{"sym":"HTC","index":false,"bars":[["2010-05-07",5002.07,6252.59,5002.07,6169.22,25200],["2010-05-10",5468.93,5468.93,5468.93,5468.93,0],["2010-05-11",5093.78,5093.78,5093.78,5093.78,1400],["2010-05-12",4743.63,4743.63,4743.63,4743.63,200],["2010-05-13",4418.5,4418.5,4418.5,4418.5,4000],["2010-05-14",4110.04,4526.88,4110.04,4526.88,50200],["2010-05-17",4410.16,4410.16,3918.29,4110.04,31700],["2010-05-18",4077.46,4144.72,3951.36,3951.36,9300],["2010-05-19",4077.46,4144.72,4077.46,4144.72,14500],["2010-05-20",4119.5,4153.13,4119.5,4144.72,33600],["2010-05-21",3867.28,4144.72,3867.28,4144.72,44100],["2010-05-24",4119.5,4195.16,4119.5,4195.16,32000],["2010-05-25",4161.53,4195.16,4144.72,4195.16,18000],["2010-05-26",4035.43,4178.35,4035.43,4178.35,3100],["2010-05-27",4077.46,4195.16,4035.43,4195.16,17500],["2010-05-28",4287.64,4405.34,4043.83,4203.57,16100],["2010-05-31",4161.53,4161.53,4119.5,4119.5,4000],["2010-06-01",4043.83,4052.24,4035.43,4035.43,5900],["2010-06-02",4035.43,4077.46,4035.43,4077.46,12200],["2010-06-03",4052.24,4077.46,4035.43,4035.43,6200],["2010-06-04",4018.61,4102.68,3993.39,4035.43,10600],["2010-06-07",4035.43,4203.57,4035.43,4203.57,8000],["2010-06-08",4161.53,4161.53,4161.53,4161.53,0],["2010-06-09",4035.43,4136.31,4035.43,4136.31,8400],["2010-06-10",4035.43,4077.46,4035.43,4060.65,30800],["2010-06-11",4321.27,4338.08,4035.43,4186.76,57700],["2010-06-14",4161.53,4195.16,4161.53,4195.16,6000],["2010-06-15",4186.76,4186.76,4186.76,4186.76,200],["2010-06-16",4119.5,4228.79,4119.5,4211.98,69100],["2010-06-17",4195.16,4203.57,4186.76,4203.57,22400],["2010-06-18",4203.57,4371.71,4203.57,4338.08,89000],["2010-06-21",4371.71,4573.48,4371.71,4573.48,49100],["2010-06-22",4867.73,4867.73,4623.93,4623.93,52800],["2010-06-23",4581.89,4581.89,4497.82,4497.82,40100],["2010-06-24",4497.82,4497.82,4254.01,4354.9,30100],["2010-06-25",4052.24,4338.08,4052.24,4203.57,8600],["2010-06-28",4203.57,4287.64,4186.76,4203.57,8900],["2010-06-29",4195.16,4203.57,4186.76,4203.57,16000],["2010-06-30",4161.53,4211.98,4161.53,4195.16,11700],["2010-07-01",4127.91,4203.57,4127.91,4195.16,9800],["2010-07-02",4287.64,4287.64,4169.94,4169.94,3000],["2010-07-05",4211.98,4287.64,4203.57,4211.98,5900],["2010-07-06",4220.38,4220.38,3968.17,4144.72,21200],["2010-07-07",4203.57,4203.57,4169.94,4186.76,7800],["2010-07-08",4195.16,4211.98,4186.76,4203.57,34200],["2010-07-09",4195.16,4245.61,4195.16,4245.61,39000],["2010-07-12",4371.71,4497.82,4287.64,4497.82,110000],["2010-07-13",4716.41,4716.41,4699.59,4708.0,173800],["2010-07-14",5044.28,5044.28,4388.53,4708.0,119500],["2010-07-15",4859.33,5069.51,4783.66,4918.18,118000],["2010-07-16",4792.07,4834.11,4607.11,4607.11,97700],["2010-07-19",4338.08,4615.52,4329.68,4413.75,40200],["2010-07-20",4455.78,4539.86,4371.71,4413.75,24700],["2010-07-21",4447.38,4447.38,4287.64,4371.71,54500],["2010-07-22",4203.57,4413.75,4203.57,4413.75,58400],["2010-07-23",4388.53,4430.56,4380.12,4396.93,37400],["2010-07-26",4371.71,4455.78,4371.71,4371.71,45900],["2010-07-27",4405.34,4405.34,4363.31,4396.93,39500],["2010-07-28",4371.71,4380.12,4346.49,4371.71,76500],["2010-07-29",4371.71,4413.75,4363.31,4396.93,34400],["2010-07-30",4371.71,4413.75,4371.71,4371.71,40900],["2010-08-02",4380.12,4388.53,4354.9,4388.53,41000],["2010-08-03",4346.49,4371.71,4346.49,4371.71,15500],["2010-08-04",4413.75,4413.75,4354.9,4371.71,19300],["2010-08-05",4371.71,4396.93,4363.31,4363.31,15400],["2010-08-06",4371.71,4371.71,4363.31,4363.31,16400],["2010-08-09",4371.71,4371.71,4346.49,4354.9,44300],["2010-08-10",4405.34,4405.34,4354.9,4363.31,23100],["2010-08-11",4371.71,4413.75,4371.71,4371.71,9300],["2010-08-12",4371.71,4371.71,4077.46,4329.68,29300],["2010-08-13",4329.68,4329.68,4321.27,4329.68,1600],["2010-08-16",4371.71,4371.71,4371.71,4371.71,10100],["2010-08-17",4287.64,4287.64,4287.64,4287.64,1400],["2010-08-18",4270.56,4287.64,4270.56,4270.56,1400],["2010-08-19",4313.27,4313.27,4270.56,4270.56,800],["2010-08-20",4099.74,4099.74,3980.16,3980.16,9600],["2010-08-23",4202.23,4210.77,3723.93,3928.91,5900],["2010-08-24",3792.26,3800.8,3655.6,3800.8,4700],["2010-08-25",3459.15,3587.27,3459.15,3587.27,4900],["2010-08-26",3416.45,3424.99,3373.74,3373.74,5200],["2010-08-27",3433.53,3433.53,3373.74,3373.74,5100],["2010-08-30",3587.27,3629.98,3399.37,3399.37,11200],["2010-08-31",3339.58,3339.58,3331.04,3331.04,17000],["2010-09-01",3245.63,3331.04,3245.63,3296.87,5900],["2010-09-06",3416.45,3510.4,3416.45,3510.4,5400],["2010-09-07",3587.27,3587.27,3459.15,3493.32,6500],["2010-09-08",3501.86,3501.86,3416.45,3459.15,4200],["2010-09-09",3467.69,3501.86,3467.69,3501.86,3000],["2010-09-10",3459.15,3484.78,3331.04,3331.04,21300],["2010-09-13",3245.63,3245.63,3202.92,3202.92,2100],["2010-09-14",3416.45,3416.45,3416.45,3416.45,3100],["2010-09-15",3416.45,3416.45,3416.45,3416.45,0],["2010-09-16",3288.33,3296.87,3288.33,3296.87,300],["2010-09-17",3331.04,3527.48,3331.04,3527.48,17000],["2010-09-20",3442.07,3442.07,3433.53,3433.53,1000],["2010-09-21",3416.45,3416.45,3416.45,3416.45,1000],["2010-09-22",3518.94,3518.94,3518.94,3518.94,100],["2010-09-23",3518.94,3518.94,3518.94,3518.94,0],["2010-09-24",3518.94,3518.94,3518.94,3518.94,0],["2010-09-27",3672.68,3672.68,3672.68,3672.68,100],["2010-09-28",3501.86,3501.86,3459.15,3459.15,200],["2010-09-29",3331.04,3331.04,3331.04,3331.04,600],["2010-09-30",3288.33,3288.33,3288.33,3288.33,1200],["2010-10-01",3288.33,3288.33,3245.63,3245.63,2800],["2010-10-04",3074.8,3108.97,3040.64,3040.64,5300],["2010-10-05",2903.98,3049.18,2903.98,2989.39,8200],["2010-10-06",2861.27,3151.67,2861.27,3151.67,4000],["2010-10-07",3074.8,3074.8,2989.39,2989.39,1100],["2010-10-08",3245.63,3245.63,2989.39,3015.01,5600],["2010-10-11",2955.23,3134.59,2955.23,3134.59,1200],["2010-10-12",3057.72,3057.72,3006.47,3006.47,2100],["2010-10-13",3100.43,3100.43,3100.43,3100.43,200],["2010-10-14",3237.08,3237.08,2946.69,3151.67,5000],["2010-10-15",3074.8,3074.8,3032.1,3074.8,4500],["2010-10-18",3237.08,3237.08,3237.08,3237.08,1000],["2010-10-19",3237.08,3237.08,3237.08,3237.08,0],["2010-10-20",3237.08,3237.08,3237.08,3237.08,0],["2010-10-21",3237.08,3237.08,3237.08,3237.08,0],["2010-10-22",3074.8,3074.8,3074.8,3074.8,700],["2010-10-25",3237.08,3237.08,3237.08,3237.08,1000],["2010-10-26",3228.54,3228.54,3228.54,3228.54,100],["2010-10-27",3074.8,3074.8,3032.1,3040.64,4500],["2010-10-28",3143.13,3143.13,2946.69,2946.69,4000],["2010-10-29",3066.26,3066.26,3066.26,3066.26,100],["2010-11-01",3066.26,3066.26,3066.26,3066.26,0],["2010-11-02",3262.71,3262.71,2903.98,2989.39,1300],["2010-11-03",3032.1,3074.8,3032.1,3074.8,900],["2010-11-04",2963.77,2989.39,2963.77,2989.39,1000],["2010-11-05",2989.39,2989.39,2989.39,2989.39,400],["2010-11-08",2989.39,2989.39,2989.39,2989.39,0],["2010-11-09",3126.05,3126.05,3126.05,3126.05,1000],["2010-11-10",3126.05,3126.05,3126.05,3126.05,0],["2010-11-11",3126.05,3126.05,3126.05,3126.05,0],["2010-11-12",2980.85,2980.85,2980.85,2980.85,600],["2010-11-15",2980.85,2980.85,2980.85,2980.85,0],["2010-11-16",2980.85,2980.85,2980.85,2980.85,0],["2010-11-17",2775.86,2775.86,2775.86,2775.86,200],["2010-11-18",2895.44,2895.44,2613.58,2886.9,2300],["2010-11-19",2690.45,2690.45,2690.45,2690.45,1100],["2010-11-22",2519.63,2647.75,2519.63,2519.63,800],["2010-11-23",2690.45,2690.45,2562.34,2562.34,600],["2010-11-24",2724.62,2724.62,2724.62,2724.62,1000],["2010-11-25",2562.34,2810.03,2562.34,2810.03,5900],["2010-11-26",2647.75,2647.75,2647.75,2647.75,3200],["2010-11-29",2647.75,2647.75,2647.75,2647.75,0],["2010-11-30",2827.11,2827.11,2827.11,2827.11,4300],["2010-12-01",2895.44,2938.14,2895.44,2938.14,2000],["2010-12-02",2980.85,2980.85,2980.85,2980.85,1000],["2010-12-03",3108.97,3108.97,3074.8,3074.8,1200],["2010-12-06",3237.08,3237.08,2989.39,2989.39,1100],["2010-12-07",3074.8,3433.53,3074.8,3416.45,10900],["2010-12-08",3313.95,3313.95,3083.34,3083.34,7000],["2010-12-09",3313.95,3331.04,3245.63,3305.41,5200],["2010-12-10",3484.78,3484.78,3322.5,3331.04,1200],["2010-12-13",3331.04,3331.04,3228.54,3237.08,5100],["2010-12-14",3032.1,3313.95,3032.1,3032.1,2500],["2010-12-15",2989.39,2989.39,2946.69,2946.69,1000],["2010-12-16",3057.72,3151.67,3057.72,3151.67,3700],["2010-12-17",3151.67,3151.67,3151.67,3151.67,1000],["2010-12-20",2989.39,3356.66,2989.39,3322.5,4000],["2010-12-21",3262.71,3262.71,3262.71,3262.71,1000],["2010-12-22",3262.71