050.42,327470.65,309050.42,327470.65,200],["2025-07-25",294723.58,358958.21,294723.58,330540.69,300],["2025-07-28",310152.49,314875.62,310152.49,314875.62,200],["2025-07-29",329045.03,329045.03,329045.03,329045.03,100],["2025-07-30",314954.34,332193.78,314954.34,332193.78,200],["2025-07-31",332193.78,332193.78,332193.78,332193.78,0],["2025-08-01",332193.78,332193.78,332193.78,332193.78,0],["2025-08-04",315347.94,326683.46,315347.94,326683.46,300],["2025-08-05",334948.94,334948.94,334948.94,334948.94,100],["2025-08-06",334948.94,334948.94,334948.94,334948.94,0],["2025-08-07",338491.29,338491.29,323534.7,323534.7,600],["2025-08-08",323534.7,323534.7,323534.7,323534.7,0],["2025-08-11",323534.7,323534.7,322747.51,322747.51,200],["2025-08-12",330619.4,330619.4,314875.62,321566.73,600],["2025-08-13",321566.73,321566.73,315111.78,315111.78,400],["2025-08-14",315111.78,329832.22,315111.78,329832.22,200],["2025-08-15",326809.7,326809.7,326809.7,326809.7,100],["2025-08-18",325865.16,325865.16,322559.28,322559.28,200],["2025-08-19",316325.34,316325.34,316325.34,316325.34,100],["2025-08-20",319158.95,319158.95,319158.95,319158.95,100],["2025-08-21",294695.45,302251.74,294695.45,302251.74,800],["2025-08-22",291861.84,291861.84,282416.47,283455.46,1600],["2025-08-25",294695.45,294695.45,283455.46,283455.46,1100],["2025-08-26",283549.92,283549.92,283455.46,283455.46,600],["2025-08-27",310280.31,310280.31,283172.1,283455.46,900],["2025-08-28",283455.46,288650.42,283455.46,288650.42,200],["2025-08-29",283644.37,284305.55,274860.18,274860.18,1000],["2025-09-03",278638.33,280527.4,278638.33,280527.4,500],["2025-09-04",274387.91,274387.91,274010.1,274010.1,200],["2025-09-05",274104.55,277693.79,274104.55,277693.79,800],["2025-09-08",277693.79,277693.79,277693.79,277693.79,0],["2025-09-09",273915.64,273915.64,273915.64,273915.64,100],["2025-09-10",273915.64,273915.64,273915.64,273915.64,0],["2025-09-11",273915.64,274010.1,273915.64,274010.1,900],["2025-09-12",274010.1,276749.25,274010.1,276749.25,800],["2025-09-15",276749.25,276749.25,276749.25,276749.25,0],["2025-09-16",274860.18,276749.25,274860.18,276749.25,500],["2025-09-17",274860.18,283266.56,274860.18,282322.02,600],["2025-09-18",280527.4,282227.57,280527.4,282227.57,200],["2025-09-19",306029.89,306029.89,282416.47,292711.92,900],["2025-09-22",292711.92,292711.92,292711.92,292711.92,0],["2025-09-23",292711.92,292711.92,292711.92,292711.92,0],["2025-09-24",292711.92,292711.92,292711.92,292711.92,0],["2025-09-25",305085.35,305085.35,292334.11,292334.11,500],["2025-09-26",289406.04,289406.04,289406.04,289406.04,100],["2025-09-29",289878.31,289878.31,289878.31,289878.31,200],["2025-09-30",289217.14,289217.14,288839.32,288839.32,200],["2025-10-01",289972.77,289972.77,289689.41,289689.41,400],["2025-10-02",280527.4,280527.4,280527.4,280527.4,200],["2025-10-03",277693.79,277693.79,252474.66,271082.03,2200],["2025-10-06",273915.64,273915.64,273915.64,273915.64,200],["2025-10-07",291861.84,291861.84,273915.64,273915.64,200],["2025-10-08",270137.5,272498.84,270137.5,272498.84,300],["2025-10-09",272498.84,272498.84,272498.84,272498.84,0],["2025-10-10",291861.84,291861.84,280338.49,280338.49,200],["2025-10-13",280338.49,280338.49,280338.49,280338.49,0],["2025-10-14",255024.91,280527.4,255024.91,279299.5,500],["2025-10-15",278638.33,279299.5,266453.8,272026.57,1500],["2025-10-16",294695.45,