{"sym":"WSB","index":false,"bars":[["2010-08-10",0.0,0.0,0.0,0.0,0],["2010-08-11",0.0,0.0,0.0,0.0,0],["2010-08-12",0.0,0.0,0.0,0.0,0],["2010-08-13",0.0,0.0,0.0,0.0,0],["2010-08-16",3650.25,3650.25,3650.25,3650.25,2500],["2010-08-17",3671.73,3864.98,3671.73,3864.98,9000],["2010-08-18",4058.22,4058.22,3757.62,3757.62,1500],["2010-08-19",3757.62,3950.86,3757.62,3757.62,1200],["2010-08-20",3779.09,3779.09,3779.09,3779.09,500],["2010-08-23",3864.98,3864.98,3864.98,3864.98,500],["2010-08-24",3864.98,4079.7,3864.98,4079.7,6000],["2010-08-25",3650.25,3650.25,3650.25,3650.25,100],["2010-08-26",3328.17,3328.17,3328.17,3328.17,100],["2010-08-27",3049.04,3049.04,3049.04,3049.04,100],["2010-08-30",2748.43,3306.7,2748.43,3306.7,1100],["2010-08-31",3435.53,3435.53,3435.53,3435.53,1000],["2010-09-01",3349.65,3349.65,3349.65,3349.65,100],["2010-09-06",3349.65,3349.65,3349.65,3349.65,0],["2010-09-07",3671.73,3671.73,3671.73,3671.73,2800],["2010-09-08",3671.73,3671.73,3671.73,3671.73,1000],["2010-09-09",4036.75,4036.75,4036.75,4036.75,200],["2010-09-10",4401.78,4401.78,4401.78,4401.78,8100],["2010-09-13",3972.34,3972.34,3972.34,3972.34,100],["2010-09-14",3628.78,3972.34,3628.78,3972.34,5100],["2010-09-15",3607.31,3607.31,3607.31,3607.31,100],["2010-09-16",3950.86,3950.86,3950.86,3950.86,3400],["2010-09-17",3950.86,3950.86,3950.86,3950.86,0],["2010-09-20",3950.86,3950.86,3950.86,3950.86,0],["2010-09-21",4294.42,4294.42,4294.42,4294.42,100],["2010-09-22",3907.92,3907.92,3907.92,3907.92,100],["2010-09-23",3521.42,4294.42,3521.42,4294.42,300],["2010-09-24",3564.37,3564.37,3564.37,3564.37,100],["2010-09-27",3263.76,3263.76,3263.76,3263.76,100],["2010-09-28",3585.84,3585.84,3585.84,3585.84,25100],["2010-09-29",3585.84,3585.84,3585.84,3585.84,0],["2010-09-30",3864.98,3864.98,3864.98,3864.98,2000],["2010-10-01",4165.58,4165.58,3478.48,3478.48,4200],["2010-10-04",3822.03,3822.03,3822.03,3822.03,100],["2010-10-05",3822.03,3822.03,3822.03,3822.03,0],["2010-10-06",3822.03,3822.03,3822.03,3822.03,0],["2010-10-07",3822.03,3822.03,3457.01,3457.01,2300],["2010-10-08",3800.56,3800.56,3542.89,3650.25,14100],["2010-10-11",3607.31,3607.31,3607.31,3607.31,0],["2010-10-12",3435.53,3435.53,3435.53,3435.53,5000],["2010-10-13",3435.53,3435.53,3435.53,3435.53,1000],["2010-10-14",3435.53,3435.53,3435.53,3435.53,0],["2010-10-15",3435.53,3435.53,3435.53,3435.53,0],["2010-10-18",3435.53,3435.53,3435.53,3435.53,6000],["2010-10-19",3435.53,3435.53,3435.53,3435.53,0],["2010-10-20",3349.65,3349.65,3328.17,3328.17,3000],["2010-10-21",3328.17,3607.31,3328.17,3328.17,4500],["2010-10-22",3349.65,3349.65,3349.65,3349.65,0],["2010-10-25",3349.65,3349.65,3349.65,3349.65,0],["2010-10-26",3435.53,3435.53,3435.53,3435.53,2700],["2010-10-27",3435.53,3435.53,3435.53,3435.53,0],["2010-10-28",3435.53,3435.53,3435.53,3435.53,0],["2010-10-29",3435.53,3435.53,3435.53,3435.53,0],["2010-11-01",3349.65,3349.65,3349.65,3349.65,300],["2010-11-02",3349.65,3349.65,3349.65,3349.65,0],["2010-11-03",3435.53,3435.53,3371.12,3371.12,2800],["2010-11-04",3349.65,3349.65,3328.17,3328.17,4000],["2010-11-05",3349.65,3349.65,3349.65,3349.65,0],["2010-11-08",3349.65,3349.65,3349.65,3349.65,0],["2010-11-09",3349.65,3349.65,3349.65,3349.65,0],["2010-11-10",3328.17,3328.17,3328.17,3328.17,1000],["2010-11-11",3328.17,3328.17,3328.17,3328.17,0],["2010-11-12",3442.94,3442.94,3328.17,3328.17,2000],["2010-11-15",3397.03,3397.03,3397.03,3397.03,0],["2010-11-16",3397.03,3397.03,3397.03,3397.03,0],["2010-11-17",3695.42,3695.42,3695.42,3695.42,100],["2010-11-18",4062.67,4062.67,4062.67,4062.67,100],["2010-11-19",4062.67,4062.67,4062.67,4062.67,0],["2010-11-22",4062.67,4062.67,4062.67,4062.67,0],["2010-11-23",4062.67,4062.67,4062.67,4062.67,0],["2010-11-24",4062.67,4062.67,4062.67,4062.67,0],["2010-11-25",4062.67,4062.67,4062.67,4062.67,0],["2010-11-26",4062.67,4062.67,4062.67,4062.67,0],["2010-11-29",4429.91,4429.91,4429.91,4429.91,100],["2010-11-30",3993.81,4567.63,3993.81,4567.63,1100],["2010-12-01",4062.67,4062.67,4062.67,4062.67,0],["2010-12-02",4062.67,4062.67,4062.67,4062.67,0],["2010-12-03",4016.76,4016.76,3879.04,3879.04,2200],["2010-12-06",3993.81,3993.81,3993.81,3993.81,0],["2010-12-07",4246.29,4246.29,3993.81,3993.81,600],["2010-12-08",4039.71,4039.71,4039.71,4039.71,0],["2010-12-09",4361.05,4361.05,4361.05,4361.05,100],["2010-12-10",3970.86,3970.86,3970.86,3970.86,2000],["2010-12-13",3970.86,3970.86,3970.86,3970.86,0],["2010-12-14",3970.86,3970.86,3970.86,3970.86,0],["2010-12-15",3672.47,3672.47,3672.47,3672.47,1700],["2010-12-16",3810.18,3810.18,3810.18,3810.18,100],["2010-12-17",3557.7,3787.23,3557.7,3787.23,9900],["2010-12-20",3603.61,3603.61,3603.61,3603.61,0],["2010-12-21",3924.95,3924.95,3924.95,3924.95,100],["2010-12-22",4292.2,4292.2,4292.2,4292.2,100],["2010-12-23",4361.05,4567.63,4361.05,4567.63,200],["2010-12-24",4774.21,4774.21,4774.21,4774.21,100],["2010-12-27",4774.21,4774.21,4774.21,4774.21,0],["2010-12-28",5164.41,5164.41,5164.41,5164.41,200],["2010-12-29",5669.37,5669.37,4659.44,4659.44,500],["2010-12-30",4866.02,4866.02,4866.02,4866.02,0],["2010-12-31",4866.02,4866.02,4866.02,4866.02,100],["2011-01-04",4866.02,4866.02,4866.02,4866.02,0],["2011-01-05",4866.02,4866.02,4866.02,4866.02,0],["2011-01-06",4384.01,4384.01,4384.01,4384.01,400],["2011-01-07",4384.01,4384.01,4384.01,4384.01,0],["2011-01-10",4384.01,4384.01,4384.01,4384.01,0],["2011-01-11",4384.01,4384.01,4384.01,4384.01,0],["2011-01-12",4384.01,4384.01,4384.01,4384.01,0],["2011-01-13",4384.01,4384.01,4384.01,4384.01,0],["2011-01-14",4384.01,4384.01,4384.01,4384.01,0],["2011-01-17",4384.01,4384.01,4384.01,4384.01,0],["2011-01-18",4384.01,4384.01,4384.01,4384.01,0],["2011-01-19",4384.01,4384.01,4384.01,4384.01,0],["2011-01-20",4384.01,4384.01,4384.01,4384.01,0],["2011-01-21",4384.01,4384.01,4384.01,4384.01,0],["2011-01-24",3947.9,3947.9,3947.9,3947.9,100],["2011-01-25",3947.9,3947.9,3947.9,3947.9,0],["2011-01-26",3580.66,3580.66,3557.7,3557.7,1500],["2011-01-27",3557.7,3557.7,3557.7,3557.7,0],["2011-01-28",3557.7,3557.7,3557.7,3557.7,0],["2011-02-08",3557.7,3557.7,3557.7,3557.7,0],["2011-02-09",3442.94,3442.94,3442.94,3442.94,1700],["2011-02-10",3442.94,3488.84,3442.94,3442.94,4200],["2011-02-11",3442.94,3442.94,3442.94,3442.94,3500],["2011-02-14",3442.94,3442.94,3442.94,3442.94,9900],["2011-02-15",3442.94,3442.94,3442.94,3442.94,5800],["2011-02-16",3557.7,3787.23,3465.89,3787.23,7200],["2011-02-17",3626.56,3626.56,3626.56,3626.56,0],["2011-02-18",3764.28,3764.28,3764.28,3764.28,100],["2011-02-21",3764.28,3764.28,3764.28,3764.28,0],["2011-02-22",3603.61,3603.61,3557.7,3557.7,11600],["2011-02-23",3672.47,3672.47,3557.7,3580.66,15000],["2011-02-24",3557.7,3557.7,3534.75,3557.7,38900],["2011-02-25",3557.7,3557.7,3557.7,3557.7,18500],["2011-02-28",3557.7,3557.7,3557.7,3557.7,29100],["2011-03-01",3603.61,3603.61,3557.7,3557.7,1100],["2011-03-02",3465.89,3511.8,3442.94,3511.8,6600],["2011-03-03",3442.94,3488.84,3442.94,3488.84,10300],["2011-03-04",3488.84,3488.84,3488.84,3488.84,17000],["2011-03-07",3488.84,3488.84,3488.84,3488.84,47000],["2011-03-08",3534.75,3557.7,3534.75,3557.7,1500],["2011-03-09",3557.7,3557.7,3557.7,3557.7,0],["2011-03-10",3442.94,3442.94,3442.94,3442.94,1100],["2011-03-11",3557.7,3557.7,3488.84,3488.84,36400],["2011-03-14",3488.84,3488.84,3465.89,3465.89,48300],["2011-03-15",3534.75,3534.75,3442.94,3442.94,44400],["2011-03-16",3488.84,3488.84,3488.84,3488.84,100],["2011-03-17",3442.94,3442.94,3442.94,3442.94,7800],["2011-03-18",3442.94,3488.84,3442.94,3442.94,16000],["2011-03-21",3672.47,3672.47,3672.47,3672.47,100],["2011-03-22",3672.47,3672.47,3672.47,3672.47,0],["2011-03-23",4039.71,4039.71,4039.71,4039.71,5000],["2011-03-24",3787.23,3879.04,3787.23,3879.04,2300],["2011-03-25",3810.18,3810.18,3810.18,3810.18,0],["2011-03-28",3442.94,3442.94,3442.94,3442.94,5400],["2011-03-29",3465.89,3465.89,3442.94,3442.94,13000],["2011-03-30",3442.94,3442.94,3442.94,3442.94,6900],["2011-03-31",3442.94,3442.94,3442.94,3442.94,4500],["2011-04-01",3442.94,3442.94,3442.94,3442.94,0],["2011-04-04",3351.13,3351.13,3328.17,3328.17,1300],["2011-04-05",3305.22,3305.22,3305.22,3305.22,1000],["2011-04-06",3305.22,3305.22,3305.22,3305.22,0],["2011-04-07",3305.22,3305.22,3305.22,3305.22,0],["2011-04-08",3305.22,3305.22,3305.22,3305.22,0],["2011-04-13",3305.22,3305.22,3305.22,3305.22,0],["2011-04-14",3557.7,3557.7,3557.7,3557.7,100],["2011-04-15",3557.7,3557.7,3557.7,3557.7,0],["2011-04-18",3259.31,3259.31,3259.31,3259.31,700],["2011-04-19",3259.31,3259.31,3259.31,3259.31,1400],["2011-04-20",3305.22,3305.22,3305.22,3305.22,2000],["2011-04-21",3328.17,3328.17,3328.17,3328.17,2300],["2011-04-22",3442.94,3442.94,3442.94,3442.94,500],["2011-04-25",3442.94,3442.94,3328.17,3442.94,6200],["2011-04-26",3397.03,3442.94,3397.03,3442.94,4300],["2011-04-27",3557.7,3557.7,3557.7,3557.7,1500],["2011-04-28",3557.7,3557.7,3557.7,3557.7,0],["2011-04-29",3902.0,3902.0,3442.94,3442.94,5200],["2011-05-04",3672.47,3672.47,3672.47,3672.47,100],["2011-05-05",3672.47,3672.47,3672.47,3672.47,0],["2011-05-06",3672.47,3672.47,3672.47,3672.47,0],["2011-05-09",3672.47,3787.23,3672.47,3787.23,8000],["2011-05-10",4016.76,4016.76,3672.47,3695.42,1100],["2011-05-11",3902.0,3902.0,3902.0,3902.0,4900],["2011-05-12",3902.0,3902.0,3902.0,3902.0,0],["2011-05-13",3902.0,3902.0,3902.0,3902.0,0],["2011-05-16",3902.0,3902.0,3902.0,3902.0,0],["2011-05-17",3902.0,3902.0,3902.0,3902.0,1900],["2011-05-18",3902.0,3902.0,3902.0,3902.0,7000],["2011-05-19",3902.0,3902.0,3902.0,3902.0,0],["2011-05-20",3902.0,3902.0,3876.82,3876.82,10500],["2011-05-23",3902.0,3902.0,3826.47,3876.82,5600],["2011-05-24",3826.47,3826.47,3675.43,3675.43,10800],["2011-05-25",3524.38,3524.38,3398.51,3474.04,12100],["2011-05-26",3398.51,3398.51,3398.51,3398.51,8000],["2011-05-27",3524.38,3524.38,3524.38,3524.38,4500],["2011-05-30",3524.38,3524.38,3499.21,3499.21,8900],["2011-05-31",3499.21,3499.21,3499.21,3499.21,0],["2011-06-01",3499.21,3499.21,3171.95,3348.16,50100],["2011-06-02",3524.38,3524.38,3524.38,3524.38,2200],["2011-06-03",3524.38,3524.38,3423.69,3524.38,23300],["2011-06-06",3524.38,3524.38,3524.38,3524.38,0],["2011-06-07",3650.25,3650.25,3650.25,3650.25,10000],["2011-06-08",3625.08,3650.25,3625.08,3650.25,1700],["2011-06-09",3625.08,3625.08,3625.08,3625.08,0],["2011-06-10",3776.13,3776.13,3750.95,3776.13,9800],["2011-06-13",3776.13,3776.13,3776.13,3776.13,1000],["2011-06-14",3902.0,3902.0,3776.13,3826.47,18500],["2011-06-15",3650.25,3675.43,3650.25,3675.43,14900],["2011-06-16",3776.13,3776.13,3776.13,3776.13,600],["2011-06-17",3776.13,3776.13,3776.13,3776.13,8100],["2011-06-20",3826.47,3876.82,3801.3,3876.82,50800],["2011-06-21",3851.65,3902.0,3851.65,3902.0,37900],["2011-06-22",3902.0,4027.87,3876.82,3927.17,58800],["2011-06-23",3927.17,3977.52,3927.17,3952.34,21000],["2011-06-24",3952.34,4002.69,3952.34,4002.69,13800],["2011-06-27",3977.52,4002.69,3977.52,3977.52,2200],["2011-06-28",3977.52,3977.52,3977.52,3977.52,0],["2011-06-29",4002.69,4027.87,3977.52,4027.87,30300],["2011-06-30",3902.0,3902.0,3826.47,3826.47,15000],["2011-07-01",3876.82,3876.82,3826.47,3826.47,35000],["2011-07-04",3851.65,3902.0,3851.65,3851.65,31000],["2011-07-05",3902.0,3902.0,3876.82,3876.82,14900],["2011-07-06",3902.0,3902.0,3851.65,3851.65,15000],["2011-07-07",3876.82,3876.82,3851.65,3851.65,33000],["2011-07-08",3876.82,3876.82,3851.65,3851.65,26500],["2011-07-11",3776.13,3801.3,3776.13,3776.13,21800],["2011-07-12",3725.78,3776.13,3725.78,3776.13,3300],["2011-07-13",3776.13,3776.13,3776.13,3776.13,15000],["2011-07-14",3776.13,3776.13,3776.13,3776.13,14000],["2011-07-15",3776.13,3776.13,3776.13,3776.13,15000],["2011-07-18",3776.13,3776.13,3776.13,3776.13,3500],["2011-07-19",4027.87,4027.87,4027.87,4027.87,100],["2011-07-20",4027.87,4027.87,4027.87,4027.87,0],["2011-07-21",3826.47,3826.47,3826.47,3826.47,3000],["2011-07-22",3826.47,3902.0,3826.47,3902.0,7100],["2011-07-25",3876.82,3902.0,3876.82,3902.0,8700],["2011-07-26",3902.0,3902.0,3902.0,3902.0,10300],["2011-07-27",3902.0,3902.0,3902.0,3902.0,1100],["2011-07-28",3902.0,3902.0,3902.0,3902.0,0],["2011-07-29",3902.0,3902.0,3902.0,3902.0,0],["2011-08-01",3902.0,3902.0,3851.65,3851.65,2700],["2011-08-02",3876.82,3876.82,3851.65,3851.65,3400],["2011-08-03",3776.13,3876.82,3776.13,3876.82,5000],["2011-08-04",3876.82,3876.82,3876.82,3876.82,2000],["2011-08-05",3876.82,3876.82,3876.82,3876.82,0],["2011-08-08",3876.82,3876.82,3851.65,3851.65,28400],["2011-08-09",3776.13,3776.13,3599.91,3650.25,20700],["2011-08-10",3599.91,3599.91,3599.91,3599.91,200],["2011-08-11",3599.91,3599.91,3599.91,3599.91,0],["2011-08-12",3700.6,3700.6,3700.6,3700.6,100],["2011-08-15",3776.13,3776.13,3776.13,3776.13,100],["2011-08-16",3776.13,3776.13,3776.13,3776.13,10000],["2011-08-17",3826.47,3902.0,3826.47,3902.0,4400],["2011-08-18",3902.0,3902.0,3902.0,3902.0,1500],["2011-08-19",3851.65,3876.82,3851.65,3876.82,4500],["2011-08-22",3876.82,3902.0,3876.82,3902.0,5600],["2011-08-23",3902.0,3902.0,3876.82,3876.82,20400],["2011-08-24",3876.82,3876.82,3876.82,3876.82,8900],["2011-08-25",3876.82,3876.82,3876.82,3876.82,0],["2011-08-26",3876.82,3902.0,3876.82,3902.0,6500],["2011-08-29",3927.17,3927.17,3927.17,3927.17,900],["2011-08-30",3927.17,3927.17,3927.17,3927.17,3900],["2011-08-31",3927.17,3927.17,3927.17,3927.17,2200],["2011-09-01",3927.17,3927.17,3927.17,3927.17,2000],["2011-09-05",3902.0,3902.0,3902.0,3902.0,5000],["2011-09-06",3876.82,3876.82,3876.82,3876.82,3000],["2011-09-07",3876.82,3876.82,3876.82,3876.82,0],["2011-09-08",3876.82,3876.82,3876.82,3876.82,0],["2011-09-09",3876.82,3876.82,3876.82,3876.82,0],["2011-09-12",3876.82,3876.82,3876.82,3876.82,0],["2011-09-13",3876.82,3876.82,3876.82,3876.82,0],["2011-09-14",3876.82,3876.82,3876.82,3876.82,0],["2011-09-15",3876.82,3876.82,3876.82,3876.82,0],["2011-09-16",3826.47,3826.47,3826.47,3826.47,2300],["2011-09-19",3776.13,3776.13,3776.13,3776.13,1600],["2011-09-20",3776.13,3776.13,3776.13,3776.13,0],["2011-09-21",4027.87,4027.87,4027.87,4027.87,1000],["2011-09-22",4027.87,4027.87,4027.87,4027.87,0],["2011-09-23",4027.87,4027.87,4027.87,4027.87,0],["2011-09-26",3776.13,3776.13,3776.13,3776.13,2000],["2011-09-27",3776.13,3776.13,3776.13,3776.13,0],["2011-09-28",3776.13,3776.13,3776.13,3776.13,12000],["2011-09-29",3801.3,3801.3,3801.3,3801.3,10000],["2011-09-30",3801.3,3801.3,3801.3,3801.3,0],["2011-10-03",3801.3,3801.3,3776.13,3776.13,12900],["2011-10-04",3776.13,3776.13,3776.13,3776.13,10000],["2011-10-05",3776.13,3776.13,3776.13,3776.13,0],["2011-10-06",3776.13,3776.13,3776.13,3776.13,5000],["2011-10-07",3776.13,3776.13,3776.13,3776.13,0],["2011-10-10",3776.13,3776.13,3776.13,3776.13,0],["2011-10-11",3776.13,3776.13,3776.13,3776.13,0],["2011-10-12",3776.13,3776.13,3776.13,3776.13,0],["2011-10-13",3776.13,3776.13,3776.13,3776.13,8700],["2011-10-14",3776.13,3776.13,3776.13,3776.13,0],["2011-10-17",3776.13,3776.13,3776.13,3776.13,0],["2011-10-18",3776.13,3776.13,3776.13,3776.13,600],["2011-10-19",3776.13,3776.13,3776.13,3776.13,0],["2011-10-20",3398.51,3398.51,3398.51,3398.51,200],["2011-10-21",3398.51,3398.51,3398.51,3398.51,0],["2011-10-24",3398.51,3398.51,3398.51,3398.51,0],["2011-10-25",3574.73,3574.73,3398.51,3398.51,10000],["2011-10-26",3499.21,3499.21,3499.21,3499.21,0],["2011-10-27",3499.21,3499.21,3499.21,3499.21,0],["2011-10-28",3826.47,3826.47,3826.47,3826.47,500],["2011-10-31",4027.87,4027.87,3902.0,3902.0,2100],["2011-11-01",4078.22,4078.22,4027.87,4027.87,2600],["2011-11-02",4027.87,4027.87,4027.87,4027.87,5000],["2011-11-03",4027.87,4027.87,4027.87,4027.87,0],["2011-11-04",3977.52,4027.87,3977.52,4027.87,900],["2011-11-07",3902.0,3902.0,3776.13,3776.13,1000],["2011-11-08",4153.74,4153.74,3851.65,3851.65,10200],["2011-11-09",3876.82,3876.82,3851.65,3876.82,8000],["2011-11-10",3524.38,3524.38,3524.38,3524.38,200],["2011-11-11",3876.82,3876.82,3876.82,3876.82,2000],["2011-11-14",4178.91,4254.43,3902.0,3902.0,5900],["2011-11-15",4279.61,4279.61,4279.61,4279.61,100],["2011-11-16",4279.61,4279.61,4279.61,4279.61,0],["2011-11-17",4279.61,4531.35,4279.61,4531.35,3200],["2011-11-18",4632.05,4632.05,4632.05,4632.05,100],["2011-11-21",4682.4,4908.96,4279.61,4279.61,7700],["2011-11-22",4657.22,4657.22,4657.22,4657.22,100],["2011-11-23",4984.49,4984.49,4279.61,4279.61,800],["2011-11-24",4657.22,4657.22,4657.22,4657.22,100],["2011-11-25",4229.26,4229.26,4204.09,4204.09,2400],["2011-11-28",4027.87,4027.87,4027.87,4027.87,2000],["2011-11-29",4027.87,4027.87,4027.87,4027.87,0],["2011-11-30",4027.87,4027.87,4027.87,4027.87,5700],["2011-12-01",4027.87,4027.87,4027.87,4027.87,0],["2011-12-02",4430.65,4430.65,4430.65,4430.65,100],["2011-12-05",4833.44,4858.61,4279.61,4833.44,13300],["2011-12-06",4204.09,4204.09,4204.09,4204.09,500],["2011-12-07",4606.87,4606.87,4606.87,4606.87,100],["2011-12-08",5059.08,5059.08,5059.08,5059.08,100],["2011-12-09",4663.4,5539.55,4663.4,4663.4,2100],["2011-12-12",5483.03,5483.03,5483.03,5483.03,100],["2011-12-13",4974.29,4974.29,4946.03,4946.03,4000],["2011-12-14",5454.76,5454.76,4606.87,4606.87,900],["2011-12-15",4832.98,4832.98,4832.98,4832.98,1000],["2011-12-16",4522.08,5313.45,4522.08,5087.34,2300],["2011-12-19",5511.29,5511.29,5511.29,5511.29,100],["2011-12-20",5793.92,5793.92,4974.29,4974.29,200],["2011-12-21",5652.61,5652.61,4861.24,4861.24,300],["2011-12-22",5793.92,5935.24,4861.24,4861.24,5100],["2011-12-23",5906.97,5906.97,5341.71,5341.71,10000],["2011-12-26",5906.97,6161.34,5087.34,5087.34,10600],["2011-12-27",6104.81,6104.81,6104.81,6104.81,0],["2011-12-28",5511.29,5511.29,5511.29,5511.29,500],["2011-12-29",4974.29,4974.29,4974.29,4974.29,100],["2011-12-30",4493.82,4493.82,4493.82,4493.82,3400],["2012-01-03",4493.82,4493.82,4069.88,4239.45,5500],["2012-01-04",4691.66,4691.66,4691.66,4691.66,100],["2012-01-05",5143.87,5143.87,5143.87,5143.87,100],["2012-01-06",5143.87,5143.87,5143.87,5143.87,0],["2012-01-09",5143.87,5143.87,5143.87,5143.87,0],["2012-01-10",5596.08,5596.08,4804.71,4804.71,2100],["2012-01-11",4832.98,4832.98,4832.98,4832.98,0],["2012-01-12",4832.98,4832.98,4832.98,4832.98,0],["2012-01-13",4832.98,4832.98,4832.98,4832.98,0],["2012-01-16",4804.71,4804.71,4804.71,4804.71,12000],["2012-01-17",4804.71,4804.71,4804.71,4804.71,0],["2012-01-18",4804.71,4804.71,4804.71,4804.71,1000],["2012-01-19",4804.71,4804.71,4804.71,4804.71,3000],["2012-01-20",4804.71,4804.71,4804.71,4804.71,0],["2012-01-30",4804.71,4804.71,4804.71,4804.71,0],["2012-01-31",4804.71,4804.71,4804.71,4804.71,0],["2012-02-01",4804.71,4804.71,4804.71,4804.71,4000],["2012-02-03",4946.03,4946.03,4946.03,4946.03,4000],["2012-02-06",4946.03,4946.03,4946.03,4946.03,0],["2012-02-07",4946.03,4946.03,4946.03,4946.03,4000],["2012-02-08",5369.97,5369.97,5369.97,5369.97,100],["2012-02-09",5369.97,5369.97,5369.97,5369.97,0],["2012-02-10",5369.97,5369.97,5369.97,5369.97,0],["2012-02-13",4832.98,4832.98,4832.98,4832.98,3700],["2012-02-14",4832.98,4832.98,4832.98,4832.98,10000],["2012-02-15",4832.98,4832.98,4832.98,4832.98,2000],["2012-02-16",5059.08,5059.08,5059.08,5059.08,100],["2012-02-17",5341.71,5341.71,5341.71,5341.71,100],["2012-02-20",5087.34,5087.34,5087.34,5087.34,4000],["2012-02-21",4663.4,4663.4,4663.4,4663.4,1000],["2012-02-22",4946.03,4946.03,4946.03,4946.03,2000],["2012-02-23",4946.03,4946.03,4946.03,4946.03,0],["2012-02-24",4946.03,4946.03,4946.03,4946.03,2000],["2012-02-27",5087.34,5087.34,5087.34,5087.34,5000],["2012-02-28",5087.34,5087.34,5059.08,5059.08,28500],["2012-02-29",5059.08,5059.08,5059.08,5059.08,0],["2012-03-01",5228.66,5369.97,5087.34,5369.97,26900],["2012-03-02",5596.08,5652.61,5567.82,5567.82,22900],["2012-03-05",6076.55,6076.55,6076.55,6076.55,10000],["2012-03-06",6076.55,6217.87,5935.24,5935.24,45700],["2012-03-07",5935.24,6076.55,5935.24,6076.55,3200],["2012-03-08",6048.29,6048.29,6048.29,6048.29,0],["2012-03-09",5652.61,5652.61,5652.61,5652.61,5800],["2012-03-12",5652.61,5652.61,5652.61,5652.61,0],["2012-03-13",5935.24,5935.24,5935.24,5935.24,100],["2012-03-14",5935.24,5935.24,5935.24,5935.24,0],["2012-03-15",5935.24,5935.24,5935.24,5935.24,0],["2012-03-16",6076.55,6076.55,5652.61,5652.61,700],["2012-03-19",5341.71,5341.71,5341.71,5341.71,0],["2012-03-20",6274.39,6274.39,6274.39,6274.39,0],["2012-03-21",6274.39,6274.39,6274.39,6274.39,0],["2012-03-22",6274.39,6274.39,6274.39,6274.39,0],["2012-03-23",6274.39,6274.39,6274.39,6274.39,0],["2012-03-26",6274.39,6274.39,6274.39,6274.39,0],["2012-03-27",5906.97,5935.24,5850.45,5935.24,7200],["2012-03-28",5935.24,5935.24,5793.92,5793.92,29000],["2012-03-29",5850.45,5935.24,5850.45,5850.45,21600],["2012-03-30",5850.45,5850.45,5793.92,5793.92,6100],["2012-04-03",5369.97,5369.97,5369.97,5369.97,700],["2012-04-04",5369.97,5369.97,5369.97,5369.97,0],["2012-04-05",5878.71,5878.71,5878.71,5878.71,100],["2012-04-06",5878.71,5878.71,5878.71,5878.71,0],["2012-04-09",5878.71,5878.71,5878.71,5878.71,0],["2012-04-10",5878.71,5878.71,5878.71,5878.71,0],["2012-04-11",5878.71,5878.71,5793.92,5793.92,7000],["2012-04-12",5822.18,5822.18,5652.61,5652.61,58000],["2012-04-13",5369.97,5369.97,5172.13,5172.13,156800],["2012-04-16",5285.19,5285.19,4804.71,4804.71,37000],["2012-04-17",5341.71,5341.71,4861.24,4861.24,8500],["2012-04-18",4861.24,5398.24,4832.98,5398.24,13100],["2012-04-19",4861.24,4946.03,4804.71,4804.71,65300],["2012-04-20",4946.03,5002.56,4946.03,5002.56,25000],["2012-04-23",4946.03,5030.82,4946.03,5030.82,40000],["2012-04-24",4946.03,5087.34,4946.03,5087.34,28000],["2012-04-25",5002.56,5002.56,5002.56,5002.56,0],["2012-04-26",5002.56,5002.56,5002.56,5002.56,1000],["2012-04-27",5002.56,5002.56,4804.71,4804.71,28000],["2012-05-02",4861.24,4861.24,4861.24,4861.24,2000],["2012-05-03",4861.24,4861.24,4861.24,4861.24,0],["2012-05-04",4974.29,4974.29,4946.03,4946.03,2000],["2012-05-07",5087.34,5115.61,5087.34,5115.61,11800],["2012-05-08",5030.82,5030.82,5030.82,5030.82,1400],["2012-05-09",5030.82,5030.82,5030.82,5030.82,0],["2012-05-10",5030.82,5030.82,5030.82,5030.82,0],["2012-05-11",5030.82,5030.82,5030.82,5030.82,0],["2012-05-14",4946.03,4946.03,4946.03,4946.03,100],["2012-05-15",4946.03,4946.03,4946.03,4946.03,0],["2012-05-16",4946.03,4946.03,4946.03,4946.03,100],["2012-05-17",4946.03,4946.03,4946.03,4946.03,0],["2012-05-18",4522.08,4522.08,4493.82,4493.82,500],["2012-05-21",4493.82,4493.82,4493.82,4493.82,0],["2012-05-22",4239.45,4267.72,4239.45,4239.45,3000],["2012-05-23",4239.45,4239.45,4239.45,4239.45,0],["2012-05-24",4239.45,4239.45,4239.45,4239.45,0],["2012-05-25",4663.4,4663.4,4663.4,4663.4,3100],["2012-05-28",4663.4,4663.4,4663.4,4663.4,0],["2012-05-29",4663.4,4663.4,4663.4,4663.4,0],["2012-05-30",4663.4,4663.4,4663.4,4663.4,0],["2012-05-31",4663.4,4663.4,4663.4,4663.4,0],["2012-06-01",4804.71,4804.71,4804.71,4804.71,1100],["2012-06-04",4804.71,4804.71,4804.71,4804.71,0],["2012-06-05",4804.71,4804.71,4804.71,4804.71,0],["2012-06-06",4804.71,4804.71,4804.71,4804.71,0],["2012-06-07",4804.71,4804.71,4804.71,4804.71,0],["2012-06-08",4804.71,4804.71,4804.71,4804.71,0],["2012-06-11",5285.19,5285.19,5285.19,5285.19,100],["2012-06-12",4946.03,4946.03,4946.03,4946.03,1000],["2012-06-13",4946.03,4946.03,4946.03,4946.03,0],["2012-06-14",4946.03,4946.03,4946.03,4946.03,0],["2012-06-15",4946.03,4946.03,4946.03,4946.03,0],["2012-06-18",4946.03,4946.03,4946.03,4946.03,0],["2012-06-19",4946.03,4946.03,4946.03,4946.03,0],["2012-06-20",4946.03,4946.03,4946.03,4946.03,0],["2012-06-21",5228.66,5228.66,5228.66,5228.66,300],["2012-06-22",5228.66,5228.66,5228.66,5228.66,0],["2012-06-25",5228.66,5228.66,5228.66,5228.66,0],["2012-06-26",5228.66,5228.66,5228.66,5228.66,0],["2012-06-27",5228.66,5228.66,5228.66,5228.66,0],["2012-06-28",5228.66,5228.66,5228.66,5228.66,0],["2012-06-29",5228.66,5228.66,5228.66,5228.66,0],["2012-07-02",5228.66,5228.66,5228.66,5228.66,0],["2012-07-03",5228.66,5228.66,5228.66,5228.66,0],["2012-07-04",5030.82,5030.82,4804.71,4804.71,4500],["2012-07-05",5087.34,5087.34,5087.34,5087.34,52600],["2012-07-06",5143.87,5143.87,5087.34,5087.34,56200],["2012-07-09",5087.34,5143.87,5087.34,5143.87,51000],["2012-07-10",5087.34,5115.61,5087.34,5115.61,43100],["2012-07-11",5115.61,5115.61,5087.34,5087.34,62000],["2012-07-12",5087.34,5087.34,5087.34,5087.34,0],["2012-07-13",5087.34,5087.34,5087.34,5087.34,0],["2012-07-16",5087.34,5087.34,5087.34,5087.34,0],["2012-07-17",5087.34,5087.34,5087.34,5087.34,0],["2012-07-18",5087.34,5087.34,5087.34,5087.34,0],["2012-07-19",4999.12,5146.16,4999.12,5146.16,10000],["2012-07-20",5146.16,5146.16,5146.16,5146.16,5100],["2012-07-23",5146.16,5146.16,5146.16,5146.16,0],["2012-07-24",5146.16,5146.16,5146.16,5146.16,0],["2012-07-25",4999.12,4999.12,4999.12,4999.12,2000],["2012-07-26",4999.12,4999.12,4999.12,4999.12,0],["2012-07-27",4528.62,4528.62,4528.62,4528.62,100],["2012-07-30",4528.62,4528.62,4528.62,4528.62,0],["2012-07-31",4969.72,4969.72,4969.72,4969.72,100],["2012-08-01",5146.16,5175.56,5146.16,5175.56,300],["2012-08-02",5322.6,5440.22,5322.6,5440.22,2000],["2012-08-03",5381.41,5381.41,5381.41,5381.41,0],["2012-08-06",5381.41,5381.41,5381.41,5381.41,0],["2012-08-07",5381.41,5381.41,5381.41,5381.41,3000],["2012-08-08",5469.63,5469.63,5469.63,5469.63,600],["2012-08-09",5469.63,5469.63,5469.63,5469.63,0],["2012-08-10",5822.51,5969.54,5822.51,5969.54,4600],["2012-08-13",5969.54,5969.54,5969.54,5969.54,0],["2012-08-14",5381.41,5381.41,5381.41,5381.41,5000],["2012-08-15",5381.41,5381.41,5381.41,5381.41,0],["2012-08-16",5381.41,5381.41,5381.41,5381.41,0],["2012-08-17",5381.41,5381.41,5381.41,5381.41,0],["2012-08-20",5881.32,5910.73,5881.32,5910.73,6300],["2012-08-21",5440.22,5763.7,5440.22,5763.7,9000],["2012-08-22",5646.07,5646.07,5646.07,5646.07,0],["2012-08-23",5587.26,5587.26,5440.22,5440.22,12000],["2012-08-24",5557.85,5557.85,5557.85,5557.85,1000],["2012-08-27",5557.85,5557.85,5557.85,5557.85,0],["2012-08-28",5352.0,5440.22,5352.0,5440.22,1400],["2012-08-29",5410.82,5410.82,5410.82,5410.82,0],["2012-08-30",5410.82,5410.82,5410.82,5410.82,0],["2012-08-31",5410.82,5410.82,5410.82,5410.82,0],["2012-09-04",5410.82,5410.82,5410.82,5410.82,0],["2012-09-05",5410.82,5410.82,5410.82,5410.82,0],["2012-09-06",5410.82,5410.82,5410.82,5410.82,0],["2012-09-07",5410.82,5410.82,5410.82,5410.82,0],["2012-09-10",5352.0,5352.0,4881.5,4881.5,2200],["2012-09-11",5322.6,5322.6,5322.6,5322.6,1000],["2012-09-12",5352.0,5352.0,5352.0,5352.0,10700],["2012-09-13",5352.0,5352.0,5352.0,5352.0,0],["2012-09-14",5440.22,5469.63,5440.22,5469.63,7400],["2012-09-17",5440.22,5440.22,5440.22,5440.22,0],["2012-09-18",5352.0,5352.0,5352.0,5352.0,700],["2012-09-19",5352.0,5352.0,5352.0,5352.0,0],["2012-09-20",5352.0,5352.0,5352.0,5352.0,0],["2012-09-21",5352.0,5352.0,5352.0,5352.0,0],["2012-09-24",5352.0,5352.0,5352.0,5352.0,0],["2012-09-25",5352.0,5352.0,5352.0,5352.0,0],["2012-09-26",5352.0,5352.0,5352.0,5352.0,0],["2012-09-27",5557.85,5557.85,5557.85,5557.85,1000],["2012-09-28",5557.85,5557.85,5557.85,5557.85,0],["2012-10-01",5557.85,5557.85,5557.85,5557.85,0],["2012-10-02",5587.26,5910.73,5587.26,5910.73,1100],["2012-10-03",5675.48,5910.73,5675.48,5910.73,1100],["2012-10-04",5704.88,5704.88,5704.88,5704.88,0],["2012-10-05",5381.41,5381.41,5381.41,5381