,3262.71,3262.71,3262.71,0],["2010-12-23",3365.2,3373.74,3365.2,3373.74,1100],["2010-12-24",3177.3,3595.81,3177.3,3595.81,5300],["2010-12-27",3433.53,3433.53,3433.53,3433.53,0],["2010-12-28",3621.43,3621.43,3194.38,3194.38,2300],["2010-12-29",3382.28,3382.28,3382.28,3382.28,0],["2010-12-30",3382.28,3382.28,3382.28,3382.28,0],["2010-12-31",3382.28,3382.28,3382.28,3382.28,0],["2011-01-04",3382.28,3382.28,3382.28,3382.28,0],["2011-01-05",3382.28,3382.28,3382.28,3382.28,0],["2011-01-06",3382.28,3382.28,3382.28,3382.28,0],["2011-01-07",3382.28,3382.28,3382.28,3382.28,0],["2011-01-10",3382.28,3382.28,3382.28,3382.28,0],["2011-01-11",3382.28,3382.28,3382.28,3382.28,0],["2011-01-12",3382.28,3382.28,3382.28,3382.28,0],["2011-01-13",3382.28,3382.28,3382.28,3382.28,0],["2011-01-14",3305.41,3331.04,3305.41,3331.04,76600],["2011-01-17",3331.04,3331.04,3331.04,3331.04,0],["2011-01-18",3117.51,3117.51,3117.51,3117.51,100],["2011-01-19",3117.51,3117.51,3117.51,3117.51,0],["2011-01-20",2903.98,2903.98,2903.98,2903.98,600],["2011-01-21",2903.98,2903.98,2903.98,2903.98,0],["2011-01-24",2903.98,2903.98,2903.98,2903.98,500],["2011-01-25",2903.98,2903.98,2903.98,2903.98,0],["2011-01-26",3100.43,3100.43,3100.43,3100.43,1000],["2011-01-27",3100.43,3100.43,3100.43,3100.43,0],["2011-01-28",2989.39,3126.05,2989.39,3126.05,1100],["2011-02-08",2903.98,2903.98,2903.98,2903.98,2000],["2011-02-09",2784.4,3057.72,2784.4,3057.72,2800],["2011-02-10",3151.67,3151.67,2827.11,2827.11,2000],["2011-02-11",3066.26,3066.26,2818.57,2818.57,6000],["2011-02-14",2980.85,2980.85,2784.4,2972.31,2200],["2011-02-15",3049.18,3049.18,3049.18,3049.18,1000],["2011-02-16",3049.18,3049.18,3049.18,3049.18,0],["2011-02-17",3049.18,3049.18,3049.18,3049.18,0],["2011-02-18",2844.19,2844.19,2844.19,2844.19,800],["2011-02-21",2963.77,2963.77,2647.75,2647.75,4100],["2011-02-22",2562.34,2724.62,2545.25,2545.25,1800],["2011-02-23",2724.62,2724.62,2647.75,2724.62,5200],["2011-02-24",2570.88,2724.62,2562.34,2562.34,15200],["2011-02-25",2767.32,2767.32,2767.32,2767.32,1000],["2011-02-28",2844.19,2844.19,2844.19,2844.19,1000],["2011-03-01",2844.19,2844.19,2844.19,2844.19,0],["2011-03-02",3040.64,3040.64,2647.75,2647.75,2400],["2011-03-03",2810.03,2810.03,2810.03,2810.03,0],["2011-03-04",2613.58,2784.4,2613.58,2784.4,1100],["2011-03-07",2852.73,2852.73,2852.73,2852.73,1000],["2011-03-08",2656.29,2810.03,2656.29,2810.03,1100],["2011-03-09",2605.04,2775.86,2605.04,2775.86,5500],["2011-03-10",2758.78,2758.78,2758.78,2758.78,0],["2011-03-11",2656.29,2656.29,2656.29,2656.29,200],["2011-03-14",2647.75,2647.75,2494.01,2494.01,2900],["2011-03-15",2724.62,2724.62,2698.99,2698.99,11700],["2011-03-16",2795.16,2795.16,2733.43,2733.43,41000],["2011-03-17",2777.52,2777.52,2777.52,2777.52,10000],["2011-03-18",2971.51,2971.51,2733.43,2821.61,11300],["2011-03-21",2751.07,2751.07,2751.07,2751.07,300],["2011-03-22",2856.88,2856.88,2565.9,2565.9,52700],["2011-03-23",2812.79,2812.79,2645.26,2645.26,1100],["2011-03-24",2786.34,2786.34,2601.17,2662.89,64300],["2011-03-25",2654.08,2662.89,2627.62,2627.62,60000],["2011-03-28",2830.43,2830.43,2460.09,2460.09,62300],["2011-03-29",2848.06,2848.06,2812.79,2812.79,3200],["2011-03-30",2777.52,2777.52,2724.62,2724.62,60500],["2011-03-31",2795.16,2795.16,2795.16,2795.16,10000],["2011-04-01",2768.7,2786.34,2601.17,2601.17,55700],["2011-04-04",2786.34,2786.34,2460.09,2468.91,14000],["2011-04-05",2486.54,2548.27,2486.54,2548.27,1200],["2011-04-06",2539.45,2539.45,2539.45,2539.45,400],["2011-04-07",2557.08,2557.08,2557.08,2557.08,100],["2011-04-08",2557.08,2557.08,2557.08,2557.08,0],["2011-04-13",2557.08,2557.08,2557.08,2557.08,0],["2011-04-14",2557.08,2557.08,2557.08,2557.08,0],["2011-04-15",2513.0,2513.0,2513.0,2513.0,1000],["2011-04-18",2513.0,2513.0,2513.0,2513.0,0],["2011-04-19",2380.73,2380.73,2363.1,2363.1,700],["2011-04-20",2380.73,2380.73,2380.73,2380.73,0],["2011-04-21",2424.82,2424.82,2424.82,2424.82,2000],["2011-04-22",2380.73,2468.91,2301.38,2468.91,2300],["2011-04-25",2407.19,2407.19,2407.19,2407.19,0],["2011-04-26",2407.19,2407.19,2407.19,2407.19,0],["2011-04-27",2248.47,2574.72,2248.47,2574.72,1500],["2011-04-28",2292.56,2618.81,2292.56,2618.81,6000],["2011-04-29",2513.0,2513.0,2513.0,2513.0,0],["2011-05-04",2513.0,2513.0,2513.0,2513.0,0],["2011-05-05",2513.0,2513.0,2513.0,2513.0,0],["2011-05-06",2513.0,2513.0,2513.0,2513.0,0],["2011-05-09",2513.0,2513.0,2513.0,2513.0,0],["2011-05-10",2424.82,2424.82,2424.82,2424.82,200],["2011-05-11",2424.82,2468.91,2301.38,2301.38,1800],["2011-05-12",2371.92,2371.92,2371.92,2371.92,0],["2011-05-13",2292.56,2292.56,2248.47,2292.56,2300],["2011-05-16",2283.74,2283.74,2283.74,2283.74,0],["2011-05-17",2283.74,2283.74,2283.74,2283.74,0],["2011-05-18",2292.56,2292.56,2292.56,2292.56,100],["2011-05-19",2292.56,2292.56,2292.56,2292.56,0],["2011-05-20",2292.56,2292.56,2292.56,2292.56,0],["2011-05-23",2292.56,2292.56,2292.56,2292.56,0],["2011-05-24",2133.84,2133.84,2133.84,2133.84,100],["2011-05-25",2160.29,2160.29,2160.29,2160.29,100],["2011-05-26",2010.4,2160.29,2010.4,2010.4,600],["2011-05-27",1943.5,2063.3,1930.19,2063.3,5200],["2011-05-30",1943.5,1943.5,1930.19,1930.19,500],["2011-05-31",1996.74,1996.74,1810.38,1996.74,10800],["2011-06-01",2036.68,2036.68,1837.0,1837.0,23200],["2011-06-02",1863.63,1890.25,1743.82,1743.82,3400],["2011-06-03",1730.51,1730.51,1717.2,1717.2,5600],["2011-06-06",1730.51,1730.51,1730.51,1730.51,0],["2011-06-07",1743.82,1743.82,1610.71,1624.02,15500],["2011-06-08",1637.33,1637.33,1597.4,1597.4,10000],["2011-06-09",1637.33,1637.33,1570.77,1570.77,30000],["2011-06-10",1624.02,1717.2,1584.08,1717.2,18200],["2011-06-13",1783.76,1783.76,1783.76,1783.76,15500],["2011-06-14",1903.56,1903.56,1903.56,1903.56,45100],["2011-06-15",1916.87,2036.68,1863.63,2036.68,4300],["2011-06-16",2063.3,2063.3,1837.0,2036.68,10700],["2011-06-17",1983.43,1983.43,1810.38,1810.38,18600],["2011-06-20",1717.2,1863.63,1690.58,1863.63,15400],["2011-06-21",1730.51,1757.13,1730.51,1743.82,3300],["2011-06-22",1757.13,1810.38,1757.13,1757.13,5000],["2011-06-23",1770.45,1770.45,1770.45,1770.45,1200],["2011-06-24",1837.0,1837.0,1837.0,1837.0,100],["2011-06-27",1837.0,1837.0,1837.0,1837.0,0],["2011-06-28",1943.5,1943.5,1757.13,1757.13,2500],["2011-06-29",1797.07,1797.07,1797.07,1797.07,0],["2011-06-30",1797.07,1797.07,1797.07,1797.07,0],["2011-07-01",1863.63,1863.63,1863.63,1863.63,100],["2011-07-04",1863.63,1863.63,1863.63,1863.63,0],["2011-07-05",1863.63,1863.63,1863.63,1863.63,0],["2011-07-06",1863.63,1863.63,1863.63,1863.63,0],["2011-07-07",1863.63,1863.63,1863.63,1863.63,0],["2011-07-08",1863.63,1863.63,1863.63,1863.63,0],["2011-07-11",1863.63,1863.63,1863.63,1863.63,0],["2011-07-12",1863.63,1863.63,1863.63,1863.63,0],["2011-07-13",1863.63,1863.63,1863.63,1863.63,0],["2011-07-14",1863.63,1863.63,1863.63,1863.63,0],["2011-07-15",1863.63,1863.63,1863.63,1863.63,0],["2011-07-18",1863.63,1863.63,1863.63,1863.63,0],["2011-07-19",1863.63,1863.63,1863.63,1863.63,0],["2011-07-20",1797.07,1797.07,1797.07,1797.07,1000],["2011-07-21",1703.89,1703.89,1703.89,1703.89,300],["2011-07-22",1703.89,1703.89,1703.89,1703.89,0],["2011-07-25",1703.89,1703.89,1703.89,1703.89,0],["2011-07-26",1663.95,1663.95,1663.95,1663.95,1000],["2011-07-27",1663.95,1663.95,1663.95,1663.95,0],["2011-07-28",1770.45,1770.45,1663.95,1663.95,200],["2011-07-29",1730.51,1730.51,1730.51,1730.51,1000],["2011-08-01",1730.51,1730.51,1730.51,1730.51,0],["2011-08-02",1717.2,1730.51,1717.2,1730.51,2000],["2011-08-03",1650.64,1730.51,1650.64,1730.51,1300],["2011-08-04",1663.95,1797.07,1663.95,1797.07,1400],["2011-08-05",1770.45,1770.45,1770.45,1770.45,0],["2011-08-08",1770.45,1770.45,1770.45,1770.45,0],["2011-08-09",1650.64,1650.64,1650.64,1650.64,32100],["2011-08-10",1650.64,1650.64,1650.64,1650.64,0],["2011-08-11",1650.64,1650.64,1650.64,1650.64,0],["2011-08-12",1730.51,1730.51,1730.51,1730.51,100],["2011-08-15",1663.95,1663.95,1663.95,1663.95,14500],["2011-08-16",1663.95,1663.95,1663.95,1663.95,0],["2011-08-17",1703.89,1703.89,1703.89,1703.89,400],["2011-08-18",1810.38,1810.38,1810.38,1810.38,1000],["2011-08-19",1690.58,1810.38,1690.58,1810.38,200],["2011-08-22",1863.63,1863.63,1863.63,1863.63,100],["2011-08-23",1983.43,1983.43,1983.43,1983.43,100],["2011-08-24",1850.32,1850.32,1850.32,1850.32,100],["2011-08-25",1730.51,1730.51,1730.51,1730.51,1000],["2011-08-26",1757.13,1757.13