294695.45,294695.45,294695.45,100],["2025-10-17",294695.45,294695.45,294695.45,294695.45,0],["2025-10-20",265603.72,265603.72,265320.36,265320.36,200],["2025-10-21",265414.81,265414.81,265414.81,265414.81,900],["2025-10-22",264470.28,265414.81,264470.28,264470.28,700],["2025-10-23",268248.42,268248.42,264564.73,266359.35,800],["2025-10-24",291861.84,291861.84,266453.8,273821.19,500],["2025-10-27",273821.19,273821.19,273821.19,273821.19,0],["2025-10-28",273821.19,273821.19,273821.19,273821.19,0],["2025-10-29",269759.68,270609.76,269759.68,270231.95,1200],["2025-10-30",270420.86,270420.86,270420.86,270420.86,200],["2025-10-31",270231.95,270231.95,270231.95,270231.95,100],["2025-11-03",270137.5,270137.5,265698.17,265698.17,200],["2025-11-04",270231.95,270231.95,270231.95,270231.95,100],["2025-11-05",270231.95,270231.95,270231.95,270231.95,100],["2025-11-06",264564.73,264564.73,264564.73,264564.73,100],["2025-11-07",266170.44,268342.88,266170.44,268248.42,800],["2025-11-10",268248.42,269192.96,267398.34,267398.34,700],["2025-11-11",267303.89,268153.97,267303.89,268153.97,500],["2025-11-12",268248.42,268720.69,267398.34,267398.34,500],["2025-11-13",267303.89,267303.89,247940.88,266359.35,1400],["2025-11-14",266548.26,267303.89,266548.26,267303.89,400],["2025-11-17",267776.15,267965.06,267776.15,267776.15,800],["2025-11-18",267776.15,267776.15,267776.15,267776.15,100],["2025-11-19",245579.54,264564.73,241045.77,264564.73,800],["2025-11-20",266926.07,266926.07,266926.07,266926.07,100],["2025-11-21",264470.28,264470.28,264470.28,264470.28,100],["2025-11-24",264564.73,267776.15,264375.82,264375.82,700],["2025-11-25",264375.82,264659.18,264375.82,264659.18,200],["2025-11-26",267303.89,267303.89,264942.54,264942.54,900],["2025-11-27",265981.53,266737.16,265981.53,265981.53,600],["2025-11-28",266075.99,266075.99,266075.99,266075.99,200],["2025-12-01",266264.9,266359.35,266264.9,266359.35,200],["2025-12-02",264753.64,264753.64,264753.64,264753.64,400],["2025-12-03",264753.64,264753.64,264753.64,264753.64,0],["2025-12-04",274765.73,282133.11,269665.23,282133.11,7400],["2025-12-05",282416.47,297529.06,282416.47,283361.01,500],["2025-12-08",283361.01,283361.01,274104.55,274104.55,3000],["2025-12-09",274104.55,281471.94,274104.55,276276.98,1500],["2025-12-10",276843.71,283361.01,276843.71,283361.01,1800],["2025-12-11",283361.01,297529.06,283361.01,297529.06,4500],["2025-12-12",284211.09,297529.06,284211.09,284400.0,1500],["2025-12-15",280100.0,284000.0,280100.0,284000.0,1400],["2025-12-16",309000.0,309000.0,280500.0,280500.0,500],["2025-12-17",285000.0,285300.0,285000.0,285300.0,2100],["2025-12-18",285300.0,285300.0,285300.0,285300.0,100],["2025-12-19",282100.0,282100.0,282100.0,282100.0,100],["2025-12-22",281100.0,293900.0,276100.0,276100.0,1900],["2025-12-23",289900.0,289900.0,279100.0,279100.0,200],["2025-12-24",281000.0,282000.0,280100.0,280100.0,1000],["2025-12-25",282000.0,282000.0,282000.0,282000.0,100],["2025-12-26",283100.0,283100.0,282000.0,282000.0,800],["2025-12-29",282000.0,282000.0,282000.0,282000.0,0],["2025-12-30",283000.0,283000.0,283000.0,283000.0,300],["2025-12-31",284000.0,284100.0,279200.0,279200.0,400],["2026-01-05",280100.0,283300.0,280100.0,283300.0,700],["2026-01-06",284100.0,284100.0,275000.0,275000.0,4000],["2026-01-07",276000.0,276000.0,270100.0,270100.0,2700],["2026-01-08",271000.0,271000.0,260000.0,260