.41,100],["2012-10-08",5704.88,5704.88,5704.88,5704.88,100],["2012-10-09",5704.88,5704.88,5704.88,5704.88,0],["2012-10-10",5734.29,5734.29,5734.29,5734.29,800],["2012-10-11",5734.29,5734.29,5175.56,5352.0,6800],["2012-10-12",5440.22,5440.22,5440.22,5440.22,0],["2012-10-15",5293.19,5293.19,5293.19,5293.19,1000],["2012-10-16",5293.19,5293.19,5293.19,5293.19,0],["2012-10-17",5293.19,5352.0,5293.19,5293.19,8000],["2012-10-18",5293.19,5293.19,5293.19,5293.19,5000],["2012-10-19",5293.19,5293.19,5293.19,5293.19,0],["2012-10-22",5352.0,5352.0,5322.6,5352.0,7000],["2012-10-23",5322.6,5322.6,5322.6,5322.6,0],["2012-10-24",5322.6,5322.6,5322.6,5322.6,0],["2012-10-25",5322.6,5322.6,5293.19,5293.19,8000],["2012-10-26",5322.6,5322.6,5293.19,5293.19,7700],["2012-10-29",5293.19,5293.19,5293.19,5293.19,0],["2012-10-30",5324.33,5355.46,5324.33,5355.46,400],["2012-10-31",5884.78,5884.78,5884.78,5884.78,100],["2012-11-01",5386.6,5386.6,5386.6,5386.6,4000],["2012-11-02",5355.46,5355.46,5355.46,5355.46,100],["2012-11-05",5355.46,5355.46,5355.46,5355.46,0],["2012-11-06",5355.46,5355.46,5355.46,5355.46,0],["2012-11-07",5604.56,5604.56,5604.56,5604.56,3000],["2012-11-08",5604.56,5604.56,5604.56,5604.56,0],["2012-11-09",5604.56,5604.56,5604.56,5604.56,0],["2012-11-12",5604.56,5604.56,5604.56,5604.56,0],["2012-11-13",5604.56,5604.56,5604.56,5604.56,0],["2012-11-14",5760.24,5760.24,5760.24,5760.24,7000],["2012-11-15",5760.24,5760.24,5760.24,5760.24,0],["2012-11-16",5760.24,5760.24,5760.24,5760.24,0],["2012-11-19",5760.24,5760.24,5760.24,5760.24,2000],["2012-11-20",5760.24,5760.24,5760.24,5760.24,0],["2012-11-21",5791.37,5791.37,5791.37,5791.37,5000],["2012-11-22",5791.37,5791.37,5791.37,5791.37,0],["2012-11-23",5853.65,5853.65,5853.65,5853.65,1000],["2012-11-26",5853.65,5853.65,5853.65,5853.65,0],["2012-11-27",5853.65,5853.65,5853.65,5853.65,0],["2012-11-28",6102.74,6102.74,6102.74,6102.74,200],["2012-11-29",5853.65,6632.06,5853.65,6632.06,5300],["2012-11-30",6694.33,6694.33,6538.65,6538.65,200],["2012-12-03",7130.24,7161.38,7130.24,7161.38,400],["2012-12-04",6694.33,7161.38,6694.33,7161.38,1700],["2012-12-05",7005.69,7130.24,7005.69,7130.24,200],["2012-12-06",6850.01,6850.01,6850.01,6850.01,300],["2012-12-07",6850.01,6850.01,6850.01,6850.01,0],["2012-12-10",6850.01,6850.01,6850.01,6850.01,0],["2012-12-11",6850.01,6850.01,6850.01,6850.01,0],["2012-12-12",6850.01,6850.01,6850.01,6850.01,0],["2012-12-13",6196.15,7161.38,6196.15,7161.38,45300],["2012-12-14",6850.01,6850.01,6850.01,6850.01,2000],["2012-12-17",7099.1,7099.1,7099.1,7099.1,100],["2012-12-18",6850.01,7472.74,6850.01,7472.74,600],["2012-12-19",7093.57,7093.57,7093.57,7093.57,6000],["2012-12-20",7093.57,7093.57,7093.57,7093.57,0],["2012-12-21",7093.57,7093.57,7093.57,7093.57,1100],["2012-12-24",7093.57,7093.57,7093.57,7093.57,400],["2012-12-25",7802.92,7802.92,7802.92,7802.92,100],["2012-12-26",7802.92,7802.92,7802.92,7802.92,0],["2012-12-27",7802.92,7802.92,7802.92,7802.92,0],["2012-12-28",7093.57,7738.44,7093.57,7738.44,1300],["2013-01-02",7319.27,7319.27,7319.27,7319.27,0],["2013-01-03",8028.63,8028.63,8028.63,8028.63,500],["2013-01-04",8028.63,8028.63,8028.63,8028.63,0],["2013-01-07",7319.27,7319.27,7319.27,7319.27,1100],["2013-01-08",7416.0,7577.22,7416.0,7577.22,6300],["2013-01-09",7416.0,7416.0,7416.0,7416.0,0],["2013-01-10",7416.0,7416.0,7416.0,7416.0,1500],["2013-01-11",7416.0,7416.0,7416.0,7416.0,0],["2013-01-14",7416.0,7416.0,7416.0,7416.0,0],["2013-01-15",7416.0,7416.0,7416.0,7416.0,0],["2013-01-16",7416.0,7416.0,7416.0,7416.0,200],["2013-01-17",7416.0,7416.0,7416.0,7416.0,0],["2013-01-18",7416.0,7416.0,7416.0,7416.0,0],["2013-01-21",6932.35,6932.35,6771.13,6771.13,5000],["2013-01-22",6835.62,6835.62,6835.62,6835.62,0],["2013-01-23",7093.57,7093.57,7093.57,7093.57,2800],["2013-01-24",7093.57,7093.57,7093.57,7093.57,1500],["2013-01-25",6771.13,6771.13,6448.7,6448.7,2000],["2013-01-28",6771.13,6771.13,6771.13,6771.13,4400],["2013-01-29",6771.13,6771.13,6771.13,6771.13,0],["2013-01-30",7029.08,7029.08,7029.08,7029.08,200],["2013-01-31",6996.84,7029.08,6609.92,6609.92,5400],["2013-02-01",7093.57,7093.57,7093.57,7093.57,6400],["2013-02-04",7254.79,7254.79,7254.79,7254.79,6000],["2013-02-05",7254.79,7254.79,7254.79,7254.79,0],["2013-02-06",7416.0,7416.0,7416.0,7416.0,5000],["2013-02-07",7416.0,7416.0,7416.0,7416.0,0],["2013-02-08",7416.0,7416.0,7416.0,7416.0,0],["2013-02-18",7416.0,7577.22,7416.0,7577.22,15500],["2013-02-19",7480.49,7480.49,7480.49,7480.49,0],["2013-02-20",7480.49,7480.49,7480.49,7480.49,0],["2013-02-21",7480.49,7480.49,7480.49,7480.49,5000],["2013-02-22",7480.49,7480.49,7480.49,7480.49,0],["2013-02-25",7480.49,7480.49,7480.49,7480.49,0],["2013-02-26",7416.0,7577.22,7416.0,7577.22,5400],["2013-02-27",7577.22,7577.22,7577.22,7577.22,0],["2013-02-28",7577.22,7577.22,7577.22,7577.22,0],["2013-03-01",7577.22,7577.22,7577.22,7577.22,0],["2013-03-04",6867.86,6867.86,6835.62,6835.62,7500],["2013-03-05",6835.62,6835.62,6835.62,6835.62,0],["2013-03-06",6835.62,6835.62,6835.62,6835.62,0],["2013-03-07",6835.62,6835.62,6835.62,6835.62,0],["2013-03-08",6835.62,6835.62,6835.62,6835.62,0],["2013-03-11",6835.62,6835.62,6835.62,6835.62,0],["2013-03-12",6835.62,6835.62,6835.62,6835.62,0],["2013-03-13",6835.62,6835.62,6835.62,6835.62,0],["2013-03-14",6835.62,6835.62,6835.62,6835.62,0],["2013-03-15",6835.62,6835.62,6835.62,6835.62,0],["2013-03-18",7093.57,7093.57,7093.57,7093.57,100],["2013-03-19",7093.57,7093.57,6771.13,6803.38,30000],["2013-03-20",7093.57,7093.57,7093.57,7093.57,10000],["2013-03-21",7093.57,7093.57,7093.57,7093.57,13000],["2013-03-22",7093.57,7093.57,7093.57,7093.57,0],["2013-03-25",7093.57,7093.57,7093.57,7093.57,30100],["2013-03-26",7738.44,7738.44,7738.44,7738.44,2800],["2013-03-27",7416.0,7738.44,7416.0,7738.44,40500],["2013-03-28",7416.0,7416.0,7416.0,7416.0,0],["2013-03-29",7577.22,7673.95,7577.22,7673.95,5400],["2013-04-01",7577.22,7577.22,7577.22,7577.22,0],["2013-04-02",7577.22,7577.22,7577.22,7577.22,0],["2013-04-03",7577.22,7577.22,7577.22,7577.22,0],["2013-04-04",7125.81,7125.81,7093.57,7093.57,5000],["2013-04-05",7093.57,7093.57,7093.57,7093.57,0],["2013-04-08",7416.0,7416.0,7416.0,7416.0,200],["2013-04-09",7416.0,7416.0,7416.0,7416.0,0],["2013-04-10",7673.95,7673.95,7673.95,7673.95,100],["2013-04-11",7673.95,7673.95,7673.95,7673.95,0],["2013-04-12",7673.95,7673.95,7673.95,7673.95,0],["2013-04-15",7738.44,7738.44,7738.44,7738.44,200],["2013-04-16",7416.0,7416.0,7416.0,7416.0,300],["2013-04-17",7738.44,7738.44,7738.44,7738.44,10000],["2013-04-18",7738.44,7738.44,7416.0,7416.0,10200],["2013-04-22",7899.66,8028.63,7899.66,8028.63,200],["2013-04-23",8157.6,8157.6,7577.22,7577.22,1000],["2013-04-24",7802.92,7802.92,7802.92,7802.92,200],["2013-04-25",7802.92,7802.92,7802.92,7802.92,0],["2013-04-26",7802.92,7802.92,7802.92,7802.92,0],["2013-05-02",7802.92,7802.92,7802.92,7802.92,0],["2013-05-03",7125.81,7125.81,7125.81,7125.81,200],["2013-05-06",7190.3,7190.3,7190.3,7190.3,800],["2013-05-07",7254.79,7254.79,7254.79,7254.79,100],["2013-05-08",7254.79,7254.79,7254.79,7254.79,1000],["2013-05-09",6609.92,7416.0,6609.92,7416.0,300],["2013-05-10",7190.3,7190.3,7190.3,7190.3,1000],["2013-05-13",7190.3,7190.3,7190.3,7190.3,0],["2013-05-14",6964.59,6964.59,6964.59,6964.59,200],["2013-05-15",6996.84,6996.84,6964.59,6964.59,3500],["2013-05-16",6964.59,6964.59,6964.59,6964.59,1000],["2013-05-17",6964.59,6964.59,6964.59,6964.59,4000],["2013-05-20",7093.57,7093.57,7093.57,7093.57,200],["2013-05-21",7093.57,7093.57,7093.57,7093.57,12800],["2013-05-22",7093.57,7093.57,7093.57,7093.57,3000],["2013-05-23",7093.57,7093.57,7093.57,7093.57,0],["2013-05-24",7093.57,7093.57,7093.57,7093.57,0],["2013-05-27",7738.44,7738.44,7738.44,7738.44,100],["2013-05-28",7738.44,7738.44,7738.44,7738.44,0],["2013-05-29",7093.57,7222.54,7093.57,7222.54,1300],["2013-05-30",7125.81,7125.81,7125.81,7125.81,5000],["2013-05-31",7125.81,7125.81,7125.81,7125.81,0],["2013-06-03",7125.81,7125.81,7125.81,7125.81,0],["2013-06-04",7125.81,7125.81,7125.81,7125.81,0],["2013-06-05",7125.81,7125.81,7125.81,7125.81,0],["2013-06-06",7254.79,7254.79,7254.79,7254.79,1000],["2013-06-07",7577.22,7577.22,7577.22,7577.22,2000],["2013-06-10",7738.44,7738.44,7738.44,7738.44,200],["2013-06-11",7416.0,7416.0,7254.79,7254.79,3000],["2013-06-12",7319.27,7319.27,7319.27,7319.27,0],["2013-06-13",7738.44,7738.44,7738.44,7738.44,2500],["2013-06-14",7738.44,7738.44,7738.44,7738.44,0],["2013-06-17",7738.44,7738.44,7738.44,7738.44,0],["2013-06-18",7738.44,7738.44,7738.44,7738.44,200],["2013-06-19",7738.44,7738.44,7738.44,7738.44,0],["2013-06-20",7738.44,7738.44,7738.44,7738.44,200],["2013-06-21",7603.86,7603.86,7570.21,7603.86,2000],["2013-06-24",7536.57,7536.57,7536.57,7536.57,900],["2013-06-25",7401.98,7401.98,7401.98,7401.98,100],["2013-06-26",7401.98,7401.98,7401.98,7401.98,0],["2013-06-27",7401.98,7401.98,7401.98,7401.98,0],["2013-06-28",7570.21,7570.21,7502.92,7570.21,16500],["2013-07-01",7570.21,7570.21,7570.21,7570.21,500],["2013-07-02",7570.21,7570.21,7570.21,7570.21,0],["2013-07-03",7570.21,7570.21,7570.21,7570.21,0],["2013-07-04",7570.21,7570.21,7570.21,7570.21,0],["2013-07-05",7570.21,7570.21,7570.21,7570.21,0],["2013-07-08",7570.21,7570.21,7570.21,7570.21,0],["2013-07-09",7570.21,7570.21,7570.21,7570.21,0],["2013-07-10",7570.21,7570.21,7570.21,7570.21,0],["2013-07-11",7570.21,7570.21,7570.21,7570.21,0],["2013-07-12",7570.21,7570.21,7570.21,7570.21,0],["2013-07-15",7570.21,7570.21,7570.21,7570.21,0],["2013-07-16",7570.21,7570.21,7570.21,7570.21,0],["2013-07-17",7570.21,7570.21,7570.21,7570.21,0],["2013-07-18",7570.21,7570.21,7570.21,7570.21,0],["2013-07-19",7570.21,7570.21,7570.21,7570.21,0],["2013-07-22",7570.21,7570.21,7570.21,7570.21,0],["2013-07-23",7570.21,7570.21,7570.21,7570.21,0],["2013-07-24",7570.21,7570.21,7570.21,7570.21,0],["2013-07-25",7570.21,7570.21,7570.21,7570.21,0],["2013-07-26",8243.12,8243.12,8243.12,8243.12,100],["2013-07-29",8243.12,8243.12,8243.12,8243.12,0],["2013-07-30",9050.61,9050.61,9050.61,9050.61,100],["2013-07-31",8747.8,9420.71,8747.8,9420.71,300],["2013-08-01",8983.32,8983.32,8983.32,8983.32,0],["2013-08-02",8983.32,8983.32,8983.32,8983.32,0],["2013-08-05",8983.32,8983.32,8983.32,8983.32,0],["2013-08-06",8983.32,8983.32,8983.32,8983.32,0],["2013-08-07",8983.32,8983.32,8983.32,8983.32,0],["2013-08-08",8983.32,8983.32,8983.32,8983.32,0],["2013-08-09",8983.32,8983.32,8983.32,8983.32,0],["2013-08-12",8983.32,8983.32,8983.32,8983.32,0],["2013-08-13",8108.54,8108.54,8108.54,8108.54,1000],["2013-08-14",8142.18,8142.18,8142.18,8142.18,300],["2013-08-15",8142.18,8142.18,8142.18,8142.18,0],["2013-08-16",8142.18,8142.18,8142.18,8142.18,0],["2013-08-19",8074.89,8074.89,8074.89,8074.89,300],["2013-08-20",8074.89,8074.89,8074.89,8074.89,0],["2013-08-21",8074.89,8074.89,8074.89,8074.89,100],["2013-08-22",8747.8,8747.8,8411.35,8411.35,800],["2013-08-23",8545.93,8545.93,8545.93,8545.93,0],["2013-08-26",8545.93,8545.93,8545.93,8545.93,0],["2013-08-27",8411.35,8411.35,8411.35,8411.35,100],["2013-08-28",8411.35,8411.35,8411.35,8411.35,0],["2013-08-29",8411.35,8411.35,8411.35,8411.35,0],["2013-08-30",9252.48,9252.48,9252.48,9252.48,100],["2013-09-03",8444.99,8444.99,8411.35,8411.35,300],["2013-09-04",8411.35,8411.35,8411.35,8411.35,0],["2013-09-05",8411.35,8411.35,8411.35,8411.35,0],["2013-09-06",8411.35,8411.35,8411.35,8411.35,0],["2013-09-09",8411.35,8411.35,8411.35,8411.35,700],["2013-09-10",8411.35,8411.35,8411.35,8411.35,200],["2013-09-11",8411.35,8411.35,8411.35,8411.35,0],["2013-09-12",8411.35,8411.35,8411.35,8411.35,500],["2013-09-13",8411.35,8411.35,8411.35,8411.35,0],["2013-09-16",8411.35,8411.35,8411.35,8411.35,0],["2013-09-17",8411.35,8411.35,8411.35,8411.35,0],["2013-09-18",8411.35,8411.35,8411.35,8411.35,0],["2013-09-19",8411.35,8411.35,8411.35,8411.35,0],["2013-09-20",8411.35,8411.35,8411.35,8411.35,0],["2013-09-23",8411.35,8411.35,8411.35,8411.35,0],["2013-09-24",7570.21,7570.21,7570.21,7570.21,500],["2013-09-25",7570.21,7570.21,7570.21,7570.21,0],["2013-09-26",7570.21,7570.21,7570.21,7570.21,0],["2013-09-27",8310.41,8310.41,8310.41,8310.41,100],["2013-09-30",9084.25,9084.25,9084.25,9084.25,100],["2013-10-01",9084.25,9084.25,9084.25,9084.25,0],["2013-10-02",9084.25,9084.25,9084.25,9084.25,0],["2013-10-03",9084.25,9084.25,9084.25,9084.25,0],["2013-10-04",8175.83,8175.83,8175.83,8175.83,1000],["2013-10-07",8175.83,8175.83,8175.83,8175.83,0],["2013-10-08",8411.35,8411.35,8411.35,8411.35,3000],["2013-10-09",8411.35,8411.35,8411.35,8411.35,0],["2013-10-10",8411.35,8411.35,8411.35,8411.35,0],["2013-10-11",8411.35,8411.35,8411.35,8411.35,0],["2013-10-14",8411.35,8411.35,8411.35,8411.35,500],["2013-10-15",8411.35,8411.35,8411.35,8411.35,0],["2013-10-16",8411.35,8411.35,8411.35,8411.35,0],["2013-10-17",8411.35,8411.35,8411.35,8411.35,3000],["2013-10-18",8411.35,8411.35,8411.35,8411.35,0],["2013-10-21",8411.35,8411.35,8411.35,8411.35,0],["2013-10-22",8411.35,8411.35,8411.35,8411.35,0],["2013-10-23",8579.57,8579.57,8579.57,8579.57,1000],["2013-10-24",8579.57,8579.57,8579.57,8579.57,0],["2013-10-25",8579.57,8579.57,8579.57,8579.57,0],["2013-10-28",8545.93,8545.93,8512.28,8512.28,2000],["2013-10-29",8545.93,8545.93,8545.93,8545.93,0],["2013-10-30",8545.93,8545.93,8545.93,8545.93,0],["2013-10-31",8545.93,8545.93,8545.93,8545.93,0],["2013-11-01",8545.93,8545.93,8545.93,8545.93,0],["2013-11-04",8545.93,8545.93,8545.93,8545.93,0],["2013-11-05",8411.35,8411.35,8411.35,8411.35,1000],["2013-11-06",8411.35,8411.35,8411.35,8411.35,0],["2013-11-07",8411.35,8411.35,8411.35,8411.35,0],["2013-11-08",8411.35,8411.35,8411.35,8411.35,0],["2013-11-11",8411.35,8411.35,8411.35,8411.35,0],["2013-11-12",8074.89,8074.89,8074.89,8074.89,1000],["2013-11-13",8074.89,8074.89,8074.89,8074.89,0],["2013-11-14",8074.89,8074.89,8074.89,8074.89,0],["2013-11-15",8074.89,8074.89,8074.89,8074.89,0],["2013-11-18",8074.89,8074.89,8074.89,8074.89,0],["2013-11-19",8074.89,8074.89,8074.89,8074.89,0],["2013-11-20",8074.89,8074.89,8074.89,8074.89,0],["2013-11-21",8074.89,8074.89,8074.89,8074.89,0],["2013-11-22",8074.89,8074.89,8074.89,8074.89,0],["2013-11-25",8074.89,8074.89,8074.89,8074.89,0],["2013-11-26",8074.89,8074.89,8074.89,8074.89,0],["2013-11-27",8074.89,8074.89,8074.89,8074.89,0],["2013-11-28",8377.7,8377.7,8377.7,8377.7,100],["2013-11-29",8377.7,8579.57,8377.7,8579.57,8100],["2013-12-02",8545.93,8545.93,8545.93,8545.93,0],["2013-12-03",8545.93,8545.93,8545.93,8545.93,0],["2013-12-04",8545.93,8545.93,8545.93,8545.93,0],["2013-12-05",8545.93,8545.93,8545.93,8545.93,0],["2013-12-06",8377.7,8377.7,8377.7,8377.7,100],["2013-12-09",8377.7,8377.7,8377.7,8377.7,0],["2013-12-10",8377.7,8377.7,8377.7,8377.7,0],["2013-12-11",8377.7,8377.7,8377.7,8377.7,0],["2013-12-12",8243.12,8243.12,8243.12,8243.12,300],["2013-12-13",8411.35,8411.35,8411.35,8411.35,100],["2013-12-16",7671.15,7738.44,7570.21,7738.44,1500],["2013-12-17",7671.15,7671.15,7671.15,7671.15,0],["2013-12-18",7401.98,7401.98,6998.24,6998.24,500],["2013-12-19",7772.08,7772.08,7772.08,7772.08,1000],["2013-12-20",7772.08,7772.08,7772.08,7772.08,0],["2013-12-23",8175.83,8175.83,8108.54,8175.83,4000],["2013-12-24",8175.83,8175.83,8175.83,8175.83,0],["2013-12-25",8175.83,8175.83,8175.83,8175.83,0],["2013-12-26",8175.83,8175.83,8175.83,8175.83,0],["2013-12-27",8175.83,8175.83,8175.83,8175.83,0],["2013-12-30",8175.83,8175.83,8175.83,8175.83,0],["2013-12-31",8983.32,8983.32,8983.32,8983.32,100],["2014-01-02",8983.32,8983.32,8983.32,8983.32,0],["2014-01-03",8579.57,8579.57,8579.57,8579.57,200],["2014-01-06",8579.57,8579.57,8579.57,8579.57,0],["2014-01-07",8579.57,8579.57,8579.57,8579.57,0],["2014-01-08",8579.57,8579.57,8579.57,8579.57,100],["2014-01-09",7839.37,7839.37,7839.37,7839.37,1000],["2014-01-10",7839.37,7839.37,7839.37,7839.37,3000],["2014-01-13",7839.37,7839.37,7839.37,7839.37,0],["2014-01-14",7839.37,7839.37,7839.37,7839.37,0],["2014-01-15",8074.89,8074.89,7906.66,7906.66,1400],["2014-01-16",8074.89,8579.57,7906.66,8579.57,4700],["2014-01-17",8411.35,8680.51,8411.35,8680.51,1000],["2014-01-20",7906.66,9016.96,7906.66,8747.8,3500],["2014-01-21",8747.8,8747.8,8747.8,8747.8,200],["2014-01-22",8747.8,8747.8,8747.8,8747.8,300],["2014-01-23",8747.8,8747.8,8747.8,8747.8,100],["2014-01-24",9097.71,9097.71,9097.71,9097.71,100],["2014-01-27",9097.71,9867.52,9097.71,9867.52,800],["2014-02-06",9797.53,10007.48,9797.53,10007.48,300],["2014-02-07",9447.62,9447.62,9447.62,9447.62,3000],["2014-02-10",8572.84,8572.84,8572.84,8572.84,100],["2014-02-11",8467.87,9272.67,8222.93,8222.93,2000],["2014-02-12",8642.83,8642.83,8642.83,8642.83,0],["2014-02-13",9272.67,9272.67,9097.71,9097.71,2900],["2014-02-14",9097.71,9097.71,8222.93,8222.93,2200],["2014-02-17",9097.71,9097.71,9097.71,9097.71,600],["2014-02-18",9097.71,9097.71,9097.71,9097.71,0],["2014-02-19",9447.62,9447.62,9447.62,9447.62,2500],["2014-02-20",9447.62,9447.62,9097.71,9097.71,2100],["2014-02-21",9377.64,9447.62,8747.8,8747.8,5500],["2014-02-24",9342.65,9342.65,9342.65,9342.65,0],["2014-02-25",8817.78,8817.78,8817.78,8817.78,500],["2014-02-26",8782.79,8782.79,8782.79,8782.79,1000],["2014-02-27",8747.8,8747.8,8712.81,8712.81,3000],["2014-02-28",9272.67,9272.67,9272.67,9272.67,200],["2014-03-03",9272.67,9272.67,9272.67,9272.67,0],["2014-03-04",9272.67,9272.67,9272.67,9272.67,0],["2014-03-05",8747.8,8747.8,8747.8,8747.8,5000],["2014-03-06",8747.8,8747.8,8747.8,8747.8,0],["2014-03-07",8922.76,8922.76,8922.76,8922.76,100],["2014-03-10",8922.76,8922.76,8922.76,8922.76,0],["2014-03-11",8922.76,8922.76,8922.76,8922.76,0],["2014-03-12",9097.71,9097.71,9097.71,9097.71,1000],["2014-03-13",9097.71,9097.71,9097.71,9097.71,0],["2014-03-14",9097.71,9097.71,9097.71,9097.71,0],["2014-03-17",9097.71,9097.71,9097.71,9097.71,0],["2014-03-18",9097.71,9097.71,9097.71,9097.71,0],["2014-03-19",9097.71,9097.71,9097.71,9097.71,0],["2014-03-20",9097.71,9097.71,9097.71,9097.71,0],["2014-03-21",8572.84,8572.84,8572.84,8572.84,500],["2014-03-24",8642.83,8642.83,8642.83,8642.83,2000],["2014-03-25",8607.83,8607.83,8607.83,8607.83,700],["2014-03-26",8607.83,8607.83,8607.83,8607.83,100],["2014-03-27",8642.83,8642.83,8642.83,8642.83,100],["2014-03-28",9447.62,9447.62,9447.62,9447.62,100],["2014-03-31",9447.62,9797.53,9447.62,9797.53,400],["2014-04-01",9622.58,9622.58,9622.58,9622.58,0],["2014-04-02",9622.58,9797.53,9622.58,9797.53,40],["2014-04-03",9517.61,9517.61,9517.61,9517.61,200],["2014-04-04",8922.76,8922.76,8922.76,8922.76,1000],["2014-04-07",8922.76,8922.76,8922.76,8922.76,30],["2014-04-08",8922.76,8922.76,8922.76,8922.76,100],["2014-04-10",9447.62,9447.62,9447.62,9447.62,100],["2014-04-11",9447.62,9447.62,9447.62,9447.62,0],["2014-04-14",9447.62,9447.62,9447.62,9447.62,0],["2014-04-15",9447.62,9447.62,9447.62,9447.62,0],["2014-04-16",9447.62,9447.62,9447.62,9447.62,0],["2014-04-17",9447.62,9447.62,9447.62,9447.62,0],["2014-04-18",8502.86,8502.86,8502.86,8502.86,1100],["2014-04-21",8502.86,8502.86,8502.86,8502.86,0],["2014-04-22",8397.89,8397.89,8397.89,8397.89,2200],["2014-04-23",8397.89,8397.89,8397.89,8397.89,0],["2014-04-24",8397.89,8397.89,8397.89,8397.89,0],["2014-04-25",9237.68,9237.68,9237.68,9237.68,200],["2014-04-28",10147.45,10147.45,10147.45,10147.45,200],["2014-04-29",9797.53,10777.29,9797.53,10777.29,300],["2014-05-05",10252.42,10252.42,10252.42,10252.42,0],["2014-05-06",9447.62,9447.62,9447.62,9447.62,100],["2014-05-07",10007.48,10007.48,10007.48,10007.48,104100],["2014-05-08",9027.73,9027.73,9027.73,9027.73,200],["2014-05-09",9027.73,9027.73,9027.73,9027.73,0],["2014-05-12",8747.8,8747.8,8747.8,8747.8,400],["2014-05-13",8747.8,8747.8,8747.8,8747.8,0],["2014-05-14",8747.8,8747.8,8747.8,8747.8,0],["2014-05-15",8747.8,8747.8,8747.8,8747.8,0],["2014-05-16",9097.71,9097.71,9097.71,9097.71,100],["2014-05-19",9097.71,9097.71,9097.71,9097.71,0],["2014-05-20",9097.71,9097.71,9097.71,9097.71,0],["2014-05-21",9097.71,9097.71,9097.71,9097.71,0],["2014-05-22",9097.71,9097.71,9097.71,9097.71,0],["2014-05-23",9097.71,9097.71,9097.71,9097.71,0],["2014-05-26",9097.71,9097.71,9097.71,9097.71,0],["2014-05-27",9097.71,9097.71,9097.71,9097.71,0],["2014-05-28",9097.71,9097.71,9097.71,9097.71,0],["2014-05-29",9097.71,9097.71,9097.71,9097.71,0],["2014-05-30",9944.87,9944.87,9944.87,9944.87,100],["2014-06-02",9944.87,9944.87,9944.87,9944.87,0],["2014-06-03",8950.38,8950.38,8950.38,8950.38,1200],["2014-06-04",8950.38,8950.38,8950.38,8950.38,0],["2014-06-05",8950.38,8950.38,8950.38,8950.38,0],["2014-06-06",8950.38,8950.38,8950.38,8950.38,0],["2014-06-09",8287.39,8287.39,8066.39,8066.39,2000],["2014-06-10",8839.88,8839.88,8839.88,8839.88,100],["2014-06-11",9723.87,9723.87,9723.87,9723.87,100],["2014-06-12",8766.22,9576.54,8766.22,9208.21,1400],["2014-06-13",9097.71,9097.71,9097.71,9097.71,0],["2014-06-16",9097.71,9097.71,9097.71,9097.71,0],["2014-06-17",8508.39,9576.54,8508.39,9576.54,300],["2014-06-18",9576.54,9576.54,9576.54,9576.54,270],["2014-06-19",8803.05,9208.21,8803.05,9208.21,600],["2014-06-20",9134.54,9134.54,9134.54,9134.54,0],["2014-06-23",8839.88,8839.88,8839.88,8839.88,500],["2014-06-24",8876.71,8876.71,8839.88,8876.71,1100],["2014-06-25",8876.71,8876.71,8876.71,8876.71,9900],["2014-06-26",8876.71,8876.71,8876.71,8876.71,200],["2014-06-27",9760.7,9760.7,9760.7,9760.7,100],["2014-06-30",10681.52,10681.52,10681.52,10681.52,100],["2014-07-01",10681.52,10681.52,10681.52,10681.52,0],["2014-07-02",10681.52,10681.52,10681.52,10681.52,0],["2014-07-03",10681.52,10681.52,10681.52,10681.52,0],["2014-07-04",10681.52,10681.52,10681.52,10681.52,0],["2014-07-07",9650.2,9650.2,9650.2,9650.2,300],["2014-07-08",9650.2,9650.2,9650.2,9650.2,0],["2014-07-09",9650.2,9650.2,9650.2,9650.2,0],["2014-07-10",9650.2,9650.2,9650.2,9650.2,0],["2014-07-11",9650.2,9650.2,9650.2,9650.2,0],["2014-07-14",9208.21,9208.21,8692.55,9208.21,5300],["2014-07-15",9208.21,9208.21,9208.21,9208.21,200],["2014-07-16",9208.21,9208.21,9208.21,9208.21,0],["2014-07-17",9208.21,9208.21,9208.21,9208.21,0],["2014-07-18",9208.21,9208.21,9208.21,9208.21,0],["2014-07-21",9208.21,9208.21,9208.21,9208.21,0],["2014-07-22",9208.21,9208.21,9208.21,9208.21,0],["2014-07-23",9208.21,9208.21,9208.21,9208.21,0],["2014-07-24",9208.21,9208.21,9208.21,9208.21,0],["2014-07-25",9208.21,9208.21,9208.21,9208.21,0],["2014-07-28",9024.05,9024.05,9024.05,9024.05,400],["2014-07-29",9024.05,9024.05,9024.05,9024.05,0],["2014-07-30",9024.05,9024.05,9024.05,9024.05,0],["2014-07-31",8471.55,8471.55,8471.55,8471.55,100],["2014-08-01",8140.06,8140.06,8140.06,8140.06,100],["2014-08-04",8950.38,8950.38,8950.38,8950.38,1000],["2014-08-05",8950.38,8950.38,8950.38,8950.38,0],["2014-08-06",8950.38,8950.38,8950.38,8950.38,0],["2014-08-07",8950.38,8950.38,8950.38,8950.38,200],["2014-08-08",8950.38,8950.38,8950.38,8950.38,0],["2014-08-11",8950.38,8950.38,8950.38,8950.38,0],["2014-08-12",9208.21,9208.21,9208.21,9208.21,300],["2014-08-13",9208.21,9208.21,9208.21,9208.21,0],["2014-08-14",9208.21,9208.21,9208.21,9208.21,0],["2014-08-15",9208.21,9208.21,9208.21,9208.21,0],["2014-08-18",9871.2,9871.2,9871.2,9871.2,4800],["2014-08-19",9871.2,9871.2,9871.2,9871.2,0],["2014-08-20",9871.2,9871.2,9871.2,9871.2,0],["2014-08-21",9871.2,9871.2,9871.2,9871.2,1000],["2014-08-22",9871.2,9871.2,9871.2,9871.2,0],["2014-08-25",9871.2,9871.2,9871.2,9871.2,0],["2014-08-26",9871.2,9871.2,9871.2,9871.2,0],["2014-08-27",9944.87,9944.87,9944.87,9944.87,9000],["2014-08-28",10755.19,10755.19,10755.19,10755.19,100],["2014-08-29",10755.19,10755.19,10755.19,10755.19,0],["2014-09-03",10755.19,10755.19,10755.19,10755.19,0],["2014-09-04",11344.51,11344.51,11344.51,11344.51,100],["2014-09-05",11344.51,11344.51,11344.51,11344.51,0],["2014-09-08",11344.51,11344.51,11344.51,11344.51,0],["2014-09-09",10239.53,10239.53,10239.53,10239.53,100],["2014-09-10",11234.02,11234.02,11234.02,11234.02,100],["2014-09-11",10129.03,10129.03,10129.03,10129.03,6600],["2014-09-12",10129.03,10129.03,10129.03,10129.03,0],["2014-09-15",9944.87,10313.19,9944.87,10313.19,6000],["2014-09-16",10239.53,10239.53,10239.53,10239.53,0],["2014-09-17",10939.35,10939.35,10939.35,10939.35,200],["2014-09-18",11786.51,11786.51,10939.35,10939.35,400],["2014-09-19",11160.35,11160.35,11160.35,11160.35,0],["2014-09-22",11160.35,11160.35,11160.35,11160.35,0],["2014-09-23",11160.35,11160.35,11160.35,11160.35,0],["2014-09-24",11160.35,11160.35,11160.35,11160.35,0],["2014-09-25",10055.36,10681.52,10055.36,10681.52,20000],["2014-09-26",11049.85,11049.85,10939.35,10939.35,200],["2014-09-29",11970.67,11970.67,10681.52,10681.52,1400],["2014-09-30",11786.51,11970.67,10681.52,11970.67,800],["2014-10-01",12118.0,12118.0,12118.0,12118.0,100],["2014-10-02",12118.0,12118.0,12118.0,12118.0,0],["2014-10-03",12118.0,12118.0,12118.0,12118.0,0],["2014-10-06",11049.85,11049.85,11049.85,11049.85,300],["2014-10-07",11602.34,11602.34,11602.34,11602.34,100],["2014-10-08",11602.34,11602.34,11602.34,11602.34,0],["2014-10-09",12339.0,12339.0,12339.0,12339.0,100],["2014-10-10",12339.0,12339.0,12339.0,12339.0,0],["2014-10-13",11123.52,11123.52,11123.52,11123.52,200],["2014-10-14",12154.84,12154.84,12154.84,12154.84,100],["2014-10-15",12154.84,12154.84,12154.84,12154.84,0],["2014-10-16",11049.85,11049.85,11049.85,11049.85,100],["2014-10-17",12154.84,12154.84,12154.84,12154.84,100],["2014-10-20",12154.84,12154.84,12154.84,12154.84,0],["2014-10-21",12523.17,12523.17,12523.17,12523.17,100],["2014-10-22",11270.85,11270.85,11270.85,11270.85,100],["2014-10-23",12154.84,12154.84,12154.84,12154.84,100],["2014-10-24",12154.84,12154.84,12154.84,12154.84,0],["2014-10-27",12154.84,12154.84,12154.84,12154.84,0],["2014-10-28",11049.85,11602.34,11049.85,11602.34,200],["2014-10-29",11344.51,11344.51,11344.51,11344.51,0],["2014-10-30",11049.85,11049.85,11049.85,11049.85,100],["2014-10-31",11049.85,11049.85,11049.85,11049.85,0],["2014-11-03",9944.87,10644.69,9944.87,10644.69,1100],["2014-11-04",10644.69,10865.69,10607.86,10865.69,14000],["2014-11-05",10644.69,10644.69,10644.69,10644.69,0],["2014-11-06",10644.69,10644.69,10644.69,10644.69,5800],["2014-11-07",10644.69,10644.69,10644.69,10644.69,0],["2014-11-10",10644.69,11049.85,10644.69,10976.19,19400],["2014-11-11",9944.87,11049.85,9760.7,10828.85,13600],["2014-11-12",10939.35,11049.85,10939.35,10976.19,14330],["2014-11-13",10939.35,10976.19,10939.35,10976.19,4900],["2014-11-14",11786.51,11786.51,11786.51,11786.51,500],["2014-11-17",11234.02,11234.02,11234.02,11234.02,2000],["2014-11-18",11234.02,11786.51,11234.02,11786.51,1600],["2014-11-19",10865.69,10865.69,10865.69,10865.69,10000],["2014-11-20",11786.51,11786.51,11786.51,11786.51,300],["2014-11-21",12118.0,12118.0,12118.0,12118.0,100],["2014-11-24",12118.0,12118.0,12118.0,12118.0,0],["2014-11-25",12118.0,12118.0,12118.0,12118.0,0],["2014-11-26",12118.0,12118.0,12118.0,12118.0,0],["2014-11-27",12523.17,12523.17,12412.67,12412.67,200],["2014-11-28",12412.67,13701.82,12154.84,12596.83,6500],["2014-12-01",12707.33,12707.33,12707.33,12707.33,100],["2014-12-02",12707.33,12707.33,12707.33,12707.33,500],["2014-12-03",12339.0,12339.0,12339.0,12339.0,500],["2014-12-04",11970.67,13554.48,11970.67,13554.48,700],["2014-12-05",12891.49,12891.49,12891