,1757.13,1757.13,200],["2011-08-29",1730.51,1863.63,1730.51,1863.63,600],["2011-08-30",1890.25,1903.56,1783.76,1797.07,22700],["2011-08-31",1810.38,1810.38,1797.07,1797.07,6800],["2011-09-01",1783.76,1823.69,1757.13,1810.38,25800],["2011-09-05",1810.38,1810.38,1810.38,1810.38,0],["2011-09-06",1810.38,1810.38,1810.38,1810.38,0],["2011-09-07",1879.48,1879.48,1838.02,1865.66,9500],["2011-09-08",1907.12,1907.12,1893.3,1893.3,7000],["2011-09-09",1893.3,1893.3,1893.3,1893.3,0],["2011-09-12",1893.3,1893.3,1893.3,1893.3,0],["2011-09-13",1893.3,1934.76,1893.3,1920.94,23400],["2011-09-14",1920.94,1920.94,1907.12,1907.12,9200],["2011-09-15",1879.48,1907.12,1879.48,1907.12,1100],["2011-09-16",1907.12,1907.12,1810.38,1810.38,600],["2011-09-19",1838.02,1893.3,1838.02,1893.3,1300],["2011-09-20",1865.66,1865.66,1865.66,1865.66,10000],["2011-09-21",1893.3,1893.3,1893.3,1893.3,100],["2011-09-22",1865.66,1865.66,1865.66,1865.66,1000],["2011-09-23",1990.04,1990.04,1865.66,1865.66,4800],["2011-09-26",1920.94,1920.94,1920.94,1920.94,200],["2011-09-27",1893.3,1920.94,1796.56,1907.12,18500],["2011-09-28",1934.76,1934.76,1934.76,1934.76,100],["2011-09-29",1907.12,1920.94,1893.3,1893.3,3300],["2011-09-30",1907.12,1920.94,1907.12,1920.94,2500],["2011-10-03",1934.76,1934.76,1934.76,1934.76,100],["2011-10-04",1865.66,1865.66,1838.02,1838.02,20000],["2011-10-05",1934.76,1934.76,1851.84,1851.84,2200],["2011-10-06",1824.2,1838.02,1824.2,1838.02,3000],["2011-10-07",1838.02,1838.02,1838.02,1838.02,0],["2011-10-10",1851.84,1865.66,1838.02,1838.02,5300],["2011-10-11",1851.84,1851.84,1851.84,1851.84,0],["2011-10-12",1907.12,1907.12,1907.12,1907.12,100],["2011-10-13",1907.12,1907.12,1907.12,1907.12,0],["2011-10-14",1907.12,1907.12,1907.12,1907.12,0],["2011-10-17",1907.12,1907.12,1907.12,1907.12,0],["2011-10-18",1907.12,1907.12,1907.12,1907.12,0],["2011-10-19",1907.12,1907.12,1907.12,1907.12,0],["2011-10-20",1907.12,1907.12,1907.12,1907.12,0],["2011-10-21",1907.12,1907.12,1907.12,1907.12,0],["2011-10-24",1824.2,1824.2,1824.2,1824.2,1000],["2011-10-25",1824.2,1865.66,1824.2,1865.66,1900],["2011-10-26",1851.84,1851.84,1851.84,1851.84,0],["2011-10-27",1727.46,1907.12,1727.46,1907.12,500],["2011-10-28",1699.82,1824.2,1699.82,1824.2,2200],["2011-10-31",1838.02,1838.02,1824.2,1824.2,800],["2011-11-01",1838.02,1838.02,1838.02,1838.02,2000],["2011-11-02",1824.2,1824.2,1824.2,1824.2,4000],["2011-11-03",1796.56,1796.56,1796.56,1796.56,9500],["2011-11-04",1796.56,1796.56,1796.56,1796.56,500],["2011-11-07",1796.56,1796.56,1796.56,1796.56,1000],["2011-11-08",1865.66,1865.66,1865.66,1865.66,1000],["2011-11-09",1865.66,1865.66,1865.66,1865.66,0],["2011-11-10",1865.66,1865.66,1865.66,1865.66,0],["2011-11-11",1865.66,1865.66,1865.66,1865.66,0],["2011-11-14",1796.56,1796.56,1796.56,1796.56,5000],["2011-11-15",1796.56,1796.56,1796.56,1796.56,0],["2011-11-16",1796.56,1796.56,1796.56,1796.56,0],["2011-11-17",1796.56,1796.56,1796.56,1796.56,0],["2011-11-18",1796.56,1796.56,1796.56,1796.56,0],["2011-11-21",1796.56,1796.56,1796.56,1796.56,0],["2011-11-22",1768.92,1768.92,1755.1,1755.1,3700],["2011-11-23",1768.92,1768.92,1768.92,1768.92,0],["2011-11-24",1755.1,1755.1,1755.1,1755.1,1000],["2011-11-25",1755.1,1755.1,1755.1,1755.1,0],["2011-11-28",1755.1,1755.1,1755.1,1755.1,0],["2011-11-29",1658.36,1658.36,1644.54,1644.54,4000],["2011-11-30",1589.27,1589.27,1589.27,1589.27,900],["2011-12-01",1589.27,1589.27,1589.27,1589.27,2700],["2011-12-02",1589.27,1589.27,1589.27,1589.27,3000],["2011-12-05",1589.27,1589.27,1589.27,1589.27,2000],["2011-12-06",1561.63,1561.63,1520.17,1520.17,7000],["2011-12-07",1478.71,1478.71,1451.07,1451.07,5000],["2011-12-08",1423.43,1423.43,1381.97,1381.97,6300],["2011-12-09",1437.25,1506.35,1312.87,1312.87,15500],["2011-12-12",1368.15,1368.15,1285.23,1299.05,22000],["2011-12-13",1299.05,1299.05,1285.23,1299.05,27300],["2011-12-14",1299.05,1299.05,1257.59,1257.59,23200],["2011-12-15",1229.95,1243.77,1229.95,1243.77,22500],["2011-12-16",1229.95,1229.95,1229.95,1229.95,13600],["2011-12-19",1271.41,1271.41,1229.95,1229.95,2000],["2011-12-20",1216.13,1243.77,1216.13,1243.77,17500],["2011-12-21",1285.23,1299.05,1285.23,1299.05,1500],["2011-12-22",1285.23,1368.15,1285.23,1368.15,3100],["2011-12-23",1423.43,1423.43,1423.43,1423.43,1000],["2011-12-26",1506.35,1520.17,1506.35,1520.17,10100],["2011-12-27",1520.17,1520.17,1520.17,1520.17,0],["2011-12-28",1492.53,1616.91,1478.71,1616.91,6000],["2011-12-29",1533.99,1603.09,1533.99,1603.09,10000],["2011-12-30",1561.63,1561.63,1561.63,1561.63,0],["2012-01-03",1561.63,1561.63,1561.63,1561.63,0],["2012-01-04",1561.63,1561.63,1561.63,1561.63,0],["2012-01-05",1561.63,1561.63,1561.63,1561.63,0],["2012-01-06",1478.71,1478.71,1464.89,1464.89,5000],["2012-01-09",1492.53,1520.17,1492.53,1520.17,4000],["2012-01-10",1535.32,1564.28,1535.32,1564.28,1500],["2012-01-11",1491.86,1491.86,1491.86,1491.86,1000],["2012-01-12",1520.83,1520.83,1520.83,1520.83,1000],["2012-01-13",1520.83,1520.83,1520.83,1520.83,0],["2012-01-16",1564.28,1564.28,1535.32,1549.8,10000],["2012-01-17",1593.25,1593.25,1520.83,1520.83,5200],["2012-01-18",1564.28,1564.28,1564.28,1564.28,0],["2012-01-19",1564.28,1665.67,1564.28,1593.25,12200],["2012-01-20",1607.74,1607.74,1607.74,1607.74,0],["2012-01-30",1636.7,1694.64,1636.7,1665.67,3300],["2012-01-31",1694.64,1694.64,1694.64,1694.64,1800],["2012-02-01",1636.7,1665.67,1636.7,1665.67,4000],["2012-02-02",1665.67,1723.61,1665.67,1723.61,3300],["2012-02-03",1694.64,1709.13,1694.64,1709.13,7200],["2012-02-06",1709.13,1709.13,1709.13,1709.13,0],["2012-02-07",1709.13,1738.09,1709.13,1738.09,1500],["2012-02-08",1680.16,1694.64,1680.16,1694.64,7000],["2012-02-09",1680.16,1694.64,1680.16,1694.64,3000],["2012-02-10",1709.13,1709.13,1709.13,1709.13,100],["2012-02-13",1709.13,1709.13,1709.13,1709.13,0],["2012-02-14",1709.13,1709.13,1709.13,1709.13,0],["2012-02-15",1709.13,1709.13,1709.13,1709.13,0],["2012-02-16",1709.13,1738.09,1709.13,1738.09,10100],["2012-02-17",1752.58,1781.55,1752.58,1781.55,9600],["2012-02-20",1796.03,1810.51,1796.03,1810.51,4000],["2012-02-21",1825.0,1825.0,1825.0,1825.0,4000],["2012-02-22",1796.03,1825.0,1796.03,1825.0,6100],["2012-02-23",1810.51,1825.0,1810.51,1825.0,16500],["2012-02-24",1825.0,1853.97,1825.0,1853.97,6000],["2012-02-27",1853.97,1853.97,1853.97,1853.97,3200],["2012-02-28",1839.48,1853.97,1825.0,1825.0,6000],["2012-02-29",1853.97,1853.97,1853.97,1853.97,300],["2012-03-01",1853.97,1853.97,1853.97,1853.97,0],["2012-03-02",1853.97,1853.97,1853.97,1853.97,0],["2012-03-05",1868.45,1969.84,1868.45,1969.84,45600],["2012-03-06",1955.36,1955.36,1955.36,1955.36,5000],["2012-03-07",1897.42,1897.42,1897.42,1897.42,2000],["2012-03-08",1897.42,1897.42,1882.93,1882.93,7000],["2012-03-09",1882.93,1897.42,1853.97,1897.42,13400],["2012-03-12",1853.97,1853.97,1839.48,1839.48,5000],["2012-03-13",1882.93,1911.9,1810.51,1810.51,10400],["2012-03-14",1810.51,1839.48,1810.51,1839.48,2900],["2012-03-15",1897.42,1911.9,1897.42,1911.9,6000],["2012-03-16",1911.9,1911.9,1911.9,1911.9,0],["2012-03-19",1911.9,1911.9,1911.9,1911.9,0],["2012-03-20",1984.32,1984.32,1984.32,1984.32,100],["2012-03-21",1984.32,1984.32,1984.32,1984.32,6900],["2012-03-22",1984.32,1984.32,1940.87,1940.87,15500],["2012-03-23",1984.32,1984.32,1984.32,1984.32,100],["2012-03-26",1998.81,2013.29,1984.32,2013.29,13500],["2012-03-27",2013.29,2013.29,2013.29,2013.29,0],["2012-03-28",1998.81,1998.81,1998.81,1998.81,3000],["2012-03-29",1911.9,1911.9,1911.9,1911.9,100],["2012-03-30",1911.9,1911.9,1911.9,1911.9,0],["2012-04-03",1882.93,1984.32,1882.93,1955.36,5600],["2012-04-04",1998.81,1998.81,1940.87,1940.87,4000],["2012-04-05",1940.87,1940.87,1940.87,1940.87,0],["2012-04-06",2071.23,2071.23,2071.23,2071.23,100],["2012-04-09",2071.23,2071.23,2071.23,2071.23,0],["2012-04-10",2027.78,2071.23,2013.29,2042.26,27300],["2012-04-11",2071.23,2071.23,2071.23,2071.23,4000],["2012-04-12",2071.23,2143.65,1998.81,2143.65,14500],["2012-04-13",2042.26,2042.26,2042.26,2042.26,0],["2012-04-16",2056.74,2143.65,2056.74,2143.65,1700],["2012-04-17",2042.26,2129.16,2042.26,2129.16,11600],["2012-04-18",2114.68,2143.65,2114.68,2129.16,10000],["2012-04-19",2085.71,2085.71,2085.71,2085.71,6500],["2012-04-20",2085.71,2085.71,2085.71,2085.71,2500],["2012-04-23",2027.78,2114.68,2027.78,2114.68,1100],["2012-04-24",2027.78,2027.78,2027.78,2027.78,2000],["2012-04-25",2056.74,2056.74,2056