000.0,1100],["2026-01-09",261000.0,261000.0,260000.0,260000.0,1600],["2026-01-12",275000.0,275000.0,262200.0,262200.0,200],["2026-01-13",264500.0,268000.0,263000.0,268000.0,400],["2026-01-14",270000.0,270000.0,270000.0,270000.0,300],["2026-01-15",270000.0,270000.0,270000.0,270000.0,200],["2026-01-16",263000.0,263000.0,263000.0,263000.0,100],["2026-01-19",264900.0,272500.0,264900.0,272500.0,200],["2026-01-20",272500.0,272500.0,270000.0,270000.0,800],["2026-01-21",270000.0,270000.0,270000.0,270000.0,100],["2026-01-22",270000.0,273000.0,270000.0,273000.0,800],["2026-01-23",275000.0,275000.0,275000.0,275000.0,100],["2026-01-26",275000.0,275000.0,275000.0,275000.0,100],["2026-01-27",275000.0,276000.0,275000.0,276000.0,500],["2026-01-28",276000.0,276100.0,276000.0,276100.0,600],["2026-01-29",276100.0,276100.0,272100.0,272100.0,900],["2026-01-30",278800.0,278800.0,278800.0,278800.0,100],["2026-02-02",278800.0,278800.0,272100.0,272100.0,200],["2026-02-03",276900.0,276900.0,276900.0,276900.0,100],["2026-02-04",263300.0,286000.0,263300.0,285300.0,800],["2026-02-05",272200.0,283600.0,272200.0,283600.0,300],["2026-02-06",273200.0,277900.0,273200.0,277900.0,800],["2026-02-09",279800.0,279800.0,279800.0,279800.0,100],["2026-02-10",282900.0,282900.0,282900.0,282900.0,100],["2026-02-11",281900.0,281900.0,281900.0,281900.0,100],["2026-02-12",283800.0,283800.0,283800.0,283800.0,100],["2026-02-13",261200.0,283500.0,261200.0,283500.0,500],["2026-02-23",270100.0,270100.0,270100.0,270100.0,100],["2026-02-24",270100.0,270100.0,270100.0,270100.0,0],["2026-02-25",270100.0,270100.0,270100.0,270100.0,0],["2026-02-26",276000.0,278000.0,270200.0,270200.0,800],["2026-02-27",270200.0,270200.0,270200.0,270200.0,0],["2026-03-02",270200.0,270200.0,270200.0,270200.0,0],["2026-03-03",270200.0,270200.0,270200.0,270200.0,0],["2026-03-04",261500.0,264100.0,261500.0,264100.0,200],["2026-03-05",242300.0,285000.0,242300.0,272500.0,300],["2026-03-06",270200.0,284000.0,270200.0,270200.0,900],["2026-03-09",276300.0,285200.0,265100.0,283500.0,800],["2026-03-10",265100.0,265100.0,265100.0,265100.0,100],["2026-03-11",265100.0,265100.0,265100.0,265100.0,0],["2026-03-12",277200.0,282000.0,277200.0,282000.0,1300],["2026-03-13",282000.0,282000.0,282000.0,282000.0,600],["2026-03-16",282100.0,282100.0,282100.0,282100.0,200],["2026-03-17",282000.0,282000.0,282000.0,282000.0,100],["2026-03-18",282000.0,282000.0,282000.0,282000.0,0],["2026-03-19",277000.0,278000.0,276000.0,276000.0,300],["2026-03-20",276000.0,276000.0,276000.0,276000.0,0],["2026-03-23",276000.0,276000.0,276000.0,276000.0,0],["2026-03-24",276000.0,276000.0,276000.0,276000.0,0],["2026-03-25",276000.0,276000.0,276000.0,276000.0,0],["2026-03-26",284900.0,284900.0,284900.0,284900.0,100],["2026-03-27",275000.0,275000.0,275000.0,275000.0,200],["2026-03-30",275000.0,275000.0,275000.0,275000.0,0],["2026-03-31",275000.0,275000.0,275000.0,275000.0,100],["2026-04-01",275000.0,275000.0,275000.0,275000.0,500],["2026-04-02",275000.0,275000.0,275000.0,275000.0,500],["2026-04-03",275000.0,275000.0,275000.0,275000.0,0],["2026-04-06",275000.0,275000.0,275000.0,275000.0,0],["2026-04-07",275000.0,275000.0,275000.0,275000.0,0],["2026-04-08",275000.0,275000.0,275000.0,275000.0,0],["2026-04-09",255000.0,284900.0,255000.0,284900.0,200],["2026-04-10",284900.0,284900.0,284900.0,284900.0,0],["2026-04-13",284900.0,284900.0,284900