.49,12891.49,100],["2014-12-08",12891.49,12891.49,12891.49,12891.49,0],["2014-12-09",11786.51,12891.49,11786.51,12891.49,9100],["2014-12-10",12449.5,12449.5,11970.67,11970.67,300],["2014-12-11",12891.49,12891.49,12891.49,12891.49,100],["2014-12-12",14180.64,14180.64,14180.64,14180.64,100],["2014-12-15",14180.64,14180.64,14180.64,14180.64,0],["2014-12-16",14180.64,14180.64,14180.64,14180.64,0],["2014-12-17",13812.31,13812.31,13812.31,13812.31,100],["2014-12-18",13812.31,13812.31,13812.31,13812.31,0],["2014-12-19",13996.48,13996.48,13996.48,13996.48,100],["2014-12-22",14364.81,14364.81,14364.81,14364.81,100],["2014-12-23",14733.14,14733.14,14733.14,14733.14,100],["2014-12-24",15101.46,15101.46,13628.15,13628.15,2100],["2014-12-25",14917.3,14917.3,13259.82,13259.82,1000],["2014-12-26",14733.14,14733.14,14733.14,14733.14,100],["2014-12-29",14733.14,15653.96,14733.14,15653.96,300],["2014-12-30",16206.45,16206.45,13849.15,13849.15,400],["2014-12-31",15396.13,15396.13,13554.48,15027.8,5800],["2015-01-05",14217.48,14217.48,14217.48,14217.48,0],["2015-01-06",15506.62,15506.62,14217.48,14217.48,370],["2015-01-07",13996.48,13996.48,13222.99,13222.99,4100],["2015-01-08",13591.32,13591.32,13591.32,13591.32,0],["2015-01-09",14512.14,14512.14,14512.14,14512.14,1000],["2015-01-12",13333.49,13333.49,13075.66,13075.66,5000],["2015-01-13",12523.17,12523.17,12523.17,12523.17,100],["2015-01-14",12637.01,12637.01,12295.47,12295.47,15200],["2015-01-15",13585.74,13585.74,13585.74,13585.74,100],["2015-01-16",12712.91,12902.65,12523.17,12523.17,8800],["2015-01-19",12750.86,12750.86,12750.86,12750.86,0],["2015-01-20",12750.86,12750.86,12750.86,12750.86,0],["2015-01-21",12523.17,12523.17,12143.68,12523.17,3400],["2015-01-22",12485.22,12485.22,12485.22,12485.22,0],["2015-01-23",12712.91,12712.91,12371.37,12485.22,23900],["2015-01-26",12333.42,12599.06,12333.42,12599.06,5100],["2015-01-27",12902.65,12902.65,12902.65,12902.65,100],["2015-01-28",14192.92,14192.92,12788.81,12788.81,3100],["2015-01-29",14041.12,14041.12,14041.12,14041.12,100],["2015-01-30",15179.59,15179.59,15179.59,15179.59,100],["2015-02-02",15179.59,15179.59,13661.63,13661.63,200],["2015-02-03",14420.61,14420.61,14420.61,14420.61,0],["2015-02-04",12978.55,12978.55,12978.55,12978.55,100],["2015-02-05",12333.42,12333.42,12333.42,12333.42,1700],["2015-02-06",12143.68,12143.68,12143.68,12143.68,1000],["2015-02-09",12143.68,12143.68,12143.68,12143.68,1100],["2015-02-10",11384.7,12067.78,11384.7,12067.78,1100],["2015-02-11",12295.47,12295.47,12143.68,12143.68,1500],["2015-02-12",12181.62,12181.62,12181.62,12181.62,3000],["2015-02-13",12181.62,13244.2,12143.68,12143.68,3300],["2015-02-24",12181.62,12902.65,12181.62,12712.91,2600],["2015-02-25",13851.38,13851.38,13851.38,13851.38,100],["2015-02-26",12712.91,13282.14,12712.91,13282.14,4500],["2015-02-27",13851.38,14041.12,13851.38,14041.12,200],["2015-03-02",13661.63,13661.63,12864.71,12864.71,1200],["2015-03-03",13016.5,13661.63,13016.5,13661.63,800],["2015-03-04",13092.4,13092.4,13092.4,13092.4,0],["2015-03-05",12523.17,13244.2,12523.17,13244.2,900],["2015-03-06",11460.59,12826.76,11460.59,12826.76,800],["2015-03-09",12523.17,12523.17,12523.17,12523.17,100],["2015-03-10",12902.65,12902.65,12902.65,12902.65,200],["2015-03-11",12902.65,12902.65,12902.65,12902.65,0],["2015-03-12",12333.42,12712.91,12333.42,12712.91,400],["2015-03-13",13130.35,13282.14,12826.76,13282.14,4420],["2015-03-16",13206.25,13206.25,13206.25,13206.25,100],["2015-03-17",12181.62,12523.17,12143.68,12485.22,9000],["2015-03-18",11802.13,12333.42,11802.13,12333.42,13200],["2015-03-19",12333.42,12864.71,11991.88,12864.71,4630],["2015-03-20",12523.17,12523.17,12523.17,12523.17,100],["2015-03-23",12523.17,12523.17,12523.17,12523.17,0],["2015-03-24",12447.27,12447.27,12447.27,12447.27,120],["2015-03-25",13092.4,13092.4,13092.4,13092.4,100],["2015-03-26",12143.68,12902.65,12143.68,12902.65,7500],["2015-03-27",13661.63,13661.63,12029.83,12029.83,200],["2015-03-30",14041.12,14041.12,12333.42,13282.14,3700],["2015-03-31",12826.76,13851.38,12826.76,13851.38,6400],["2015-04-01",13927.28,13927.28,13395.99,13661.63,13300],["2015-04-02",13699.58,13699.58,13699.58,13699.58,0],["2015-04-03",13661.63,13661.63,13661.63,13661.63,1100],["2015-04-06",13661.63,14724.21,12712.91,13282.14,3600],["2015-04-07",14041.12,14041.12,13206.25,13889.33,300],["2015-04-08",14041.12,14041.12,14041.12,14041.12,100],["2015-04-09",13699.58,14230.87,12637.01,14041.12,30300],["2015-04-10",13661.63,14041.12,13092.4,14041.12,15100],["2015-04-13",14041.12,14041.12,14003.18,14003.18,1100],["2015-04-14",14003.18,14003.18,14003.18,14003.18,0],["2015-04-15",14003.18,14003.18,14003.18,14003.18,100],["2015-04-16",13395.99,13395.99,13395.99,13395.99,1200],["2015-04-17",13320.09,13358.04,12902.65,13358.04,2300],["2015-04-20",12674.96,13661.63,12674.96,13661.63,300],["2015-04-21",13623.69,13623.69,13623.69,13623.69,100],["2015-04-22",14041.12,14041.12,13433.94,13433.94,400],["2015-04-23",14724.21,14724.21,13509.84,13509.84,700],["2015-04-24",13661.63,13661.63,13471.89,13471.89,400],["2015-04-27",13623.69,13623.69,13623.69,13623.69,10],["2015-05-04",13623.69,13623.69,13623.69,13623.69,0],["2015-05-05",12674.96,13471.89,12523.17,13471.89,9500],["2015-05-06",13433.94,13433.94,12712.91,13244.2,2000],["2015-05-07",13395.99,13395.99,13358.04,13358.04,5100],["2015-05-08",13358.04,13358.04,13358.04,13358.04,0],["2015-05-11",12902.65,12902.65,12902.65,12902.65,700],["2015-05-12",12750.86,12750.86,12712.91,12712.91,300],["2015-05-13",12523.17,12674.96,12409.32,12674.96,900],["2015-05-14",12523.17,12712.91,12523.17,12712.91,2500],["2015-05-15",12826.76,13244.2,12826.76,13244.2,17000],["2015-05-18",12864.71,12864.71,12864.71,12864.71,0],["2015-05-19",13282.14,13282.14,13282.14,13282.14,100],["2015-05-20",12940.6,13206.25,12940.6,13168.3,900],["2015-05-21",13623.69,14041.12,13282.14,13661.63,6800],["2015-05-22",13661.63,13775.48,13471.89,13737.53,4305],["2015-05-25",13471.89,14800.1,13471.89,13851.38,3700],["2015-05-26",14420.61,14420.61,14420.61,14420.61,100],["2015-05-27",14800.1,14800.1,13471.89,14382.67,6400],["2015-05-28",14724.21,15179.59,13547.79,14420.61,2300],["2015-05-29",15274.3,15274.3,15274.3,15274.3,100],["2015-06-01",15036.88,15828.29,15036.88,15828.29,1100],["2015-06-02",14245.47,15155.59,14245.47,15155.59,300],["2015-06-03",14839.03,14997.31,14839.03,14918.17,500],["2015-06-04",14957.74,14957.74,14957.74,14957.74,0],["2015-06-05",15234.73,15828.29,15234.73,15432.59,400],["2015-06-08",14641.17,15353.45,14641.17,15195.16,3800],["2015-06-09",14878.6,14878.6,14878.6,14878.6,10],["2015-06-10",15234.73,15234.73,15234.73,15234.73,100],["2015-06-11",14997.31,14997.31,14997.31,14997.31,1300],["2015-06-12",15432.59,15432.59,14245.47,15036.88,10200],["2015-06-15",14324.61,14641.17,14324.61,14641.17,1300],["2015-06-16",14403.75,14403.75,14364.18,14364.18,5600],["2015-06-17",14364.18,14443.32,14364.18,14443.32,3300],["2015-06-18",14364.18,14364.18,14364.18,14364.18,0],["2015-06-19",14364.18,14364.18,14364.18,14364.18,100],["2015-06-22",14839.03,14839.03,14839.03,14839.03,100],["2015-06-23",14364.18,14641.17,14364.18,14641.17,200],["2015-06-24",14641.17,14641.17,14641.17,14641.17,1000],["2015-06-25",14641.17,14641.17,14641.17,14641.17,0],["2015-06-26",14997.31,14997.31,14641.17,14957.74,9400],["2015-06-29",15393.02,15393.02,14918.17,14918.17,3200],["2015-06-30",15036.88,16026.15,14443.32,16026.15,17830],["2015-07-01",14641.17,14878.6,14641.17,14878.6,600],["2015-07-02",14245.47,15353.45,14245.47,15353.45,3600],["2015-07-03",14482.89,15036.88,14482.89,15036.88,800],["2015-07-06",14839.03,14839.03,14839.03,14839.03,2000],["2015-07-07",14839.03,14878.6,14839.03,14839.03,4200],["2015-07-08",15036.88,15036.88,15036.88,15036.88,100],["2015-07-09",15036.88,15036.88,14443.32,14641.17,5000],["2015-07-10",14641.17,14641.17,14443.32,14443.32,5300],["2015-07-13",14641.17,14641.17,14641.17,14641.17,100],["2015-07-14",14799.46,14839.03,14799.46,14839.03,1130],["2015-07-15",14839.03,14839.03,14839.03,14839.03,0],["2015-07-16",14839.03,14839.03,14839.03,14839.03,0],["2015-07-17",14324.61,14799.46,14324.61,14799.46,200],["2015-07-20",14641.17,14641.17,14641.17,14641.17,720],["2015-07-21",14641.17,14641.17,14641.17,14641.17,1310],["2015-07-22",14641.17,14641.17,14641.17,14641.17,0],["2015-07-23",14641.17,14641.17,14285.04,14443.32,900],["2015-07-24",14364.18,14641.17,14324.61,14562.03,1900],["2015-07-27",15432.59,15432.59,14562.03,14601.6,2400],["2015-07-28",14839.03,14839.03,14601.6,14720.31,2800],["2015-07-29",14641.17,14641.17,14641.17,14641.17,1000],["2015-07-30",14601.6,14601.6,14601.6,14601.6,100],["2015-07-31",15432.59,15432.59,15432.59,15432.59,100],["2015-08-03",15036.88,15036.88,15036.88,15036.88,700],["2015-08-04",15432.59,16698.85,15036.88,15036.88,4100],["2015-08-05",15353.45,15353.45,15353.45,15353.45,0],["2015-08-06",15353.45,15353.45,15036.88,15353.45,50000],["2015-08-07",15828.29,16698.85,15036.88,15036.88,1600],["2015-08-10",15195.16,15195.16,15195.16,15195.16,0],["2015-08-11",15313.87,15313.87,14285.04,14285.04,5100],["2015-08-12",15234.73,15234.73,14324.61,15076.45,1800],["2015-08-13",15036.88,15036.88,15036.88,15036.88,100],["2015-08-14",15036.88,15036.88,15036.88,15036.88,3800],["2015-08-17",15036.88,15036.88,15036.88,15036.88,2900],["2015-08-18",15036.88,15036.88,15036.88,15036.88,0],["2015-08-19",14957.74,14957.74,14957.74,14957.74,1000],["2015-08-20",14957.74,14957.74,14957.74,14957.74,0],["2015-08-21",14957.74,14957.74,14957.74,14957.74,0],["2015-08-24",14957.74,14957.74,14957.74,14957.74,0],["2015-08-25",14641.17,14957.74,14641.17,14957.74,28000],["2015-08-26",13651.9,14957.74,13651.9,14957.74,1100],["2015-08-27",14957.74,14957.74,14957.74,14957.74,100],["2015-08-28",14839.03,14957.74,14839.03,14839.03,15000],["2015-08-31",15630.44,15630.44,15630.44,15630.44,180],["2015-09-01",17015.42,17015.42,14641.17,14680.74,9900],["2015-09-03",14878.6,14878.6,14878.6,14878.6,0],["2015-09-04",14878.6,14878.6,13889.33,13889.33,2300],["2015-09-07",15234.73,15234.73,15234.73,15234.73,100],["2015-09-08",15234.73,15234.73,15234.73,15234.73,0],["2015-09-09",15036.88,15036.88,14641.17,14641.17,2200],["2015-09-10",14047.61,14799.46,14047.61,14799.46,2700],["2015-09-11",14997.31,14997.31,14997.31,14997.31,100],["2015-09-14",14997.31,14997.31,14997.31,14997.31,0],["2015-09-15",14245.47,14957.74,14245.47,14957.74,500],["2015-09-16",14759.88,15432.59,14759.88,15432.59,1000],["2015-09-17",15036.88,15036.88,14562.03,14562.03,800],["2015-09-18",14839.03,14839.03,14839.03,14839.03,100],["2015-09-21",14562.03,14839.03,14562.03,14839.03,700],["2015-09-22",15551.3,15551.3,15551.3,15551.3,100],["2015-09-23",15551.3,15551.3,15551.3,15551.3,0],["2015-09-24",14641.17,14641.17,14562.03,14562.03,2010],["2015-09-25",14957.74,14957.74,14957.74,14957.74,100],["2015-09-28",14957.74,14957.74,14957.74,14957.74,0],["2015-09-29",15036.88,15036.88,15036.88,15036.88,100],["2015-09-30",14839.03,15036.88,14839.03,15036.88,400],["2015-10-01",15432.59,16619.71,14839.03,16026.15,5400],["2015-10-02",15630.44,15630.44,14482.89,15393.02,900],["2015-10-05",15432.59,15590.87,15432.59,15590.87,200],["2015-10-06",15036.88,15036.88,14443.32,15036.88,1200],["2015-10-07",14641.17,14720.31,14641.17,14720.31,5100],["2015-10-08",14641.17,14680.74,14641.17,14641.17,8400],["2015-10-09",14245.47,14245.47,14245.47,14245.47,300],["2015-10-12",14997.31,14997.31,14997.31,14997.31,100],["2015-10-13",14997.31,14997.31,14997.31,14997.31,1000],["2015-10-14",14285.04,14918.17,14285.04,14878.6,3000],["2015-10-15",14997.31,14997.31,14997.31,14997.31,200],["2015-10-16",14997.31,14997.31,14997.31,14997.31,0],["2015-10-19",14957.74,14957.74,14957.74,14957.74,100],["2015-10-20",14957.74,14957.74,14957.74,14957.74,0],["2015-10-21",14918.17,14918.17,14918.17,14918.17,1200],["2015-10-22",14878.6,14878.6,14878.6,14878.6,200],["2015-10-23",14878.6,14878.6,14878.6,14878.6,1200],["2015-10-26",14641.17,14641.17,14364.18,14601.6,6700],["2015-10-27",14997.31,14997.31,14997.31,14997.31,100],["2015-10-28",14601.6,14601.6,14245.47,14522.46,6410],["2015-10-29",14957.74,14957.74,14641.17,14878.6,2800],["2015-10-30",14957.74,14997.31,14957.74,14997.31,200],["2015-11-02",14641.17,14641.17,14641.17,14641.17,3000],["2015-11-03",14839.03,14839.03,14839.03,14839.03,100],["2015-11-04",14799.46,14839.03,14799.46,14839.03,500],["2015-11-05",15036.88,15036.88,15036.88,15036.88,100],["2015-11-06",14443.32,14443.32,14443.32,14443.32,1000],["2015-11-09",14997.31,14997.31,14997.31,14997.31,100],["2015-11-10",14443.32,14839.03,14443.32,14839.03,3600],["2015-11-11",14839.03,14839.03,14839.03,14839.03,100],["2015-11-12",14641.17,14641.17,14641.17,14641.17,400],["2015-11-13",14443.32,14641.17,14443.32,14641.17,300],["2015-11-16",14562.03,14680.74,14562.03,14680.74,700],["2015-11-17",14562.03,14680.74,14562.03,14680.74,200],["2015-11-18",14641.17,14641.17,14641.17,14641.17,500],["2015-11-19",14918.17,14918.17,14443.32,14443.32,400],["2015-11-20",14443.32,14997.31,14443.32,14997.31,900],["2015-11-23",14522.46,14522.46,14522.46,14522.46,20],["2015-11-24",14522.46,14522.46,14522.46,14522.46,200],["2015-11-25",14839.03,14839.03,14245.47,14601.6,900],["2015-11-26",14997.31,14997.31,14997.31,14997.31,100],["2015-11-27",14997.31,14997.31,14997.31,14997.31,0],["2015-11-30",14997.31,14997.31,14641.17,14918.17,1112],["2015-12-01",14601.6,14601.6,14364.18,14364.18,1600],["2015-12-02",14839.03,14839.03,14443.32,14443.32,1500],["2015-12-03",14443.32,14443.32,14245.47,14245.47,1900],["2015-12-04",14839.03,14839.03,14839.03,14839.03,100],["2015-12-07",14562.03,14601.6,13849.76,14601.6,1200],["2015-12-08",14047.61,14126.75,13454.05,14126.75,5300],["2015-12-09",14205.89,14205.89,14205.89,14205.89,200],["2015-12-10",14205.89,14205.89,13968.47,14166.32,4200],["2015-12-11",14799.46,14799.46,14799.46,14799.46,100],["2015-12-14",14799.46,14799.46,14799.46,14799.46,0],["2015-12-15",14443.32,14443.32,14245.47,14245.47,1500],["2015-12-16",14285.04,14324.61,14047.61,14324.61,800],["2015-12-17",14324.61,14324.61,14324.61,14324.61,900],["2015-12-18",14601.6,14601.6,14601.6,14601.6,100],["2015-12-21",14482.89,14482.89,14443.32,14443.32,600],["2015-12-22",14443.32,14443.32,14443.32,14443.32,0],["2015-12-23",13849.76,13849.76,13097.91,13849.76,4500],["2015-12-24",13770.62,13770.62,13256.2,13256.2,700],["2015-12-25",13454.05,13849.76,13295.77,13731.05,4000],["2015-12-28",14047.61,14047.61,14047.61,14047.61,100],["2015-12-29",11950.36,13810.19,11950.36,13691.47,2100],["2015-12-30",13731.05,13731.05,13731.05,13731.05,100],["2015-12-31",13849.76,13849.76,13849.76,13849.76,100],["2016-01-04",13849.76,13849.76,13849.76,13849.76,0],["2016-01-05",13849.76,13849.76,13849.76,13849.76,0],["2016-01-06",12662.64,13770.62,12266.93,13770.62,1100],["2016-01-07",13612.33,13612.33,13612.33,13612.33,100],["2016-01-08",13612.33,13612.33,13612.33,13612.33,0],["2016-01-11",13612.33,13612.33,13612.33,13612.33,0],["2016-01-12",13810.19,13810.19,13810.19,13810.19,100],["2016-01-13",12504.35,12504.35,12266.93,12306.5,10004],["2016-01-14",13018.77,13612.33,11989.93,12029.5,7500],["2016-01-15",13414.48,13414.48,13414.48,13414.48,155370],["2016-01-18",13295.77,13295.77,13295.77,13295.77,500],["2016-01-19",13295.77,13295.77,13295.77,13295.77,0],["2016-01-20",13295.77,13295.77,13295.77,13295.77,0],["2016-01-21",12306.5,12306.5,12266.93,12266.93,1100],["2016-01-22",13256.2,13256.2,13256.2,13256.2,100],["2016-01-25",13058.34,13058.34,13058.34,13058.34,600],["2016-01-26",13058.34,13058.34,13058.34,13058.34,0],["2016-01-27",13335.34,13335.34,13058.34,13216.63,320],["2016-01-28",13335.34,13533.19,13097.91,13533.19,1600],["2016-01-29",14068.12,14679.78,14068.12,14679.78,300],["2016-02-01",14679.78,14679.78,14679.78,14679.78,120],["2016-02-02",14679.78,14679.78,14679.78,14679.78,0],["2016-02-03",14231.23,14231.23,14149.67,14149.67,300],["2016-02-04",14679.78,14679.78,14679.78,14679.78,100],["2016-02-05",14679.78,14679.78,14679.78,14679.78,0],["2016-02-15",13823.46,13823.46,13456.46,13456.46,200],["2016-02-16",13864.23,13864.23,13864.23,13864.23,3100],["2016-02-17",13660.35,14027.34,13660.35,13945.79,5100],["2016-02-18",14149.67,14149.67,13782.68,13782.68,35000],["2016-02-19",13782.68,13782.68,13782.68,13782.68,4000],["2016-02-22",14068.12,15087.55,13782.68,15046.77,3400],["2016-02-23",15006.0,15006.0,15006.0,15006.0,100],["2016-02-24",14883.66,14883.66,13864.23,13864.23,36100],["2016-02-25",14272.01,15209.88,14272.01,14598.22,4500],["2016-02-26",14475.89,14883.66,14475.89,14883.66,4200],["2016-02-29",15454.54,15454.54,14883.66,15291.44,21900],["2016-03-01",15046.77,15128.33,15046.77,15128.33,2504],["2016-03-02",15128.33,15169.1,15087.55,15087.55,7700],["2016-03-03",16229.31,16229.31,15128.33,15862.32,300],["2016-03-04",15699.21,15699.21,15495.32,15495.32,600],["2016-03-07",15495.32,15495.32,15291.44,15291.44,900],["2016-03-08",16147.76,16147.76,15291.44,15699.21,1200],["2016-03-09",15413.77,15699.21,15291.44,15699.21,6500],["2016-03-10",16310.86,16310.86,16310.86,16310.86,100],["2016-03-11",16310.86,16310.86,16310.86,16310.86,0],["2016-03-14",15495.32,15495.32,15495.32,15495.32,1000],["2016-03-15",16270.09,16270.09,16270.09,16270.09,100],["2016-03-16",15903.09,15903.09,15903.09,15903.09,1000],["2016-03-17",15495.32,15495.32,15495.32,15495.32,2900],["2016-03-18",15495.32,15903.09,15454.54,15495.32,6200],["2016-03-21",15903.09,15903.09,15291.44,15291.44,700],["2016-03-22",15291.44,15332.21,15291.44,15332.21,3500],["2016-03-23",15617.65,15617.65,15617.65,15617.65,100],["2016-03-24",15495.32,15495.32,15413.77,15495.32,2500],["2016-03-25",15984.65,15984.65,15984.65,15984.65,110],["2016-03-28",16106.98,16229.31,16106.98,16229.31,3200],["2016-03-29",16433.2,16433.2,16433.2,16433.2,100],["2016-03-30",16433.2,16433.2,16433.2,16433.2,0],["2016-03-31",17534.18,17534.18,15495.32,17330.29,5200],["2016-04-01",17085.63,17085.63,17085.63,17085.63,100],["2016-04-04",17085.63,17085.63,17085.63,17085.63,0],["2016-04-05",17004.08,17085.63,17004.08,17085.63,1200],["2016-04-06",16718.64,16718.64,16718.64,16718.64,500],["2016-04-07",16718.64,16718.64,16718.64,16718.64,1000],["2016-04-08",15903.09,15903.09,15903.09,15903.09,1300],["2016-04-11",16433.2,16433.2,15699.21,15699.21,3000],["2016-04-12",15576.88,15576.88,15576.88,15576.88,2100],["2016-04-13",16596.3,16596.3,16596.3,16596.3,100],["2016-04-14",16596.3,16596.3,15739.98,15739.98,1110],["2016-04-15",16473.97,16473.97,15739.98,15821.54,1500],["2016-04-19",15862.32,15984.65,15862.32,15943.87,4437],["2016-04-20",15903.09,16310.86,15903.09,16310.86,8900],["2016-04-21",16840.97,16840.97,16840.97,16840.97,100],["2016-04-22",16840.97,16840.97,16840.97,16840.97,0],["2016-04-25",16712.41,16712.41,16712.41,16712.41,4500],["2016-04-26",15469.69,16712.41,15469.69,16712.41,400],["2016-04-27",16112.48,16112.48,16112.48,16112.48,2500],["2016-04-28",16112.48,16198.18,16112.48,16198.18,2200],["2016-04-29",16712.41,16712.41,16712.41,16712.41,200],["2016-05-04",16626.71,16712.41,16626.71,16712.41,1500],["2016-05-05",16669.56,16712.41,16669.56,16669.56,2400],["2016-05-06",17569.46,17569.46,17569.46,17569.46,110],["2016-05-09",17483.75,17483.75,16283.89,16283.89,300],["2016-05-10",17355.2,17355.2,17355.2,17355.2,100],["2016-05-11",17355.2,17355.2,17355.2,17355.2,0],["2016-05-12",16283.89,16283.89,16283.89,16283.89,100],["2016-05-13",16926.67,16926.67,16926.67,16926.67,100],["2016-05-16",16283.89,16283.89,16283.89,16283.89,400],["2016-05-17",16283.89,16283.89,16283.89,16283.89,0],["2016-05-18",16283.89,16283.89,16283.89,16283.89,700],["2016-05-19",16283.89,16283.89,16283.89,16283.89,0],["2016-05-20",16283.89,16283.89,16283.89,16283.89,0],["2016-05-23",16283.89,16283.89,16283.89,16283.89,0],["2016-05-24",16241.03,16241.03,16241.03,16241.03,100],["2016-05-25",16283.89,16283.89,15041.17,16283.89,2000],["2016-05-26",16283.89,16283.89,16283.89,16283.89,200],["2016-05-27",16283.89,16283.89,16283.89,16283.89,0],["2016-05-30",16241.03,16498.15,15855.36,15855.36,2900],["2016-05-31",16283.89,16283.89,16283.89,16283.89,100],["2016-06-01",16198.18,16198.18,16198.18,16198.18,200],["2016-06-02",16198.18,16198.18,16198.18,16198.18,0],["2016-06-03",16241.03,16712.41,16241.03,16455.3,2500],["2016-06-06",15855.36,16198.18,15855.36,15941.07,800],["2016-06-07",16241.03,16283.89,16241.03,16283.89,200],["2016-06-08",16069.63,16283.89,16069.63,16283.89,7200],["2016-06-09",16241.03,18426.5,16241.03,16283.89,12600],["2016-06-10",16283.89,16283.89,16283.89,16283.89,2400],["2016-06-13",16283.89,16283.89,16283.89,16283.89,0],["2016-06-14",16283.89,16283.89,16283.89,16283.89,0],["2016-06-15",15898.22,15898.22,15898.22,15898.22,500],["2016-06-16",16241.03,16369.59,16241.03,16369.59,1600],["2016-06-17",16198.18,16198.18,16198.18,16198.18,500],["2016-06-20",16712.41,16712.41,16283.89,16283.89,11400],["2016-06-21",16455.3,16455.3,16455.3,16455.3,0],["2016-06-22",16283.89,16498.15,16283.89,16498.15,24900],["2016-06-23",16283.89,16455.3,16241.03,16241.03,14000],["2016-06-24",16069.63,16283.89,16069.63,16283.89,4200],["2016-06-27",16069.63,16283.89,16069.63,16283.89,1400],["2016-06-28",16198.18,16198.18,16198.18,16198.18,0],["2016-06-29",16198.18,16198.18,16198.18,16198.18,600],["2016-06-30",16069.63,16241.03,16069.63,16241.03,1500],["2016-07-01",16198.18,16198.18,16198.18,16198.18,2000],["2016-07-04",16198.18,16198.18,16198.18,16198.18,500],["2016-07-05",16241.03,16241.03,16198.18,16198.18,2200],["2016-07-06",16198.18,16283.89,16198.18,16198.18,8800],["2016-07-07",16241.03,16241.03,16198.18,16198.18,10400],["2016-07-08",16198.18,16198.18,16112.48,16112.48,30800],["2016-07-11",16155.33,16155.33,15855.36,15855.36,1200],["2016-07-12",16283.89,16283.89,16198.18,16198.18,200],["2016-07-13",17140.93,17140.93,15512.55,15512.55,700],["2016-07-14",16283.89,16283.89,16283.89,16283.89,0],["2016-07-15",17055.23,17055.23,17055.23,17055.23,100],["2016-07-18",17012.38,17055.23,16283.89,16283.89,700],["2016-07-19",16241.03,16241.03,16241.03,16241.03,200],["2016-07-20",16241.03,16241.03,16241.03,16241.03,100],["2016-07-21",16069.63,16069.63,16069.63,16069.63,2000],["2016-07-22",15983.92,15983.92,15983.92,15983.92,300],["2016-07-25",17055.23,17055.23,17055.23,17055.23,100],["2016-07-26",17055.23,17055.23,17055.23,17055.23,0],["2016-07-27",17055.23,17055.23,17055.23,17055.23,0],["2016-07-28",16283.89,16283.89,15983.92,15983.92,700],["2016-07-29",16712.41,16712.41,16069.63,16069.63,14800],["2016-08-01",16241.03,16241.03,16241.03,16241.03,300],["2016-08-02",16198.18,16198.18,15641.1,16198.18,600],["2016-08-03",16069.63,16069.63,16069.63,16069.63,2500],["2016-08-04",16069.63,16069.63,16069.63,16069.63,0],["2016-08-05",15641.1,16026.77,15641.1,16026.77,2300],["2016-08-08",16241.03,16283.89,15426.84,16283.89,1600],["2016-08-09",16498.15,16498.15,16069.63,16069.63,200],["2016-08-10",16069.63,16669.56,15855.36,16283.89,6700],["2016-08-11",16669.56,16669.56,16669.56,16669.56,100],["2016-08-12",16669.56,16669.56,16669.56,16669.56,0],["2016-08-15",15855.36,16283.89,15855.36,16283.89,3600],["2016-08-16",16669.56,16669.56,15898.22,16069.63,5000],["2016-08-17",16283.89,16283.89,16283.89,16283.89,2400],["2016-08-18",16669.56,16883.82,16369.59,16369.59,2200],["2016-08-19",16926.67,16926.67,16283.89,16626.71,4200],["2016-08-22",16626.71,16712.41,16498.15,16712.41,1500],["2016-08-23",16840.97,16840.97,16840.97,16840.97,100],["2016-08-24",16712.41,16712.41,16455.3,16455.3,6900],["2016-08-25",17055.23,17055.23,16712.41,16712.41,2900],["2016-08-26",17012.38,17012.38,16712.41,16712.41,1500],["2016-08-29",16712.41,16712.41,16712.41,16712.41,0],["2016-08-30",17055.23,17055.23,17055.23,17055.23,100],["2016-08-31",16969.52,18426.5,16369.59,18426.5,3500],["2016-09-01",17098.08,18383.65,17098.08,18212.24,4100],["2016-09-05",18426.5,18426.5,16583.85,16712.41,1500],["2016-09-06",18340.8,18340.8,18340.8,18340.8,100],["2016-09-07",18469.36,18469.36,16712.41,16712.41,900],["2016-09-08",18212.24,18426.5,16712.41,16712.41,3400],["2016-09-09",19283.55,20783.38,17997.98,17997.98,4200],["2016-09-12",18983.58,18983.58,17783.72,18855.03,1400],["2016-09-13",19283.55,19283.55,18855.03,18855.03,627],["2016-09-14",19283.55,19283.55,18897.88,18897.88,2100],["2016-09-15",19283.55,19712.07,19283.55,19283.55,4600],["2016-09-16",20140.6,20140.6,20140.6,20140.6,1500],["2016-09-19",20569.12,20783.38,20354.86,20783.38,6100],["2016-09-20",20783.38,21383.32,20569.12,21383.32,2400],["2016-09-21",21426.17,23483.08,21426.17,22068.95,79600],["2016-09-22",23997.31,23997.31,23911.6,23911.6,2790],["2016-09-23",23997.31,24725.8,22711.74,23140.26,11600],["2016-09-26",22711.74,22711.74,21426.17,21426.17,5100],["2016-09-27",21426.17,21426.17,21426.17,21426.17,17660],["2016-09-28",22283.21,22668.89,22283.21,22668.89,327],["2016-09-29",22068.95,22068.95,20483.42,21211.91,18500],["2016-09-30",22026.1,22197.51,21640.43,22197.51,6700],["2016-10-03",21640.43,21640.43,21426.17,21426.17,2600],["2016-10-04",21640.43,21640.43,21383.32,21383.32,6227],["2016-10-05",21426.17,21426.17,21426.17,21426.17,2300],["2016-10-06",21426.17,21426.17,21383.32,21383.32,6145],["2016-10-07",21426.17,21426.17,20997.64,20997.64,3515],["2016-10-10",21426.17,21426.17,20611.97,20611.97,8810],["2016-10-11",20869.09,20869.09,20140.6,20140.6,5900],["2016-10-12",20354.86,20354.86,20354.86,20354.86,100],["2016-10-13",20997.64,21426.17,20997.64,21426.17,13300],["2016-10-14",21254.76,21254.76,21254.76,21254.76,2500],["2016-10-17",21254.76,21254.76,21211.91,21211.91,7500],["2016-10-18",21254.76,21254.76,21254.76,21254.76,18100],["2016-10-19",21211.91,21211.91,20997.64,20997.64,9700],["2016-10-20",20354.86,20354.86,20354.86,20354.86,2000],["2016-10-21",20354.86,20354.86,20183.45,20183.45,5000],["2016-10-24",21426.17,21426.17,21426.17,21426.17,100],["2016-10-25",21426.17,21426.17,21426.17,21426.17,0],["2016-10-26",21426.17,21426.17,21383.32,21383.32,14420],["2016-10-27",21426.17,23954.46,21383.32,23783.05,29420],["2016-10-28",23568.78,25625.7,23140.26,25068.62,64152],["2016-10-31",24640.09,28153.98,24640.09,28153.98,143900],["2016-11-01",30853.68,31539.32,30853.68,31239.35,103920],["2016-11-02",31496.47,32353.51,29696.67,29996.63,43367],["2016-11-03",31067.94,31067.94,27425.49,27725.46,70700],["2016-11-04",28411.1,31539.32,27425.49,29953.78,134904],["2016-11-07",29568.11,33981.9,29568.11,33981.9,161597],["2016-11-08",33981.9,37195.83,33981.9,36210.22,220170],["2016-11-09",36853.01,36853.01,31496.47,34239.02,178090],["2016-11-10",34796.1,38995.62,34281.87,35567.44,127387],["2016-11-11",35995.96,35995.96,31496.47,31496.47,367990],["2016-11-14",31282.2,35138.91,30210.9,32139.25,343960],["2016-11-15",34281.87,35138.91,33510.53,34924.65,85467],["2016-11-16",34281.87,34496.13,33596.23,33681.94,254920],["2016-11-17",33896.2,33896.2,32182.1,33510.53,65850],["2016-11-18",33639.08,35053.21,33639.08,34153.31,96470],["2016-11-21",34710.39,36638.75,34710.39,36638.75,153860],["2016-11-22",36853.01,37710.05,35567.44,35995.96,183972],["2016-11-23",36638.75,36638.75,35053.21,35053.21,75110],["2016-11-24",35567.44,35567.44,33467.67,33853.34,69818],["2016-11-25",33853.34,34239.02,33039.15,33853.34,65510],["2016-11-28",35