.74,2056.74,2000],["2012-04-26",2056.74,2056.74,2056.74,2056.74,0],["2012-04-27",2085.71,2085.71,2085.71,2085.71,500],["2012-05-02",2027.78,2027.78,1998.81,1998.81,11100],["2012-05-03",1984.32,2027.78,1984.32,1998.81,2800],["2012-05-04",2027.78,2100.2,2027.78,2100.2,7000],["2012-05-07",2085.71,2172.62,2042.26,2158.13,52400],["2012-05-08",2114.68,2201.59,2056.74,2201.59,22000],["2012-05-09",2158.13,2216.07,2158.13,2216.07,12100],["2012-05-10",2245.04,2274.01,2216.07,2274.01,11600],["2012-05-11",2187.1,2245.04,2143.65,2245.04,12100],["2012-05-14",2230.55,2230.55,2100.2,2100.2,4100],["2012-05-15",2027.78,2027.78,1969.84,1984.32,20950],["2012-05-16",1998.81,2071.23,1998.81,2071.23,14100],["2012-05-17",2085.71,2085.71,2027.78,2027.78,7100],["2012-05-18",1998.81,2027.78,1984.32,2027.78,5000],["2012-05-21",2085.71,2085.71,2085.71,2085.71,5000],["2012-05-22",2085.71,2085.71,2085.71,2085.71,300],["2012-05-23",2027.78,2085.71,1998.81,2085.71,13000],["2012-05-24",2013.29,2085.71,1984.32,2085.71,4300],["2012-05-25",2071.23,2071.23,2071.23,2071.23,5000],["2012-05-28",2071.23,2071.23,2071.23,2071.23,100],["2012-05-29",2027.78,2071.23,2013.29,2071.23,10100],["2012-05-30",2071.23,2071.23,2071.23,2071.23,0],["2012-05-31",2071.23,2071.23,2071.23,2071.23,0],["2012-06-01",2042.26,2042.26,2042.26,2042.26,850],["2012-06-04",2042.26,2042.26,2042.26,2042.26,0],["2012-06-05",2042.26,2042.26,2042.26,2042.26,0],["2012-06-06",2057.5,2057.5,2057.5,2057.5,2000],["2012-06-07",2057.5,2057.5,2057.5,2057.5,0],["2012-06-08",2087.98,2087.98,2087.98,2087.98,100],["2012-06-11",2087.98,2087.98,2087.98,2087.98,0],["2012-06-12",2087.98,2087.98,2042.26,2042.26,6500],["2012-06-13",2118.46,2179.43,2118.46,2179.43,40000],["2012-06-14",2179.43,2270.87,2179.43,2270.87,25100],["2012-06-15",2133.7,2133.7,2133.7,2133.7,109100],["2012-06-18",2133.7,2133.7,2133.7,2133.7,1000],["2012-06-19",2133.7,2133.7,2133.7,2133.7,0],["2012-06-20",1996.54,2179.43,1996.54,2179.43,300],["2012-06-21",2179.43,2179.43,2179.43,2179.43,0],["2012-06-22",2179.43,2179.43,2179.43,2179.43,0],["2012-06-25",2179.43,2179.43,2179.43,2179.43,0],["2012-06-26",2179.43,2179.43,2179.43,2179.43,0],["2012-06-27",2042.26,2087.98,2042.26,2087.98,4000],["2012-06-28",2011.78,2087.98,2011.78,2087.98,4400],["2012-06-29",2087.98,2087.98,2087.98,2087.98,0],["2012-07-02",2011.78,2133.7,2011.78,2133.7,1500],["2012-07-03",2011.78,2133.7,2011.78,2133.7,2100],["2012-07-04",2133.7,2133.7,2133.7,2133.7,0],["2012-07-05",2133.7,2133.7,2133.7,2133.7,0],["2012-07-06",2057.5,2057.5,2057.5,2057.5,1000],["2012-07-09",2057.5,2057.5,2057.5,2057.5,0],["2012-07-10",2057.5,2057.5,2057.5,2057.5,0],["2012-07-11",1981.3,1981.3,1981.3,1981.3,100],["2012-07-12",2057.5,2057.5,1935.57,1935.57,600],["2012-07-13",2087.98,2179.43,2087.98,2179.43,4000],["2012-07-16",2179.43,2179.43,2179.43,2179.43,0],["2012-07-17",2027.02,2331.83,2027.02,2133.7,116400],["2012-07-18",2011.78,2164.19,2011.78,2164.19,200],["2012-07-19",2164.19,2164.19,2164.19,2164.19,0],["2012-07-20",2164.19,2164.19,2164.19,2164.19,0],["2012-07-23",2164.19,2164.19,2164.19,2164.19,0],["2012-07-24",2164.19,2164.19,2164.19,2164.19,0],["2012-07-25",2057.5,2057.5,2057.5,2057.5,2000],["2012-07-26",2057.5,2057.5,2057.5,2057.5,0],["2012-07-27",2057.5,2133.7,2057.5,2133.7,5000],["2012-07-30",2240.39,2240.39,2240.39,2240.39,100],["2012-07-31",2240.39,2270.87,2240.39,2270.87,1100],["2012-08-01",2118.46,2347.07,2118.46,2118.46,5300],["2012-08-02",2164.19,2255.63,2164.19,2164.19,4000],["2012-08-03",2164.19,2164.19,2164.19,2164.19,105400],["2012-08-06",2164.19,2164.19,2164.19,2164.19,0],["2012-08-07",2164.19,2164.19,2164.19,2164.19,0],["2012-08-08",2164.19,2164.19,2164.19,2164.19,0],["2012-08-09",2164.19,2164.19,2164.19,2164.19,0],["2012-08-10",2164.19,2164.19,2164.19,2164.19,0],["2012-08-13",2164.19,2164.19,2164.19,2164.19,0],["2012-08-14",2133.7,2133.7,2118.46,2118.46,4300],["2012-08-15",2212.73,2212.73,2212.73,2212.73,500],["2012-08-16",2212.73,2212.73,2212.73,2212.73,0],["2012-08-17",2291.76,2354.98,2291.76,2354.98,1000],["2012-08-20",2354.98,2354.98,2354.98,2354.98,0],["2012-08-21",2196.93,2196.93,2196.93,2196.93,63100],["2012-08-22",2339.17,2339.17,2196.93,2196.93,38100],["2012-08-23",2196.93,2212.73,2196.93,2212.73,1500],["2012-08-24",2149.51,2212.73,2149.51,2212.73,2500],["2012-08-27",2149.51,2196.93,2070.48,2196.93,12600],["2012-08-28",2070.48,2149.51,2054.68,2149.51,3000],["2012-08-29",2149.51,2149.51,2149.51,2149.51,0],["2012-08-30",2149.51,2149.51,2149.51,2149.51,0],["2012-08-31",2149.51,2149.51,2149.51,2149.51,0],["2012-09-04",2181.12,2181.12,2181.12,2181.12,100],["2012-09-05",2181.12,2181.12,2181.12,2181.12,0],["2012-09-06",2323.37,2323.37,2323.37,2323.37,100],["2012-09-07",2196.93,2196.93,2165.31,2165.31,400],["2012-09-10",2165.31,2165.31,2165.31,2165.31,0],["2012-09-11",2275.95,2291.76,2275.95,2291.76,200],["2012-09-12",2291.76,2291.76,2291.76,2291.76,0],["2012-09-13",2434.0,2434.0,2434.0,2434.0,100],["2012-09-14",2434.0,2434.0,2434.0,2434.0,0],["2012-09-17",2434.0,2434.0,2434.0,2434.0,0],["2012-09-18",2434.0,2434.0,2434.0,2434.0,0],["2012-09-19",2434.0,2434.0,2434.0,2434.0,0],["2012-09-20",2434.0,2434.0,2434.0,2434.0,0],["2012-09-21",2434.0,2434.0,2434.0,2434.0,0],["2012-09-24",2434.0,2434.0,2434.0,2434.0,61000],["2012-09-25",2434.0,2434.0,2434.0,2434.0,0],["2012-09-26",2275.95,2275.95,2275.95,2275.95,100],["2012-09-27",2434.0,2434.0,2434.0,2434.0,100],["2012-09-28",2275.95,2275.95,2275.95,2275.95,39000],["2012-10-01",2275.95,2275.95,2275.95,2275.95,15525],["2012-10-02",2133.7,2133.7,2117.9,2117.9,1400],["2012-10-03",2117.9,2117.9,2117.9,2117.9,0],["2012-10-04",2117.9,2117.9,2117.9,2117.9,1000],["2012-10-05",2117.9,2117.9,2117.9,2117.9,0],["2012-10-08",2117.9,2117.9,2117.9,2117.9,5800],["2012-10-09",2102.09,2102.09,2086.29,2102.09,5400],["2012-10-10",2212.73,2212.73,2212.73,2212.73,100],["2012-10-11",2212.73,2212.73,2212.73,2212.73,0],["2012-10-12",2212.73,2212.73,2212.73,2212.73,0],["2012-10-15",2070.48,2196.93,2070.48,2196.93,900],["2012-10-16",2070.48,2196.93,2054.68,2054.68,10100],["2012-10-17",2212.73,2212.73,2212.73,2212.73,100],["2012-10-18",2354.98,2354.98,2354.98,2354.98,100],["2012-10-19",2196.93,2196.93,2196.93,2196.93,600],["2012-10-22",2339.17,2339.17,2323.37,2339.17,600],["2012-10-23",2181.12,2181.12,2181.12,2181.12,100100],["2012-10-24",2117.9,2117.9,2117.9,2117.9,34100],["2012-10-25",2117.9,2133.7,2117.9,2133.7,4100],["2012-10-26",1991.46,2181.12,1991.46,2133.7,300],["2012-10-29",2133.7,2133.7,2133.7,2133.7,0],["2012-10-30",2133.7,2133.7,2117.9,2117.9,6000],["2012-10-31",2086.29,2086.29,2086.29,2086.29,1000],["2012-11-01",2228.54,2228.54,2117.9,2117.9,7700],["2012-11-02",2260.15,2260.15,2260.15,2260.15,200],["2012-11-05",2260.15,2260.15,2260.15,2260.15,0],["2012-11-06",2117.9,2354.98,2117.9,2354.98,97700],["2012-11-07",2196.93,2196.93,2196.93,2196.93,900],["2012-11-08",2117.9,2117.9,2117.9,2117.9,1500],["2012-11-09",2133.7,2133.7,2133.7,2133.7,2000],["2012-11-12",2133.7,2133.7,2133.7,2133.7,0],["2012-11-13",2212.73,2212.73,2133.7,2133.7,3200],["2012-11-14",2199.36,2199.36,2199.36,2199.36,3000],["2012-11-15",2199.36,2199.36,2199.36,2199.36,0],["2012-11-16",2051.64,2215.77,2051.64,2215.77,1200],["2012-11-19",2150.12,2150.12,2150.12,2150.12,16000],["2012-11-20",2133.7,2215.77,2133.7,2215.77,88000],["2012-11-21",2215.77,2215.77,2215.77,2215.77,0],["2012-11-22",2133.7,2133.7,2133.7,2133.7,800],["2012-11-23",2133.7,2133.7,2133.7,2133.7,0],["2012-11-26",2150.12,2150.12,2150.12,2150.12,4000],["2012-11-27",2150.12,2150.12,2150.12,2150.12,0],["2012-11-28",2150.12,2150.12,2150.12,2150.12,0],["2012-11-29",2002.4,2150.12,2002.4,2150.12,2800],["2012-11-30",2150.12,2150.12,2150.12,2150.12,0],["2012-12-03",2150.12,2150.12,2150.12,2150.12,0],["2012-12-04",2215.77,2215.77,2215.77,2215.77,800],["2012-12-05",2215.77,2215.77,2215.77,2215.77,0],["2012-12-06",2265.01,2265.01,2265.01,2265.01,800],["2012-12-07",2265.01,2265.01,2265.01,2265.01,300],["2012-12-10",2265.01,2265.01,2265.01,2265.01,0],["2012-12-11",2215.77,2215.77,2215.77,2215.77,69925],["2012-12-12",2215.77,2215.77,2215.77,2215.77,0],["2012-12-13",2297.84,2297.84,2265.01,2265.01,3000],["2012-12-14",2281.42,2297.84,2281.42,2297.84,1500],["2012-12-17",2379.9,2379.9,2379.9,2379.9,100],["2012-12-18",2297.84,2363.49,2297.84,2363.49,2500],["2012-12-19",2363.49,2363.49,2363.49,2363.49,0],["2012-12-20",2363.49,2363.49,2363.49