.0,284900.0,0],["2026-04-14",284900.0,284900.0,284900.0,284900.0,0],["2026-04-15",284900.0,284900.0,284900.0,284900.0,0],["2026-04-16",284900.0,284900.0,284900.0,284900.0,0],["2026-04-17",284900.0,284900.0,284900.0,284900.0,0],["2026-04-20",279900.0,279900.0,279900.0,279900.0,100],["2026-04-21",297900.0,297900.0,297900.0,297900.0,100],["2026-04-22",297900.0,297900.0,297900.0,297900.0,0],["2026-04-23",315800.0,315800.0,315800.0,315800.0,100],["2026-04-24",284500.0,284500.0,284300.0,284400.0,1200],["2026-04-28",280000.0,297900.0,280000.0,297800.0,800],["2026-04-29",285000.0,289400.0,269100.0,285000.0,3100],["2026-05-04",285100.0,285100.0,285100.0,285100.0,100],["2026-05-05",285100.0,285100.0,285100.0,285100.0,0],["2026-05-06",285100.0,285100.0,285100.0,285100.0,0],["2026-05-07",292400.0,293000.0,292000.0,293000.0,1500],["2026-05-08",293000.0,293000.0,293000.0,293000.0,0],["2026-05-11",292900.0,293000.0,272600.0,272600.0,700],["2026-05-12",288000.0,292000.0,273100.0,288600.0,1700],["2026-05-13",289000.0,289100.0,285100.0,285100.0,1100],["2026-05-14",285300.0,296900.0,260100.0,287100.0,900],["2026-05-15",290000.0,294500.0,261100.0,294500.0,800],["2026-05-18",267500.0,302900.0,267500.0,299900.0,800],["2026-05-19",299500.0,299500.0,299500.0,299500.0,100],["2026-05-20",297900.0,329400.0,297900.0,329000.0,1100],["2026-05-21",329000.0,355000.0,329000.0,355000.0,400],["2026-05-22",355000.0,355000.0,355000.0,355000.0,0],["2026-05-25",355000.0,355000.0,355000.0,355000.0,0],["2026-05-26",355000.0,355000.0,355000.0,355000.0,0],["2026-05-27",319500.0,345000.0,319500.0,345000.0,300],["2026-05-28",310500.0,340000.0,310500.0,340000.0,200],["2026-05-29",307000.0,307000.0,307000.0,307000.0,100],["2026-06-01",291100.0,307000.0,291000.0,307000.0,300],["2026-06-02",307000.0,307000.0,307000.0,307000.0,0],["2026-06-03",307000.0,307000.0,307000.0,307000.0,0],["2026-06-04",307000.0,307000.0,307000.0,307000.0,0],["2026-06-05",307000.0,307000.0,307000.0,307000.0,0],["2026-06-08",307000.0,307000.0,307000.0,307000.0,0],["2026-06-09",299000.0,299600.0,284300.0,299600.0,300],["2026-06-10",299600.0,299600.0,299600.0,299600.0,0],["2026-06-11",299000.0,299000.0,295100.0,295100.0,600],["2026-06-12",324400.0,324400.0,293100.0,293100.0,200],["2026-06-15",293100.0,293100.0,293100.0,293100.0,200],["2026-06-16",295000.0,295000.0,295000.0,295000.0,100],["2026-06-17",285100.0,285100.0,285100.0,285100.0,100],["2026-06-18",313500.0,313500.0,313500.0,313500.0,100],["2026-06-19",292200.0,292200.0,292200.0,292200.0,100],["2026-06-22",290100.0,290100.0,290100.0,290100.0,100],["2026-06-23",295000.0,299900.0,292100.0,295000.0,800],["2026-06-24",295000.0,295000.0,295000.0,295000.0,0],["2026-06-25",295000.0,295000.0,295000.0,295000.0,0],["2026-06-26",292100.0,319900.0,292100.0,319900.0,200],["2026-06-29",292100.0,311900.0,292100.0,311900.0,300],["2026-06-30",297100.0,297100.0,297100.0,297100.0,100],["2026-07-01",297100.0,297100.0,297100.0,297100.0,0],["2026-07-02",297100.0,297100.0,297100.0,297100.0,0],["2026-07-03",295200.0,295200.0,295200.0,295200.0,100],["2026-07-06",319900.0,319900.0,292100.0,292100.0,1100],["2026-07-07",263000.0,321000.0,263000.0,305000.0,700],["2026-07-08",304800.0,304800.0,304800.0,304800.0,100],["2026-07-09",304800.0,304800.0,304800.0,304800.0,0],["2026-07-10",293100.0,293100.0,293100.0,293100.0,100],["2026-07-13",302400.0,302500.0,301000.0,301