138.91,37710.05,35138.91,35610.29,146820],["2016-11-29",35438.88,35995.96,33896.2,35610.29,84480],["2016-11-30",35567.44,36167.37,35396.03,35781.7,158722],["2016-12-01",35781.7,36853.01,35781.7,36767.3,257955],["2016-12-02",36853.01,37710.05,36124.52,37710.05,410902],["2016-12-05",38567.1,40666.87,38567.1,40281.19,249299],["2016-12-06",40538.31,40538.31,33810.49,33810.49,285126],["2016-12-07",30425.16,34067.61,30425.16,33210.56,407493],["2016-12-08",29996.63,33424.82,29996.63,31625.02,148731],["2016-12-09",31708.39,32012.45,27104.16,27147.6,386400],["2016-12-12",27842.57,27842.57,24454.55,25410.15,275153],["2016-12-13",25410.15,29536.58,25410.15,29536.58,176970],["2016-12-14",29536.58,32533.68,29536.58,30839.67,260395],["2016-12-15",30622.49,30622.49,28233.5,29927.51,305020],["2016-12-16",30405.31,30405.31,27799.14,29275.97,89215],["2016-12-19",28798.17,29145.66,26496.05,27104.16,166840],["2016-12-20",26496.05,28016.32,25410.15,26496.05,103146],["2016-12-21",26539.49,27581.96,26496.05,27147.6,36965],["2016-12-22",27147.6,27799.14,26496.05,26973.85,54630],["2016-12-23",27277.9,27277.9,26322.31,26930.42,53185],["2016-12-26",26930.42,27321.34,26278.87,26496.05,68675],["2016-12-27",27017.29,27017.29,25931.38,26018.26,91951],["2016-12-28",25714.2,26192.0,25192.97,25366.71,108869],["2016-12-29",25192.97,25192.97,24975.79,25106.1,62250],["2016-12-30",25279.84,25279.84,24584.86,24628.3,35300],["2017-01-03",24411.12,24411.12,22717.11,22977.73,70049],["2017-01-04",23889.88,23889.88,22152.44,23281.78,80400],["2017-01-05",22803.98,24107.07,22803.98,23629.27,66447],["2017-01-06",24107.07,24324.25,23542.4,23672.7,53740],["2017-01-09",23672.7,23672.7,22803.98,22934.29,38750],["2017-01-10",23108.03,23108.03,22803.98,22977.73,41832],["2017-01-11",22152.44,23542.4,21804.95,23412.09,25700],["2017-01-12",23455.52,23455.52,23108.03,23412.09,14400],["2017-01-13",23238.34,23325.21,22803.98,22890.85,37808],["2017-01-16",22803.98,22890.85,22369.62,22586.8,41000],["2017-01-17",22369.62,22760.54,22369.62,22717.11,29755],["2017-01-18",22413.06,22673.67,22413.06,22543.36,6400],["2017-01-19",22413.06,22413.06,21761.51,21848.39,47400],["2017-01-20",21544.33,22152.44,21544.33,22022.13,25400],["2017-01-23",22152.44,23238.34,22152.44,23194.91,51109],["2017-01-24",22847.42,23455.52,22760.54,23021.16,15730],["2017-01-25",23021.16,24758.61,23021.16,24324.25,47080],["2017-02-02",24107.07,24107.07,23759.58,23759.58,13610],["2017-02-03",23672.7,24063.63,23412.09,23412.09,25920],["2017-02-06",23889.88,23889.88,23108.03,23629.27,22520],["2017-02-07",23238.34,23455.52,23021.16,23368.65,41355],["2017-02-08",23021.16,23325.21,22586.8,22977.73,26700],["2017-02-09",23194.91,23194.91,22673.67,22717.11,22100],["2017-02-10",23455.52,23455.52,22456.49,22890.85,39070],["2017-02-13",22586.8,23021.16,22586.8,22803.98,43479],["2017-02-14",22977.73,23455.52,22803.98,22803.98,64180],["2017-02-15",22673.67,23238.34,22673.67,23021.16,19100],["2017-02-16",23021.16,23194.91,22847.42,22934.29,32440],["2017-02-17",22934.29,22977.73,22630.24,22760.54,31630],["2017-02-20",22760.54,23238.34,22543.36,23238.34,65810],["2017-02-21",23238.34,24541.43,23151.47,24237.37,192733],["2017-02-22",24541.43,25106.1,24367.68,24411.12,39601],["2017-02-23",24324.25,24541.43,23889.88,23889.88,61202],["2017-02-24",23846.45,23846.45,23412.09,23498.96,54930],["2017-02-27",23064.6,23498.96,23021.16,23151.47,38194],["2017-02-28",22803.98,23672.7,22803.98,23412.09,27400],["2017-03-01",23325.21,23368.65,23108.03,23368.65,22200],["2017-03-02",23238.34,23672.7,23151.47,23455.52,25866],["2017-03-03",23455.52,23455.52,23281.78,23455.52,18200],["2017-03-06",23368.65,24280.81,23368.65,23759.58,31100],["2017-03-07",23803.01,24107.07,23672.7,23759.58,29100],["2017-03-08",23672.7,23846.45,23629.27,23759.58,15304],["2017-03-09",23542.4,23933.32,23542.4,23585.83,11700],["2017-03-10",23889.88,23889.88,23542.4,23672.7,15800],["2017-03-13",23585.83,23585.83,23281.78,23281.78,22310],["2017-03-14",23368.65,23976.76,23368.65,23889.88,35409],["2017-03-15",23672.7,24888.92,23629.27,24758.61,85500],["2017-03-16",24758.61,26061.69,24758.61,25974.82,104920],["2017-03-17",26105.13,26148.56,25410.15,25410.15,31510],["2017-03-20",25062.66,25540.46,24802.04,25192.97,31131],["2017-03-21",25149.53,25583.89,24975.79,24975.79,23500],["2017-03-22",25366.71,26278.87,25236.41,25323.28,86950],["2017-03-23",25670.77,25714.2,24758.61,25062.66,15280],["2017-03-24",25106.1,25106.1,24497.99,24758.61,44010],["2017-03-27",24802.04,25844.51,24758.61,25279.84,39671],["2017-03-28",25279.84,25279.84,24845.48,24845.48,28993],["2017-03-29",24888.92,24888.92,24758.61,24758.61,15750],["2017-03-30",24497.99,24888.92,24497.99,24758.61,25100],["2017-03-31",24541.43,25106.1,24541.43,25106.1,16615],["2017-04-03",24758.61,24758.61,24324.25,24324.25,17700],["2017-04-04",24367.68,24411.12,23889.88,24193.94,42250],["2017-04-05",24628.3,24628.3,24020.19,24237.37,18427],["2017-04-07",24063.63,24411.12,24063.63,24324.25,11230],["2017-04-10",24367.68,24802.04,24280.81,24367.68,18300],["2017-04-11",24454.55,24932.35,24454.55,24541.43,7800],["2017-04-12",24888.92,24888.92,24150.5,24193.94,7900],["2017-04-13",24107.07,24584.86,24063.63,24324.25,24130],["2017-04-14",24150.5,24280.81,23933.32,24150.5,24300],["2017-04-17",24020.19,24280.81,23889.88,24280.81,20940],["2017-04-18",25801.08,27364.78,24324.25,24541.43,14900],["2017-04-19",25192.97,25192.97,24107.07,24193.94,9410],["2017-04-20",24758.61,24758.61,23889.88,23889.88,12200],["2017-04-21",24324.25,24324.25,23889.88,24107.07,6209],["2017-04-24",24541.43,24541.43,23238.34,23889.88,12410],["2017-04-25",24107.07,24324.25,24107.07,24193.94,18360],["2017-04-26",25192.97,25192.97,24107.07,24237.37,22360],["2017-04-27",24758.61,24932.35,24237.37,24411.12,21600],["2017-04-28",24758.61,24758.61,24193.94,24497.99,9400],["2017-05-03",24628.3,24628.3,23238.34,23846.45,6310],["2017-05-04",23889.88,24324.25,23889.88,24324.25,19260],["2017-05-05",24324.25,25192.97,24324.25,24324.25,28500],["2017-05-08",24975.79,25106.1,24324.25,24671.74,12650],["2017-05-09",25106.1,25106.1,24020.19,24541.43,6771],["2017-05-10",24932.35,24932.35,24280.81,24280.81,2900],["2017-05-11",24150.5,24367.68,23933.32,24107.07,24600],["2017-05-12",24758.61,24758.61,23889.88,24150.5,9240],["2017-05-15",24497.99,24497.99,23672.7,24020.19,37005],["2017-05-16",24280.81,24280.81,23455.52,23889.88,10601],["2017-05-17",23542.4,23759.58,23021.16,23412.09,27300],["2017-05-18",23151.47,23238.34,22586.8,23021.16,17300],["2017-05-19",23786.78,23786.78,23019.46,23245.14,34210],["2017-05-22",23425.69,23470.82,23109.73,23154.87,17200],["2017-05-23",23200.01,23470.82,23019.46,23425.69,21702],["2017-05-24",23470.82,24283.28,23019.46,23380.55,5300],["2017-05-25",23470.82,23922.19,22838.92,23425.69,208828],["2017-05-26",23154.87,23470.82,23154.87,23470.82,11800],["2017-05-29",23561.1,23561.1,23200.01,23425.69,21730],["2017-05-30",23515.96,23877.05,23290.28,23470.82,201400],["2017-05-31",23877.05,23877.05,23425.69,23741.64,25918],["2017-06-01",23696.5,24147.87,23696.5,23922.19,7860],["2017-06-02",24147.87,24147.87,23606.23,23606.23,3700],["2017-06-05",24147.87,24328.41,23470.82,23922.19,19900],["2017-06-06",23470.82,23877.05,23425.69,23831.91,41400],["2017-06-07",23831.91,24057.59,23470.82,23877.05,17320],["2017-06-08",24147.87,24147.87,23425.69,23877.05,8300],["2017-06-09",24057.59,24057.59,23425.69,23561.1,13500],["2017-06-12",24102.73,24102.73,23470.82,23606.23,4600],["2017-06-13",23922.19,23922.19,23064.6,23696.5,1220],["2017-06-14",23470.82,23922.19,23470.82,23515.96,13300],["2017-06-15",23877.05,24147.87,23561.1,23561.1,3650],["2017-06-16",24012.46,24012.46,23561.1,23606.23,13700],["2017-06-19",23470.82,23922.19,23470.82,23696.5,7450],["2017-06-20",23922.19,24147.87,23561.1,23696.5,19200],["2017-06-21",23922.19,23922.19,23561.1,23831.91,20140],["2017-06-22",23922.19,23922.19,23651.37,23831.91,29800],["2017-06-23",23922.19,23922.19,23651.37,23877.05,20800],["2017-06-26",23922.19,23922.19,23651.37,23651.37,13600],["2017-06-27",23651.37,23696.5,23651.37,23696.5,21100],["2017-06-28",23696.5,23696.5,23651.37,23696.5,609900],["2017-06-29",23922.19,24147.87,23786.78,23831.91,4670],["2017-06-30",24102.73,25501.95,23922.19,25366.54,18300],["2017-07-03",24373.55,25186.0,24373.55,25050.59,20500],["2017-07-04",25276.27,25276.27,24373.55,24373.55,4200],["2017-07-05",24734.64,24779.77,24373.55,24373.55,10600],["2017-07-06",24824.91,24824.91,24373.55,24373.55,6480],["2017-07-07",24373.55,24779.77,24147.87,24147.87,5220],["2017-07-10",23922.19,24599.23,23696.5,23696.5,5700],["2017-07-11",23786.78,23922.19,23696.5,23922.19,5500],["2017-07-12",23922.19,24373.55,23922.19,24373.55,6900],["2017-07-13",24554.09,25050.59,24373.55,25050.59,7200],["2017-07-14",24870.05,24870.05,23967.32,24599.23,6800],["2017-07-17",24824.91,25592.23,24599.23,25140.86,39900],["2017-07-18",25682.5,25682.5,25095.73,25411.68,17150],["2017-07-19",25501.95,25501.95,25095.73,25186.0,14400],["2017-07-20",25501.95,25501.95,24012.46,24779.77,21700],["2017-07-21",24824.91,24824.91,24057.59,24508.96,7885],["2017-07-24",24373.55,24824.91,23967.32,24508.96,19100],["2017-07-25",24734.64,24734.64,23741.64,24599.23,370],["2017-07-26",24463.82,24463.82,24193.0,24373.55,7712],["2017-07-27",24554.09,24554.09,24057.59,24057.59,12531],["2017-07-28",24373.55,24373.55,23245.14,24147.87,24810],["2017-07-31",24328.41,24599.23,24328.41,24599.23,1100],["2017-08-01",23922.19,24373.55,23561.1,23561.1,1720],["2017-08-02",24283.28,24283.28,23696.5,23696.5,7400],["2017-08-03",24057.59,24057.59,23696.5,23696.5,1910],["2017-08-04",23741.64,23877.05,23696.5,23741.64,8320],["2017-08-07",24373.55,24373.55,23741.64,23967.32,12500],["2017-08-08",24328.41,24599.23,23741.64,23922.19,7200],["2017-08-09",24012.46,24012.46,23515.96,23877.05,4300],["2017-08-10",23741.64,23877.05,23741.64,23877.05,6900],["2017-08-11",23786.78,23922.19,23741.64,23831.91,3900],["2017-08-14",23786.78,24238.14,23741.64,23922.19,4400],["2017-08-15",23877.05,24102.73,23741.64,24102.73,2200],["2017-08-16",23831.91,23831.91,23741.64,23741.64,2500],["2017-08-17",23786.78,24147.87,23786.78,24147.87,3700],["2017-08-18",24012.46,24012.46,24012.46,24012.46,0],["2017-08-21",24102.73,24147.87,24102.73,24147.87,2600],["2017-08-22",23967.32,24012.46,23741.64,23741.64,6300],["2017-08-23",24057.59,24057.59,24057.59,24057.59,300],["2017-08-24",23922.19,24057.59,23741.64,23741.64,2900],["2017-08-25",23696.5,23696.5,23696.5,23696.5,4200],["2017-08-28",23696.5,23696.5,23470.82,23470.82,3910],["2017-08-29",19995.34,23290.28,19995.34,22432.69,14400],["2017-08-30",22568.1,24012.46,22568.1,23651.37,10600],["2017-08-31",23696.5,23696.5,23651.37,23651.37,1000],["2017-09-01",23470.82,23470.82,22703.51,22793.78,3900],["2017-09-05",23019.46,23877.05,23019.46,23019.46,2500],["2017-09-06",23470.82,23877.05,23335.42,23335.42,1500],["2017-09-07",22793.78,23786.78,22613.24,23019.46,3838],["2017-09-08",23696.5,23696.5,23019.46,23019.46,11200],["2017-09-11",23470.82,23470.82,22793.78,23470.82,24800],["2017-09-12",23470.82,23831.91,23470.82,23696.5,34300],["2017-09-13",23877.05,25186.0,23877.05,24734.64,37640],["2017-09-14",24824.91,24824.91,24599.23,24599.23,33602],["2017-09-15",24734.64,24734.64,24734.64,24734.64,2820],["2017-09-18",24734.64,25276.27,23967.32,24599.23,4600],["2017-09-19",24779.77,24779.77,24012.46,24147.87,1400],["2017-09-20",23696.5,24283.28,23696.5,24283.28,11200],["2017-09-21",23696.5,23967.32,23696.5,23741.64,3500],["2017-09-22",24779.77,24779.77,24373.55,24373.55,8100],["2017-09-25",23786.78,24418.68,23741.64,24373.55,2228],["2017-09-26",24283.28,24328.41,23696.5,23696.5,6100],["2017-09-27",24147.87,24328.41,23741.64,23786.78,2300],["2017-09-28",24328.41,24328.41,23470.82,24147.87,3920],["2017-09-29",24147.87,24824.91,23515.96,24734.64,13100],["2017-10-02",24824.91,26630.36,24779.77,25727.63,55850],["2017-10-03",26179.0,26179.0,24373.55,24373.55,13800],["2017-10-04",24824.91,24915.18,24373.55,24373.55,7800],["2017-10-05",26630.36,26630.36,24147.87,24283.28,8900],["2017-10-06",24283.28,25276.27,24283.28,24960.32,4200],["2017-10-09",25276.27,25501.95,24463.82,24554.09,4080],["2017-10-10",24463.82,24463.82,24193.0,24238.14,12230],["2017-10-11",25140.86,25140.86,24012.46,24012.46,8528],["2017-10-12",23967.32,24012.46,23922.19,23922.19,12700],["2017-10-13",24283.28,24599.23,24012.46,24599.23,10100],["2017-10-16",25231.14,25231.14,24779.77,24824.91,550],["2017-10-17",24599.23,25050.59,24599.23,24960.32,5749],["2017-10-18",24463.82,24599.23,24057.59,24599.23,3100],["2017-10-19",24147.87,24147.87,24147.87,24147.87,6200],["2017-10-20",25050.59,25050.59,23967.32,24147.87,10950],["2017-10-23",24057.59,24057.59,23922.19,23922.19,4200],["2017-10-24",23696.5,23922.19,23515.96,23515.96,7700],["2017-10-25",23922.19,24328.41,23470.82,24328.41,5000],["2017-10-26",23696.5,24328.41,23561.1,23922.19,1400],["2017-10-27",23831.91,24147.87,23786.78,23831.91,7100],["2017-10-30",24614.04,24614.04,23877.92,24153.97,19540],["2017-10-31",24384.0,24384.0,23923.93,24291.99,2700],["2017-11-01",24338.0,24338.0,23969.94,23969.94,2300],["2017-11-02",23739.9,23785.91,23739.9,23739.9,6400],["2017-11-03",23739.9,24568.03,23555.87,23601.88,2500],["2017-11-06",24798.07,24798.07,23463.85,23463.85,700],["2017-11-07",24199.97,24199.97,23049.78,23463.85,19310],["2017-11-08",24153.97,24153.97,23923.93,23923.93,1110],["2017-11-09",23463.85,23463.85,23463.85,23463.85,2600],["2017-11-10",23509.86,23831.91,23463.85,23831.91,26700],["2017-11-13",24061.95,24061.95,23509.86,23509.86,3400],["2017-11-14",23555.87,23693.89,23555.87,23693.89,2200],["2017-11-15",23693.89,23969.94,23509.86,23923.93,5770],["2017-11-16",23555.87,23877.92,23509.86,23877.92,14711],["2017-11-17",24061.95,24061.95,23509.86,23555.87,3100],["2017-11-20",23647.88,23693.89,23647.88,23647.88,6340],["2017-11-21",23831.91,24107.96,23693.89,23785.91,25400],["2017-11-22",23969.94,24384.0,23831.91,24384.0,4810],["2017-11-23",24706.06,24752.06,24199.97,24614.04,17900],["2017-11-24",24844.08,24844.08,23739.9,24384.0,4730],["2017-11-27",24568.03,24568.03,23785.91,24384.0,390],["2017-11-28",23923.93,23923.93,23923.93,23923.93,104300],["2017-11-29",23831.91,27144.46,23831.91,26500.35,54620],["2017-11-30",27558.53,28938.75,26270.31,27052.44,18630],["2017-12-01",25304.16,26132.29,25304.16,25396.17,3409],["2017-12-04",26224.31,26684.38,25534.19,26224.31,21800],["2017-12-05",26454.34,26684.38,25304.16,25304.16,20197],["2017-12-06",25304.16,25672.22,24890.09,24890.09,4500],["2017-12-07",25442.18,25442.18,24384.0,25304.16,2841],["2017-12-08",25120.12,25534.19,24384.0,24384.0,3900],["2017-12-11",25304.16,25304.16,24384.0,24384.0,1100],["2017-12-12",25074.12,25764.23,24476.02,24522.03,5250],["2017-12-13",25534.19,25534.19,24844.08,25074.12,4006],["2017-12-14",25074.12,25534.19,25074.12,25534.19,400],["2017-12-15",25304.16,25948.26,25074.12,25764.23,48900],["2017-12-18",25764.23,27144.46,25212.14,25350.16,26200],["2017-12-19",26914.42,26914.42,24614.04,24614.04,3503],["2017-12-20",24430.01,24844.08,24199.97,24844.08,30006],["2017-12-21",25074.12,25074.12,24199.97,24245.98,7800],["2017-12-22",25212.14,25212.14,24199.97,24199.97,59103],["2017-12-25",20933.44,24245.98,20933.44,24199.97,81400],["2017-12-26",21853.59,24384.0,20381.35,24199.97,49050],["2017-12-27",24384.0,24568.03,24245.98,24245.98,4020],["2017-12-28",24522.03,24844.08,24384.0,24844.08,17150],["2017-12-29",24706.06,25074.12,24384.0,25074.12,12100],["2018-01-02",24384.0,25074.12,24384.0,24844.08,4341],["2018-01-03",24982.1,25074.12,24199.97,24199.97,17100],["2018-01-04",24153.97,24153.97,24061.95,24061.95,2400],["2018-01-05",24844.08,24844.08,24153.97,24245.98,18810],["2018-01-08",24798.07,24798.07,24153.97,24245.98,7250],["2018-01-09",24798.07,24798.07,24199.97,24245.98,2100],["2018-01-10",24153.97,24245.98,24061.95,24153.97,32800],["2018-01-11",24199.97,24199.97,23923.93,24153.97,38600],["2018-01-12",24614.04,24614.04,24153.97,24153.97,25700],["2018-01-15",24199.97,24199.97,24199.97,24199.97,18900],["2018-01-16",24199.97,24199.97,24199.97,24199.97,14810],["2018-01-17",24199.97,24384.0,24199.97,24384.0,13800],["2018-01-18",24153.97,24384.0,24153.97,24199.97,1600],["2018-01-19",24291.99,24291.99,23923.93,23923.93,7900],["2018-01-22",24061.95,24614.04,24061.95,24614.04,12100],["2018-01-23",24614.04,24614.04,24291.99,24291.99,11600],["2018-01-24",24614.04,24844.08,24614.04,24752.06,7400],["2018-01-25",25074.12,25304.16,24522.03,24522.03,2560],["2018-01-26",25304.16,25304.16,24522.03,24844.08,13900],["2018-01-29",24844.08,24844.08,24614.04,24614.04,16620],["2018-01-30",25074.12,25304.16,24614.04,24614.04,5000],["2018-01-31",24614.04,25074.12,23969.94,25074.12,11000],["2018-02-01",24844.08,24844.08,24153.97,24153.97,6100],["2018-02-02",24844.08,24844.08,23923.93,24384.0,2410],["2018-02-05",24844.08,24844.08,24153.97,24153.97,11810],["2018-02-06",22083.63,24844.08,20841.42,23417.85,5300],["2018-02-07",24384.0,24384.0,24384.0,24384.0,100],["2018-02-08",23923.93,23923.93,23233.82,23463.85,7200],["2018-02-09",24291.99,24291.99,23003.78,24199.97,4400],["2018-02-12",24752.06,24752.06,24752.06,24752.06,100],["2018-02-13",23463.85,24430.01,23463.85,24430.01,400],["2018-02-21",24107.96,24384.0,24107.96,24384.0,220],["2018-02-22",24245.98,24245.98,24245.98,24245.98,10],["2018-02-23",23923.93,23923.93,23923.93,23923.93,300],["2018-02-26",23923.93,23923.93,23693.89,23923.93,7340],["2018-02-27",24107.96,24153.97,23831.91,23831.91,8200],["2018-02-28",25304.16,25304.16,23969.94,24752.06,420],["2018-03-01",23923.93,23923.93,23877.92,23877.92,800],["2018-03-02",24614.04,24614.04,24614.04,24614.04,200],["2018-03-05",23785.91,23785.91,23555.87,23555.87,1000],["2018-03-06",24614.04,24614.04,23969.94,23969.94,800],["2018-03-07",24061.95,24061.95,23555.87,23555.87,2301],["2018-03-08",24614.04,24614.04,23463.85,23923.93,8700],["2018-03-09",24522.03,24522.03,23739.9,23923.93,1310],["2018-03-12",24384.0,24384.0,23555.87,23555.87,6600],["2018-03-13",23923.93,23923.93,23923.93,23923.93,100],["2018-03-14",23923.93,23923.93,23555.87,23601.88,2506],["2018-03-15",24384.0,24384.0,23601.88,23923.93,2239],["2018-03-16",23693.89,23739.9,23509.86,23739.9,3100],["2018-03-19",23601.88,23877.92,23601.88,23877.92,200],["2018-03-20",24153.97,24153.97,23233.82,23233.82,50940],["2018-03-21",24153.97,24153.97,23371.84,23371.84,700],["2018-03-22",23325.83,23325.83,23233.82,23233.82,8900],["2018-03-23",24153.97,24153.97,24153.97,24153.97,40130],["2018-03-26",24153.97,24153.97,24153.97,24153.97,0],["2018-03-27",24153.97,24153.97,24153.97,24153.97,1],["2018-03-28",23049.78,23233.82,23003.78,23003.78,2070],["2018-03-29",24153.97,24153.97,24153.97,24153.97,100],["2018-03-30",23233.82,24384.0,23095.79,24384.0,4800],["2018-04-02",23923.93,23923.93,22773.74,22773.74,26800],["2018-04-03",23923.93,23923.93,22819.75,22819.75,900],["2018-04-04",23003.78,23003.78,22773.74,23003.78,5500],["2018-04-05",23693.89,23693.89,23003.78,23003.78,10000],["2018-04-06",23647.88,23647.88,23003.78,23003.78,8700],["2018-04-09",23003.78,23003.78,23003.78,23003.78,100],["2018-04-10",23003.78,23003.78,22543.7,22543.7,57100],["2018-04-11",23647.88,23647.88,23647.88,23647.88,100],["2018-04-12",23003.78,23003.78,22957.77,22957.77,5400],["2018-04-13",23003.78,23463.85,22589.71,23463.85,3700],["2018-04-16",23463.85,23463.85,23463.85,23463.85,400],["2018-04-17",23463.85,23463.85,23463.85,23463.85,300],["2018-04-18",23463.85,23463.85,23003.78,23003.78,3900],["2018-04-19",22543.7,23003.78,22543.7,23003.78,600],["2018-04-20",22543.7,22543.7,22543.7,22543.7,2600],["2018-04-23",22543.7,22543.7,22543.7,22543.7,1200],["2018-04-24",22497.69,22497.69,22083.63,22083.63,1100],["2018-04-26",23515.41,23515.41,22075.69,22075.69,1600],["2018-04-27",21211.86,24715.18,21163.87,24715.18,8100],["2018-05-02",24379.24,24475.23,22555.6,22795.55,7100],["2018-05-03",23515.41,23515.41,22795.55,22795.55,6300],["2018-05-04",22555.6,22555.6,22555.6,22555.6,44100],["2018-05-07",23371.44,23371.44,22555.6,22555.6,2700],["2018-05-08",22555.6,22795.55,22555.6,22795.55,5100],["2018-05-09",23515.41,23515.41,23515.41,23515.41,43100],["2018-05-10",22555.6,23515.41,22555.6,23515.41,200],["2018-05-11",22171.68,22219.67,22171.68,22219.67,3600],["2018-05-14",23035.51,23515.41,23035.51,23515.41,200],["2018-05-15",23035.51,23035.51,22555.6,22987.52,44000],["2018-05-16",22987.52,22987.52,22987.52,22987.52,100],["2018-05-17",22795.55,22795.55,22795.55,22795.55,100],["2018-05-18",23035.51,23515.41,23035.51,23515.41,49000],["2018-05-21",23035.51,23755.37,23035.51,23275.46,15000],["2018-05-22",23515.41,23995.32,23515.41,23995.32,44500],["2018-05-23",23995.32,23995.32,23035.51,23083.5,6700],["2018-05-24",23995.32,23995.32,23515.41,23995.32,54400],["2018-05-25",24955.13,24955.13,23515.41,23515.41,9700],["2018-05-28",23035.51,23035.51,23035.51,23035.51,9000],["2018-05-29",23515.41,23515.41,23515.41,23515.41,43100],["2018-05-30",24475.23,24475.23,24475.23,24475.23,100],["2018-05-31",22075.69,24475.23,22075.69,24475.23,1400],["2018-06-01",24475.23,24475.23,24475.23,24475.23,100],["2018-06-04",24475.23,24475.23,24475.23,24475.23,0],["2018-06-05",24475.23,24475.23,24475.23,24475.23,0],["2018-06-06",24475.23,24475.23,24475.23,24475.23,0],["2018-06-07",24475.23,24475.23,24475.23,24475.23,0],["2018-06-08",24475.23,24475.23,24475.23,24475.23,0],["2018-06-11",22555.6,22555.6,22555.6,22555.6,300],["2018-06-12",24475.23,24475.23,22555.6,22555.6,200],["2018-06-13",22555.6,22795.55,22555.6,22795.55,500],["2018-06-14",23707.38,23707.38,23467.42,23467.42,200],["2018-06-15",22555.6,22555.6,22555.6,22555.6,600],["2018-06-18",23515.41,23515.41,22555.6,22555.6,400],["2018-06-19",22795.55,22795.55,22795.55,22795.55,0],["2018-06-20",22075.69,22555.6,22075.69,22075.69,6100],["2018-06-21",23515.41,23515.41,21835.74,21835.74,900],["2018-06-22",23515.41,23995.32,22171.68,22171.68,1300],["2018-06-25",23515.41,23515.41,22171.68,22171.68,2800],["2018-06-26",23035.51,23995.32,22555.6,22555.6,5300],["2018-06-27",23515.41,23515.41,21595.79,21595.79,1300],["2018-06-28",23515.41,23515.41,21595.79,22555.6,10200],["2018-06-29",23515.41,25914.94,23035.51,25914.94,10100],["2018-07-02",25147.09,25147.09,25147.09,25147.09,0],["2018-07-03",23707.38,23995.32,22363.64,22363.64,2000],["2018-07-04",23515.41,23515.41,23515.41,23515.41,100],["2018-07-05",23515.41,23515.41,23515.41,23515.41,0],["2018-07-06",23515.41,23707.38,23515.41,23563.4,3400],["2018-07-09",23995.32,23995.32,23995.32,23995.32,200],["2018-07-10",26394.85,26394.85,23275.46,23275.46,3800],["2018-07-11",25009.92,25009.92,25009.92,25009.92,100],["2018-07-12",25009.92,25009.92,25009.92,25009.92,0],["2018-07-13",24759.82,25009.92,24759.82,25009.92,200],["2018-07-16",24909.88,24909.88,24909.88,24909.88,1000],["2018-07-17",24909.88,24909.88,24909.88,24909.88,0],["2018-07-18",24909.88,24909.88,24909.88,24909.88,0],["2018-07-19",24909.88,24909.88,24909.88,24909.88,0],["2018-07-20",23509.33,23509.33,22608.97,22608.97,4700],["2018-07-23",24009.52,24009.52,24009.52,24009.52,100],["2018-07-24",23909.48,23909.48,23909.48,23909.48,300],["2018-07-25",23709.4,23709.4,23709.4,23709.4,100],["2018-07-26",23009.13,23059.15,23009.13,23059.15,3000],["2018-07-27",23709.4,24509.72,23009.13,24309.64,1500],["2018-07-30",24109.56,24109.56,23509.33,23509.33,200],["2018-07-31",24359.66,27260.81,23059.15,27260.81,15400],["2018-08-01",25260.02,25510.12,25260.02,25510.12,200],["2018-08-02",25410.08,25410.08,25410.08,25410.08,0],["2018-08-03",25410.08,25410.08,25410.08,25410.08,0],["2018-08-06",25410.08,25410.08,25410.08,25410.08,0],["2018-08-07",25410.08,25410.08,25410.08,25410.08,0],["2018-08-08",25410.08,25410.08,25410.08,25410.08,0],["2018-08-09",26010.32,26010.32,26010.32,26010.32,100],["2018-08-10",24509.72,24509.72,24509.72,24509.72,100],["2018-08-13",24509.72,24509.72,24509.72,24509.72,100],["2018-08-14",24509.72,24509.72,24509.72,24509.72,0],["2018-08-15",24509.72,24509.72,24509.72,24509.72,0],["2018-08-16",23309.25,23309.25,23009.13,23009.13,2700],["2018-08-17",24509.72,24509.72,22709.01,22709.01,1100],["2018-08-20",24509.72,24509.72,23509.33,23509.33,2600],["2018-08-21",24509.72,24509.72,24509.72,24509.72,100],["2018-08-22",23509.33,23509.33,23509.33,23509.33,1200],["2018-08-23",23959.5,23959.5,23959.5,23959.5,100],["2018-08-24",23959.5,23959.5,23959.5,23959.5,0],["2018-08-27",23759.42,23759.42,23759.42,23759.42,1100],["2018-08-28",23759.42,23759.42,23759.42,23759.42,300],["2018-08-29",24509.72,24509.72,24509.72,24509.72,100],["2018-08-30",24509.72,24509.72,24509.72,24509.72,0],["2018-08-31",24209.6,26010.32,24209.6,26010.32,6700],["2018-09-04",24859.86,24859.86,24859.86,24859.86,0],["2018-09-05",23759.42,23759.42,23509.33,23759.42,600],["2018-09-06",25009.92,26010.32,23759.42,23759.42,400],["2018-09-07",23359.27,23359.27,23359.27,23359.27,1000],["2018-09-10",25009.92,25009.92,25009.92,25009.92,100],["2018-09-11",25009.92,25009.92,25009.92,25009.92,0],["2018-09-12",25009.92,25009.92,25009.92,25009.92,0],["2018-09-13",25009.92,25009.92,25009.92,25009.92,0],["2018-09-14",25009.92,25009.92,25009.92,25009.92,0],["2018-09-17",25009.92,25009.92,25009.92,25009.92,0],["2018-09-18",25009.92,25009.92,25009.92,25009.92,0],["2018-09-19",25009.92,25009.92,25009.92,25009.92,0],["2018-09-20",24709.8,24709.8,24209.6,24209.6,1000],["2018-09-21",24959.9,24959.9,24209.6,24209.6,1500],["2018-09-24",24359.66,24359.66,24359.66,24359.66,0],["2018-09-25",24259.62,24309.64,24259.62,24259.62,800],["2018-09-26",24509.72,24509.72,24509.72,24509.72,100],["2018-09-27",24509.72,24509.72,24509.72,24509.72,1100],["2018-09-28",24559.74,24709.8,24509.72,24709.8,5300],["2018-10-01",24709.8,24709.8,24709.8,24709.8,100],["2018-10-02",27010.71,27010.71,25360.06,25360.06,1500],["2018-10-03",25059.94,25260.02,25009.92,25009.92,2200],["2018-10-04",25109.96,25109.96,25109.96,25109.96,0],["2018-10-05",24759.82,25009.92,24759.82,25009.92,400],["2018-10-08",24959.9,24959.9,24959.9,24959.9,0],["2018-10-09",26054.18,26054.18,26054.18,26054.18,43100],["2018-10-10",26054.18,26054.18,25012.01,25012.01,1700],["2018-10-11",25949.96,25949.96,24490.93,25533.09,1200],["2018-10-12",26002.07,26002.07,23709.3,25533.09,44400],["2018-10-15",25533.09,25533.09,24490.93,24490.93,700],["2018-10-16",26002.07,26002.07,25012.01,25012.01,1100],["2018-10-17",25793.63,25793.63,25533.09,25533.09,300],["2018-10-18",24751.47,25637.31,24751.47,25637.31,500],["2018-10-19",24543.03,25533.09,24543.03,25533.09,300],["2018-10-22",25220.44,25220.44,25220.44,25220.44,0],["2018-10-23",26002.07,26002.07,25480.98,25480.98,300],["2018-10-24",25637.31,25637.31,25637.31,25637.31,0],["2018-10-25",26002.07,26002.07,25637.31,25637.31,300],["2018-10-26",24490.93,24543.03,24490.93,24490.93,10500],["2018-10-29",25637.31,25637.31,25637.31,25637.31,100],["2018-10-30",25637.31,25637.31,25637.31,25637.31,0],["2018-10-31",25637.31,25637.31,25637.31,25637.31,0],["2018-11-01",25637.31,25637.31,25637.31,25637.31,0],["2018-11-02",25637.31,25637.31,25637.31,25637.31,0],["2018-11-05",25637.31,25637.31,25637.31,25637.31,0],["2018-11-06",25637.31,25637.31,25637.31,25637.31,0],["2018-11-07",25637.31,25637.31,25637.31,25637.31