,2363.49,0],["2012-12-21",2363.49,2363.49,2363.49,2363.49,0],["2012-12-24",2363.49,2363.49,2363.49,2363.49,0],["2012-12-25",2363.49,2363.49,2363.49,2363.49,100000],["2012-12-26",2297.84,2363.49,2297.84,2297.84,3500],["2012-12-27",2314.25,2429.14,2314.25,2429.14,1100],["2012-12-28",2445.55,2445.55,2445.55,2445.55,100],["2013-01-02",2445.55,2445.55,2445.55,2445.55,1000],["2013-01-03",2445.55,2445.55,2445.55,2445.55,0],["2013-01-04",2445.55,2445.55,2445.55,2445.55,0],["2013-01-07",2445.55,2445.55,2445.55,2445.55,0],["2013-01-08",2445.55,2445.55,2445.55,2445.55,1900],["2013-01-09",2445.55,2461.97,2445.55,2461.97,10900],["2013-01-10",2461.97,2494.79,2461.97,2494.79,4100],["2013-01-11",2478.38,2527.62,2478.38,2527.62,3000],["2013-01-14",2544.03,2544.03,2461.97,2461.97,9000],["2013-01-15",2560.45,2560.45,2461.97,2461.97,11700],["2013-01-16",2461.97,2511.21,2461.97,2511.21,52950],["2013-01-17",2511.21,2511.21,2511.21,2511.21,200],["2013-01-18",2511.21,2511.21,2511.21,2511.21,1000],["2013-01-21",2511.21,2511.21,2511.21,2511.21,0],["2013-01-22",2511.21,2511.21,2478.38,2511.21,17500],["2013-01-23",2511.21,2511.21,2511.21,2511.21,2000],["2013-01-24",2511.21,2511.21,2511.21,2511.21,3500],["2013-01-25",2511.21,2511.21,2511.21,2511.21,10000],["2013-01-28",2511.21,2511.21,2511.21,2511.21,0],["2013-01-29",2576.86,2576.86,2527.62,2527.62,600],["2013-01-30",2527.62,2527.62,2527.62,2527.62,0],["2013-01-31",2527.62,2527.62,2511.21,2511.21,2325],["2013-02-01",2527.62,2527.62,2527.62,2527.62,0],["2013-02-04",2593.27,2593.27,2593.27,2593.27,100],["2013-02-05",2708.16,2708.16,2708.16,2708.16,900],["2013-02-06",2527.62,2544.03,2527.62,2527.62,10800],["2013-02-07",2544.03,2544.03,2544.03,2544.03,5100],["2013-02-08",2527.62,2544.03,2527.62,2544.03,16000],["2013-02-18",2544.03,2560.45,2544.03,2560.45,18100],["2013-02-19",2560.45,2560.45,2560.45,2560.45,4000],["2013-02-20",2560.45,2560.45,2560.45,2560.45,1000],["2013-02-21",2609.68,2609.68,2527.62,2527.62,10400],["2013-02-22",2527.62,2609.68,2527.62,2593.27,12000],["2013-02-25",2593.27,2593.27,2593.27,2593.27,0],["2013-02-26",2593.27,2593.27,2363.49,2544.03,41000],["2013-02-27",2544.03,2576.86,2544.03,2576.86,2500],["2013-02-28",2576.86,2576.86,2576.86,2576.86,0],["2013-03-01",2593.27,2593.27,2593.27,2593.27,100],["2013-03-04",2544.03,2544.03,2527.62,2544.03,22600],["2013-03-05",2494.79,2494.79,2494.79,2494.79,5000],["2013-03-06",2576.86,2576.86,2576.86,2576.86,2000],["2013-03-07",2593.27,2593.27,2560.45,2560.45,400],["2013-03-08",2560.45,2560.45,2560.45,2560.45,500],["2013-03-11",2576.86,2691.75,2576.86,2691.75,3500],["2013-03-12",2658.92,2658.92,2658.92,2658.92,100],["2013-03-13",2626.1,2626.1,2593.27,2593.27,600],["2013-03-14",2593.27,2593.27,2593.27,2593.27,0],["2013-03-15",2790.23,2790.23,2790.23,2790.23,100],["2013-03-18",2773.82,2773.82,2626.1,2626.1,1200],["2013-03-19",2609.68,2642.51,2609.68,2642.51,5000],["2013-03-20",2708.16,2708.16,2593.27,2609.68,9900],["2013-03-21",2560.45,2560.45,2478.38,2478.38,1000],["2013-03-22",2593.27,2593.27,2593.27,2593.27,2000],["2013-03-25",2642.51,2708.16,2609.68,2708.16,19800],["2013-03-26",2642.51,2708.16,2593.27,2708.16,22900],["2013-03-27",2708.16,2708.16,2708.16,2708.16,0],["2013-03-28",2626.1,2708.16,2626.1,2708.16,18200],["2013-03-29",2691.75,2839.47,2626.1,2839.47,47700],["2013-04-01",2790.23,2872.29,2790.23,2872.29,4300],["2013-04-02",2839.47,2872.29,2790.23,2855.88,28500],["2013-04-03",2757.4,2888.71,2757.4,2888.71,21600],["2013-04-04",2888.71,2905.12,2888.71,2905.12,126450],["2013-04-05",2888.71,2987.19,2888.71,2888.71,13000],["2013-04-08",2987.19,3118.49,2987.19,2987.19,18700],["2013-04-09",2987.19,3003.6,2970.77,2987.19,12800],["2013-04-10",2987.19,2987.19,2954.36,2954.36,4100],["2013-04-11",2954.36,2954.36,2954.36,2954.36,35250],["2013-04-12",2954.36,2954.36,2872.29,2954.36,1200],["2013-04-15",2839.47,2872.29,2839.47,2839.47,17200],["2013-04-16",2839.47,2839.47,2839.47,2839.47,1200],["2013-04-17",2839.47,2839.47,2839.47,2839.47,0],["2013-04-18",2872.29,2888.71,2872.29,2872.29,9100],["2013-04-22",2888.71,2921.53,2872.29,2921.53,7900],["2013-04-23",2937.95,2937.95,2937.95,2937.95,200],["2013-04-24",2954.36,2954.36,2954.36,2954.36,100],["2013-04-25",2954.36,2954.36,2954.36,2954.36,2000],["2013-04-26",2954.36,2954.36,2954.36,2954.36,9000],["2013-05-02",2954.36,2970.77,2954.36,2954.36,9100],["2013-05-03",3020.01,3020.01,2970.77,2970.77,2800],["2013-05-06",3003.6,3003.6,3003.6,3003.6,4350],["2013-05-07",3003.6,3003.6,3003.6,3003.6,500],["2013-05-08",3003.6,3036.43,3003.6,3020.01,75800],["2013-05-09",3052.84,3118.49,3052.84,3069.25,1900],["2013-05-10",3118.49,3282.62,3085.66,3282.62,14200],["2013-05-13",3249.8,3282.62,3249.8,3282.62,3200],["2013-05-14",3282.62,3315.45,3282.62,3282.62,11300],["2013-05-15",3282.62,3282.62,3282.62,3282.62,2500],["2013-05-16",3282.62,3282.62,3282.62,3282.62,8200],["2013-05-17",3282.62,3282.62,3282.62,3282.62,4500],["2013-05-20",3282.62,3299.04,3282.62,3282.62,4900],["2013-05-21",3282.62,3282.62,3282.62,3282.62,1000],["2013-05-22",3364.69,3364.69,3364.69,3364.69,500],["2013-05-23",3364.69,3364.69,3364.69,3364.69,1200],["2013-05-24",3364.69,3364.69,3364.69,3364.69,0],["2013-05-27",3381.1,3381.1,3364.69,3364.69,300],["2013-05-28",3364.69,3364.69,3364.69,3364.69,6700],["2013-05-29",3280.57,3280.57,3280.57,3280.57,5000],["2013-05-30",3280.57,3280.57,3280.57,3280.57,5000],["2013-05-31",3280.57,3280.57,3280.57,3280.57,0],["2013-06-03",3364.69,3364.69,3297.39,3297.39,3400],["2013-06-04",3297.39,3297.39,3297.39,3297.39,0],["2013-06-05",3280.57,3314.22,3280.57,3297.39,5000],["2013-06-06",3297.39,3297.39,3297.39,3297.39,3000],["2013-06-07",3297.39,3297.39,3297.39,3297.39,2000],["2013-06-10",3297.39,3297.39,3297.39,3297.39,15100],["2013-06-11",3297.39,3314.22,3297.39,3314.22,15000],["2013-06-12",3331.04,3331.04,3331.04,3331.04,100],["2013-06-13",3331.04,3331.04,3297.39,3297.39,8700],["2013-06-14",3297.39,3297.39,3297.39,3297.39,0],["2013-06-17",3297.39,3297.39,3297.39,3297.39,500],["2013-06-18",3297.39,3364.69,3297.39,3347.86,4100],["2013-06-19",3314.22,3314.22,3297.39,3297.39,24900],["2013-06-20",3297.39,3297.39,3297.39,3297.39,800],["2013-06-21",3297.39,3297.39,3297.39,3297.39,20000],["2013-06-24",3314.22,3314.22,3297.39,3297.39,3800],["2013-06-25",3297.39,3297.39,3297.39,3297.39,200],["2013-06-26",3297.39,3297.39,3297.39,3297.39,0],["2013-06-27",3297.39,3297.39,3297.39,3297.39,0],["2013-06-28",3297.39,3297.39,3297.39,3297.39,600],["2013-07-01",3297.39,3297.39,3297.39,3297.39,0],["2013-07-02",3297.39,3297.39,3297.39,3297.39,0],["2013-07-03",3297.39,3297.39,3297.39,3297.39,0],["2013-07-04",3364.69,3364.69,3364.69,3364.69,1000],["2013-07-05",3364.69,3364.69,3364.69,3364.69,0],["2013-07-08",3364.69,3364.69,3364.69,3364.69,0],["2013-07-09",3364.69,3364.69,3364.69,3364.69,0],["2013-07-10",3196.45,3196.45,3196.45,3196.45,300],["2013-07-11",3196.45,3196.45,3196.45,3196.45,21000],["2013-07-12",3297.39,3297.39,3297.39,3297.39,500],["2013-07-15",3297.39,3297.39,3297.39,3297.39,0],["2013-07-16",3297.39,3297.39,3297.39,3297.39,0],["2013-07-17",3297.39,3297.39,3297.39,3297.39,200],["2013-07-18",3196.45,3196.45,3196.45,3196.45,10000],["2013-07-19",3196.45,3196.45,3196.45,3196.45,0],["2013-07-22",3196.45,3196.45,3196.45,3196.45,0],["2013-07-23",3196.45,3196.45,3196.45,3196.45,0],["2013-07-24",3196.45,3196.45,3196.45,3196.45,0],["2013-07-25",3196.45,3196.45,3196.45,3196.45,0],["2013-07-26",3196.45,3196.45,3196.45,3196.45,0],["2013-07-29",3196.45,3196.45,3196.45,3196.45,0],["2013-07-30",3196.45,3196.45,3196.45,3196.45,0],["2013-07-31",3196.45,3196.45,3196.45,3196.45,0],["2013-08-01",3196.45,3196.45,3196.45,3196.45,0],["2013-08-02",3196.45,3196.45,3196.45,3196.45,0],["2013-08-05",3196.45,3196.45,3196.45,3196.45,0],["2013-08-06",3196.45,3196.45,3196.45,3196.45,0],["2013-08-07",3196.45,3196.45,3196.45,3196.45,0],["2013-08-08",3196.45,3196.45,3196.45,3196.45,0],["2013-08-09",3196.45,3196.45,3196.45,3196.45,0],["2013-08-12",3196.45,3196.45,3196.45,3196.45,0],["2013-08-13",3196.45,3196.45,3196.45,3196.45,0],["2013-08-14",3196.45,3196.45,3196.45,3196.45,0],["2013-08-15",3196.45,3196.45,3196.45,3196.45,400],["2013-08-16",3196.45,3196.45,3196.45,3196.45,0],["2013-08-19",3196.45,3196.45,3196.45,3196.45,0],["2013-08-20",3196.45,3196.45,3196.45,3196.45,0],["2013-08-21",3196.45,3196.45,3196.45,3196.45,0],["2013-08-22",3196.45,3196.45,3196.45,3196.45,0],