000.0,300],["2026-07-14",298100.0,321900.0,298000.0,321900.0,900],["2026-07-15",298000.0,298000.0,298000.0,298000.0,1000],["2026-07-16",298000.0,298000.0,298000.0,298000.0,0],["2026-07-17",298000.0,298000.0,298000.0,298000.0,0],["2026-07-20",298000.0,298000.0,298000.0,298000.0,0],["2026-07-21",318000.0,318000.0,295100.0,295100.0,200],["2026-07-22",293100.0,307900.0,293100.0,300000.0,1700],["2026-07-23",300000.0,330000.0,298000.0,300000.0,2300],["2026-07-24",300000.0,300000.0,300000.0,300000.0,100],["2026-07-27",300000.0,300000.0,300000.0,300000.0,700],["2026-07-28",300000.0,300000.0,300000.0,300000.0,100],["2026-07-29",300000.0,300100.0,300000.0,300100.0,200],["2026-07-30",300000.0,300000.0,300000.0,300000.0,200],["2026-07-31",300000.0,300000.0,300000.0,300000.0,0],["2026-08-03",302000.0,302000.0,302000.0,302000.0,200],["2026-08-04",303000.0,303000.0,303000.0,303000.0,100],["2026-08-05",296100.0,296100.0,296000.0,296000.0,500],["2026-08-06",296000.0,296000.0,296000.0,296000.0,0],["2026-08-07",296000.0,296000.0,296000.0,296000.0,0],["2026-08-10",296000.0,296000.0,296000.0,296000.0,0],["2026-08-11",301000.0,301000.0,301000.0,301000.0,100],["2026-08-12",301000.0,301000.0,301000.0,301000.0,0],["2026-08-13",297100.0,301500.0,295100.0,301500.0,900],["2026-08-14",301500.0,301500.0,301500.0,301500.0,0],["2026-08-17",301500.0,301500.0,301500.0,301500.0,0],["2026-08-18",296100.0,296100.0,296000.0,296000.0,300],["2026-08-19",296000.0,296000.0,296000.0,296000.0,0],["2026-08-20",296000.0,296000.0,296000.0,296000.0,0],["2026-08-21",296000.0,296000.0,296000.0,296000.0,0],["2026-08-24",296000.0,296000.0,295100.0,295100.0,600],["2026-08-25",295200.0,295200.0,294000.0,294000.0,600],["2026-08-26",290600.0,293500.0,290500.0,293500.0,300],["2026-08-27",293500.0,293500.0,293500.0,293500.0,100],["2026-08-28",291000.0,291000.0,287100.0,288000.0,800],["2026-09-03",290000.0,290000.0,290000.0,290000.0,100],["2026-09-04",290000.0,290000.0,290000.0,290000.0,0],["2026-09-07",290000.0,290000.0,290000.0,290000.0,0],["2026-09-08",290000.0,290000.0,290000.0,290000.0,100],["2026-09-09",290000.0,290000.0,290000.0,290000.0,0],["2026-09-10",288000.0,288000.0,288000.0,288000.0,200],["2026-09-11",288000.0,288000.0,287900.0,287900.0,300],["2026-09-14",287900.0,287900.0,287900.0,287900.0,0],["2026-09-15",287900.0,287900.0,287900.0,287900.0,0],["2026-09-16",287000.0,287000.0,287000.0,287000.0,200],["2026-09-17",287000.0,287000.0,287000.0,287000.0,0],["2026-09-18",285100.0,299900.0,285100.0,299900.0,300],["2026-09-21",299900.0,299900.0,299900.0,299900.0,0],["2026-09-22",297900.0,297900.0,282100.0,282100.0,400],["2026-09-23",282100.0,282100.0,282100.0,282100.0,0],["2026-09-24",282100.0,282100.0,282100.0,282100.0,0],["2026-09-25",282100.0,282100.0,282100.0,282100.0,0],["2026-09-28",282100.0,282100.0,282100.0,282100.0,0],["2026-09-29",282100.0,290000.0,282100.0,285000.0,400],["2026-09-30",282100.0,282600.0,282100.0,282600.0,400],["2026-10-01",285000.0,285000.0,285000.0,285000.0,100],["2026-10-02",285000.0,285000.0,285000.0,285000.0,100],["2026-10-05",285000.0,285000.0,285000.0,285000.0,100],["2026-10-06",285000.0,285000.0,285000.0,285000.0,0],["2026-10-07",285100.0,285300.0,285100.0,285300.0,200],["2026-10-08",285300.0,285300.0,285300.0,285300.0,100],["2026-10-09",284000.0,291000.0,284000.0,291000.0,300],["2026-10-12",291000.0,291000.0,291000.0,291000.0,0]]}