,0],["2018-11-08",25637.31,25637.31,25637.31,25637.31,0],["2018-11-09",25168.33,25168.33,24543.03,24543.03,200],["2018-11-12",24855.68,25533.09,24855.68,25533.09,700],["2018-11-13",25428.88,25428.88,25428.88,25428.88,0],["2018-11-14",25428.88,25428.88,25428.88,25428.88,0],["2018-11-15",24490.93,24490.93,24490.93,24490.93,1400],["2018-11-16",25012.01,25012.01,25012.01,25012.01,100],["2018-11-19",24490.93,24543.03,24490.93,24543.03,2600],["2018-11-20",25480.98,25480.98,24647.25,24647.25,600],["2018-11-21",25480.98,25480.98,24543.03,24543.03,600],["2018-11-22",24959.9,24959.9,24959.9,24959.9,100],["2018-11-23",25480.98,25480.98,24907.79,25012.01,6200],["2018-11-26",24959.9,24959.9,24959.9,24959.9,0],["2018-11-27",24490.93,24490.93,24490.93,24490.93,48300],["2018-11-28",25480.98,25480.98,24490.93,24490.93,6200],["2018-11-29",25428.88,25428.88,25428.88,25428.88,100],["2018-11-30",25428.88,25428.88,25012.01,25012.01,1200],["2018-12-03",23709.3,24490.93,22719.24,24490.93,51000],["2018-12-04",24490.93,25012.01,24490.93,25012.01,300],["2018-12-05",25428.88,25428.88,25428.88,25428.88,100],["2018-12-06",24595.14,25428.88,24595.14,25428.88,300],["2018-12-07",25428.88,25428.88,25428.88,25428.88,100],["2018-12-10",25428.88,25428.88,25428.88,25428.88,0],["2018-12-11",25428.88,25428.88,25428.88,25428.88,0],["2018-12-12",24751.47,24751.47,24751.47,24751.47,300],["2018-12-13",25272.55,25272.55,25272.55,25272.55,100],["2018-12-14",25272.55,25324.66,25272.55,25324.66,300],["2018-12-17",25272.55,25272.55,25272.55,25272.55,1000],["2018-12-18",25012.01,25012.01,25012.01,25012.01,500],["2018-12-19",25480.98,25480.98,25428.88,25428.88,200],["2018-12-20",25480.98,25480.98,25480.98,25480.98,0],["2018-12-21",25480.98,25480.98,25480.98,25480.98,42000],["2018-12-24",25428.88,25480.98,25272.55,25272.55,1300],["2018-12-25",25324.66,25324.66,25324.66,25324.66,0],["2018-12-26",26520.24,26574.59,25542.04,25542.04,2800],["2018-12-27",26520.24,26520.24,26520.24,26520.24,42600],["2018-12-28",26520.24,26520.24,26520.24,26520.24,0],["2019-01-02",26520.24,26520.24,26520.24,26520.24,0],["2019-01-03",26520.24,26520.24,26520.24,26520.24,0],["2019-01-04",26465.9,26465.9,26465.9,26465.9,200],["2019-01-07",26085.49,26085.49,26085.49,26085.49,600],["2019-01-08",26085.49,26085.49,26085.49,26085.49,0],["2019-01-09",26085.49,26085.49,26085.49,26085.49,0],["2019-01-10",25542.04,25542.04,25542.04,25542.04,100],["2019-01-11",25542.04,25542.04,25542.04,25542.04,0],["2019-01-14",26357.21,26357.21,26357.21,26357.21,100],["2019-01-15",26357.21,26357.21,26357.21,26357.21,100],["2019-01-16",26139.83,26139.83,26085.49,26085.49,200],["2019-01-17",26139.83,26139.83,26139.83,26139.83,0],["2019-01-18",26085.49,26085.49,25542.04,25542.04,1000],["2019-01-21",25813.76,25813.76,25813.76,25813.76,0],["2019-01-22",25813.76,25813.76,25813.76,25813.76,0],["2019-01-23",25813.76,25813.76,25813.76,25813.76,0],["2019-01-24",27715.83,27715.83,27715.83,27715.83,100],["2019-01-25",27715.83,27715.83,27715.83,27715.83,0],["2019-01-28",27715.83,27715.83,27715.83,27715.83,0],["2019-01-29",27715.83,27715.83,27715.83,27715.83,0],["2019-01-30",26085.49,26085.49,26085.49,26085.49,50700],["2019-01-31",26085.49,26085.49,26085.49,26085.49,400],["2019-02-01",27715.83,27715.83,24618.18,24618.18,1100],["2019-02-11",26520.24,26520.24,24998.59,24998.59,900],["2019-02-12",24998.59,25433.35,24998.59,25433.35,300],["2019-02-13",24998.59,25161.62,24455.14,24618.18,2300],["2019-02-14",24998.59,25107.28,24998.59,25107.28,50900],["2019-02-15",25542.04,25542.04,25487.69,25487.69,200],["2019-02-18",25107.28,25270.31,25107.28,25270.31,600],["2019-02-19",25161.62,25161.62,25161.62,25161.62,0],["2019-02-20",25215.97,25215.97,25215.97,25215.97,100],["2019-02-21",25161.62,25161.62,25161.62,25161.62,200],["2019-02-22",25161.62,25161.62,25161.62,25161.62,0],["2019-02-25",24998.59,25161.62,24998.59,25161.62,600],["2019-02-26",25052.94,25161.62,24998.59,25161.62,400],["2019-02-27",27444.11,28259.28,27444.11,28259.28,300],["2019-02-28",28259.28,28259.28,25052.94,26357.21,1300],["2019-03-01",25650.73,25650.73,25650.73,25650.73,0],["2019-03-04",25650.73,25650.73,25650.73,25650.73,0],["2019-03-05",27987.55,27987.55,27987.55,27987.55,100],["2019-03-06",27987.55,27987.55,27987.55,27987.55,0],["2019-03-07",27987.55,27987.55,27987.55,27987.55,0],["2019-03-08",27987.55,27987.55,27987.55,27987.55,0],["2019-03-11",25650.73,25705.07,25542.04,25705.07,700],["2019-03-12",25542.04,25759.42,25542.04,25596.38,1100],["2019-03-13",25542.04,25596.38,25542.04,25542.04,1600],["2019-03-14",25433.35,25433.35,25270.31,25270.31,900],["2019-03-15",25270.31,25487.69,25161.62,25487.69,800],["2019-03-18",24998.59,24998.59,24998.59,24998.59,600],["2019-03-19",25542.04,25542.04,25542.04,25542.04,300],["2019-03-20",25542.04,25542.04,25487.69,25487.69,2400],["2019-03-21",25542.04,25542.04,24998.59,24998.59,900],["2019-03-22",25542.04,25542.04,25270.31,25270.31,600],["2019-03-25",25542.04,25542.04,25542.04,25542.04,500],["2019-03-26",25542.04,25542.04,25542.04,25542.04,100],["2019-03-27",24998.59,25542.04,24998.59,25542.04,700],["2019-03-28",25487.69,25487.69,25487.69,25487.69,0],["2019-03-29",24726.87,25596.38,24726.87,25596.38,10900],["2019-04-01",25542.04,25542.04,25542.04,25542.04,0],["2019-04-02",24835.56,25542.04,24835.56,24835.56,700],["2019-04-03",25433.35,25433.35,25379.0,25379.0,300],["2019-04-04",25270.31,25270.31,24183.42,24183.42,1400],["2019-04-05",25433.35,25433.35,24726.87,24726.87,600],["2019-04-08",25324.66,25324.66,25324.66,25324.66,100],["2019-04-09",25270.31,25270.31,24455.14,24726.87,1900],["2019-04-10",25215.97,25215.97,25107.28,25107.28,300],["2019-04-11",24726.87,24944.25,24183.42,24944.25,3400],["2019-04-12",24400.8,24998.59,24400.8,24998.59,400],["2019-04-16",24998.59,24998.59,24944.25,24944.25,200],["2019-04-17",24998.59,24998.59,24998.59,24998.59,0],["2019-04-18",24998.59,25270.31,24618.18,24618.18,3800],["2019-04-19",24998.59,24998.59,24998.59,24998.59,0],["2019-04-22",24455.14,24726.87,24455.14,24726.87,400],["2019-04-23",24455.14,24944.25,24455.14,24944.25,600],["2019-04-24",24944.25,25107.28,24455.14,25107.28,700],["2019-04-25",24618.18,24618.18,24563.83,24618.18,5000],["2019-04-26",24998.59,24998.59,24563.83,24618.18,3400],["2019-05-02",24998.59,24998.59,24455.14,24455.14,900],["2019-05-03",24455.14,24455.14,24455.14,24455.14,2500],["2019-05-06",24998.59,24998.59,24455.14,24455.14,3800],["2019-05-07",24455.14,24455.14,24455.14,24455.14,0],["2019-05-08",24889.9,24889.9,24400.8,24400.8,3100],["2019-05-09",24889.9,24889.9,24889.9,24889.9,100],["2019-05-10",24889.9,24889.9,24889.9,24889.9,0],["2019-05-13",23422.59,23911.7,23422.59,23911.7,400],["2019-05-14",24455.14,24455.14,23639.97,23639.97,8200],["2019-05-15",23368.25,25813.76,23368.25,25813.76,8200],["2019-05-16",23803.01,23803.01,23803.01,23803.01,900],["2019-05-17",23639.97,23639.97,23639.97,23639.97,3300],["2019-05-20",23694.32,23694.32,23639.97,23639.97,8000],["2019-05-21",23639.97,23639.97,23639.97,23639.97,5000],["2019-05-22",24455.14,24889.9,24455.14,24889.9,200],["2019-05-23",24672.52,24672.52,24672.52,24672.52,0],["2019-05-24",24672.52,24672.52,24672.52,24672.52,0],["2019-05-27",23803.01,24455.14,23694.32,23911.7,800],["2019-05-28",23531.28,23911.7,23531.28,23911.7,5300],["2019-05-29",23911.7,23911.7,23911.7,23911.7,400],["2019-05-30",24129.07,24129.07,23911.7,23911.7,400],["2019-05-31",23911.7,27226.73,23911.7,24020.38,1300],["2019-06-03",24726.87,24726.87,24183.42,24183.42,1600],["2019-06-04",24455.14,24455.14,24455.14,24455.14,100],["2019-06-05",24455.14,24455.14,24455.14,24455.14,0],["2019-06-06",24455.14,24455.14,24455.14,24455.14,0],["2019-06-07",24455.14,24455.14,23911.7,23911.7,500],["2019-06-10",23911.7,23911.7,23422.59,23476.94,6600],["2019-06-11",23476.94,23476.94,23422.59,23422.59,6800],["2019-06-12",23911.7,23911.7,23911.7,23911.7,400],["2019-06-13",23639.97,23639.97,23476.94,23476.94,600],["2019-06-14",23911.7,23911.7,23911.7,23911.7,100],["2019-06-17",23911.7,23911.7,23911.7,23911.7,100],["2019-06-18",23368.25,23368.25,23368.25,23368.25,1000],["2019-06-19",23857.35,23857.35,23857.35,23857.35,100],["2019-06-20",23857.35,23857.35,23857.35,23857.35,0],["2019-06-21",23911.7,23911.7,23911.7,23911.7,4200],["2019-06-24",23911.7,23966.04,23639.97,23966.04,1000],["2019-06-25",23911.7,23911.7,23639.97,23639.97,9000],["2019-06-26",23639.97,23748.66,23639.97,23748.66,10600],["2019-06-27",23694.32,23694.32,23694.32,23694.32,0],["2019-06-28",23639.97,23639.97,23639.97,23639.97,700],["2019-07-01",23639.97,23748.66,23639.97,23639.97,5800],["2019-07-02",23748.66,23748.66,23639.97,23639.97,3800],["2019-07-03",24455.14,24455.14,23639.97,23639.97,2100],["2019-07-04",23694.32,23694.32,23694.32,23694.32,4400],["2019-07-05",23694.32,23694.32,23694.32,23694.32,0],["2019-07-08",23694.32,23694.32,23694.32,23694.32,500],["2019-07-09",24455.14,24455.14,23803.01,23803.01,1000],["2019-07-10",23694.32,23694.32,23694.32,23694.32,2300],["2019-07-11",23694.32,23694.32,23096.52,23639.97,9700],["2019-07-12",23694.32,23694.32,23694.32,23694.32,1000],["2019-07-15",24455.14,24455.14,23694.32,24455.14,5000],["2019-07-16",24400.8,25487.69,24183.42,24455.14,10900],["2019-07-17",24726.87,25813.76,24455.14,25813.76,29500],["2019-07-18",25487.69,26628.93,25487.69,26574.59,35300],["2019-07-19",26411.55,26628.93,26357.21,26357.21,9700],["2019-07-22",27444.11,27444.11,26628.93,26628.93,12800],["2019-07-23",28259.28,28259.28,26628.93,27498.45,51600],["2019-07-24",27661.48,27661.48,27172.38,27335.42,11400],["2019-07-25",27172.38,27335.42,26900.66,26900.66,47900],["2019-07-26",26900.66,26900.66,26085.49,26628.93,9700],["2019-07-29",26955.0,26955.0,26520.24,26520.24,2300],["2019-07-30",26846.31,26846.31,26085.49,26085.49,13100],["2019-07-31",26628.93,27063.69,26574.59,27063.69,9900],["2019-08-01",27063.69,27063.69,27063.69,27063.69,200],["2019-08-02",27661.48,27661.48,26465.9,26900.66,6000],["2019-08-05",26520.24,27661.48,26085.49,27172.38,74500],["2019-08-06",27226.73,27607.14,26683.28,27118.04,54800],["2019-08-07",27172.38,27172.38,26683.28,26683.28,7800],["2019-08-08",27118.04,27118.04,26085.49,26791.97,21000],["2019-08-09",27063.69,27063.69,26248.52,26357.21,19700],["2019-08-12",26520.24,26791.97,26085.49,26248.52,6300],["2019-08-13",26465.9,26465.9,26085.49,26085.49,11300],["2019-08-14",26357.21,26465.9,26085.49,26302.86,16300],["2019-08-15",27172.38,27172.38,26085.49,26302.86,3200],["2019-08-16",26574.59,26574.59,25976.8,25976.8,5200],["2019-08-19",26194.18,26194.18,25813.76,26085.49,11900],["2019-08-20",26302.86,26302.86,25542.04,25596.38,7400],["2019-08-21",25976.8,25976.8,25759.42,25976.8,5500],["2019-08-22",26248.52,26248.52,25813.76,26085.49,10600],["2019-08-23",26302.86,26302.86,25922.45,26194.18,1600],["2019-08-26",26248.52,26248.52,25542.04,25542.04,4200],["2019-08-27",26085.49,26194.18,25813.76,25813.76,3300],["2019-08-28",25705.07,25705.07,25705.07,25705.07,100],["2019-08-29",25705.07,25976.8,25705.07,25976.8,400],["2019-08-30",25868.11,25868.11,25379.0,25813.76,1000],["2019-09-03",26194.18,26194.18,25596.38,25596.38,2100],["2019-09-04",25433.35,25976.8,24998.59,25976.8,8300],["2019-09-05",25976.8,26031.14,25542.04,25542.04,9700],["2019-09-06",25705.07,25976.8,25542.04,25542.04,17500],["2019-09-09",25596.38,25813.76,25596.38,25813.76,8300],["2019-09-10",26085.49,26085.49,25542.04,25542.04,14500],["2019-09-11",25650.73,25650.73,25650.73,25650.73,500],["2019-09-12",25650.73,25650.73,25542.04,25542.04,3900],["2019-09-13",25542.04,25868.11,25542.04,25868.11,15500],["2019-09-16",25868.11,25976.8,25759.42,25922.45,12000],["2019-09-17",26073.09,26073.09,25959.73,25959.73,3700],["2019-09-18",26073.09,26073.09,25789.69,25789.69,800],["2019-09-19",25846.37,26243.13,25222.88,26243.13,10200],["2019-09-20",26243.13,26639.9,25619.65,25619.65,1700],["2019-09-23",26583.22,26583.22,25619.65,25619.65,700],["2019-09-24",25676.33,25676.33,25676.33,25676.33,6600],["2019-09-25",25676.33,25676.33,25506.29,25676.33,6000],["2019-09-26",26243.13,26243.13,26016.41,26016.41,1200],["2019-09-27",26073.09,26073.09,25676.33,25676.33,900],["2019-09-30",25789.69,26073.09,25676.33,26073.09,5100],["2019-10-01",25959.73,25959.73,25903.05,25903.05,1000],["2019-10-02",26356.49,26356.49,25959.73,25959.73,2300],["2019-10-03",25959.73,25959.73,25959.73,25959.73,200],["2019-10-04",26016.41,26016.41,25959.73,26016.41,2500],["2019-10-07",25903.05,26299.81,25903.05,26016.41,1400],["2019-10-08",26073.09,26073.09,26016.41,26016.41,2200],["2019-10-09",26073.09,26073.09,25789.69,25789.69,51400],["2019-10-10",26356.49,26356.49,25733.01,25789.69,5100],["2019-10-11",26073.09,26073.09,26073.09,26073.09,300],["2019-10-14",26073.09,26356.49,26073.09,26073.09,4700],["2019-10-15",26356.49,29473.93,26299.81,27773.51,5300],["2019-10-16",26923.3,26923.3,26923.3,26923.3,45200],["2019-10-17",26923.3,26923.3,26923.3,26923.3,0],["2019-10-18",26923.3,28283.64,26923.3,28226.96,17900],["2019-10-21",27490.11,28340.32,27490.11,28056.91,7200],["2019-10-22",28283.64,28283.64,27546.79,28056.91,4100],["2019-10-23",28056.91,28056.91,27546.79,27886.87,3400],["2019-10-24",27886.87,27886.87,27886.87,27886.87,800],["2019-10-25",27773.51,27830.19,27660.15,27660.15,8100],["2019-10-28",27830.19,27886.87,27320.07,27603.47,41100],["2019-10-29",27603.47,27660.15,27546.79,27660.15,21000],["2019-10-30",27433.43,27433.43,27433.43,27433.43,200],["2019-10-31",27603.47,27603.47,27206.7,27320.07,4500],["2019-11-01",27773.51,27773.51,26356.49,27376.75,13500],["2019-11-04",28170.27,28170.27,26923.3,26923.3,2900],["2019-11-05",26923.3,27206.7,26923.3,27093.34,10800],["2019-11-06",27206.7,27490.11,27093.34,27206.7,31000],["2019-11-07",28226.96,28226.96,27263.38,27376.75,6500],["2019-11-08",28000.23,28000.23,27206.7,27206.7,6100],["2019-11-11",27206.7,27206.7,26979.98,27036.66,5200],["2019-11-12",28113.59,28113.59,27490.11,27490.11,3600],["2019-11-13",27943.55,27943.55,27320.07,27490.11,7100],["2019-11-14",27546.79,27546.79,27490.11,27490.11,1400],["2019-11-15",27660.15,27716.83,27490.11,27490.11,8200],["2019-11-18",27546.79,27546.79,27263.38,27320.07,26900],["2019-11-19",27433.43,27490.11,27433.43,27433.43,2900],["2019-11-20",27433.43,27433.43,27320.07,27376.75,7300],["2019-11-21",27490.11,27660.15,27376.75,27433.43,6900],["2019-11-22",27716.83,31514.43,27716.83,27716.83,9200],["2019-11-25",30890.95,30890.95,27603.47,27886.87,3400],["2019-11-26",29587.29,29587.29,27773.51,28453.68,29900],["2019-11-27",29473.93,30550.86,29473.93,29473.93,17600],["2019-11-28",30040.74,30040.74,28963.8,29473.93,1400],["2019-11-29",29133.85,29247.21,29133.85,29133.85,4000],["2019-12-02",28907.12,29020.48,28340.32,29020.48,5600],["2019-12-03",28170.27,28737.08,28170.27,28340.32,5700],["2019-12-04",28283.64,28283.64,27773.51,28056.91,7200],["2019-12-05",29473.93,29473.93,27886.87,28056.91,7200],["2019-12-06",28397.0,28397.0,28056.91,28340.32,41500],["2019-12-09",28340.32,28340.32,28056.91,28056.91,6400],["2019-12-10",28340.32,28340.32,28056.91,28113.59,2400],["2019-12-11",27886.87,28283.64,27773.51,27773.51,9600],["2019-12-12",28000.23,28000.23,28000.23,28000.23,42500],["2019-12-13",28850.44,28850.44,27886.87,28623.72,5900],["2019-12-16",28850.44,28850.44,28000.23,28000.23,22600],["2019-12-17",28056.91,28056.91,28000.23,28000.23,2700],["2019-12-18",28340.32,28340.32,28226.96,28226.96,44100],["2019-12-19",27830.19,27886.87,27433.43,27886.87,8800],["2019-12-20",28113.59,28113.59,27716.83,27716.83,6900],["2019-12-23",27830.19,27830.19,27376.75,27660.15,15200],["2019-12-24",28907.12,28907.12,27263.38,27660.15,43300],["2019-12-25",28340.32,28907.12,27546.79,28907.12,17900],["2019-12-26",28340.32,28453.68,28340.32,28340.32,9100],["2019-12-27",28000.23,28397.0,27773.51,28340.32,12100],["2019-12-30",28340.32,28340.32,27603.47,27603.47,12000],["2019-12-31",27546.79,27830.19,27546.79,27830.19,9200],["2020-01-02",27773.51,27886.87,27773.51,27830.19,14900],["2020-01-03",27830.19,27830.19,27773.51,27773.51,3000],["2020-01-06",27490.11,27490.11,26356.49,26923.3,53000],["2020-01-07",28056.91,28056.91,25506.29,26356.49,43600],["2020-01-08",26923.3,26923.3,25506.29,25506.29,8700],["2020-01-09",26073.09,26073.09,24542.71,24542.71,37700],["2020-01-10",24486.03,24486.03,22162.13,22728.93,54000],["2020-01-13",22672.25,23239.06,22218.81,22445.53,25800],["2020-01-14",22502.21,25109.52,22502.21,24939.48,25100],["2020-01-15",23125.7,23125.7,22898.98,22898.98,6000],["2020-01-16",23352.42,23352.42,22955.66,23012.34,1500],["2020-01-17",22955.66,23182.38,22955.66,22955.66,33600],["2020-01-20",23805.87,23805.87,22672.25,22955.66,14700],["2020-01-21",23805.87,23805.87,23012.34,23069.02,900],["2020-01-22",23295.74,24145.95,23295.74,24089.27,15700],["2020-01-30",23295.74,23295.74,23125.7,23125.7,10600],["2020-01-31",24939.48,24939.48,22672.25,23239.06,10400],["2020-02-03",22672.25,22672.25,21822.04,22105.45,2000],["2020-02-04",23182.38,23182.38,22105.45,22105.45,6100],["2020-02-05",22955.66,22955.66,22105.45,22105.45,3900],["2020-02-06",23182.38,23805.87,23125.7,23805.87,5600],["2020-02-07",23805.87,24372.67,23805.87,23805.87,1700],["2020-02-10",22275.49,22275.49,22218.81,22275.49,2300],["2020-02-11",23805.87,23805.87,22275.49,23409.1,400],["2020-02-12",23692.5,23692.5,22955.66,22955.66,2300],["2020-02-13",23069.02,23069.02,22445.53,22842.3,1000],["2020-02-14",22672.25,22672.25,21822.04,22105.45,19700],["2020-02-17",23125.7,23125.7,22615.57,22672.25,13900],["2020-02-18",23125.7,23125.7,22728.93,22728.93,200],["2020-02-19",22218.81,22955.66,22218.81,22955.66,5300],["2020-02-20",22445.53,22785.61,22445.53,22785.61,16900],["2020-02-21",23239.06,23239.06,23239.06,23239.06,100],["2020-02-24",22105.45,22672.25,21538.64,22672.25,300],["2020-02-25",23012.34,23012.34,21538.64,21538.64,200],["2020-02-26",23125.7,23125.7,22105.45,22105.45,200],["2020-02-27",21538.64,22615.57,21538.64,22615.57,200],["2020-02-28",22672.25,22955.66,21935.41,22672.25,3500],["2020-03-02",22388.85,22388.85,22388.85,22388.85,500],["2020-03-03",22162.13,22388.85,22162.13,22388.85,1300],["2020-03-04",22332.17,22332.17,22332.17,22332.17,100],["2020-03-05",22615.57,22615.57,21708.68,22048.77,800],["2020-03-06",22048.77,22048.77,21538.64,21538.64,6400],["2020-03-09",21538.64,21538.64,20971.83,20971.83,500],["2020-03-10",20971.83,21538.64,18137.8,21538.64,14000],["2020-03-11",21538.64,22615.57,20631.75,20631.75,4500],["2020-03-12",19838.22,20348.35,18137.8,20348.35,2900],["2020-03-13",20405.03,21425.28,20405.03,20631.75,500],["2020-03-16",20745.11,20745.11,20745.11,20745.11,0],["2020-03-17",20348.35,20348.35,20348.35,20348.35,100],["2020-03-18",20745.11,20745.11,20745.11,20745.11,100],["2020-03-19",20745.11,20745.11,20745.11,20745.11,8000],["2020-03-20",20688.43,20858.47,20405.03,20405.03,12800],["2020-03-23",19838.22,20405.03,19838.22,20405.03,10100],["2020-03-24",20688.43,20688.43,20348.35,20348.35,7600],["2020-03-25",20915.15,21028.52,20405.03,20405.03,9600],["2020-03-26",20688.43,20688.43,20631.75,20688.43,6800],["2020-03-27",20688.43,20688.43,20234.99,20234.99,7300],["2020-03-30",18704.61,20518.39,18591.25,20518.39,3200],["2020-03-31",20518.39,21822.04,20405.03,21538.64,26500],["2020-04-01",21538.64,21538.64,20971.83,21368.6,300],["2020-04-03",20518.39,21255.24,20518.39,21255.24,1600],["2020-04-06",21595.32,22672.25,21595.32,21822.04,11300],["2020-04-07",22332.17,22388.85,22105.45,22388.85,13900],["2020-04-08",24091.89,24091.89,23233.66,23233.66,800],["2020-04-09",23233.66,23233.66,23233.66,23233.66,200],["2020-04-10",22375.42,22375.42,21088.07,21762.4,3100],["2020-04-13",20842.86,21762.4,20842.86,21639.79,2600],["2020-04-14",21639.79,21639.79,21149.37,21455.88,2900],["2020-04-15",21455.88,21762.4,21455.88,21762.4,8800],["2020-04-16",21455.88,22068.91,21455.88,22068.91,12100],["2020-04-17",21639.79,21639.79,21578.49,21578.49,1100],["2020-04-20",22436.72,22436.72,22068.91,22375.42,13000],["2020-04-21",22927.14,23294.96,21762.4,21762.4,6700],["2020-04-22",22436.72,22436.72,22436.72,22436.72,0],["2020-04-23",22681.93,25440.55,22681.93,22681.93,6000],["2020-04-24",23601.47,23601.47,21823.7,22620.63,1600],["2020-04-27",22375.42,22375.42,22375.42,22375.42,300],["2020-04-28",24521.01,24521.01,22375.42,22375.42,900],["2020-04-29",23540.17,23540.17,22988.45,22988.45,600],["2020-05-04",23662.77,24521.01,23601.47,23601.47,400],["2020-05-05",23294.96,23294.96,22681.93,22681.93,1800],["2020-05-06",22681.93,22681.93,22681.93,22681.93,300],["2020-05-07",22681.93,22681.93,22681.93,22681.93,700],["2020-05-08",22620.63,22681.93,22620.63,22681.93,800],["2020-05-11",24521.01,24521.01,22681.93,22681.93,2000],["2020-05-12",23785.38,23785.38,22436.72,22988.45,3700],["2020-05-13",22743.24,22804.54,22681.93,22681.93,5700],["2020-05-14",22498.03,22559.33,22498.03,22559.33,1000],["2020-05-15",22620.63,22620.63,22620.63,22620.63,300],["2020-05-18",22559.33,22559.33,22559.33,22559.33,600],["2020-05-19",22130.21,22130.21,22068.91,22068.91,1000],["2020-05-20",22375.42,22375.42,22068.91,22068.91,1600],["2020-05-21",23172.35,23172.35,23172.35,23172.35,100],["2020-05-22",22681.93,22804.54,22681.93,22804.54,4600],["2020-05-25",22620.63,22620.63,22620.63,22620.63,500],["2020-05-26",22927.14,24459.71,22436.72,22804.54,3200],["2020-05-27",22988.45,22988.45,22743.24,22743.24,4400],["2020-05-28",22804.54,22804.54,22804.54,22804.54,100],["2020-05-29",22436.72,22927.14,22436.72,22927.14,1300],["2020-06-01",22988.45,22988.45,22681.93,22681.93,2000],["2020-06-02",24398.41,24398.41,22498.03,22498.03,2200],["2020-06-03",22375.42,22375.42,22375.42,22375.42,200],["2020-06-04",22130.21,22375.42,22130.21,22375.42,1300],["2020-06-05",23417.56,23417.56,22681.93,22681.93,1200],["2020-06-08",22743.24,22865.84,22681.93,22865.84,500],["2020-06-09",22804.54,22865.84,22743.24,22743.24,1100],["2020-06-10",22804.54,22804.54,22681.93,22681.93,1100],["2020-06-11",22314.12,22743.24,22068.91,22068.91,6400],["2020-06-12",22068.91,22068.91,22068.91,22068.91,1400],["2020-06-15",22068.91,22130.21,21455.88,22130.21,2800],["2020-06-16",22681.93,22681.93,22068.91,22068.91,900],["2020-06-17",22191.51,22191.51,22191.51,22191.51,0],["2020-06-18",22191.51,22743.24,22068.91,22068.91,1100],["2020-06-19",22436.72,22436.72,22436.72,22436.72,0],["2020-06-22",22498.03,22498.03,22068.91,22068.91,2600],["2020-06-23",22130.21,22130.21,22068.91,22068.91,1500],["2020-06-24",21762.4,21762.4,21762.4,21762.4,600],["2020-06-25",22620.63,22620.63,22620.63,22620.63,100],["2020-06-26",22620.63,22620.63,22620.63,22620.63,600],["2020-06-29",22620.63,22620.63,22620.63,22620.63,0],["2020-06-30",22620.63,22620.63,22620.63,22620.63,0],["2020-07-01",22436.72,22436.72,22436.72,22436.72,500],["2020-07-02",22252.82,22252.82,22068.91,22068.91,400],["2020-07-03",21762.4,21762.4,21455.88,21578.49,1500],["2020-07-06",22681.93,24459.71,22375.42,22375.42,2800],["2020-07-07",22620.63,22620.63,22620.63,22620.63,0],["2020-07-08",22620.63,22620.63,22620.63,22620.63,0],["2020-07-09",22559.33,22681.93,22559.33,22681.93,3900],["2020-07-10",22681.93,22681.93,22681.93,22681.93,0],["2020-07-13",22681.93,22681.93,22681.93,22681.93,0],["2020-07-14",22191.51,22191.51,22130.21,22130.21,400],["2020-07-15",22498.03,22681.93,22191.51,22375.42,11000],["2020-07-16",22681.93,22681.93,22436.72,22620.63,7100],["2020-07-17",22498.03,22498.03,22498.03,22498.03,0],["2020-07-20",22681.93,22743.24,22375.42,22498.03,5800],["2020-07-21",23907.98,25747.06,22620.63,22681.93,5800],["2020-07-22",22804.54,22988.45,22620.63,22681.93,10900],["2020-07-23",22743.24,22988.45,22620.63,22988.45,9300],["2020-07-24",22681.93,22681.93,22559.33,22559.33,7700],["2020-07-27",21149.37,22252.82,21149.37,21885.0,3100],["2020-07-28",22620.63,22988.45,21823.7,22988.45,800],["2020-07-29",21578.49,22804.54,21578.49,22068.91,800],["2020-07-30",22068.91,22498.03,21885.0,22498.03,4900],["2020-07-31",22620.63,25134.04,21946.3,25134.04,5500],["2020-08-03",23907.98,25134.04,22743.24,24827.52,2000],["2020-08-04",24214.5,24459.71,24214.5,24459.71,500],["2020-08-05",23907.98,24214.5,23601.47,24214.5,700],["2020-08-06",23907.98,24827.52,23907.98,24827.52,2900],["2020-08-07",24214.5,24214.5,23662.77,23907.98,1600],["2020-08-10",24827.52,24827.52,23601.47,23601.47,200],["2020-08-11",23662.77,23662.77,23662.77,23662.77,100],["2020-08-12",24827.52,24827.52,22068.91,23294.96,9100],["2020-08-13",23294.96,23478.87,23172.35,23478.87,150200],["2020-08-14",23294.96,23294.96,23233.66,23233.66,16900],["2020-08-17",23294.96,23294.96,23049.75,23294.96,28500],["2020-08-18",23233.66,23294.96,23233.66,23294.96,25200],["2020-08-19",23294.96,23294.96,23294.96,23294.96,12900],["2020-08-20",23861.59,23861.59,23294.96,23294.96,5600],["2020-08-21",23924.55,23924.55,23294.96,23294.96,30300],["2020-08-24",23924.55,23924.55,23294.96,23294.96,28000],["2020-08-25",23609.76,23609.76,23294.96,23294.96,33100],["2020-08-26",23294.96,23294.96,23169.04,23294.96,8400],["2020-08-27",23294.96,23546.8,23232.0,23294.96,14900],["2020-08-28",23294.96,23294.96,23169.04,23294.96,25500],["2020-08-31",23294.96,23294.96,23232.0,23294.96,11600],["2020-09-01",23294.96,23420.88,23294.96,23420.88,224600],["2020-09-03",23294.96,23609.76,23294.96,23420.88,185500],["2020-09-04",23294.96,26442.93,23294.96,25183.74,140300],["2020-09-07",25183.74,26442.93,25183.74,25750.37,29000],["2020-09-08",23735.68,25813.33,23735.68,24680.07,15500],["2020-09-09",24554.15,24931.9,24113.43,24365.27,13800],["2020-09-10",24428.23,25120.78,24428.23,24805.98,5200],["2020-09-11",25183.74,26442.93,24680.07,25057.82,12400],["2020-09-14",25183.74,25813.33,24868.94,25435.58,6100],["2020-09-15",25372.62,26317.01,25246.7,25246.7,34600],["2020-09-16",26128.13,26379.97,24868.94,25624.46,3300],["2020-09-17",25624.46,25624.46,25183.74,25498.54,6500],["2020-09-18",25939.25,25939.25,25183.74,25561.5,1900],["2020-09-21",25498.54,25813.33,25246.7,25246.7,6200],["2020-09-22",25435.58,25498.54,25183.74,25183.74,3600],["2020-09-23",25687.42,25687.42,25246.7,25246.7,1900],["2020-09-24",25687.42,26442.93,25246.7,26442.93,30400],["2020-09-25",25624.46,27009.56,25624.46,26442.93,6100],["2020-09-28",27072.52,28331.71,26128.13,26568.85,19300],["2020-09-29",27198.44,27198.44,26442.93,26946.6,4900],["2020-09-30",26946.6,26946.6,26254.05,26442.93,5800],["2020-10-01",26317.01,30031.61,26317.01,27198.44,20300],["2020-10-02",28079.87,28331.71,26568.85,26568.85,4500],["2020-10-05",27702.11,28331.71,26442.93,26442.93,14200],["2020-10-06",26568.85,27450.28,26442.93,26442.93,7700],["2020-10-07",27009.56,27072.52,26379.97,26379.97,3100],["2020-10-08",27009.56,27009.56,27009.56,27009.56,1100],["2020-10-09",26946.6,27072.52,26757.72,26757.72,700],["2020-10-12",26757.72,27702.11,26757.72,27072.52,1700],["2020-10-13",27009.56,27009.56,26505.89,26505.89,3400],["2020-10-14",27009.56,27009.56,26442.93,26442.93,10300],["2020-10-15",26442.93,27387.32,26442.93,26820.68,12500],["2020-10-16",27009.56,27261.4,26694.76,27009.56,6100],["2020-10-19",26883.64,27009.56,26568.85,26757.72,6800],["2020-10-20",26568.85,26568.85,26128.13,26442.93,24600],["2020-10-21",27576.2,28331.71,26442.93,26442.93,4000],["2020-10-22",26946.6,26946.6,26442.93,26442.93,2900],["2020-10-23",26505.89,26946.6,26254.05,26254.05,11500],["2020-10