["2013-08-23",3196.45,3196.45,3196.45,3196.45,0],["2013-08-26",3196.45,3196.45,3196.45,3196.45,0],["2013-08-27",3196.45,3196.45,3196.45,3196.45,0],["2013-08-28",3196.45,3196.45,3196.45,3196.45,0],["2013-08-29",3196.45,3196.45,3196.45,3196.45,0],["2013-08-30",3196.45,3196.45,3196.45,3196.45,0],["2013-09-03",3196.45,3196.45,3196.45,3196.45,0],["2013-09-04",3230.1,3230.1,3230.1,3230.1,3000],["2013-09-05",3230.1,3230.1,3230.1,3230.1,0],["2013-09-06",3230.1,3230.1,3230.1,3230.1,0],["2013-09-09",3196.45,3196.45,3196.45,3196.45,3600],["2013-09-10",3196.45,3196.45,3196.45,3196.45,0],["2013-09-11",3196.45,3196.45,3196.45,3196.45,0],["2013-09-12",3196.45,3196.45,3196.45,3196.45,0],["2013-09-13",3196.45,3196.45,3196.45,3196.45,0],["2013-09-16",3196.45,3196.45,3196.45,3196.45,0],["2013-09-17",3196.45,3196.45,3196.45,3196.45,0],["2013-09-18",3196.45,3196.45,3196.45,3196.45,0],["2013-09-19",3196.45,3196.45,3196.45,3196.45,0],["2013-09-20",3196.45,3196.45,3196.45,3196.45,0],["2013-09-23",3196.45,3196.45,3196.45,3196.45,0],["2013-09-24",3196.45,3196.45,3196.45,3196.45,0],["2013-09-25",3112.34,3112.34,3112.34,3112.34,2500],["2013-09-26",3112.34,3112.34,3112.34,3112.34,0],["2013-09-27",3112.34,3112.34,3112.34,3112.34,0],["2013-09-30",3112.34,3112.34,3112.34,3112.34,1000],["2013-10-01",3112.34,3112.34,3112.34,3112.34,0],["2013-10-02",3112.34,3112.34,3112.34,3112.34,0],["2013-10-03",3112.34,3112.34,3112.34,3112.34,1000],["2013-10-04",3112.34,3112.34,3112.34,3112.34,0],["2013-10-07",3112.34,3112.34,3112.34,3112.34,0],["2013-10-08",3145.98,3162.81,3129.16,3162.81,11000],["2013-10-09",3162.81,3162.81,3162.81,3162.81,2000],["2013-10-10",3179.63,3179.63,3162.81,3162.81,5000],["2013-10-11",3162.81,3162.81,3162.81,3162.81,0],["2013-10-14",3162.81,3162.81,3162.81,3162.81,0],["2013-10-15",3162.81,3162.81,3162.81,3162.81,0],["2013-10-16",3162.81,3162.81,3162.81,3162.81,100],["2013-10-17",3213.28,3213.28,3213.28,3213.28,2700],["2013-10-18",3213.28,3213.28,3213.28,3213.28,300],["2013-10-21",3213.28,3213.28,3213.28,3213.28,300],["2013-10-22",3213.28,3213.28,3213.28,3213.28,0],["2013-10-23",3213.28,3213.28,3213.28,3213.28,1000],["2013-10-24",3196.45,3196.45,3196.45,3196.45,200],["2013-10-25",3196.45,3196.45,3196.45,3196.45,0],["2013-10-28",3213.28,3213.28,3213.28,3213.28,2000],["2013-10-29",3213.28,3213.28,3213.28,3213.28,2500],["2013-10-30",3213.28,3213.28,3213.28,3213.28,0],["2013-10-31",3213.28,3213.28,3196.45,3213.28,7500],["2013-11-01",3246.92,3246.92,3246.92,3246.92,1000],["2013-11-04",3246.92,3246.92,3246.92,3246.92,0],["2013-11-05",3213.28,3246.92,3213.28,3246.92,700],["2013-11-06",3246.92,3246.92,3246.92,3246.92,10000],["2013-11-07",3230.1,3263.75,3230.1,3230.1,13800],["2013-11-08",3196.45,3196.45,3196.45,3196.45,300],["2013-11-11",3213.28,3213.28,3213.28,3213.28,10000],["2013-11-12",3532.92,3532.92,3532.92,3532.92,100],["2013-11-13",3886.21,3886.21,3886.21,3886.21,100],["2013-11-14",4256.33,4256.33,3684.33,3684.33,300],["2013-11-15",3331.04,3331.04,3331.04,3331.04,15100],["2013-11-18",3297.39,3297.39,3297.39,3297.39,100],["2013-11-19",3297.39,3297.39,3297.39,3297.39,100],["2013-11-20",3314.22,3314.22,3314.22,3314.22,1200],["2013-11-21",3633.86,3633.86,3633.86,3633.86,100],["2013-11-22",3633.86,3633.86,3633.86,3633.86,0],["2013-11-25",3633.86,3633.86,3633.86,3633.86,0],["2013-11-26",3633.86,3633.86,3633.86,3633.86,0],["2013-11-27",3633.86,3633.86,3633.86,3633.86,0],["2013-11-28",3633.86,3633.86,3633.86,3633.86,0],["2013-11-29",3444.42,3444.42,3444.42,3444.42,3000],["2013-12-02",3444.42,3530.53,3444.42,3530.53,8500],["2013-12-03",3564.97,3616.64,3564.97,3616.64,2100],["2013-12-04",3616.64,3616.64,3616.64,3616.64,1200],["2013-12-05",3547.75,3547.75,3547.75,3547.75,1100],["2013-12-06",3547.75,3547.75,3530.53,3547.75,4400],["2013-12-09",3564.97,3564.97,3547.75,3564.97,4200],["2013-12-10",3564.97,3564.97,3564.97,3564.97,0],["2013-12-11",3599.42,3599.42,3599.42,3599.42,200],["2013-12-12",3530.53,3547.75,3530.53,3547.75,2300],["2013-12-13",3547.75,3547.75,3547.75,3547.75,0],["2013-12-16",3547.75,3547.75,3547.75,3547.75,1800],["2013-12-17",3547.75,3616.64,3547.75,3616.64,14400],["2013-12-18",3616.64,3616.64,3616.64,3616.64,0],["2013-12-19",3564.97,3564.97,3564.97,3564.97,900],["2013-12-20",3564.97,3564.97,3564.97,3564.97,0],["2013-12-23",3237.75,3237.75,3237.75,3237.75,100],["2013-12-24",3237.75,3237.75,3237.75,3237.75,0],["2013-12-25",3237.75,3237.75,3237.75,3237.75,0],["2013-12-26",3513.31,3530.53,3513.31,3530.53,2100],["2013-12-27",3530.53,3530.53,3530.53,3530.53,0],["2013-12-30",3564.97,3564.97,3564.97,3564.97,300],["2013-12-31",3564.97,3564.97,3564.97,3564.97,0],["2014-01-02",3564.97,3564.97,3564.97,3564.97,0],["2014-01-03",3702.75,3702.75,3616.64,3616.64,4300],["2014-01-06",3582.2,3616.64,3582.2,3616.64,9100],["2014-01-07",3874.97,3874.97,3874.97,3874.97,100],["2014-01-08",3961.08,3961.08,3961.08,3961.08,200],["2014-01-09",3651.08,3651.08,3651.08,3651.08,1000],["2014-01-10",3668.31,3668.31,3668.31,3668.31,100],["2014-01-13",3668.31,3668.31,3668.31,3668.31,0],["2014-01-14",3668.31,3668.31,3668.31,3668.31,75],["2014-01-15",3668.31,3668.31,3668.31,3668.31,0],["2014-01-16",3668.31,3668.31,3668.31,3668.31,0],["2014-01-17",3668.31,3668.31,3668.31,3668.31,0],["2014-01-20",3702.75,3702.75,3702.75,3702.75,100],["2014-01-21",3702.75,3702.75,3702.75,3702.75,0],["2014-01-22",3737.2,3737.2,3702.75,3702.75,3000],["2014-01-23",3719.97,3719.97,3719.97,3719.97,1000],["2014-01-24",3702.75,3702.75,3702.75,3702.75,100],["2014-01-27",3788.86,3788.86,3788.86,3788.86,325],["2014-02-06",4133.3,4133.3,4133.3,4133.3,5000],["2014-02-07",4098.86,4133.3,4098.86,4133.3,6200],["2014-02-10",4133.3,4219.41,4133.3,4219.41,700],["2014-02-11",4236.64,4305.52,4236.64,4305.52,1200],["2014-02-12",4236.64,4236.64,4133.3,4150.53,11500],["2014-02-13",4133.3,4133.3,4133.3,4133.3,15000],["2014-02-14",4133.3,4133.3,4133.3,4133.3,0],["2014-02-17",4305.52,4357.19,4305.52,4305.52,5400],["2014-02-18",4305.52,4391.64,4305.52,4391.64,9600],["2014-02-19",4477.75,4477.75,4477.75,4477.75,100],["2014-02-20",4219.41,4219.41,4133.3,4133.3,9100],["2014-02-21",4133.3,4133.3,4133.3,4133.3,0],["2014-02-24",4133.3,4133.3,4133.3,4133.3,0],["2014-02-25",4133.3,4133.3,4133.3,4133.3,0],["2014-02-26",4133.3,4133.3,4133.3,4133.3,0],["2014-02-27",4305.52,4477.75,4305.52,4305.52,3100],["2014-02-28",4533.98,4533.98,4533.98,4533.98,100],["2014-03-03",4533.98,4533.98,4533.98,4533.98,0],["2014-03-04",4533.98,4533.98,4533.98,4533.98,0],["2014-03-05",4410.97,4410.97,4410.97,4410.97,2000],["2014-03-06",4410.97,4410.97,4410.97,4410.97,0],["2014-03-07",4410.97,4410.97,4410.97,4410.97,0],["2014-03-10",4569.13,4569.13,4569.13,4569.13,100],["2014-03-11",4569.13,4569.13,4569.13,4569.13,0],["2014-03-12",4569.13,4569.13,4569.13,4569.13,0],["2014-03-13",4533.98,4533.98,4533.98,4533.98,2900],["2014-03-14",4533.98,4533.98,4481.26,4481.26,7200],["2014-03-17",4410.97,4410.97,4393.39,4393.39,2200],["2014-03-18",4481.26,4481.26,4410.97,4410.97,10500],["2014-03-19",4410.97,4410.97,4410.97,4410.97,0],["2014-03-20",4410.97,4410.97,4410.97,4410.97,0],["2014-03-21",4410.97,4410.97,4410.97,4410.97,0],["2014-03-24",4410.97,4410.97,4410.97,4410.97,0],["2014-03-25",4410.97,4410.97,4410.97,4410.97,0],["2014-03-26",4410.97,4410.97,4410.97,4410.97,1800],["2014-03-27",4410.97,4410.97,4410.97,4410.97,0],["2014-03-28",4305.52,4305.52,4252.8,4252.8,6700],["2014-03-31",4252.8,4252.8,4252.8,4252.8,50],["2014-04-01",4252.8,4252.8,4252.8,4252.8,0],["2014-04-02",4041.92,4041.92,4041.92,4041.92,100],["2014-04-03",4217.66,4217.66,4217.66,4217.66,100],["2014-04-04",4217.66,4217.66,4217.66,4217.66,0],["2014-04-07",4217.66,4217.66,4217.66,4217.66,0],["2014-04-08",4305.52,4305.52,4305.52,4305.52,500],["2014-04-10",4305.52,4305.52,4217.66,4217.66,2500],["2014-04-11",4041.92,4041.92,4041.92,4041.92,2000],["2014-04-14",4305.52,4305.52,4305.52,4305.52,1500],["2014-04-15",4323.1,4393.39,4323.1,4393.39,500],["2014-04-16",4393.39,4393.39,4393.39,4393.39,0],["2014-04-17",4393.39,4393.39,4393.39,4393.39,0],["2014-04-18",4393.39,4393.39,4393.39,4393.39,0],["2014-04-21",4041.92,4041.92,4041.92,4041.92,2000],["2014-04-22",4041.92,4041.92,4041.92,4041.92,9700],["2014-04-23",4041.92,4041.92,4041.92,4041.92,0],["2014-04-24",4041.92,4041.92,4041.92,4041.92,0],["2014-04-25",4041.92,4041.92,4041.92,4041.92,0],["2014-04-28",4041.92,4041.92,4041.92,4041.92,0],["2014-04-29",