-26",26379.97,26694.76,26002.21,26317.01,53300],["2020-10-27",26065.17,26191.09,25939.25,26128.13,16200],["2020-10-28",26379.97,26379.97,25813.33,25813.33,44100],["2020-10-29",25813.33,25939.25,25561.5,25939.25,40600],["2020-10-30",26379.97,26442.93,25813.33,26379.97,1800],["2020-11-02",26442.93,26442.93,26442.93,26442.93,100],["2020-11-03",26128.13,26191.09,25813.33,26128.13,5100],["2020-11-04",26317.01,26317.01,25939.25,26191.09,1700],["2020-11-05",25813.33,26254.05,25813.33,26254.05,2700],["2020-11-06",26631.81,26631.81,26631.81,26631.81,100],["2020-11-09",26191.09,26379.97,25813.33,26191.09,8500],["2020-11-10",26568.85,27702.11,26317.01,26568.85,4800],["2020-11-11",26128.13,26631.81,26065.17,26442.93,1700],["2020-11-12",26442.93,26442.93,26317.01,26442.93,12500],["2020-11-13",26568.85,26568.85,26442.93,26442.93,12700],["2020-11-16",26442.93,27072.52,26442.93,26694.76,4900],["2020-11-17",26757.72,26757.72,26442.93,26631.81,1500],["2020-11-18",26442.93,27072.52,26317.01,26946.6,4800],["2020-11-19",27084.75,27407.18,27084.75,27213.72,1500],["2020-11-20",27084.75,27213.72,27084.75,27149.23,700],["2020-11-23",27342.7,28374.5,27342.7,27729.62,3300],["2020-11-24",28696.93,28696.93,27729.62,27987.57,3900],["2020-11-25",28052.06,28052.06,27729.62,27729.62,5800],["2020-11-26",28761.42,28954.88,27729.62,27858.6,1600],["2020-11-27",27729.62,28245.52,27729.62,28052.06,1900],["2020-11-30",27858.6,27858.6,27729.62,27858.6,11600],["2020-12-01",27729.62,28374.5,27407.18,28374.5,6900],["2020-12-02",28245.52,28374.5,27794.11,28052.06,13700],["2020-12-03",28245.52,28696.93,28245.52,28374.5,3400],["2020-12-04",28052.06,28310.01,27923.08,28310.01,2600],["2020-12-07",27987.57,28696.93,27794.11,28374.5,8100],["2020-12-08",28374.5,28374.5,27923.08,28245.52,6700],["2020-12-09",28052.06,28245.52,27794.11,28245.52,14800],["2020-12-10",28245.52,28245.52,28245.52,28245.52,1200],["2020-12-11",28052.06,28374.5,28052.06,28374.5,4500],["2020-12-14",28374.5,29019.37,28374.5,29019.37,16900],["2020-12-15",28567.96,32179.26,28567.96,29148.35,41500],["2020-12-16",29986.68,30631.56,29277.32,30438.1,3900],["2020-12-17",30309.12,30309.12,29986.68,30309.12,1800],["2020-12-18",30309.12,31921.31,29664.25,30309.12,6300],["2020-12-21",31856.82,32243.75,30309.12,31405.41,7700],["2020-12-22",31985.8,32050.28,31985.8,32050.28,200],["2020-12-23",30954.0,30954.0,30309.12,30309.12,3800],["2020-12-24",30438.1,30438.1,30180.15,30180.15,5600],["2020-12-25",29728.73,30567.07,29535.27,30567.07,8200],["2020-12-28",30825.02,30889.51,29664.25,30309.12,6500],["2020-12-29",29728.73,30631.56,29535.27,30631.56,6700],["2020-12-30",30631.56,34113.88,30631.56,32308.23,3100],["2020-12-31",34178.37,34823.24,31598.87,33469.01,5600],["2021-01-04",33533.49,33533.49,33533.49,33533.49,11000],["2021-01-05",33469.01,33469.01,32953.11,32953.11,800],["2021-01-06",32566.18,32566.18,31276.43,31405.41,900],["2021-01-07",33275.54,33275.54,31340.92,32243.75,11100],["2021-01-08",32759.65,32759.65,32243.75,32243.75,300],["2021-01-11",31792.33,32243.75,30954.0,32243.75,7200],["2021-01-12",32243.75,32243.75,32179.26,32179.26,200],["2021-01-13",30760.53,32114.77,30309.12,32050.28,5400],["2021-01-14",34178.37,34178.37,31018.48,31598.87,2000],["2021-01-15",30438.1,32243.75,30309.12,31534.38,12000],["2021-01-18",31405.41,32243.75,30631.56,30631.56,7600],["2021-01-19",32050.28,32050.28,30309.12,31856.82,1500],["2021-01-20",30438.1,30954.0,29664.25,30825.02,31100],["2021-01-21",31147.46,31147.46,30373.61,30889.51,1600],["2021-01-22",30567.07,30889.51,30567.07,30567.07,700],["2021-01-25",31405.41,31405.41,29535.27,30954.0,21500],["2021-01-26",30309.12,30954.0,30309.12,30309.12,25600],["2021-01-27",30373.61,30696.05,29922.2,30696.05,12000],["2021-01-28",29728.73,29728.73,28696.93,29148.35,23500],["2021-01-29",30954.0,30954.0,29019.37,30244.63,16600],["2021-02-01",29793.22,29793.22,29599.76,29599.76,7200],["2021-02-02",29664.25,30244.63,29664.25,30244.63,1800],["2021-02-03",30567.07,30567.07,29857.71,30438.1,400],["2021-02-04",30954.0,30954.0,30309.12,30309.12,11800],["2021-02-05",30438.1,30438.1,30309.12,30309.12,5500],["2021-02-08",30889.51,30889.51,30244.63,30438.1,6200],["2021-02-09",30502.58,30567.07,30309.12,30567.07,3600],["2021-02-17",30567.07,30631.56,30438.1,30631.56,9000],["2021-02-18",32179.26,33469.01,32179.26,32243.75,1500],["2021-02-19",30954.0,31598.87,30631.56,30954.0,9800],["2021-02-22",32759.65,32759.65,31082.97,31792.33,6200],["2021-02-23",31340.92,32050.28,31340.92,31921.31,900],["2021-02-24",32501.7,32501.7,31211.95,31211.95,1900],["2021-02-25",31856.82,31856.82,31598.87,31598.87,300],["2021-02-26",30954.0,33404.52,30631.56,33404.52,8800],["2021-03-01",32888.62,32888.62,31276.43,32243.75,15700],["2021-03-02",32243.75,32243.75,32243.75,32243.75,6200],["2021-03-03",32179.26,32243.75,31921.31,32179.26,8600],["2021-03-04",32243.75,33404.52,32114.77,32179.26,21300],["2021-03-05",32824.13,32824.13,32243.75,32437.21,26800],["2021-03-08",32437.21,33469.01,32437.21,32888.62,51500],["2021-03-09",32759.65,32824.13,32243.75,32824.13,7600],["2021-03-10",32888.62,34694.27,32566.18,32630.67,3400],["2021-03-11",36112.99,37402.74,32888.62,33211.06,14200],["2021-03-12",33843.65,35486.54,33843.65,34763.67,4700],["2021-03-15",34763.67,35420.83,33777.93,33909.36,10800],["2021-03-16",33186.49,35355.11,33186.49,33646.5,3100],["2021-03-17",34697.95,34829.39,33515.07,34632.24,3900],["2021-03-18",34566.52,34566.52,33515.07,33777.93,4000],["2021-03-19",33777.93,34566.52,33449.35,34040.8,4802],["2021-03-22",34500.81,34500.81,33515.07,33843.65,3000],["2021-03-23",33515.07,34829.39,33515.07,34763.67,3100],["2021-03-24",33843.65,34763.67,33843.65,34172.23,4900],["2021-03-25",34500.81,34500.81,33843.65,33843.65,3700],["2021-03-26",33909.36,38115.18,33843.65,34040.8,19100],["2021-03-29",37852.31,38115.18,34960.82,35486.54,10900],["2021-03-30",37129.44,38115.18,36800.86,36800.86,900],["2021-03-31",36800.86,36800.86,34500.81,34829.39,5700],["2021-04-01",35157.97,35157.97,35026.53,35026.53,8100],["2021-04-02",36143.7,36143.7,34369.38,34369.38,6700],["2021-04-05",35157.97,35157.97,33909.36,34172.23,22000],["2021-04-06",34172.23,34172.23,33975.08,34172.23,4100],["2021-04-07",34172.23,35486.54,33843.65,34763.67,7400],["2021-04-08",35026.53,35026.53,34040.8,34237.94,3600],["2021-04-09",34435.09,34500.81,34172.23,34172.23,1500],["2021-04-12",34237.94,34829.39,34106.51,34697.95,7200],["2021-04-13",34237.94,34237.94,33515.07,33843.65,16600],["2021-04-14",34697.95,34697.95,33909.36,33975.08,1300],["2021-04-15",34172.23,34697.95,33975.08,34435.09,4100],["2021-04-16",33975.08,34632.24,33843.65,33843.65,6400],["2021-04-19",34435.09,34500.81,34369.38,34500.81,5100],["2021-04-20",34500.81,34500.81,34172.23,34500.81,3000],["2021-04-22",34500.81,34500.81,34172.23,34172.23,10800],["2021-04-23",33975.08,35289.4,33843.65,35289.4,1800],["2021-04-26",34500.81,34500.81,33843.65,33843.65,1900],["2021-04-27",33909.36,33909.36,33777.93,33777.93,12000],["2021-04-28",34172.23,38115.18,33975.08,34763.67,14900],["2021-04-29",37326.59,39429.49,34040.8,37392.3,17600],["2021-05-04",34303.66,34697.95,34237.94,34566.52,6700],["2021-05-05",34829.39,34829.39,34172.23,34172.23,8800],["2021-05-06",34697.95,34697.95,34303.66,34303.66,4000],["2021-05-07",35388.95,35388.95,34159.22,34159.22,6500],["2021-05-10",35320.63,35320.63,33476.03,33817.62,16900],["2021-05-11",36823.63,38258.32,33339.39,33749.3,47700],["2021-05-12",33476.03,33476.03,32792.85,32861.16,4200],["2021-05-13",35320.63,35320.63,32792.85,33954.26,5700],["2021-05-14",33476.03,33476.03,32861.16,32861.16,18100],["2021-05-17",34090.9,34090.9,32861.16,32997.8,2600],["2021-05-18",32929.48,32929.48,32792.85,32792.85,19100],["2021-05-19",32656.21,33066.12,32177.98,33066.12,1700],["2021-05-20",33202.76,34090.9,32382.94,32724.53,5300],["2021-05-21",33817.62,33817.62,32382.94,33134.44,700],["2021-05-24",32929.48,32929.48,32929.48,32929.48,1200],["2021-05-25",33407.71,33407.71,32792.85,32861.16,10800],["2021-05-26",33817.62,33817.62,32656.21,32792.85,11300],["2021-05-27",33885.94,34090.9,32792.85,32792.85,1400],["2021-05-28",32792.85,32792.85,32656.21,32792.85,20800],["2021-05-31",32792.85,32792.85,31494.8,32792.85,7700],["2021-06-01",32792.85,32792.85,32451.25,32519.57,17800],["2021-06-02",32792.85,32792.85,32177.98,32656.21,6400],["2021-06-03",32587.89,33134.44,32382.94,32929.48,13400],["2021-06-04",33476.03,33476.03,33066.12,33134.44,6000],["2021-06-07",33066.12,33066.12,32792.85,32792.85,4500],["2021-06-08",32724.53,32929.48,32724.53,32724.53,3400],["2021-06-09",32519.57,32792.85,32451.25,32792.85,2500],["2021-06-10",33134.44,33134.44,32451.25,32724.53,4400],["2021-06-11",32724.53,32724.53,32587.89,32587.89,4900],["2021-06-14",32519.57,32792.85,32109.66,32792.85,5700],["2021-06-15",32519.57,32656.21,32451.25,32587.89,8500],["2021-06-16",32587.89,32656.21,32519.57,32519.57,3900],["2021-06-17",32587.89,32929.48,32587.89,32929.48,1400],["2021-06-18",32656.21,33066.12,32656.21,32656.21,3500],["2021-06-21",32929.48,34022.58,32792.85,33476.03,20100],["2021-06-22",33476.03,34705.76,33476.03,33476.03,5600],["2021-06-23",33476.03,34705.76,32997.8,33612.67,1400],["2021-06-24",34569.13,34569.13,34090.9,34090.9,700],["2021-06-25",33476.03,33817.62,33476.03,33817.62,1600],["2021-06-28",33476.03,33476.03,32792.85,32792.85,5900],["2021-06-29",33476.03,33954.26,32792.85,33817.62,1600],["2021-06-30",34637.44,34637.44,34432.49,34500.81,500],["2021-07-01",34022.58,34090.9,33476.03,33817.62,2200],["2021-07-02",33817.62,33817.62,33749.3,33817.62,400],["2021-07-05",33817.62,33817.62,33817.62,33817.62,0],["2021-07-06",33817.62,33885.94,32929.48,32929.48,2400],["2021-07-07",33202.76,34774.08,33134.44,33817.62,4200],["2021-07-08",32997.8,33612.67,32929.48,33544.35,1300],["2021-07-09",34090.9,34090.9,33134.44,33407.71,3100],["2021-07-12",32792.85,33339.39,32792.85,33339.39,200],["2021-07-13",33954.26,33954.26,32656.21,33066.12,3000],["2021-07-14",33066.12,33066.12,32929.48,32929.48,5300],["2021-07-15",34022.58,34022.58,32997.8,32997.8,9500],["2021-07-16",33612.67,33612.67,32929.48,33339.39,2600],["2021-07-19",34090.9,34090.9,32792.85,33134.44,2900],["2021-07-20",32861.16,33476.03,32519.57,33339.39,1200],["2021-07-21",32109.66,34022.58,32109.66,33476.03,2800],["2021-07-22",32656.21,33134.44,32656.21,33134.44,1100],["2021-07-23",32792.85,33749.3,32792.85,33134.44,600],["2021-07-26",33066.12,33680.99,33066.12,33612.67,1700],["2021-07-27",33134.44,33134.44,33134.44,33134.44,300],["2021-07-28",33134.44,33407.71,32792.85,33339.39,1400],["2021-07-29",34705.76,34774.08,33134.44,33407.71,2600],["2021-07-30",33476.03,34774.08,33407.71,34774.08,5400],["2021-08-02",34500.81,34500.81,34500.81,34500.81,100],["2021-08-03",33339.39,34295.85,33339.39,33407.71,400],["2021-08-04",34295.85,34295.85,33817.62,33817.62,700],["2021-08-05",34159.22,34159.22,32929.48,33885.94,3200],["2021-08-06",33885.94,33885.94,33134.44,33134.44,1300],["2021-08-09",33476.03,33476.03,32997.8,33476.03,2000],["2021-08-10",33271.08,33407.71,33134.44,33134.44,1200],["2021-08-11",33271.08,33407.71,33134.44,33271.08,4500],["2021-08-12",33271.08,33407.71,33134.44,33407.71,15700],["2021-08-13",33271.08,33271.08,33134.44,33134.44,5700],["2021-08-16",33271.08,33271.08,33202.76,33271.08,12200],["2021-08-17",33680.99,33680.99,33202.76,33612.67,2100],["2021-08-18",33749.3,33749.3,33202.76,33339.39,3800],["2021-08-19",33339.39,33339.39,33202.76,33271.08,6600],["2021-08-20",33271.08,33271.08,32792.85,32861.16,18700],["2021-08-23",33407.71,33407.71,31563.11,32997.8,3500],["2021-08-24",33066.12,33066.12,32792.85,33066.12,700],["2021-08-25",32997.8,33134.44,32997.8,33134.44,3400],["2021-08-26",32792.85,33476.03,32792.85,33066.12,3900],["2021-08-27",33339.39,33339.39,32792.85,33202.76,2300],["2021-08-30",33202.76,33476.03,33066.12,33476.03,2800],["2021-08-31",33749.3,34090.9,33544.35,34090.9,6400],["2021-09-01",32861.16,33817.62,32861.16,33817.62,11000],["2021-09-06",33817.62,34159.22,33817.62,33817.62,2400],["2021-09-07",34159.22,34159.22,34022.58,34022.58,5200],["2021-09-08",34500.81,34500.81,33817.62,34159.22,3800],["2021-09-09",34090.9,34432.49,34090.9,34159.22,9200],["2021-09-10",34500.81,34500.81,34432.49,34432.49,2300],["2021-09-13",34432.49,35183.99,34295.85,34979.04,15000],["2021-09-14",35183.99,36208.77,35183.99,35867.18,13900],["2021-09-15",35662.22,35662.22,34227.53,35183.99,11800],["2021-09-16",35183.99,36072.13,34569.13,36072.13,29000],["2021-09-17",35935.49,35935.49,34979.04,35798.86,6800],["2021-09-20",35798.86,35798.86,34432.49,34500.81,11000],["2021-09-21",34500.81,34979.04,34022.58,34295.85,22100],["2021-09-22",34295.85,35525.58,34159.22,35388.95,13700],["2021-09-23",35388.95,35388.95,34842.4,34842.4,8700],["2021-09-24",35320.63,35320.63,34842.4,35320.63,5800],["2021-09-27",35525.58,35525.58,34500.81,34842.4,1000],["2021-09-28",35183.99,35183.99,34842.4,35183.99,16200],["2021-09-29",35457.27,35457.27,35388.95,35388.95,500],["2021-09-30",35525.58,40649.47,35388.95,40649.47,17900],["2021-10-01",35525.58,37780.09,35525.58,36208.77,6600],["2021-10-04",36277.09,36277.09,35525.58,36208.77,1700],["2021-10-05",35798.86,35798.86,34364.17,35730.54,5100],["2021-10-06",37438.5,37438.5,35457.27,36550.36,9400],["2021-10-07",36413.72,36482.04,35593.9,36482.04,1200],["2021-10-08",36755.32,36755.32,35867.18,36755.32,21000],["2021-10-11",36755.32,37233.54,36550.36,36891.95,11900],["2021-10-12",37233.54,37506.82,36891.95,36891.95,11300],["2021-10-13",37438.5,38190.0,37165.23,37438.5,24100],["2021-10-14",37711.77,38873.19,37711.77,38326.64,14000],["2021-10-15",38463.28,39624.69,38463.28,39351.42,15000],["2021-10-18",39351.42,39966.28,38941.51,39693.01,27400],["2021-10-19",38941.51,40034.6,38941.51,39624.69,23900],["2021-10-20",38941.51,39283.1,38736.55,39283.1,21100],["2021-10-21",38941.51,39556.37,38463.28,38463.28,17700],["2021-10-22",39419.73,39488.05,38941.51,39146.46,1500],["2021-10-25",38941.51,38941.51,37575.14,38873.19,8600],["2021-10-26",39419.73,39419.73,38668.23,38668.23,18400],["2021-10-27",38668.23,39351.42,38326.64,39009.82,5700],["2021-10-28",38873.19,38873.19,38873.19,38873.19,100],["2021-10-29",37370.18,38599.91,36891.95,38190.0,19500],["2021-11-01",38258.32,38258.32,36891.95,37370.18,20000],["2021-11-02",37575.14,37575.14,37506.82,37575.14,2200],["2021-11-03",37506.82,38053.37,37506.82,37575.14,38700],["2021-11-04",38873.19,38873.19,37575.14,38258.32,2800],["2021-11-05",38258.32,38258.32,37985.05,37985.05,200],["2021-11-08",38053.37,38053.37,37370.18,37848.41,4500],["2021-11-09",38190.0,38190.0,36960.27,36960.27,17100],["2021-11-10",37096.91,37233.54,36277.09,37233.54,7400],["2021-11-11",38121.68,38121.68,36208.77,36755.32,5000],["2021-11-12",36413.72,36413.72,34842.4,36208.77,28800],["2021-11-15",35867.18,36208.77,35525.58,35662.22,17200],["2021-11-16",36755.32,36755.32,35252.31,35525.58,22700],["2021-11-17",35525.58,35730.54,35525.58,35730.54,23900],["2021-11-18",35525.58,36687.0,35525.58,35525.58,212300],["2021-11-19",35525.58,35593.9,35388.95,35457.27,20800],["2021-11-22",35457.27,37438.5,35457.27,35457.27,27800],["2021-11-23",34364.17,36277.09,34364.17,35183.99,20500],["2021-11-24",35457.27,36208.77,35115.67,35457.27,9300],["2021-11-25",36208.77,36550.36,35320.63,35730.54,17900],["2021-11-26",35457.27,36003.81,35183.99,35457.27,12300],["2021-11-29",35388.95,35593.9,35183.99,35320.63,32900],["2021-11-30",35252.31,36208.77,35252.31,35867.18,28200],["2021-12-01",35388.95,35798.86,35320.63,35730.54,18800],["2021-12-02",35593.9,35867.18,35388.95,35388.95,22600],["2021-12-03",35593.9,35867.18,35388.95,35457.27,8800],["2021-12-06",35867.18,36140.45,34500.81,35252.31,10100],["2021-12-07",35798.86,35798.86,35047.35,35047.35,2200],["2021-12-08",35662.22,35662.22,34979.04,34979.04,4700],["2021-12-09",35047.35,35388.95,35047.35,35388.95,2000],["2021-12-10",35388.95,35798.86,35320.63,35662.22,23200],["2021-12-13",36510.45,36580.8,35525.58,35525.58,9400],["2021-12-14",35877.32,37284.28,35525.58,35877.32,5700],["2021-12-15",35877.32,35877.32,35455.24,35525.58,4100],["2021-12-16",35595.93,35666.28,33766.89,35244.19,23100],["2021-12-17",35173.85,35877.32,35033.15,35173.85,3400],["2021-12-20",36580.8,36580.8,35173.85,35877.32,700],["2021-12-21",33837.24,35877.32,33766.89,35525.58,10600],["2021-12-22",35525.58,35877.32,34822.11,35736.63,1400],["2021-12-23",34470.37,35173.85,34259.33,34470.37,11100],["2021-12-24",35173.85,35173.85,34751.76,35173.85,900],["2021-12-27",35173.85,35525.58,35103.5,35103.5,1800],["2021-12-28",35806.97,35806.97,34470.37,34681.41,5500],["2021-12-29",35173.85,35666.28,34329.67,35103.5,15600],["2021-12-30",35314.54,35384.89,34470.37,35173.85,3000],["2021-12-31",35173.85,37636.01,34822.11,37636.01,20200],["2022-01-04",35877.32,36510.45,35595.93,36158.71,10200],["2022-01-05",36018.02,36018.02,35525.58,35877.32,7900],["2022-01-06",35877.32,35947.67,35595.93,35595.93,11000],["2022-01-07",36088.37,36088.37,35314.54,35525.58,3400],["2022-01-10",35595.93,35666.28,35173.85,35595.93,3200],["2022-01-11",35314.54,35525.58,34540.72,34540.72,5600],["2022-01-12",35384.89,35384.89,34822.11,34822.11,2600],["2022-01-13",35173.85,35244.19,35103.5,35244.19,4800],["2022-01-14",34822.11,35384.89,34822.11,35384.89,2100],["2022-01-17",35525.58,35736.63,35314.54,35736.63,14300],["2022-01-18",35384.89,35384.89,34470.37,35384.89,3100],["2022-01-19",35525.58,35525.58,34822.11,35033.15,4000],["2022-01-20",35525.58,35525.58,34822.11,35384.89,700],["2022-01-21",35173.85,35525.58,34962.8,35384.89,15500],["2022-01-24",35173.85,35384.89,34822.11,35384.89,13700],["2022-01-25",35384.89,35384.89,34822.11,35384.89,8400],["2022-01-26",35384.89,35525.58,35314.54,35525.58,4200],["2022-01-27",35525.58,37284.28,35455.24,36791.84,59000],["2022-01-28",36580.8,37636.01,36299.41,37143.58,13600],["2022-02-07",37143.58,37917.41,36932.54,37847.06,13500],["2022-02-08",37495.32,37917.41,36580.8,37284.28,40500],["2022-02-09",37495.32,37917.41,37002.89,37284.28,18400],["2022-02-10",37495.32,37565.67,36580.8,37284.28,2300],["2022-02-11",37143.58,37424.97,37073.23,37073.23,12600],["2022-02-14",36932.54,37143.58,36580.8,36580.8,5800],["2022-02-15",37284.28,37495.32,36018.02,37213.93,14300],["2022-02-16",37565.67,37565.67,36932.54,37213.93,16600],["2022-02-17",37143.58,37143.58,36862.19,37073.23,3900],["2022-02-18",36791.84,37073.23,36791.84,36862.19,500],["2022-02-21",37565.67,37987.75,36932.54,37495.32,1400],["2022-02-22",37284.28,37284.28,36299.41,37073.23,13700],["2022-02-23",36580.8,37213.93,36580.8,37213.93,1900],["2022-02-24",37284.28,37565.67,36510.45,36932.54,2800],["2022-02-25",37495.32,37495.32,36580.8,36580.8,7100],["2022-02-28",36932.54,42138.27,36580.8,42138.27,29900],["2022-03-01",37354.62,41856.88,36580.8,37987.75,10200],["2022-03-02",39183.66,39254.01,37284.28,37987.75,3700],["2022-03-03",37284.28,38691.23,37002.89,37284.28,4700],["2022-03-04",37354.62,37354.62,37354.62,37354.62,900],["2022-03-07",38550.53,38620.88,37073.23,37917.41,3000],["2022-03-08",37847.06,37847.06,37002.89,37495.32,2700],["2022-03-09",37847.06,38620.88,37284.28,37284.28,10000],["2022-03-10",37987.75,37987.75,37143.58,37776.71,12700],["2022-03-11",37636.01,37636.01,37284.28,37424.97,6800],["2022-03-14",37143.58,37354.62,37143.58,37284.28,7200],["2022-03-15",37987.75,37987.75,37143.58,37636.01,1200],["2022-03-16",37284.28,37284.28,37143.58,37213.93,8100],["2022-03-17",37565.67,37565.67,37073.23,37495.32,1100],["2022-03-18",37495.32,37495.32,37495.32,37495.32,100],["2022-03-21",37284.28,37354.62,37213.93,37284.28,5100],["2022-03-22",37636.01,37636.01,37565.67,37565.67,1400],["2022-03-23",37636.01,37636.01,37284.28,37284.28,1600],["2022-03-24",37143.58,37424.97,36932.54,37284.28,1900],["2022-03-25",37565.67,37565.67,37565.67,37565.67,100],["2022-03-28",37143.58,37495.32,37002.89,37073.23,11600],["2022-03-29",37284.28,37284.28,37073.23,37284.28,17900],["2022-03-30",36791.84,37284.28,36791.84,37284.28,200],["2022-03-31",37284.28,39324.36,37073.23,39183.66,12500],["2022-04-01",37987.75,37987.75,37143.58,37213.93,39300],["2022-04-04",37213.93,37213.93,36651.15,37213.93,38700],["2022-04-05",37284.28,37284.28,36580.8,37143.58,38800],["2022-04-06",36932.54,37213.93,36791.84,37143.58,1900],["2022-04-07",37495.32,37636.01,37143.58,37143.58,9100],["2022-04-08",37636.01,37636.01,37143.58,37143.58,21100],["2022-04-12",37565.67,37636.01,37213.93,37284.28,35700],["2022-04-13",37284.28,38550.53,37213.93,37354.62,10000],["2022-04-14",37354.62,38198.8,37354.62,37636.01,2100],["2022-04-15",37636.01,37636.01,37354.62,37354.62,2500],["2022-04-18",37424.97,37847.06,37213.93,37284.28,13300],["2022-04-19",37424.97,38339.49,37284.28,37284.28,9600],["2022-04-20",37706.36,38620.88,37213.93,37213.93,13700],["2022-04-21",37917.41,37917.41,35947.67,36018.02,1700],["2022-04-22",36369.76,37002.89,36369.76,37002.89,900],["2022-04-25",37002.89,37002.89,35877.32,36580.8,1200],["2022-04-26",35173.85,35947.67,33837.24,35947.67,2700],["2022-04-27",36229.06,36229.06,34962.8,35877.32,4900],["2022-04-28",36440.1,36440.1,35173.85,35806.97,5500],["2022-04-29",36651.15,36651.15,34611.06,35666.28,4500],["2022-05-04",36369.76,36369.76,34822.11,34892.45,21100],["2022-05-05",35736.63,35736.63,35173.85,35173.85,200],["2022-05-06",36229.06,36229.06,34681.41,35455.24,15900],["2022-05-09",35736.63,35736.63,34329.67,34329.67,10100],["2022-05-10",34329.67,34470.37,33837.24,34259.33,17200],["2022-05-11",35666.28,35666.28,34329.67,34470.37,5300],["2022-05-12",35314.54,35314.54,34048.28,34822.11,700],["2022-05-13",35173.85,36721.49,31656.46,32219.24,26800],["2022-05-16",34400.02,34470.37,32922.72,34329.67,3100],["2022-05-17",34329.67,34822.11,34259.33,34681.41,2000],["2022-05-18",35244.19,35244.19,33766.89,33837.24,2600],["2022-05-19",35033.15,35033.15,34470.37,34470.37,1200],["2022-05-20",34751.76,34751.76,34751.76,34751.76,0],["2022-05-23",34611.06,34611.06,34329.67,34329.67,200],["2022-05-24",34760.65,34760.65,34107.52,34760.65,800],["2022-05-25",35849.18,35849.18,35196.06,35558.91,900],["2022-05-26",35776.61,35776.61,35341.2,35413.77,800],["2022-05-27",34833.21,35558.91,34833.21,35558.91,1600],["2022-05-30",35558.91,36647.44,35558.91,36647.44,13100],["2022-05-31",36574.88,40566.18,35631.48,37590.84,3900],["2022-06-01",37735.98,38969.66,36284.6,37590.84,1300],["2022-06-02",37808.55,37808.55,36284.6,37300.57,1200],["2022-06-03",37373.14,37373.14,37373.14,37373.14,100],["2022-06-06",37735.98,38243.97,37735.98,38243.97,200],["2022-06-07",35268.63,36212.03,35268.63,35631.48,2000],["2022-06-08",37663.41,37663.41,35704.04,37300.57,400],["2022-06-09",37445.71,37445.71,36066.89,36066.89,1100],["2022-06-10",37300.57,37300.57,37300.57,37300.57,100],["2022-06-13",36284.6,36647.44,36284.6,36647.44,1200],["2022-06-14",35558.91,36574.88,35558.91,36574.88,200],["2022-06-15",36284.6,36284.6,35196.06,35994.32,2900],["2022-06-16",36212.03,36212.03,36212.03,36212.03,200],["2022-06-17",36720.01,36720.01,32946.42,36212.03,1900],["2022-06-20",36139.46,36139.46,34107.52,35558.91,2600],["2022-06-21",34833.21,34833.21,34833.21,34833.21,10100],["2022-06-22",34833.21,34833.21,34760.65,34833.21,2500],["2022-06-23",34833.21,35558.91,34833.21,35558.91,2600],["2022-06-24",35558.91,36139.46,35050.92,36139.46,3100],["2022-06-27",36284.6,38316.54,33526.97,36284.6,3000],["2022-06-28",37518.27,37735.98,35341.2,35631.48,2900],["2022-06-29",36792.58,37010.29,35196.06,36212.03,1400],["2022-06-30",35268.63,36212.03,35268.63,36212.03,400],["2022-07-01",36865.15,36865.15,35196.06,36066.89,800],["2022-07-04",36720.01,36720.01,35558.91,35558.91,1700],["2022-07-05",34905.78,35558.91,34905.78,35558.91,300],["2022-07-06",35849.18,35849.18,35558.91,35558.91,200],["2022-07-07",35704.04,35704.04,35704.04,35704.04,0],["2022-07-08",35558.91,35558.91,34833.21,34978.35,6300],["2022-07-11",35050.92,35631.48,35050.92,35631.48,2200],["2022-07-12",35123.49,35196.06,35123.49,35123.49,4100],["2022-07-13",35123.49,35558.91,34833.21,35558.91,11900],["2022-07-14",35050.92,35196.06,34833.21,35196.06,1200],["2022-07-15",35558.91,35558.91,35050.92,35050.92,800],["2022-07-18",35558.91,35558.91,35196.06,35196.06,6500],["2022-07-19",35268.63,35558.91,35196.06,35196.06,6100],["2022-07-20",35558.91,36212.03,35196.06,35268.63,12900],["2022-07-21",36139.46,36139.46,35413.77,35849.18,3300],["2022-07-22",35631.48,36937.72,35631.48,35631.48,3500],["2022-07-25",36212.03,36720.01,35704.04,35849.18,14500],["2022-07-26",35849.18,36212.03,35849.18,36212.03,800],["2022-07-27",34833.21,36792.58,34833.21,36792.58,2500],["2022-07-28",35994.32,36502.31,35994.32,36502.31,400],["2022-07-29",36792.58,40638.75,35921.75,40638.75,27200],["2022-08-01",37155.43,38606.81,36139.46,37155.43,2200],["2022-08-02",36502.31,37663.41,36502.31,37010.29,2100],["2022-08-03",36720.01,37663.41,36720.01,37010.29,2800],["2022-08-04",37010.29,37010.29,36720.01,37010.29,800],["2022-08-05",37010.29,37010.29,36720.01,36937.72,3400],["2022-08-08",36937.72,37373.14,36720.01,37082.86,4600],["2022-08-09",36937.72,36937.72,36792.58,36792.58,1000],["2022-08-10",36720.01,36720.01,36429.74,36574.88,3800],["2022-08-11",36720.01,36937.72,36720.01,36720.01,5900],["2022-08-12",37663.41,37663.41,36720.01,37300.57,1200],["2022-08-15",36865.15,37010.29,36792.58,37010.29,1500],["2022-08-16",36865.15,38461.67,36865.15,37590.84,3300],["2022-08-17",37663.41,37735.98,37010.29,37518.27,1800],["2022-08-18",37663.41,37663.41,37010.29,37518.27,23100],["2022-08-19",37663.41,37663.41,36865.15,37590.84,400],["2022-08-22",36937.72,37300.57,36720.01,37300.57,3300],["2022-08-23",36865.15,37155.43,36720.01,37082.86,9900],["2022-08-24",37010.29,37663.41,36720.01,37373.14,8000],["2022-08-25",37518.27,37663.41,36865.15,37590.84,1500],["2022-08-26",37735.98,37735.98,37590.84,37590.84,1200],["2022-08-29",37010.29,37663.41,37010.29,37663.41,5100],["2022-08-30",37300.57,37663.41,37300.57,37663.41,1300],["2022-08-31",37663.41,38751.95,37590.84,38751.95,26700],["2022-09-05",37808.55,38461.67,37808.55,37881.12,13800],["2022-09-06",38862.11,39088.49,38484.8,38484.8,2300],["2022-09-07",38107.5,38484.8,38032.04,38032.04,1500],["2022-09-08",38786.65,38786.65,37730.2,37881.12,10600],["2022-09-09",38107.5,38484.8,37881.12,37881.12,5100],["2022-09-12",38032.04,39163.95,37881.12,37956.58,26800],["2022-09-13",38484.8,38484.8,38182.96,38182.96,1300],["2022-09-14",37956.58,38107.5,37956.58,38107.5,600],["2022-09-15",38484.8,38484.8,38182.96,38182.96,1400],["2022-09-16",38182.96,38182.96,38182.96,38182.96,2800],["2022-09-19",38107.5,38484.8,38107.5,38107.5,6000],["2022-09-20",37730.2,38182.96,36975.6,38107.5,9500],["2022-09-21",38107.5,38107.5,38107.5,38107.5,100],["2022-09-22",38107.5,38107.5,38107.5,38107.5,300],["2022-09-23",38032.04,38107.5,38032.04,38107.5,3500],["2022-09-26",37956.58,38107.5,36975.6,37730.2,16800],["2022-09-27",37956.58,38032.04,37051.06,37956.58,1200],["2022-09-28",36975.6,37805.66,36749.21,37805.66,400],["2022-09-29",37881.12,37881.12,37654.74,37654.74,500],["2022-09-30",37730.2,37730.2,37126.52,37654.74,3900],["2022-10-03",37654.74,37654.74,37503.82,37579.28,2100],["2022-10-04",37579.28,37579.28,36824.68,36824.68,3100],["2022-10-05",36975.6,36975.6,36975.6,36975.6,1200],["2022-10-06",36220.99,36900.14,36220.99,36900.14,600],["2022-10-07",36673.75,36673.75,36598.29,36598.29,1000],["2022-10-10",36145.53,36522.83,36145.53,36522.83,2100],["2022-10-11",36145.53,36447.37,36070.07,36447.37,600],["2022-10-12",36447.37,36598.29,36447.37,36598.29,11000],["2022-10-13",36522.83,36522.83,36522.83,36522.83,0],["2022-10-14",36522.83,36522.83,36522.83,36522.83,100],["2022-10-17",36824.68,36824.68,36824.68,36824.68,100],["2022-10-18",36598.29,36598.29,36522.83,36598.29,1800],["2022-10-19",36522.83,36522.83,36447.37,36522.83,900],["2022-10-20",36371.91,36371.91,36371.91,36371.91,300],["2022-10-21",36522.83,36598.29,34560.86,36447.37,1600],["2022-10-24",34560.86,35466.39,33957.18,35466.39,1700],["2022-10-25",36145.53,36145.53,34334.48,35390.93,600],["2022-10-26",35390.93,35466.39,33957.18,35466.39,5800],["2022-10-27",35164.55,35164.55,31693.37,33957.18,15700],["2022-10-28",33202.58,34862.7,33202.58,34183.56,3500],["2022-10-31",33881.72,36220.99,33202.58,36220.99,17100],["2022-11-01",33957.18,34334.48,33202.58,33579.88,3400],["2022-11-02",33730.8,34560.86,33730.8,34560.86,1000],["2022-11-03",33202.58,33579.88,33202.58,33504.42,4400],["2022-11-04",33202.58,33202.58,32825.27,32825.27,300],["2022-11-07",32447.97,33051.66,32070.67,33051.66,2500],["2022-11-08",33579.88,33579.88,32070.67,32070.67,1600],["2022-11-09",32297.05,32297.05,32297.05,32297.05,600],["2022-11-10",32447.97,32447.97,31089.68,32447.97,3900],["2022-11-11",33579.88,33579.88,32372.51,32372.51,300],["2022-11-14",32297.05,32297.05,28674.95,31693.37,1500],["2022-11-15",31542.45,31542.45,29580.48,29580.48,237800],["2022-11-16",29429.56,33957.18,29429.56,33881.72,10500],["2022-11-17",33504.42,35390.93,33504.42,35390.93,700],["2022-11-18",34711.78,35466.39,34711.78,35466.39,500],["2022-11-21",34711.78,36900.14,34711.78,36900.14,1000],["2022-11-22",35768.23,39541.25,35768.23,39541.25,4200],["2022-11-23",37654.74,39013.03,37654.74,39013.03,800],["2022-11-24",38032.04,38032.04,38032.04,38032.04,0],["2022-11-25",38032.04,38032.04,38032.04,38032.04,0],["2022-11-28",36975.6,37730.2,36220.99,36975.6,1000],["2022-11-29",35466.39,36220.99,35466.39,36220.99,800],["2022-11-30",36220.99,37201.98,36220.99,37201.98,10100],["2022-12-01",36145.53,36145.53,36145.53,36145.53,100],["2022-12-02",37277.44,37277.44,36220.99,36220.99,600],["2022-12-05",36371.91,36371.91,36371.91,36371.91,0],["2022-12-06",36371.91,36371.91,36371.91,36371.91,0],["2022-12-07",36371.91,36371.91,36371.91,36371.91,0],["2022-12-08",35089.09,35466.39,34938.17,35466.39,1300],["2022-12-09",35390.93,35390.93,33957.18,33957.18,400],["2022-12-12",37277.44,37277.44,34711.78,35390.93,400],["2022-12-13",36900.14,36900.14,36900.14,36900.14,100],["2022-12-14",36975.6,36975.6,33957.18,36220.99,900],["2022-12-15",34711.78,34711.78,34711.78,34711.78,0],["2022-12-16",36220.99,37126.52,34711.78,35390.93,1000],["2022-12-19",37654.74,37654.74,37654.74,37654.74,200],["2022-12-20",34334.48,35768.23,33957.18,35692.77,800],["2022-12-21",33957.18,36900.14,33957.18,33957.18,300],["2022-12-22",34938.17,34938.17,34938.17,34938.17,0],["2022-12-23",36070.07,36598.29,33202.58,35466.39,14500],["2022-12-26",35692.77,35994.61,33579.88,35240.01,900],["2022-12-27",35617.31,35617.31,33957.18,35089.09,900],["2022-12-28",35843.69,36220.99,33579.88,34938.17,800],["2022-12-29",35617.31,36220.99,35617.31,36220.99,1000],["2022-12-30",33579.88,35843.69,33579.88,35843.69,2200],["2023-01-03",33957.18,34711.78,33957.18,34711.78,300],["2023-01-04",34711.78,36220.99,34711.78,36220.99,500],["2023-01-05",35843.69,35843.69,35843.69,35843.69,0],["2023-01-06",34334.48,35466.39,33957.18,35089.09,7400],["2023-01-09",34711.78,34711.78,34711.78,34711.78,400],["2023-01-10",34711.78,34711.78,34711.78,34711.78,0],["2023-01-11",34711.78,34711.78,33202.58,33881.72,16400],["2023-01-12",34636.32,34636.32,34636.32,34636.32,100],["2023-01-13",34636.32,34636.32,34636.32,34636.32,0],["2023-01-16",33957.18,34560.86,33957.18,34560.86,600],["2023-01-17",34334.48,35390.93,34334.48,35390.93,3100],["2023-01-18",35315.47,35315.47,35315.47,35315.47,100],["2023-01-19",35390.93,35390.93,33957.18,33957.18,5000],["2023-01-27",35390.93,39013.03,34032.64,36975.6,2800],["2023-01-30",35994.61,35994.61,33957.18,35013.63,3700],["2023-01-31",35013.63,36598.29,34032.64,36598.29,8600],["2023-02-01",35466.39,35768.23,34485.4,35617.31,900],["2023-02-02",36070.07,36522.83,34711.78,34711.78,1900],["2023-02-03",35390.93,35390.93,34560.86,35240.01,1400],["2023-02-06",36070.07,36070.07,34183.56,34938.17,1000],["2023-02-07",35315.47,35315.47,34183.56,35013.63,900],["2023-02-08",35240.01,35240.01,34334.48,34334.48,2800],["2023-02-09",35013.63,35013.63,34334.48,34334.48,600],["2023-02-10",33957.18,34334.48,33957.18,34334.48,700],["2023-02-13",34636.32,34636.32,33957.18,33957.18,500],["2023-02-14",33957.18,33957.18,33957.18,33957.18,1000],["2023-02-15",34938.17,34938.17,33504.42,33504.42,1200],["2023-02-16",34560.86,34560.86,34560.86,34560.86,100],["2023-02-17",34938.17,34938.17,33579.88,33579.88,1600],["2023-02-20",33881.72,33881.72,33579.88,33579.88,1000],["2023-02-21",33655.34,33655.34,33655.34,33655.34,100],["2023-02-22",33655.34,33655.34,33655.34,33655.34,1100],["2023-02-23",33202.58,33730.8,33202.58,33730.8,1600],["2023-02-24",33957.18,35013.63,33957.18,35013.63,2100],["2023-02-27",34259.02,34259.02,33957.18,33957.18,200],["2023-02-28",32825.27,35089.09,32825.27,35089.09,2300],["2023-03-01",34334.48,34334.48,34334.48,34334.48,700],["2023-03-02",33957.18,34334.48,33957.18,34334.48,400],["2023-03-03",33957.18,36220.99,33957.18,35617.31,31400],["2023-03-06",34711.78,35466.39,33278.04,33278.04,49100],["2023-03-07",34711.78,34711.78,34711.78,34711.78,100],["2023-03-08",34711.78,34711.78,34711.78,34711.78,0],["2023-03-09",34032.64,35013.63,34032.64,35013.63,2700],["2023-03-10",34862.7,34862.7,34862.7,34862.7,200],["2023-03-13",34862.7,34862.7,34862.7,34862.7,40000],["2023-03-14",33202.58,34711.78,33202.58,34711.78,5100],["2023-03-15",34636.32,34636.32,33202.58,33278.04,11300],["2023-03-16",34560.86,34636.32,34560.86,34636.32,200],["2023-03-17",34636.32,34636.32,34636.32,34636.32,0],["2023-03-20",34711.78,34711.78,32447.97,34560.86,1100],["2023-03-21",34485.4,34560.86,32976.19,34183.56,400],["2023-03-22",33579.88,34183.56,33579.88,34183.56,300],["2023-03-23",34636.32,34636.32,34636.32,34636.32,100],["2023-03-24",33957.18,34636.32,33957.18,34636.32,700],["2023-03-27",34334.48,34711.78,34334.48,34711.78,400],["2023-03-28",34636.32,34636.32,34334.48,34334.48,2800],["2023-03-29",34560.86,34636.32,34409.94,34409.94,4000],["2023-03-30",34711.78,35240.01,34485.4,35013.63,6700],["2023-03-31",34711.78,37730.2,34711.78,37730.2,17000],["2023-04-03",33957.18,37654.74,33957.18,36975.6,1100],["2023-04-04",36975.6,36975.6,36975.6,36975.6,0],["2023-04-05",36598.29,36900.14,36220.99,36900.14,5800],["2023-04-06",36220.99,36900.14,35919.15,36447.37,6200],["2023-04-07",36824.68,36975.6,35843.69,35843.69,2800],["2023-04-10",36900.14,36900.14,36220.99,36220.99,4700],["2023-04-11",36296.45,36598.29,36220.99,36447.37,4000],["2023-04-12",36598.29,36598.29,35919.15,36220.99,4000],["2023-04-13",36220.99,37579.28,36220.99,37579.28,2600],["2023-04-14",37730.2,37730.2,36220.99,37503.82,7500],["2023-04-17",37352.9,37352.9,36673.75,36900.14,400],["2023-04-18",37277.44,37277.44,37277.44,37277.44,100],["2023-04-19",36975.6,36975.6,35994.61,35994.61,400],["2023-04-20",36522.83,37352.9,36296.45,37352.9,3200],["2023-04-21",34334.48,37654.74,34334.48,37654.74,1100],["2023-04-24",37201.98,37352.9,36975.6,37352.9,1300],["2023-04-25",37277.44,37428.36,36975.6,36975.6,4100],["2023-04-26",37730.2,39994.01,36447.37,38635.72,22500],["2023-04-27",36296.45,37730.2,36220.99,37730.2,2837150],["2023-04-28",37277.44,38484.8,36975.6,37503.82,2700],["2023-05-04",38195.33,38195.33,37733.29,37733.29,600],["2023-05-05",37964.31,37964.31,36963.23,36963.23,2900],["2023-05-08",37425.27,38272.34,37117.24,37117.24,1500],["2023-05-09",36270.16,36963.23,35808.12,36963.23,2900],["2023-05-10",37425.27,37656.29,37425.27,37656.29,300],["2023-05-11",38041.32,38041.32,38041.32,38041.32,100],["2023-05-12",37656.29,38272.34,37656.29,38041.32,8200],["2023-05-15",37348.26,37348.26,37117.24,37117.24,5600],["2023-05-16",37194.25,37579.28,37117.24,37579.28,2300],["2023-05-17",37579.28,37579.28,37579.28,37579.28,100],["2023-05-18",36193.16,37502.27,36193.16,37502.27,200],["2023-05-19",37348.26,37348.26,36039.14,37348.26,1500],["2023-05-22",37656.29,37656.29,37656.29,37656.29,100],["2023-05-23",36424.18,36424.18,36347.17,36347.17,5500],["2023-05-24",37194.25,37194.25,35423.09,36193.16,5200],["2023-05-25",35808.12,36039.14,35577.1,36039.14,800],["2023-05-26",36424.18,37502.27,36424.18,37502.27,1800],["2023-05-29",36809.21,37348.26,36193.16,36886.22,2800],["2023-05-30",36963.23,36963.23,36963.23,36963.23,100],["2023-05-31",37194.25,37194.25,37194.25,37194.25,100],["2023-06-01",37194.25,37194.25,37194.25,37194.25,0],["2023-06-02",36193.16,37348.26,36193.16,37348.26,3300],["2023-06-05",37271.25,37271.25,35808.12,37117.24,1900],["2023-06-06",37271.25,37271.25,35962.14,36963.23,3700],["2023-06-07",36963.23,37271.25,36963.23,37271.25,5000],["2023-06-08",37194.25,37271.25,36193.16,37271.25,2200],["2023-06-09",35962.14,37964.31,35962.14,37579.28,21800],["2023-06-12",37425.27,37425.27,37425.27,37425.27,0],["2023-06-13",37810.3,38041.32,37656.29,38041.32,4100],["2023-06-14",37579.28,37579.28,37579.28,37579.28,500],["2023-06-15",36963.23,37348.26,36963.23,37348.26,5600],["2023-06-16",37579.28,37579.28,36809.21,37579.28,4900],["2023-06-19",37040.23,37040.23,36809.21,36963.23,600],["2023-06-20",36963.23,37271.25,36963.23,37271.25,1100],["2023-06-21",36963.23,37117.24,36963.23,37117.24,5200],["2023-06-22",36655.2,36963.23,36655.2,36963.23,5100],["2023-06-23",37271.25,37271.25,36963.23,36963.23,2100],["2023-06-26",36655.2,37271.25,36655.2,37271.25,5100],["2023-06-27",37271.25,37271.25,37271.25,37271.25,100],["2023-06-28",36193.16,37733.29,35423.09,37733.29,2500],["2023-06-29",37425.27,37733.29,36963.23,37425.27,1800],["2023-06-30",37733.29,42738.73,36963.23,42738.73,42600],["2023-07-03",33651.94,39735.47,33651.94,39504.45,4400],["2023-07-04",38503.36,39273.43,38503.36,39273.43,1900],["2023-07-05",37733.29,38503.36,37656.29,38503.36,400],["2023-07-06",38118.33,38118.33,38118.33,38118.33,0],["2023-07-07",38118.33,38118.33,38118.33,38118.33,100],["2023-07-10",38118.33,38118.33,38118.33,38118.33,100],["2023-07-11",37040.23,37040.23,36963.23,36963.23,1000],["2023-07-12",37040.23,37656.29,36655.2,37656.29,4500],["2023-07-13",36886.22,37502.27,36886.22,37502.27,700],["2023-07-14",38426.35,38426.35,37194.25,37887.31,500],["2023-07-17",38426.35,40043.49,37040.23,38349.35,400],["2023-07-18",38503.36,38503.36,38503.36,38503.36,0],["2023-07-19",38503.36,38503.36,38503.36,38503.36,0],["2023-07-20",38503.36,38503.36,38503.36,38503.36,0],["2023-07-21",37733.29,42353.7,37733.29,42353.7,3500],["2023-07-24",36963.23,38657.37,36963.23,38657.37,300],["2023-07-25",41198.59,42122.68,37194.25,39196.42,1300],["2023-07-26",39273.43,39273.43,39273.43,39273.43,0],["2023-07-27",37425.27,38657.37,37425.27,38657.37,1300],["2023-07-28",37964.31,38657.37,37733.29,38657.37,2600],["2023-07-31",38503.36,42276.69,37964.31,42276.69,11900],["2023-08-01",39273.43,39889.48,39273.43,39889.48,3000],["2023-08-02",39273.43,39273.43,38888.39,38888.39,500],["2023-08-03",38503.36,38503.36,38118.33,38118.33,3200],["2023-08-04",38426.35,38426.35,38426.35,38426.35,0],["2023-08-07",38426.35,38426.35,38426.35,38426.35,0],["2023-08-08",37964.31,38426.35,37964.31,38426.35,700],["2023-08-09",38503.36,38503.36,38503.36,38503.36,100],["2023-08-10",38195.33,38503.36,38195.33,38349.35,2900],["2023-08-11",38195.33,38195.33,38195.33,38195.33,1300],["2023-08-14",38426.35,38426.35,38426.35,38426.35,100],["2023-08-15",38195.33,38195.33,38118.33,38118.33,5200],["2023-08-16",38426.35,38426.35,38426.35,38426.35,100],["2023-08-17",40736.55,40736.55,40736.55,40736.55,100],["2023-08-18",37733.29,40428.53,37502.27,37502.27,6500],["2023-08-21",39735.47,39735.47,37348.26,39042.41,500],["2023-08-22",39966.49,39966.49,37733.29,39889.48,400],["2023-08-23",39658.46,39658.46,39658.46,39658.46,100],["2023-08-24",39658.46,39658.46,39658.46,39658.46,0],["2023-08-25",39658.46,39658.46,39658.46,39658.46,0],["2023-08-28",37040.23,40043.49,37040.23,40043.49,700],["2023-08-29",39350.43,39350.43,39350.43,39350.43,0],["2023-08-30",39350.43,39658.46,39350.43,39658.46,500],["2023-08-31",39504.45,41198.59,39504.45,41198.59,2300],["2023-09-05",40890.57,40890.57,40890.57,40890.57,100],["2023-09-06",40890.57,40890.57,40890.57,40890.57,0],["2023-09-07",38503.36,40505.53,38503.36,40505.53,200],["2023-09-08",40505.53,40505.53,38503.36,40197.51,700],["2023-09-11",38580.37,40736.55,38349.35,40274.51,500],["2023-09-12",39658.46,40274.51,39273.43,40043.49,1000],["2023-09-13",40043.49,40736.55,40043.49,40736.55,200],["2023-09-14",40428.53,40428.53,40428.53,40428.53,0],["2023-09-15",38503.36,40736.55,38503.36,40582.54,700],["2023-09-18",40736.55,40813.56,38888.39,40351.52,2300],["2023-09-19",40274.51,40274.51,38734.38,40043.49,1200],["2023-09-20",40197.51,40197.51,38734.38,39966.49,1500],["2023-09-21",39889.48,40428.53,39581.45,40428.53,1100],["2023-09-22",38811.39,39966.49,38811.39,39966.49,300],["2023-09-25",40659.55,40736.55,38734.38,39966.49,1300],["2023-09-26",39966.49,39966.49,39966.49,39966.49,0],["2023-09-27",39966.49,39966.49,39966.49,39966.49,0],["2023-09-28",40582.54,40582.54,39966.49,39966.49,300],["2023-09-29",38195.33,42199.68,38195.33,41968.66,7500],["2023-10-02",37502.27,39889.48,37502.27,39889.48,200],["2023-10-03",38657.37,39581.45,38657.37,39581.45,1200],["2023-10-04",39966.49,40351.52,39966.49,40351.52,200],["2023-10-05",38118.33,39966.49,38118.33,39966.49,200],["2023-10-06",39889.48,39889.48,39504.45,39504.45,200],["2023-10-09",39735.47,39735.47,39735.47,39735.47,0],["2023-10-10",38888.39,39735.47,38888.39,39658.46,1000],["2023-10-11",40351.52,40736.55,38965.4,39966.49,400],["2023-10-12",38965.4,39966.49,38965.4,39042.41,600],["2023-10-13",39812.47,39812.47,38888.39,39581.45,13600],["2023-10-16",40351.52,40351.52,38811.39,39658.46,13400],["2023-10-17",38888.39,39812.47,38888.39,39735.47,3900],["2023-10-18",39735.47,39735.47,39042.41,39581.45,3700],["2023-10-19",39812.47,39812.47,38580.37,39504.45,16000],["2023-10-20",39966.49,41352.61,38811.39,41352.61,7400],["2023-10-23",39966.49,42199.68,39966.49,42199.68,1000],["2023-10-24",41275.6,41275.6,41275.6,41275.6,0],["2023-10-25",39196.42,39196.42,39042.41,39196.42,6300],["2023-10-26",39196.42,39735.47,38888.39,39504.45,11100],["2023-10-27",38888.39,39966.49,38888.39,39735.47,5500],["2023-10-30",38965.4,40428.53,38888.39,40197.51,4900],["2023-10-31",40428.53,41352.61,38888.39,40736.55,3600],["2023-11-01",39273.43,39273.43,39273.43,39273.43,100],["2023-11-02",39196.42,39196.42,39196.42,39196.42,100],["2023-11-03",39196.42,39658.46,39196.42,39658.46,1600],["2023-11-06",39889.48,39889.48,39042.41,39504.45,3800],["2023-11-07",39658.46,40813.56,39504.45,40813.56,5300],["2023-11-08",39350.43,40274.51,39350.43,40274.51,2900],["2023-11-09",40043.49,40043.49,39504.45,39504.45,200],["2023-11-10",39812.47,39812.47,39812.47,39812.47,0],["2023-11-13",39658.46,39658.46,39427.44,39427.44,400],["2023-11-14",40351.52,40351.52,40351.52,40351.52,100],["2023-11-15",39427.44,39427.44,39427.44,39427.44,100],["2023-11-16",39350.43,39350.43,39350.43,39350.43,100],["2023-11-17",40197.51,40197.51,39273.43,40120.5,1700],["2023-11-20",38657.37,39427.44,38657.37,39427.44,10500],["2023-11-21",39581.45,39581.45,39581.45,39581.45,100],["2023-11-22",39504.45,40274.51,39504.45,40274.51,1600],["2023-11-23",40736.55,41583.63,40736.55,41583.63,300],["2023-11-24",41121.59,41121.59,41121.59,41121.59,0],["2023-11-27",40043.49,40043.49,40043.49,40043.49,100],["2023-11-28",38657.37,39966.49,38580.37,39966.49,600],["2023-11-29",40351.52,40351.52,39119.41,40043.49,700],["2023-11-30",40043.49,40428.53,39889.48,40428.53,2100],["2023-12-01",40120.5,40428.53,40120.5,40351.52,600],["2023-12-04",41136.57,41136.57,40037.5,40822.55,1200],["2023-12-05",40901.06,40979.56,40901.06,40979.56,300],["2023-12-06",40901.06,40901.06,40901.06,40901.06,0],["2023-12-07",40822.55,40822.55,39644.98,40744.05,1900],["2023-12-08",40822.55,40822.55,40822.55,40822.55,100],["2023-12-11",39252.45,40665.54,39252.45,40665.54,800],["2023-12-12",40665.54,40665.54,40665.54,40665.54,100],["2023-12-13",39880.49,40587.04,39880.49,40587.04,200],["2023-12-14",40744.05,40822.55,40744.05,40822.55,200],["2023-12-15",39252.45,39252.45,39252.45,39252.45,700],["2023-12-18",40194.51,40744.05,38938.43,40194.51,1000],["2023-12-19",40273.02,40273.02,40273.02,40273.02,100],["2023-12-20",40273.02,40273.02,40273.02,40273.02,0],["2023-12-21",40273.02,40273.02,40273.02,40273.02,0],["2023-12-22",40273.02,40273.02,40273.02,40273.02,0],["2023-12-25",40273.02,40273.02,40273.02,40273.02,0],["2023-12-26",40273.02,40273.02,40273.02,40273.02,0],["2023-12-27",40273.02,40273.02,40273.02,40273.02,0],["2023-12-28",40273.02,40273.02,40273.02,40273.02,0],["2023-12-29",35170.2,42314.14,35170.2,38231.89,5800],["2024-01-02",39566.47,39566.47,39252.45,39252.45,600],["2024-01-03",38859.93,39173.95,38859.93,39173.95,1000],["2024-01-04",38545.91,38624.41,38467.4,38467.4,7600],["2024-01-05",38074.88,38467.4,38074.88,38467.4,10000],["2024-01-08",38153.38,38153.38,38153.38,38153.38,100],["2024-01-09",38467.4,38467.4,38467.4,38467.4,100],["2024-01-10",32736.55,38781.42,32736.55,38781.42,6400],["2024-01-11",36897.31,37682.35,36897.31,37682.35,74100],["2024-01-12",37839.36,39095.44,37839.36,39095.44,1900],["2024-01-15",39173.95,39252.45,39173.95,39252.45,96300],["2024-01-16",38153.38,39252.45,38153.38,38153.38,400],["2024-01-17",38859.93,40430.03,38859.93,40430.03,200],["2024-01-18",37917.87,37917.87,37917.87,37917.87,100],["2024-01-19",37917.87,39173.95,37917.87,38467.4,2100],["2024-01-22",40273.02,40273.02,40273.02,40273.02,100],["2024-01-23",40273.02,40273.02,40273.02,40273.02,0],["2024-01-24",38545.91,40037.5,38467.4,40037.5,2200],["2024-01-25",40037.5,40037.5,40037.5,40037.5,100],["2024-01-26",40037.5,40037.5,40037.5,40037.5,0],["2024-01-29",39959.0,40116.01,39252.45,40037.5,128900],["2024-01-30",40037.5,40822.55,40037.5,40822.55,2100],["2024-01-31",40744.05,41215.07,40351.52,40822.55,42900],["2024-02-01",40351.52,40665.54,39409.46,40665.54,95900],["2024-02-02",39173.95,40351.52,39095.44,40351.52,30400],["2024-02-05",40351.52,40351.52,39173.95,39173.95,20100],["2024-02-06",39330.96,40273.02,39330.96,40273.02,1600],["2024-02-07",45297.33,45297.33,38467.4,40273.02,500],["2024-02-15",40822.55,40822.55,39801.99,40587.04,700],["2024-02-16",40037.5,40351.52,40037.5,40351.52,500],["2024-02-19",40351.52,40351.52,39252.45,39801.99,5800],["2024-02-20",39409.46,39409.46,39252.45,39330.96,11000],["2024-02-21",39252.45,39723.48,39252.45,39723.48,300],["2024-02-22",39644.98,39723.48,39644.98,39723.48,200],["2024-02-23",40351.52,40351.52,39409.46,39801.99,700],["2024-02-26",40273.02,40273.02,40273.02,40273.02,100],["2024-02-27",40351.52,40822.55,39252.45,39644.98,800],["2024-02-28",40351.52,41215.07,39880.49,39880.49,1700],["2024-02-29",39487.97,40744.05,39252.45,40744.05,8900],["2024-03-01",39566.47,40822.55,39252.45,40508.53,3700],["2024-03-04",40430.03,40430.03,40430.03,40430.03,100],["2024-03-05",40430.03,40430.03,40430.03,40430.03,0],["2024-03-06",39644.98,39644.98,39644.98,39644.98,100],["2024-03-07",39644.98,39644.98,39644.98,39644.98,0],["2024-03-08",39644.98,40430.03,39173.95,39566.47,7400],["2024-03-11",40273.02,40273.02,40273.02,40273.02,0],["2024-03-12",40273.02,40273.02,40273.02,40273.02,270500],["2024-03-13",40822.55,40822.55,39252.45,39880.49,3800],["2024-03-14",39880.49,39880.49,39252.45,39252.45,2100],["2024-03-15",39252.45,39644.98,39252.45,39644.98,1800],["2024-03-18",40194.51,40194.51,39095.44,39095.44,500],["2024-03-19",39959.0,40037.5,39959.0,40037.5,200],["2024-03-20",40037.5,40037.5,40037.5,40037.5,0],["2024-03-21",39644.98,39644.98,39644.98,39644.98,100],["2024-03-22",39959.0,40037.5,39959.0,40037.5,200],["2024-03-25",40037.5,40037.5,40037.5,40037.5,0],["2024-03-26",39095.44,39959.0,38938.43,39959.0,2100],["2024-03-27",39959.0,39959.0,39959.0,39959.0,100],["2024-03-28",40037.5,40901.06,40037.5,40744.05,13100],["2024-03-29",40116.01,40822.55,40037.5,40822.55,13000],["2024-04-01",40351.52,40744.05,40037.5,40037.5,2700],["2024-04-02",40430.03,40665.54,40037.5,40430.03,11200],["2024-04-03",40587.04,40822.55,40351.52,40430.03,40900],["2024-04-04",40665.54,40665.54,40430.03,40587.04,5600],["2024-04-05",40508.53,40587.04,40037.5,40430.03,7400],["2024-04-08",40194.51,40194.51,38693.47,39027.04,15400],["2024-04-09",39193.82,39610.77,39193.82,39610.77,400],["2024-04-10",39694.16,39777.56,39193.82,39694.16,1400],["2024-04-11",39777.56,39777.56,38776.86,39610.77,1300],["2024-04-12",39443.99,39527.38,39110.43,39193.82,2200],["2024-04-15",39360.6,39360.6,38359.91,38526.69,1200],["2024-04-16",38359.91,39527.38,37942.95,39527.38,3200],["2024-04-17",39527.38,39527.38,39443.99,39527.38,1200],["2024-04-19",39360.6,39360.6,39193.82,39193.82,200],["2024-04-22",38776.86,39277.21,38526.69,39193.82,1000],["2024-04-23",39193.82,39193.82,39193.82,39193.82,100],["2024-04-24",39193.82,40277.9,38359.91,40277.9,3200],["2024-04-25",39193.82,39360.6,38693.47,39360.6,4000],["2024-04-26",39110.43,44947.8,38776.86,44947.8,16800],["2024-05-02",39694.16,40444.68,39193.82,40444.68,3400],["2024-05-03",39527.38,40444.68,39193.82,40277.9,7000],["2024-05-06",40027.73,41528.77,39277.21,39527.38,4200],["2024-05-07",39360.6,40444.68,39360.6,40444.68,6600],["2024-05-08",40444.68,40444.68,40277.9,40444.68,600],["2024-05-09",39610.77,40111.12,39527.38,40111.12,10300],["2024-05-10",40111.12,40111.12,40111.12,40111.12,100],["2024-05-13",40027.73,40027.73,39443.99,40027.73,900],["2024-05-14",40027.73,40027.73,40027.73,40027.73,100],["2024-05-15",40027.73,40444.68,40027.73,40444.68,22100],["2024-05-16",40444.68,40444.68,40027.73,40194.51,15000],["2024-05-17",40194.51,40361.29,40194.51,40361.29,200],["2024-05-20",40444.68,40861.64,40027.73,40361.29,11000],["2024-05-21",40361.29,40361.29,40027.73,40027.73,27100],["2024-05-22",40027.73,40027.73,39610.77,39944.34,300],["2024-05-23",40277.9,40861.64,39944.34,39944.34,17400],["2024-05-24",40361.29,40444.68,39360.6,39944.34,700],["2024-05-27",40444.68,40778.25,39610.77,40027.73,6600],["2024-05-28",40027.73,40694.86,39777.56,40027.73,800],["2024-05-29",40027.73,40027.73,40027.73,40027.73,200],["2024-05-30",40027.73,40027.73,39443.99,39944.34,1000],["2024-05-31",39944.34,42946.42,39944.34,40027.73,15300],["2024-06-03",40027.73,40027.73,40027.73,40027.73,15700],["2024-06-04",40027.73,40027.73,40027.73,40027.73,5100],["2024-06-05",40027.73,40778.25,39694.16,40277.9,7600],["2024-06-06",40444.68,40444.68,40277.9,40277.9,5900],["2024-06-07",40277.9,40361.29,40111.12,40361.29,5300],["2024-06-10",40111.12,40194.51,40027.73,40194.51,1300],["2024-06-11",40694.86,40694.86,40027.73,40111.12,5900],["2024-06-12",40361.29,40361.29,40027.73,40277.9,9700],["2024-06-13",40277.9,40361.29,40027.73,40361.29,47400],["2024-06-14",40361.29,40361.29,40361.29,40361.29,100],["2024-06-17",40111.12,40111.12,40111.12,40111.12,300],["2024-06-18",40111.12,40111.12,40027.73,40027.73,9700],["2024-06-19",40027.73,40027.73,40027.73,40027.73,100],["2024-06-20",40027.73,40194.51,39694.16,40027.73,1400],["2024-06-21",40027.73,43196.59,40027.73,43196.59,800],["2024-06-24",40111.12,40111.12,40027.73,40027.73,6300],["2024-06-25",40361.29,40361.29,40361.29,40361.29,100],["2024-06-26",40361.29,40444.68,40027.73,40027.73,111800],["2024-06-27",40111.12,40277.9,40027.73,40277.9,7200],["2024-06-28",40277.9,40611.47,40027.73,40361.29,8200],["2024-07-01",40361.29,40361.29,40027.73,40361.29,400],["2024-07-02",40277.9,40277.9,40277.9,40277.9,0],["2024-07-03",40277.9,40277.9,40277.9,40277.9,0],["2024-07-04",40611.47,42529.46,40611.47,42529.46,1000],["2024-07-05",40444.68,40444.68,36775.48,40444.68,3400],["2024-07-08",40778.25,40778.25,40778.25,40778.25,100],["2024-07-09",40778.25,40778.25,40778.25,40778.25,0],["2024-07-10",40778.25,40778.25,40778.25,40778.25,0],["2024-07-11",40027.73,40444.68,40027.73,40444.68,300],["2024-07-12",40444.68,40444.68,40111.12,40444.68,1100],["2024-07-15",40444.68,40444.68,40444.68,40444.68,200],["2024-07-16",40444.68,40444.68,40277.9,40277.9,300],["2024-07-17",40277.9,40277.9,39944.34,39944.34,10300],["2024-07-18",40027.73,41528.77,40027.73,40027.73,14500],["2024-07-19",40027.73,40027.73,40027.73,40027.73,500],["2024-07-22",39694.16,40027.73,39610.77,40027.73,1100],["2024-07-23",40027.73,40027.73,40027.73,40027.73,100],["2024-07-24",39610.77,39944.34,39610.77,39944.34,200],["2024-07-25",39777.56,39777.56,39694.16,39694.16,400],["2024-07-26",39777.56,39777.56,39777.56,39777.56,300],["2024-07-29",40027.73,40027.73,39610.77,40027.73,600],["2024-07-30",40778.25,40778.25,39860.95,40027.73,2700],["2024-07-31",40444.68,40861.64,40194.51,40861.64,2500],["2024-08-01",40027.73,40027.73,40027.73,40027.73,2100],["2024-08-02",40027.73,40027.73,40027.73,40027.73,1200],["2024-08-05",40694.86,40694.86,40027.73,40027.73,15300],["2024-08-06",39610.77,39944.34,39610.77,39944.34,500],["2024-08-07",39777.56,39777.56,39777.56,39777.56,0],["2024-08-08",40694.86,40694.86,39527.38,40027.73,400],["2024-08-09",40027.73,40027.73,40027.73,40027.73,200],["2024-08-12",40027.73,40027.73,40027.73,40027.73,0],["2024-08-13",40194.51,40611.47,40194.51,40611.47,1100],["2024-08-14",40194.51,40194.51,40194.51,40194.51,500],["2024-08-15",40611.47,40611.47,40611.47,40611.47,900],["2024-08-16",40611.47,40611.47,40611.47,40611.47,0],["2024-08-19",40611.47,40611.47,40611.47,40611.47,0],["2024-08-20",40611.47,40611.47,40611.47,40611.47,700],["2024-08-21",40611.47,41278.6,40611.47,40778.25,25200],["2024-08-22",40861.64,40861.64,40778.25,40778.25,700],["2024-08-23",40444.68,41528.77,40444.68,41528.77,46600],["2024-08-26",41528.77,41528.77,40444.68,41528.77,5000],["2024-08-27",41445.38,41445.38,40611.47,41445.38,4800],["2024-08-28",41445.38,41528.77,40694.86,41445.38,400],["2024-08-29",41528.77,42946.42,40778.25,41695.55,5300],["2024-08-30",41695.55,42112.51,41695.55,41695.55,12500],["2024-09-04",41695.55,42112.51,41695.55,42112.51,1600],["2024-09-05",42112.51,42946.42,42112.51,42446.07,2500],["2024-09-06",42863.03,42863.03,41695.55,42446.07,1300],["2024-09-09",42362.68,42863.03,41695.55,42529.46,3600],["2024-09-10",42529.46,42529.46,41278.6,42446.07,11300],["2024-09-11",42779.64,42779.64,42446.07,42529.46,400],["2024-09-12",42946.42,42946.42,40861.64,42529.46,2500],["2024-09-13",42529.46,42612.85,42529.46,42529.46,1200],["2024-09-16",40861.64,42779.64,40861.64,42696.24,6100],["2024-09-17",42696.24,42779.64,42696.24,42779.64,400],["2024-09-18",42696.24,42696.24,42696.24,42696.24,0],["2024-09-19",42696.24,42696.24,42696.24,42696.24,0],["2024-09-20",42696.24,42696.24,42696.24,42696.24,0],["2024-09-23",41195.2,42446.07,41195.2,42446.07,2100],["2024-09-24",42446.07,42696.24,41445.38,42279.29,3600],["2024-09-25",42529.46,42529.46,42529.46,42529.46,100],["2024-