4041.92,4041.92,4041.92,4041.92,0],["2014-05-05",4041.92,4041.92,4041.92,4041.92,0],["2014-05-06",4041.92,4041.92,4041.92,4041.92,0],["2014-05-07",4041.92,4041.92,4041.92,4041.92,0],["2014-05-08",4041.92,4041.92,4041.92,4041.92,0],["2014-05-09",4041.92,4041.92,4041.92,4041.92,0],["2014-05-12",4041.92,4041.92,4041.92,4041.92,0],["2014-05-13",4041.92,4041.92,4041.92,4041.92,0],["2014-05-14",4041.92,4041.92,4041.92,4041.92,0],["2014-05-15",4041.92,4041.92,4041.92,4041.92,0],["2014-05-16",4041.92,4041.92,4041.92,4041.92,2700],["2014-05-19",4041.92,4041.92,4041.92,4041.92,0],["2014-05-20",4041.92,4041.92,4041.92,4041.92,200],["2014-05-21",4041.92,4041.92,4041.92,4041.92,0],["2014-05-22",4446.11,4446.11,4446.11,4446.11,500],["2014-05-23",4446.11,4446.11,4446.11,4446.11,0],["2014-05-26",4481.97,4481.97,4481.97,4481.97,1400],["2014-05-27",4481.97,4481.97,4481.97,4481.97,0],["2014-05-28",4481.97,4481.97,4481.97,4481.97,0],["2014-05-29",4481.97,4481.97,4481.97,4481.97,0],["2014-05-30",4481.97,4481.97,4481.97,4481.97,300],["2014-06-02",4481.97,4481.97,4481.97,4481.97,0],["2014-06-03",4481.97,4481.97,4481.97,4481.97,0],["2014-06-04",4571.61,4571.61,4571.61,4571.61,500],["2014-06-05",4392.33,4392.33,4392.33,4392.33,1000],["2014-06-06",4392.33,4392.33,4392.33,4392.33,0],["2014-06-09",4392.33,4392.33,4392.33,4392.33,0],["2014-06-10",4392.33,4392.33,4392.33,4392.33,0],["2014-06-11",4392.33,4392.33,4392.33,4392.33,0],["2014-06-12",4481.97,4481.97,4481.97,4481.97,600],["2014-06-13",4123.41,4123.41,4123.41,4123.41,1100],["2014-06-16",4123.41,4123.41,4123.41,4123.41,0],["2014-06-17",4123.41,4123.41,4123.41,4123.41,0],["2014-06-18",4374.4,4374.4,4374.4,4374.4,300],["2014-06-19",4033.77,4033.77,4033.77,4033.77,1000],["2014-06-20",4141.34,4141.34,4141.34,4141.34,1500],["2014-06-23",4141.34,4141.34,4141.34,4141.34,0],["2014-06-24",4141.34,4141.34,4141.34,4141.34,0],["2014-06-25",4177.19,4302.69,4177.19,4213.05,1750],["2014-06-26",4338.55,4338.55,4338.55,4338.55,1300],["2014-06-27",4338.55,4338.55,4338.55,4338.55,0],["2014-06-30",4338.55,4338.55,4338.55,4338.55,0],["2014-07-01",4213.05,4213.05,4213.05,4213.05,400],["2014-07-02",4213.05,4213.05,4213.05,4213.05,1600],["2014-07-03",4302.69,4302.69,4230.98,4230.98,2000],["2014-07-04",4302.69,4302.69,4302.69,4302.69,2000],["2014-07-07",4302.69,4302.69,4302.69,4302.69,0],["2014-07-08",4266.83,4266.83,4266.83,4266.83,1400],["2014-07-09",4266.83,4266.83,4266.83,4266.83,1000],["2014-07-10",4302.69,4302.69,4302.69,4302.69,1000],["2014-07-11",4302.69,4302.69,4302.69,4302.69,0],["2014-07-14",4266.83,4266.83,4266.83,4266.83,1000],["2014-07-15",4266.83,4266.83,4266.83,4266.83,1000],["2014-07-16",4266.83,4266.83,4266.83,4266.83,1000],["2014-07-17",4302.69,4302.69,4302.69,4302.69,4300],["2014-07-18",4320.62,4320.62,4320.62,4320.62,300],["2014-07-21",4338.55,4338.55,4302.69,4338.55,17700],["2014-07-22",4338.55,4338.55,4338.55,4338.55,0],["2014-07-23",4338.55,4338.55,4338.55,4338.55,0],["2014-07-24",4338.55,4338.55,4338.55,4338.55,0],["2014-07-25",4284.76,4302.69,4266.83,4302.69,6600],["2014-07-28",4320.62,4356.47,4320.62,4356.47,5100],["2014-07-29",4392.33,4392.33,4392.33,4392.33,8400],["2014-07-30",4804.67,4804.67,4392.33,4446.11,5100],["2014-07-31",4446.11,4553.68,4446.11,4553.68,16300],["2014-08-01",4553.68,4553.68,4553.68,4553.68,0],["2014-08-04",4553.68,4750.89,4553.68,4750.89,22500],["2014-08-05",4948.09,5109.44,4840.53,5109.44,17600],["2014-08-06",5163.23,5199.08,5163.23,5199.08,12350],["2014-08-07",5109.44,5181.16,5019.81,5181.16,13900],["2014-08-08",5162.78,5236.27,5162.78,5181.16,14000],["2014-08-11",5144.41,5217.9,5144.41,5217.9,2100],["2014-08-12",5199.53,5199.53,5162.78,5162.78,7400],["2014-08-13",5144.41,5511.87,5144.41,5511.87,14100],["2014-08-14",5511.87,5511.87,5511.87,5511.87,2100],["2014-08-15",5309.77,5493.5,5309.77,5493.5,5500],["2014-08-18",5309.77,5309.77,5309.77,5309.77,4500],["2014-08-19",5309.77,5309.77,5291.39,5291.39,6000],["2014-08-20",5291.39,5291.39,5291.39,5291.39,1000],["2014-08-21",5273.02,5273.02,5254.65,5254.65,3900],["2014-08-22",5254.65,5254.65,5236.27,5236.27,7050],["2014-08-25",5236.27,5750.72,5236.27,5750.72,1800],["2014-08-26",5511.87,5511.87,5328.14,5364.88,3900],["2014-08-27",5328.14,5328.14,5236.27,5273.02,2100],["2014-08-28",5236.27,5328.14,5236.27,5328.14,1600],["2014-08-29",5254.65,5254.65,5254.65,5254.65,6000],["2014-09-03",5236.27,5254.65,5236.27,5254.65,5600],["2014-09-04",5236.27,5254.65,5236.27,5254.65,4500],["2014-09-05",5236.27,5236.27,5236.27,5236.27,4150],["2014-09-08",5236.27,5328.14,5236.27,5328.14,8000],["2014-09-09",5236.27,5236.27,5144.41,5144.41,9600],["2014-09-10",5144.41,5144.41,5126.04,5144.41,3700],["2014-09-11",5236.27,5236.27,5236.27,5236.27,100],["2014-09-12",5695.6,5695.6,5420.0,5420.0,6150],["2014-09-15",5420.0,5420.0,5420.0,5420.0,1200],["2014-09-16",5420.0,5420.0,5420.0,5420.0,20000],["2014-09-17",5273.02,5273.02,5273.02,5273.02,2000],["2014-09-18",5291.39,5328.14,5291.39,5291.39,3200],["2014-09-19",5291.39,5291.39,5291.39,5291.39,0],["2014-09-22",5291.39,5291.39,5291.39,5291.39,0],["2014-09-23",5144.41,5144.41,5144.41,5144.41,3100],["2014-09-24",5144.41,5144.41,5144.41,5144.41,0],["2014-09-25",5622.11,5622.11,5622.11,5622.11,500],["2014-09-26",6026.31,6026.31,6026.31,6026.31,100],["2014-09-29",6026.31,6026.31,6026.31,6026.31,0],["2014-09-30",6026.31,6026.31,6026.31,6026.31,17250],["2014-10-01",6595.87,6595.87,6595.87,6595.87,100],["2014-10-02",6595.87,6595.87,6595.87,6595.87,0],["2014-10-03",6614.24,6614.24,6614.24,6614.24,100],["2014-10-06",6614.24,6614.24,6614.24,6614.24,0],["2014-10-07",6614.24,6614.24,6614.24,6614.24,0],["2014-10-08",6614.24,6614.24,6614.24,6614.24,0],["2014-10-09",6614.24,6614.24,6614.24,6614.24,0],["2014-10-10",6614.24,6614.24,6614.24,6614.24,0],["2014-10-13",6614.24,6614.24,6614.24,6614.24,0],["2014-10-14",6614.24,6614.24,6614.24,6614.24,0],["2014-10-15",6614.24,6614.24,6614.24,6614.24,0],["2014-10-16",6614.24,6614.24,6614.24,6614.24,0],["2014-10-17",6614.24,6614.24,6614.24,6614.24,0],["2014-10-20",6614.24,6614.24,6614.24,6614.24,0],["2014-10-21",6614.24,6614.24,6614.24,6614.24,0],["2014-10-22",6614.24,6614.24,6614.24,6614.24,0],["2014-10-23",5952.82,5952.82,5952.82,5952.82,100],["2014-10-24",5364.88,5364.88,5364.88,5364.88,3800],["2014-10-27",5364.88,5364.88,5364.88,5364.88,0],["2014-10-28",5364.88,5364.88,5364.88,5364.88,0],["2014-10-29",5364.88,5364.88,5364.88,5364.88,0],["2014-10-30",5364.88,5364.88,5364.88,5364.88,0],["2014-10-31",5364.88,5364.88,5364.88,5364.88,0],["2014-11-03",5144.41,5181.16,5144.41,5181.16,20000],["2014-11-04",5181.16,5181.16,5181.16,5181.16,0],["2014-11-05",5181.16,5181.16,5181.16,5181.16,700],["2014-11-06",5475.12,5475.12,5475.12,5475.12,100],["2014-11-07",5328.14,5328.14,5328.14,5328.14,3000],["2014-11-10",5364.88,5364.88,5328.14,5328.14,4100],["2014-11-11",5328.14,5328.14,5328.14,5328.14,0],["2014-11-12",5328.14,5328.14,5328.14,5328.14,1050],["2014-11-13",5328.14,5328.14,5328.14,5328.14,0],["2014-11-14",5328.14,5328.14,5328.14,5328.14,0],["2014-11-17",5328.14,5328.14,5328.14,5328.14,0],["2014-11-18",5346.51,5346.51,5346.51,5346.51,2050],["2014-11-19",5346.51,5346.51,5346.51,5346.51,0],["2014-11-20",5511.87,5860.95,5511.87,5860.95,300],["2014-11-21",5860.95,5860.95,5860.95,5860.95,0],["2014-11-24",5328.14,5860.95,5328.14,5603.73,1100],["2014-11-25",6154.92,6154.92,6099.8,6099.8,6100],["2014-11-26",5732.34,6430.51,5732.34,6430.51,5200],["2014-11-27",6797.97,6797.97,6430.51,6614.24,5400],["2014-11-28",6154.92,6779.6,6154.92,6173.29,5200],["2014-12-01",6614.24,6614.24,6614.24,6614.24,100],["2014-12-02",6522.38,6522.38,6522.38,6522.38,1600],["2014-12-03",6522.38,6522.38,6522.38,6522.38,0],["2014-12-04",6797.97,6797.97,6522.38,6522.38,600],["2014-12-05",6963.33,6963.33,6963.33,6963.33,100],["2014-12-08",6963.33,6963.33,6963.33,6963.33,0],["2014-12-09",6963.33,6963.33,6963.33,6963.33,0],["2014-12-10",6963.33,6963.33,6963.33,6963.33,0],["2014-12-11",6963.33,6963.33,6963.33,6963.33,0],["2014-12-12",7149.51,7149.51,6274.44,6274.44,2100],["2014-12-15",6144.11,6144.11,6144.11,6144.11,5200],["2014-12-16",6144.11,6144.11,6144.11,6144.11,0],["2014-12-17",6479.25,6479.25,6479.25,6479.25,500],["2014-12-18",5846.22,6479.25,5846.22,6479.25,5100],["2014-12-19",6479.25,6479.25,6479.25,6479.25,0],["2014-12-22",6479.25,6479.25,6479.25,6479.25,0],["2014-12-23",6479.25,6479.25,6479.25,6479.25,0],["2014