09-26",41195.2,42112.51,41195.2,42112.51,200],["2024-09-27",42362.68,42362.68,42362.68,42362.68,100],["2024-09-30",42779.64,42863.03,41695.55,42279.29,3100],["2024-10-01",42112.51,42112.51,42112.51,42112.51,0],["2024-10-02",42112.51,42112.51,42112.51,42112.51,0],["2024-10-03",42529.46,42529.46,42112.51,42112.51,200],["2024-10-04",42362.68,42362.68,42362.68,42362.68,0],["2024-10-07",42529.46,42696.24,42529.46,42696.24,200],["2024-10-08",42863.03,42863.03,42863.03,42863.03,100],["2024-10-09",42863.03,42863.03,42863.03,42863.03,0],["2024-10-10",42863.03,42863.03,42863.03,42863.03,0],["2024-10-11",42863.03,42863.03,42863.03,42863.03,0],["2024-10-14",42529.46,43029.81,41278.6,43029.81,1500],["2024-10-15",42696.24,42696.24,42696.24,42696.24,100],["2024-10-16",42696.24,42696.24,42696.24,42696.24,0],["2024-10-17",41695.55,42529.46,41695.55,42529.46,300],["2024-10-18",42446.07,42946.42,42446.07,42946.42,300],["2024-10-21",42529.46,42529.46,42529.46,42529.46,100],["2024-10-22",40945.03,40945.03,40027.73,40778.25,1000],["2024-10-23",42112.51,42112.51,42112.51,42112.51,100],["2024-10-24",41695.55,42612.85,41278.6,42529.46,4700],["2024-10-25",42446.07,42946.42,40444.68,42946.42,35600],["2024-10-28",42446.07,42446.07,42446.07,42446.07,1799700],["2024-10-29",42446.07,42446.07,42446.07,42446.07,100],["2024-10-30",42446.07,42446.07,42446.07,42446.07,0],["2024-10-31",41862.33,41862.33,41778.94,41778.94,1200],["2024-11-01",41778.94,41778.94,41778.94,41778.94,2700],["2024-11-04",42446.07,42446.07,42446.07,42446.07,100],["2024-11-05",41695.55,41695.55,41695.55,41695.55,200],["2024-11-06",43363.37,47866.49,40027.73,43029.81,5100],["2024-11-07",42112.51,42112.51,41695.55,41695.55,219100],["2024-11-08",42446.07,43363.37,42446.07,43363.37,500],["2024-11-11",42946.42,42946.42,42946.42,42946.42,400],["2024-11-12",42946.42,42946.42,42946.42,42946.42,0],["2024-11-13",41778.94,41778.94,41778.94,41778.94,900],["2024-11-14",41778.94,41778.94,41778.94,41778.94,400],["2024-11-15",41778.94,42195.9,41778.94,42195.9,2500],["2024-11-18",41778.94,42112.51,41778.94,42112.51,2100],["2024-11-19",41778.94,41778.94,41778.94,41778.94,600],["2024-11-20",41778.94,41778.94,41778.94,41778.94,0],["2024-11-21",41778.94,41778.94,41778.94,41778.94,500],["2024-11-22",42446.07,42446.07,42446.07,42446.07,100],["2024-11-25",42446.07,42446.07,42446.07,42446.07,300],["2024-11-26",42446.07,42446.07,42446.07,42446.07,0],["2024-11-27",42112.51,42529.46,42112.51,42529.46,300],["2024-11-28",42946.42,42946.42,42946.42,42946.42,100],["2024-11-29",42946.42,44947.8,42529.46,44947.8,8600],["2024-12-02",44947.8,44947.8,43363.37,43363.37,1200],["2024-12-03",43530.16,43530.16,42529.46,42529.46,300],["2024-12-04",43196.59,43780.33,43196.59,43780.33,1300],["2024-12-05",43780.33,43780.33,43363.37,43363.37,300],["2024-12-06",44614.24,44614.24,42946.42,43780.33,5900],["2024-12-09",43029.81,43029.81,43029.81,43029.81,0],["2024-12-10",43029.81,43029.81,43029.81,43029.81,400],["2024-12-11",43029.81,43029.81,43029.81,43029.81,100],["2024-12-12",43530.16,43530.16,43530.16,43530.16,600],["2024-12-13",43530.16,43530.16,43530.16,43530.16,0],["2024-12-16",43443.44,43443.44,42923.16,42923.16,600],["2024-12-17",45004.28,45004.28,45004.28,45004.28,1000],["2024-12-18",45004.28,45004.28,45004.28,45004.28,3600],["2024-12-19",45958.13,46738.55,44223.86,46304.99,1500],["2024-12-20",45958.13,46825.27,43356.73,46651.84,6000],["2024-12-23",47605.69,48472.82,47605.69,48472.82,500],["2024-12-24",54195.91,54195.91,54195.91,54195.91,100],["2024-12-25",55063.04,62173.55,46218.27,56363.75,1200],["2024-12-26",56277.03,56277.03,52461.64,54109.2,300],["2024-12-27",54109.2,54195.91,52028.07,52028.07,500],["2024-12-30",53762.34,53762.34,53762.34,53762.34,0],["2024-12-31",53242.06,61826.69,53242.06,61826.69,17000],["2025-01-02",58878.44,58878.44,58878.44,58878.44,0],["2025-01-03",58878.44,58878.44,58878.44,58878.44,0],["2025-01-06",52288.21,56277.03,52028.07,56103.61,500],["2025-01-07",52114.79,52114.79,52028.07,52028.07,200],["2025-01-08",57751.16,57751.16,57751.16,57751.16,100],["2025-01-09",50293.8,56103.61,49253.24,56103.61,2900],["2025-01-10",50293.8,52028.07,50293.8,52028.07,800],["2025-01-13",51854.65,51854.65,51854.65,51854.65,100],["2025-01-14",56363.75,56363.75,52028.07,52028.07,200],["2025-01-15",54195.91,54195.91,54195.91,54195.91,0],["2025-01-16",54195.91,54195.91,54195.91,54195.91,0],["2025-01-17",52461.64,52461.64,49426.67,52461.64,2600],["2025-01-20",51941.36,51941.36,51941.36,51941.36,0],["2025-01-21",51941.36,51941.36,51941.36,51941.36,0],["2025-01-22",51594.51,51594.51,51594.51,51594.51,4100],["2025-01-23",51507.79,51507.79,51507.79,51507.79,100],["2025-01-24",51507.79,51507.79,51507.79,51507.79,0],["2025-02-03",51507.79,51507.79,51507.79,51507.79,0],["2025-02-04",51160.94,51160.94,51160.94,51160.94,1000],["2025-02-05",51160.94,51160.94,51160.94,51160.94,0],["2025-02-06",51160.94,51160.94,51160.94,51160.94,0],["2025-02-07",47692.4,50727.37,47692.4,50727.37,1200],["2025-02-10",48559.54,49773.52,46044.85,49773.52,1200],["2025-02-11",48472.82,49513.38,48472.82,49513.38,6000],["2025-02-12",46218.27,49253.24,46218.27,49253.24,10500],["2025-02-13",49166.53,51507.79,48472.82,51507.79,6900],["2025-02-14",51507.79,51507.79,51507.79,51507.79,100],["2025-02-17",46825.27,50987.51,44657.43,50987.51,11400],["2025-02-18",45611.28,45611.28,45524.56,45524.56,1000],["2025-02-19",45611.28,46565.13,39974.9,45524.56,5500],["2025-02-20",43443.44,45091.0,43356.73,45091.0,1600],["2025-02-21",43356.73,45958.13,40928.75,44830.86,110900],["2025-02-24",44484.0,44484.0,44484.0,44484.0,0],["2025-02-25",45091.0,49600.1,45091.0,49513.38,36600],["2025-02-26",49513.38,49513.38,45091.0,45091.0,1100],["2025-02-27",45177.71,45177.71,45091.0,45091.0,500],["2025-02-28",48906.39,48906.39,48906.39,48906.39,100],["2025-03-03",50293.8,50293.8,50293.8,50293.8,100],["2025-03-04",44657.43,44657.43,44657.43,44657.43,100],["2025-03-05",45177.71,45958.13,44657.43,45958.13,900],["2025-03-06",45958.13,48386.11,44223.86,48386.11,4800],["2025-03-07",45177.71,47518.97,45091.0,47518.97,700],["2025-03-10",46738.55,46738.55,46738.55,46738.55,100],["2025-03-11",46998.69,47172.12,46998.69,47172.12,300],["2025-03-12",47258.83,52028.07,47258.83,52028.07,8600],["2025-03-13",46391.7,46391.7,46391.7,46391.7,100],["2025-03-14",46131.56,46131.56,45958.13,45958.13,700],["2025-03-17",46565.13,50293.8,46565.13,50293.8,200],["2025-03-18",49426.67,52028.07,46998.69,51421.08,15700],["2025-03-19",51941.36,51941.36,49079.82,51941.36,500],["2025-03-20",52201.5,53068.64,52201.5,53068.64,300],["2025-03-21",52028.07,52808.5,52028.07,52808.5,200],["2025-03-24",52461.64,52461.64,52461.64,52461.64,0],["2025-03-25",52461.64,52461.64,52461.64,52461.64,0],["2025-03-26",52461.64,52461.64,52461.64,52461.64,0],["2025-03-27",52461.64,52461.64,52461.64,52461.64,0],["2025-03-28",51681.22,53328.78,51681.22,53328.78,300],["2025-03-31",52895.21,52895.21,52895.21,52895.21,100],["2025-04-01",48125.97,52028.07,48125.97,52028.07,400],["2025-04-02",49166.53,49166.53,49166.53,49166.53,0],["2025-04-03",49166.53,49166.53,49166.53,49166.53,0],["2025-04-04",49166.53,49166.53,49166.53,49166.53,0],["2025-04-08",49166.53,49166.53,49166.53,49166.53,0],["2025-04-09",52635.07,52635.07,52635.07,52635.07,100],["2025-04-10",52028.07,52028.07,52028.07,52028.07,800],["2025-04-11",52028.07,52028.07,52028.07,52028.07,0],["2025-04-14",52028.07,52028.07,52028.07,52028.07,0],["2025-04-15",50640.66,50640.66,50640.66,50640.66,100],["2025-04-16",50640.66,50640.66,50640.66,50640.66,0],["2025-04-17",50640.66,50640.66,50640.66,50640.66,0],["2025-04-18",51854.65,51854.65,51854.65,51854.65,100],["2025-04-21",50293.8,50293.8,50293.8,50293.8,270600],["2025-04-22",50293.8,50293.8,50293.8,50293.8,0],["2025-04-23",50207.09,50207.09,50207.09,50207.09,100],["2025-04-24",50207.09,50207.09,50207.09,50207.09,0],["2025-04-25",50207.09,50207.09,50207.09,50207.09,100],["2025-04-28",50640.66,55323.19,50640.66,55323.19,700],["2025-04-29",51941.36,56016.89,51941.36,56016.89,1100],["2025-05-05",52288.21,52288.21,52288.21,52288.21,1000],["2025-05-06",52288.21,52288.21,52288.21,52288.21,0],["2025-05-07",52288.21,52288.21,52288.21,52288.21,0],["2025-05-08",52288.21,52288.21,52288.21,52288.21,0],["2025-05-09",52288.21,52288.21,52288.21,52288.21,0],["2025-05-12",47692.4,56103.61,45958.13,52028.07,2000],["2025-05-13",47258.83,47258.83,47258.83,47258.83,200],["2025-05-14",53588.92,53588.92,53588.92,53588.92,100],["2025-05-15",49600.1,49600.1,49426.67,49426.67,700],["2025-05-16",50120.38,50120.38,50033.66,50033.66,1700],["2025-05-19",50033.66,51854.65,50033.66,50293.8,1400],["2025-05-20",46911.98,53242.06,46911.98,50293.8,3500],["2025-05-21",51776.51,54795.28,51593.55,54795.28,1100],["2025-05-22",49398.08,51593.55,48940.69,51593.55,1200],["2025-05-23",48025.91,53880.5,48025.91,53880.5,700],["2025-05-26",54795.28,54795.28,50861.73,50861.73,200],["2025-05-27",51685.03,53606.07,51685.03,53606.07,200],["2025-05-28",52691.29,52691.29,52691.29,52691.29,0],["2025-05-29",52050.94,52599.81,52050.94,52599.81,5000],["2025-05-30",52325.38,60101.0,47111.14,60101.0,7800],["2025-06-02",56350.41,56350.41,56350.41,56350.41,0],["2025-06-03",56350.41,56350.41,56350.41,56350.41,0],["2025-06-04",54886.76,54886.76,54886.76,54886.76,1400],["2025-06-05",54886.76,54886.76,54886.76,54886.76,0],["2025-06-06",58179.96,63119.77,58179.96,62204.99,7100],["2025-06-09",62753.86,62753.86,62753.86,62753.86,0],["2025-06-10",53971.98,64034.55,53423.11,63851.6,1100],["2025-06-11",58454.4,58454.4,58454.4,58454.4,0],["2025-06-12",58454.4,58454.4,58454.4,58454.4,0],["2025-06-13",58454.4,58454.4,58454.4,58454.4,0],["2025-06-16",58454.4,58454.4,58454.4,58454.4,0],["2025-06-17",58454.4,58454.4,58454.4,58454.4,0],["2025-06-18",58454.4,58454.4,58454.4,58454.4,0],["2025-06-19",58454.4,58454.4,58454.4,58454.4,0],["2025-06-20",58454.4,58454.4,58454.4,58454.4,0],["2025-06-23",53057.2,53057.2,53057.2,53057.2,3200],["2025-06-24",53057.2,53057.2,53057.2,53057.2,200],["2025-06-25",58362.92,58362.92,58362.92,58362.92,100],["2025-06-26",58362.92,58362.92,58362.92,58362.92,0],["2025-06-27",50770.25,57356.66,50770.25,57356.66,200],["2025-06-30",57356.66,57356.66,57356.66,57356.66,6400],["2025-07-01",57356.66,57356.66,57356.66,57356.66,0],["2025-07-02",57356.66,57356.66,57356.66,57356.66,0],["2025-07-03",57356.66,57356.66,57356.66,57356.66,0],["2025-07-04",57356.66,57356.66,57356.66,57356.66,0],["2025-07-07",57356.66,57356.66,57356.66,57356.66,0],["2025-07-08",57356.66,57356.66,57356.66,57356.66,0],["2025-07-09",52142.42,52142.42,52142.42,52142.42,100],["2025-07-10",58545.88,58545.88,58545.88,58545.88,100],["2025-07-11",62204.99,62204.99,53057.2,59277.7,300],["2025-07-14",60649.87,60649.87,60649.87,60649.87,100],["2025-07-15",53148.68,53148.68,53148.68,53148.68,100],["2025-07-16",53148.68,53148.68,53148.68,53148.68,0],["2025-07-17",53148.68,53148.68,53148.68,53148.68,0],["2025-07-18",58545.88,58545.88,58545.88,58545.88,100],["2025-07-21",51685.03,57631.1,50770.25,57631.1,1600],["2025-07-22",55344.15,55344.15,55344.15,55344.15,300],["2025-07-23",54886.76,54886.76,54795.28,54795.28,300],["2025-07-24",53057.2,53057.2,53057.2,53057.2,200],["2025-07-25",53057.2,54429.37,53057.2,54429.37,3000],["2025-07-28",53697.55,53697.55,53697.55,53697.55,0],["2025-07-29",53697.55,53697.55,53697.55,53697.55,0],["2025-07-30",51227.64,53697.55,51227.64,53697.55,1600],["2025-07-31",54886.76,59369.18,52782.77,59003.27,4000],["2025-08-01",55618.58,55618.58,55618.58,55618.58,0],["2025-08-04",55618.58,55618.58,55618.58,55618.58,0],["2025-08-05",53057.2,53057.2,53057.2,53057.2,200],["2025-08-06",53057.2,53057.2,53057.2,53057.2,0],["2025-08-07",53057.2,53057.2,52233.9,52233.9,1300],["2025-08-08",52325.38,52325.38,52325.38,52325.38,0],["2025-08-11",52599.81,52599.81,52599.81,52599.81,100],["2025-08-12",52599.81,52599.81,52599.81,52599.81,0],["2025-08-13",52599.81,52599.81,52599.81,52599.81,0],["2025-08-14",52599.81,52599.81,52599.81,52599.81,0],["2025-08-15",56624.84,56624.84,56624.84,56624.84,100],["2025-08-18",56624.84,56624.84,56624.84,56624.84,0],["2025-08-19",56624.84,56624.84,56624.84,56624.84,0],["2025-08-20",56624.84,56624.84,56624.84,56624.84,0],["2025-08-21",56624.84,56624.84,56624.84,56624.84,0],["2025-08-22",56624.84,56624.84,56624.84,56624.84,0],["2025-08-25",56624.84,56624.84,56624.84,56624.84,0],["2025-08-26",50312.86,53971.98,50312.86,53971.98,400],["2025-08-27",53971.98,53971.98,53971.98,53971.98,100],["2025-08-28",53971.98,53971.98,53971.98,53971.98,0],["2025-08-29",53971.98,59460.66,53971.98,59460.66,5400],["2025-09-03",59003.27,59003.27,59003.27,59003.27,0],["2025-09-04",59003.27,59003.27,59003.27,59003.27,0],["2025-09-05",59003.27,59003.27,59003.27,59003.27,0],["2025-09-08",59003.27,59003.27,59003.27,59003.27,0],["2025-09-09",59003.27,59003.27,59003.27,59003.27,0],["2025-09-10",54886.76,54886.76,54886.76,54886.76,100],["2025-09-11",54886.76,54886.76,54886.76,54886.76,0],["2025-09-12",52142.42,54886.76,51410.6,54886.76,10500],["2025-09-15",54795.28,54795.28,54795.28,54795.28,100],["2025-09-16",62113.52,62113.52,62113.52,62113.52,100],["2025-09-17",62113.52,62113.52,62113.52,62113.52,0],["2025-09-18",62113.52,62113.52,62113.52,62113.52,0],["2025-09-19",62113.52,62113.52,62113.52,62113.52,0],["2025-09-22",55801.54,55801.54,54703.8,54703.8,200],["2025-09-23",55252.67,55252.67,55252.67,55252.67,0],["2025-09-24",53971.98,53971.98,53971.98,53971.98,600],["2025-09-25",53240.16,55801.54,53057.2,55801.54,1100],["2025-09-26",56258.93,56258.93,56258.93,56258.93,100],["2025-09-29",59460.66,59460.66,54886.76,59369.18,1700],["2025-09-30",54429.37,65315.24,54429.37,65315.24,5400],["2025-10-01",55801.54,56258.93,54886.76,56258.93,1400],["2025-10-02",55801.54,55801.54,55801.54,55801.54,100],["2025-10-03",55801.54,55801.54,55801.54,55801.54,0],["2025-10-06",55801.54,55801.54,55801.54,55801.54,0],["2025-10-07",55801.54,55801.54,55801.54,55801.54,0],["2025-10-08",63760.12,63760.12,55069.72,55161.19,400],["2025-10-09",57448.14,57448.14,57448.14,57448.14,0],["2025-10-10",57448.14,57448.14,57448.14,57448.14,0],["2025-10-13",57448.14,57448.14,57448.14,57448.14,0],["2025-10-14",56716.32,56716.32,56716.32,56716.32,100],["2025-10-15",56716.32,56716.32,56716.32,56716.32,0],["2025-10-16",56716.32,56716.32,56716.32,56716.32,0],["2025-10-17",51410.6,56716.32,48208.87,56716.32,59100],["2025-10-20",54886.76,54886.76,54886.76,54886.76,100],["2025-10-21",53148.68,53240.16,46653.75,48300.35,42600],["2025-10-22",48483.3,51136.16,48483.3,50861.73,3300],["2025-10-23",51044.69,53971.98,50221.38,53971.98,40900],["2025-10-24",50587.3,53880.5,50587.3,53880.5,2200],["2025-10-27",50495.82,56624.84,50495.82,56624.84,700],["2025-10-28",57905.53,57905.53,51776.51,56167.45,1200],["2025-10-29",55984.49,55984.49,55984.49,55984.49,0],["2025-10-30",50770.25,54795.28,50770.25,54795.28,400],["2025-10-31",58545.88,58545.88,51685.03,56807.8,1600],["2025-11-03",54795.28,55344.15,54795.28,55344.15,2000],["2025-11-04",52874.24,53514.59,52142.42,53514.59,600],["2025-11-05",52874.24,52965.72,51227.64,52691.29,700],["2025-11-06",52691.29,52691.29,52691.29,52691.29,600],["2025-11-07",52691.29,55161.19,52691.29,55161.19,400],["2025-11-10",53331.63,53331.63,53331.63,53331.63,0],["2025-11-11",56647.1,56647.1,56647.1,56647.1,100],["2025-11-12",56647.1,56647.1,56647.1,56647.1,0],["2025-11-13",56647.1,56647.1,56647.1,56647.1,0],["2025-11-14",53047.45,53994.73,53047.45,53047.45,2100],["2025-11-17",53047.45,53047.45,53047.45,53047.45,2800],["2025-11-18",55794.55,55794.55,55794.55,55794.55,100],["2025-11-19",55794.55,55794.55,55794.55,55794.55,0],["2025-11-20",54847.28,54847.28,54847.28,54847.28,100],["2025-11-21",54847.28,55320.91,54847.28,55320.91,600],["2025-11-24",54942.0,54942.0,54942.0,54942.0,0],["2025-11-25",54942.0,54942.0,54942.0,54942.0,0],["2025-11-26",54942.0,54942.0,54942.0,54942.0,0],["2025-11-27",55605.1,56647.1,55605.1,56647.1,700],["2025-11-28",56647.1,56647.1,56268.19,56268.19,400],["2025-12-01",54942.0,55320.91,52384.36,54942.0,600],["2025-12-02",53142.18,54657.82,53142.18,54657.82,200],["2025-12-03",54942.0,54942.0,54942.0,54942.0,100],["2025-12-04",54942.0,54942.0,54942.0,54942.0,0],["2025-12-05",59110.02,59110.02,59110.02,59110.02,100],["2025-12-08",59110.02,59110.02,59110.02,59110.02,0],["2025-12-09",64888.4,64888.4,54942.0,54942.0,400],["2025-12-10",57404.92,57404.92,57404.92,57404.92,0],["2025-12-11",57404.92,57404.92,57404.92,57404.92,0],["2025-12-12",58257.47,61383.48,58257.47,61383.48,200],["2025-12-15",60625.66,60625.66,60625.66,60625.66,100],["2025-12-16",60625.66,60625.66,60625.66,60625.66,0],["2025-12-17",52289.63,58636.38,52289.63,58636.38,1600],["2025-12-18",59488.93,59488.93,53047.45,55984.01,700],["2025-12-19",53521.09,59204.75,53521.09,55699.82,2600],["2025-12-22",55699.82,55699.82,55699.82,55699.82,100],["2025-12-23",53994.73,55699.82,53994.73,55699.82,700],["2025-12-24",55131.46,56552.37,55131.46,56552.37,200],["2025-12-25",55889.28,55889.28,55889.28,55889.28,0],["2025-12-26",55889.28,55889.28,55889.28,55889.28,0],["2025-12-29",58162.74,58162.74,58162.74,58162.74,100],["2025-12-30",58162.74,58162.74,58162.74,58162.74,0],["2025-12-31",53142.18,53142.18,53142.18,53142.18,100],["2026-01-05",53047.45,56647.1,53047.45,54847.28,1900],["2026-01-06",53331.63,53994.73,53331.63,53994.73,800],["2026-01-07",53994.73,53994.73,53900.0,53900.0,4600],["2026-01-08",53900.0,53900.0,53521.09,53521.09,1000],["2026-01-09",53521.09,54657.82,53047.45,54657.82,1200],["2026-01-12",53521.09,53521.09,53047.45,53047.45,2500],["2026-01-13",53331.63,53331.63,53142.18,53142.18,900],["2026-01-14",53142.18,53142.18,53142.18,53142.18,500],["2026-01-15",53142.18,53142.18,53047.45,53047.45,1700],["2026-01-16",53047.45,53994.73,52194.9,53142.18,2100],["2026-01-19",53236.91,53236.91,52479.09,53142.18,2000],["2026-01-20",52858.0,53047.45,52858.0,53047.45,500],["2026-01-21",53047.45,53047.45,53047.45,53047.45,200],["2026-01-22",53047.45,53047.45,53047.45,53047.45,400],["2026-01-23",53047.45,53047.45,53047.45,53047.45,100],["2026-01-26",53047.45,53047.45,52668.54,52668.54,600],["2026-01-27",53994.73,53994.73,52858.0,53047.45,400],["2026-01-28",53142.18,53142.18,53047.45,53142.18,1800],["2026-01-29",53142.18,53142.18,53047.45,53047.45,1100],["2026-01-30",53142.18,55605.1,53142.18,55605.1,1000],["2026-02-02",53994.73,53994.73,53047.45,53047.45,1100],["2026-02-03",58257.47,61099.3,53047.45,55605.1,2000],["2026-02-04",53994.73,53994.73,53994.73,53994.73,100],["2026-02-05",53994.73,53994.73,53047.45,53047.45,1400],["2026-02-06",53047.45,53521.09,53047.45,53521.09,200],["2026-02-09",53521.09,53521.09,52763.27,52763.27,200],["2026-02-10",53047.45,53047.45,52858.0,52858.0,400],["2026-02-11",52952.72,55699.82,52858.0,55699.82,1300],["2026-02-12",53047.45,54942.0,53047.45,54942.0,5700],["2026-02-13",53142.18,53994.73,53047.45,53994.73,600],["2026-02-23",56741.83,60152.02,52858.0,53047.45,3700],["2026-02-24",53047.45,53805.27,52858.0,53047.45,2800],["2026-02-25",53805.27,53805.27,53047.45,53047.45,5100],["2026-02-26",53710.54,53710.54,52952.72,53331.63,5500],["2026-02-27",54373.64,60530.93,52384.36,53047.45,27800],["2026-03-02",53047.45,53047.45,53047.45,53047.45,3200],["2026-03-03",53047.45,53047.45,52952.72,52952.72,5300],["2026-03-04",53047.45,53047.45,52858.0,52858.0,1300],["2026-03-05",52858.0,52858.0,52763.27,52763.27,1000],["2026-03-06",52858.0,52858.0,52668.54,52668.54,1600],["2026-03-09",52763.27,52763.27,47363.8,48311.07,1300],["2026-03-10",49258.35,52005.45,49258.35,51910.72,7100],["2026-03-11",52668.54,52668.54,50489.81,51152.9,2200],["2026-03-12",52005.45,52005.45,49258.35,49447.8,3100],["2026-03-13",52479.09,52479.09,52289.63,52289.63,200],["2026-03-16",52289.63,53900.0,52289.63,53047.45,8000],["2026-03-17",52952.72,53047.45,52858.0,52858.0,2600],["2026-03-18",52858.0,52858.0,52289.63,52289.63,500],["2026-03-19",53900.0,60152.02,53047.45,54278.91,10700],["2026-03-20",53521.09,53521.09,53521.09,53521.09,200],["2026-03-23",53521.09,53521.09,53521.09,53521.09,0],["2026-03-24",54942.0,54942.0,52952.72,52952.72,10500],["2026-03-25",53994.73,53994.73,53994.73,53994.73,100],["2026-03-26",53047.45,53047.45,53047.45,53047.45,1100],["2026-03-27",53047.45,53047.45,53047.45,53047.45,1800],["2026-03-30",50679.26,54752.55,50679.26,53047.45,1100],["2026-03-31",54278.91,54278.91,53047.45,53047.45,200],["2026-04-01",53047.45,53805.27,51058.17,52668.54,500],["2026-04-02",52668.54,52668.54,52479.09,52573.81,400],["2026-04-03",52573.81,52573.81,52573.81,52573.81,400],["2026-04-06",52573.81,52573.81,52573.81,52573.81,3700],["2026-04-07",52289.63,52479.09,52289.63,52479.09,2700],["2026-04-08",52668.54,53331.63,52668.54,53331.63,500],["2026-04-09",52479.09,52763.27,52479.09,52668.54,900],["2026-04-10",52858.0,53047.45,52573.81,52858.0,3200],["2026-04-13",52763.27,52763.27,52763.27,52763.27,600],["2026-04-14",52763.27,52763.27,52573.81,52573.81,600],["2026-04-15",52668.54,52668.54,52668.54,52668.54,1600],["2026-04-16",52763.27,53236.91,52763.27,53236.91,2700],["2026-04-17",53142.18,54942.0,53142.18,54847.28,4700],["2026-04-20",54657.82,54847.28,53142.18,54752.55,2500],["2026-04-21",53994.73,54184.18,53331.63,54184.18,1800],["2026-04-22",53805.27,53994.73,53710.54,53994.73,500],["2026-04-23",53700.0,54500.0,53300.0,54400.0,1000],["2026-04-24",57400.0,57400.0,57400.0,57400.0,100],["2026-04-28",56000.0,56000.0,56000.0,56000.0,100],["2026-04-29",56000.0,56000.0,56000.0,56000.0,0],["2026-05-04",54500.0,54500.0,53000.0,53000.0,2300],["2026-05-05",53500.0,53500.0,53300.0,53300.0,600],["2026-05-06",53400.0,53400.0,53400.0,53400.0,0],["2026-05-07",53400.0,53400.0,53400.0,53400.0,0],["2026-05-08",53400.0,53400.0,53400.0,53400.0,100],["2026-05-11",53400.0,53400.0,53400.0,53400.0,0],["2026-05-12",50500.0,53300.0,50000.0,53300.0,300],["2026-05-13",55000.0,55000.0,55000.0,55000.0,100],["2026-05-14",53500.0,54700.0,53500.0,54700.0,4000],["2026-05-15",53500.0,53500.0,53500.0,53500.0,1900],["2026-05-18",53200.0,53800.0,53200.0,53800.0,400],["2026-05-19",53500.0,55000.0,53500.0,54500.0,1200],["2026-05-20",54500.0,54500.0,54500.0,54500.0,100],["2026-05-21",54500.0,54500.0,54500.0,54500.0,0],["2026-05-22",55000.0,57900.0,55000.0,56900.0,11600],["2026-05-25",56000.0,56000.0,56000.0,56000.0,100],["2026-05-26",56000.0,56000.0,56000.0,56000.0,0],["2026-05-27",55000.0,55000.0,53500.0,53500.0,1800],["2026-05-28",53500.0,55000.0,53500.0,55000.0,600],["2026-05-29",55900.0,55900.0,55900.0,55900.0,100],["2026-06-01",53500.0,53500.0,53500.0,53500.0,100],["2026-06-02",55600.0,55600.0,55600.0,55600.0,100],["2026-06-03",55600.0,55600.0,55600.0,55600.0,0],["2026-06-04",55600.0,55600.0,55600.0,55600.0,0],["2026-06-05",53000.0,53000.0,53000.0,53000.0,300],["2026-06-08",53100.0,53100.0,53100.0,53100.0,600],["2026-06-09",54000.0,54000.0,53800.0,53800.0,400],["2026-06-10",55400.0,55400.0,55400.0,55400.0,100],["2026-06-11",55400.0,55400.0,55400.0,55400.0,0],["2026-06-12",53000.0,55400.0,53000.0,55400.0,800],["2026-06-15",54000.0,54000.0,54000.0,54000.0,100],["2026-06-16",54000.0,54000.0,54000.0,54000.0,0],["2026-06-17",54500.0,55000.0,54500.0,55000.0,1000],["2026-06-18",55000.0,55000.0,55000.0,55000.0,0],["2026-06-19",55000.0,55000.0,55000.0,55000.0,0],["2026-06-22",55000.0,55000.0,55000.0,55000.0,0],["2026-06-23",55000.0,55000.0,55000.0,55000.0,300],["2026-06-24",55000.0,55700.0,55000.0,55700.0,500],["2026-06-25",56000.0,56000.0,53000.0,55000.0,500],["2026-06-26",54400.0,54400.0,53000.0,54400.0,1100],["2026-06-29",53500.0,55000.0,53500.0,55000.0,1000],["2026-06-30",55900.0,55900.0,55900.0,55900.0,100],["2026-07-01",55900.0,55900.0,55900.0,55900.0,0],["2026-07-02",55900.0,55900.0,55900.0,55900.0,0],["2026-07-03",55900.0,55900.0,55900.0,55900.0,0],["2026-07-06",55900.0,55900.0,55900.0,55900.0,0],["2026-07-07",55900.0,55900.0,55900.0,55900.0,0],["2026-07-08",55900.0,55900.0,55900.0,55900.0,0],["2026-07-09",55900.0,55900.0,55900.0,55900.0,0],["2026-07-10",55900.0,55900.0,55900.0,55900.0,0],["2026-07-13",48500.0,55900.0,48500.0,55900.0,1900],["2026-07-14",55300.0,55300.0,55300.0,55300.0,0],["2026-07-15",55300.0,55300.0,55300.0,55300.0,0],["2026-07-16",55800.0,55800.0,55800.0,55800.0,100],["2026-07-17",55800.0,55800.0,55800.0,55800.0,0],["2026-07-20",54000.0,55800.0,54000.0,55800.0,200],["2026-07-21",54900.0,54900.0,54900.0,54900.0,0],["2026-07-22",55800.0,55800.0,55800.0,55800.0,100],["2026-07-23",55800.0,55800.0,55800.0,55800.0,0],["2026-07-24",55800.0,55800.0,55800.0,55800.0,0],["2026-07-27",51100.0,51100.0,51000.0,51000.0,200],["2026-07-28",55700.0,55700.0,52500.0,55500.0,300],["2026-07-29",54600.0,54600.0,54600.0,54600.0,0],["2026-07-30",55700.0,55700.0,55700.0,55700.0,100],["2026-07-31",55000.0,55800.0,55000.0,55800.0,400],["2026-08-03",55000.0,55000.0,55000.0,55000.0,100],["2026-08-04",53000.0,53000.0,53000.0,53000.0,100],["2026-08-05",52100.0,55500.0,52000.0,55500.0,500],["2026-08-06",55400.0,55400.0,55400.0,55400.0,100],["2026-08-07",55400.0,55400.0,55400.0,55400.0,0],["2026-08-10",55400.0,55400.0,55400.0,55400.0,0],["2026-08-11",55400.0,55400.0,55400.0,55400.0,0],["2026-08-12",52100.0,54900.0,50600.0,54900.0,600],["2026-08-13",52000.0,52000.0,52000.0,52000.0,100],["2026-08-14",55500.0,55500.0,55500.0,55500.0,100],["2026-08-17",55500.0,55500.0,55500.0,55500.0,0],["2026-08-18",55500.0,55500.0,55500.0,55500.0,0],["2026-08-19",55500.0,55500.0,55500.0,55500.0,0],["2026-08-20",55500.0,55500.0,55500.0,55500.0,0],["2026-08-21",55500.0,55500.0,55500.0,55500.0,0],["2026-08-24",52200.0,52200.0,52200.0,52200.0,200],["2026-08-25",53800.0,55800.0,53800.0,55800.0,600],["2026-08-26",55800.0,55800.0,55800.0,55800.0,100],["2026-08-27",55800.0,55800.0,55800.0,55800.0,0],["2026-08-28",55800.0,55800.0,55800.0,55800.0,0],["2026-09-03",55800.0,55800.0,55800.0,55800.0,0],["2026-09-04",55800.0,55800.0,55800.0,55800.0,0],["2026-09-07",55800.0,55800.0,55800.0,55800.0,0],["2026-09-08",52500.0,52500.0,52500.0,52500.0,100],["2026-09-09",52300.0,55200.0,52200.0,55200.0,600],["2026-09-10",52600.0,54500.0,52500.0,54500.0,300],["2026-09-11",52500.0,54500.0,52300.0,54500.0,2500],["2026-09-14",55800.0,55800.0,52300.0,54800.0,2800],["2026-09-15",54500.0,54500.0,54500.0,54500.0,100],["2026-09-16",52000.0,52000.0,51100.0,51100.0,500],["2026-09-17",54400.0,54400.0,51300.0,51300.0,800],["2026-09-18",50600.0,54300.0,50600.0,54300.0,400],["2026-09-21",50700.0,53000.0,50700.0,53000.0,400],["2026-09-22",52400.0,52400.0,50700.0,50700.0,500],["2026-09-23",50500.0,51900.0,50500.0,51900.0,600],["2026-09-24",50100.0,51500.0,50100.0,51300.0,1000],["2026-09-25",53000.0,53900.0,50500.0,53200.0,800],["2026-09-28",53500.0,53500.0,50500.0,52400.0,800],["2026-09-29",52000.0,53200.0,50600.0,50600.0,1800],["2026-09-30",51900.0,52800.0,50700.0,52600.0,1900],["2026-10-01",52000.0,52000.0,52000.0,52000.0,100],["2026-10-02",50600.0,51900.0,50500.0,51900.0,500],["2026-10-05",51900.0,51900.0,51900.0,51900.0,100],["2026-10-06",51900.0,51900.0,51900.0,51900.0,100],["2026-10-07",52400.0,52400.0,52400.0,52400.0,100],["2026-10-08",52400.0,52400.0,52400.0,52400.0,0],["2026-10-09",52300.0,52300.0,51000.0,52100.0,500],["2026-10-12",51700.0,52000.0,51700.0,52000.0,200]]}