-12-24",6479.25,6479.25,6479.25,6479.25,0],["2014-12-25",6479.25,6479.25,6479.25,6479.25,0],["2014-12-26",6479.25,6479.25,6479.25,6479.25,0],["2014-12-29",6479.25,6479.25,6479.25,6479.25,0],["2014-12-30",6479.25,6479.25,6479.25,6479.25,0],["2014-12-31",6479.25,6479.25,6479.25,6479.25,0],["2015-01-05",6479.25,6479.25,6479.25,6479.25,0],["2015-01-06",7112.27,7112.27,6516.48,6516.48,200],["2015-01-07",6516.48,6516.48,6516.48,6516.48,25],["2015-01-08",6144.11,6665.43,6144.11,6665.43,1700],["2015-01-09",6870.23,6870.23,6870.23,6870.23,200],["2015-01-12",6199.97,6684.05,6199.97,6684.05,1300],["2015-01-13",6144.11,6144.11,6032.4,6032.4,3600],["2015-01-14",6144.11,6516.48,6032.4,6497.86,4200],["2015-01-15",6479.25,6479.25,5864.83,6330.3,5900],["2015-01-16",6404.77,6404.77,5883.45,5883.45,200],["2015-01-19",6144.11,6144.11,5957.93,5957.93,1500],["2015-01-20",6051.02,6125.49,6051.02,6106.87,30800],["2015-01-21",6106.87,6106.87,6106.87,6106.87,0],["2015-01-22",6106.87,6106.87,6106.87,6106.87,1200],["2015-01-23",6106.87,6106.87,6106.87,6106.87,0],["2015-01-26",6144.11,6144.11,6106.87,6144.11,800],["2015-01-27",6144.11,6144.11,6144.11,6144.11,500],["2015-01-28",6311.68,6311.68,6255.82,6293.06,1200],["2015-01-29",6293.06,6293.06,6293.06,6293.06,0],["2015-01-30",6293.06,6293.06,6293.06,6293.06,50],["2015-02-02",6795.76,6795.76,6497.86,6497.86,8500],["2015-02-03",6777.14,6777.14,6777.14,6777.14,200],["2015-02-04",6758.52,6777.14,6758.52,6777.14,700],["2015-02-05",6795.76,6795.76,6795.76,6795.76,2500],["2015-02-06",6795.76,6795.76,6795.76,6795.76,7930],["2015-02-09",6814.38,6814.38,6777.14,6777.14,6010],["2015-02-10",6777.14,6777.14,6777.14,6777.14,2510],["2015-02-11",6758.52,6888.85,6758.52,6888.85,730],["2015-02-12",6795.76,7037.8,6795.76,6981.95,3400],["2015-02-13",6758.52,7056.42,6702.67,7056.42,5100],["2015-02-24",7447.41,7447.41,7447.41,7447.41,410],["2015-02-25",6926.09,6926.09,6888.85,6888.85,2100],["2015-02-26",6907.47,6907.47,6888.85,6888.85,3900],["2015-02-27",6888.85,6981.95,6888.85,6981.95,6000],["2015-03-02",6888.85,7075.04,6888.85,7075.04,18200],["2015-03-03",7075.04,7075.04,7075.04,7075.04,3500],["2015-03-04",7075.04,7261.22,7075.04,7261.22,23710],["2015-03-05",7261.22,7261.22,7261.22,7261.22,3300],["2015-03-06",7261.22,7261.22,7261.22,7261.22,8000],["2015-03-09",7168.13,7354.32,7168.13,7354.32,19600],["2015-03-10",7261.22,7261.22,7261.22,7261.22,5300],["2015-03-11",7261.22,7279.84,7261.22,7261.22,26000],["2015-03-12",7261.22,7261.22,7261.22,7261.22,39100],["2015-03-13",7223.99,7298.46,7223.99,7298.46,7500],["2015-03-16",7354.32,7354.32,7354.32,7354.32,2000],["2015-03-17",7447.41,7447.41,7354.32,7447.41,5200],["2015-03-18",7354.32,7354.32,7298.46,7298.46,3800],["2015-03-19",7298.46,7298.46,7298.46,7298.46,0],["2015-03-20",7261.22,7261.22,7261.22,7261.22,7100],["2015-03-23",7223.99,7223.99,7223.99,7223.99,2700],["2015-03-24",7261.22,7261.22,7261.22,7261.22,2000],["2015-03-25",7261.22,7261.22,7261.22,7261.22,0],["2015-03-26",7168.13,7354.32,7168.13,7354.32,1100],["2015-03-27",7261.22,7261.22,7261.22,7261.22,3350],["2015-03-30",7261.22,7261.22,7242.6,7261.22,3000],["2015-03-31",7261.22,7261.22,7261.22,7261.22,7000],["2015-04-01",7261.22,7261.22,7261.22,7261.22,0],["2015-04-02",7261.22,7261.22,7261.22,7261.22,800],["2015-04-03",7261.22,7261.22,7261.22,7261.22,0],["2015-04-06",7391.55,7391.55,7391.55,7391.55,100],["2015-04-07",7261.22,7261.22,7261.22,7261.22,100],["2015-04-08",7261.22,7261.22,7261.22,7261.22,0],["2015-04-09",7261.22,7261.22,7261.22,7261.22,0],["2015-04-10",7782.54,7782.54,7782.54,7782.54,100],["2015-04-13",7782.54,7782.54,7782.54,7782.54,0],["2015-04-14",7782.54,7782.54,7782.54,7782.54,0],["2015-04-15",7782.54,7782.54,7782.54,7782.54,0],["2015-04-16",7782.54,7782.54,7782.54,7782.54,0],["2015-04-17",7782.54,7782.54,7782.54,7782.54,0],["2015-04-20",7782.54,7782.54,7782.54,7782.54,0],["2015-04-21",7782.54,7782.54,7782.54,7782.54,25],["2015-04-22",8117.67,8117.67,8117.67,8117.67,400],["2015-04-23",8117.67,8117.67,8117.67,8117.67,0],["2015-04-24",7317.08,7968.73,7317.08,7968.73,900],["2015-04-27",7968.73,7968.73,7968.73,7968.73,125],["2015-05-04",7968.73,7968.73,7968.73,7968.73,0],["2015-05-05",7968.73,7968.73,7968.73,7968.73,0],["2015-05-06",7186.75,7186.75,7186.75,7186.75,2000],["2015-05-07",7186.75,7186.75,7186.75,7186.75,0],["2015-05-08",7186.75,7186.75,7186.75,7186.75,0],["2015-05-11",7186.75,7186.75,7186.75,7186.75,0],["2015-05-12",7186.75,7186.75,7186.75,7186.75,70000],["2015-05-13",7186.75,7186.75,7186.75,7186.75,0],["2015-05-14",7000.56,7000.56,7000.56,7000.56,300],["2015-05-15",7000.56,7000.56,7000.56,7000.56,0],["2015-05-18",7000.56,7000.56,6888.85,6963.33,2900],["2015-05-19",6963.33,6963.33,6963.33,6963.33,0],["2015-05-20",6963.33,6963.33,6963.33,6963.33,0],["2015-05-21",7633.59,7633.59,7633.59,7633.59,100],["2015-05-22",7633.59,7633.59,7633.59,7633.59,0],["2015-05-25",6879.66,6879.66,6879.66,6879.66,700],["2015-05-26",6879.66,6879.66,6879.66,6879.66,0],["2015-05-27",6879.66,7332.02,6596.93,6596.93,12800],["2015-05-28",7162.38,7162.38,7162.38,7162.38,100],["2015-05-29",7162.38,7162.38,7162.38,7162.38,0],["2015-06-01",6785.42,6785.42,6785.42,6785.42,100],["2015-06-02",6785.42,6785.42,6785.42,6785.42,0],["2015-06-03",6219.96,6219.96,6125.72,6125.72,6150],["2015-06-04",6219.96,6219.96,6219.96,6219.96,1200],["2015-06-05",6219.96,6219.96,6219.96,6219.96,0],["2015-06-08",6031.48,6031.48,6031.48,6031.48,3100],["2015-06-09",6125.72,6125.72,6125.72,6125.72,1000],["2015-06-10",6125.72,6125.72,6125.72,6125.72,0],["2015-06-11",6125.72,6125.72,6125.72,6125.72,400],["2015-06-12",6106.87,6106.87,6106.87,6106.87,1100],["2015-06-15",6201.12,6201.12,5937.24,5937.24,300],["2015-06-16",5937.24,5937.24,5937.24,5937.24,1000],["2015-06-17",6201.12,6201.12,6201.12,6201.12,200],["2015-06-18",6201.12,6201.12,6201.12,6201.12,0],["2015-06-19",6201.12,6201.12,6201.12,6201.12,0],["2015-06-22",6201.12,6201.12,6201.12,6201.12,0],["2015-06-23",6201.12,6201.12,6201.12,6201.12,0],["2015-06-24",6201.12,6201.12,6201.12,6201.12,0],["2015-06-25",6201.12,6201.12,6201.12,6201.12,0],["2015-06-26",6201.12,6201.12,6201.12,6201.12,0],["2015-06-29",6201.12,6201.12,6201.12,6201.12,0],["2015-06-30",5843.0,5861.85,5843.0,5843.0,1400],["2015-07-01",6182.27,6182.27,6182.27,6182.27,2300],["2015-07-02",6182.27,6182.27,6182.27,6182.27,100],["2015-07-03",5843.0,5843.0,5843.0,5843.0,2000],["2015-07-06",5937.24,5937.24,5937.24,5937.24,1000],["2015-07-07",5937.24,5937.24,5937.24,5937.24,0],["2015-07-08",5937.24,5937.24,5937.24,5937.24,0],["2015-07-09",5937.24,5937.24,5843.0,5843.0,2800],["2015-07-10",5843.0,5843.0,5843.0,5843.0,0],["2015-07-13",5843.0,5843.0,5843.0,5843.0,2600],["2015-07-14",5843.0,5843.0,5843.0,5843.0,1700],["2015-07-15",5843.0,6031.48,5843.0,6031.48,2900],["2015-07-16",6031.48,6182.27,6031.48,6182.27,1100],["2015-07-17",6125.72,6125.72,6125.72,6125.72,400],["2015-07-20",6182.27,6182.27,6182.27,6182.27,200],["2015-07-21",6219.96,6596.93,6219.96,6314.21,10700],["2015-07-22",6917.35,6917.35,6917.35,6917.35,100],["2015-07-23",6917.35,6917.35,6917.35,6917.35,0],["2015-07-24",6596.93,6596.93,6596.93,6596.93,1000],["2015-07-27",6596.93,6710.02,6596.93,6653.48,1700],["2015-07-28",6653.48,6653.48,6653.48,6653.48,0],["2015-07-29",6710.02,6710.02,6653.48,6672.33,3600],["2015-07-30",6787.04,6882.63,6787.04,6825.27,1600],["2015-07-31",6901.75,6939.98,6901.75,6939.98,2150],["2015-08-03",6959.1,6959.1,6959.1,6959.1,100],["2015-08-04",6978.22,7016.46,6978.22,7016.46,2500],["2015-08-05",7169.4,7303.23,7169.4,7265.0,2100],["2015-08-06",7341.47,7360.59,7341.47,7360.59,400],["2015-08-07",7379.71,7456.18,7379.71,7456.18,2550],["2015-08-10",7456.18,7456.18,7322.35,7322.35,2000],["2015-08-11",7456.18,7475.3,7360.59,7360.59,6000],["2015-08-12",7360.59,7360.59,7360.59,7360.59,200],["2015-08-13",7360.59,7360.59,7360.59,7360.59,0],["2015-08-14",6978.22,6978.22,6882.63,6882.63,1500],["2015-08-17",7456.18,7456.18,7437.06,7456.18,3800],["2015-08-18",7456.18,7456.18,7456.18,7456.18,0],["2015-08-19",7360.59,7360.59,7360.59,7360.59,500],["2015-08-20",7360.59,7360.59,7360.59,7360.59,1500],["2015-08-21",7303.23,7456.18,7303.23,7456.18,1200],["2015-08-24",7456.18,7456.18,7073.81,7073.81,3100],["2015-08-25",7035.58,7035.58,7035.58,7035.58,100],["2015-08-26",7551.77,7551.77,7551.77,7551.77,4500],["2015-08-27",7379.71,7379.71,7379.71,7379.71,110000],["2015-08-28",7551.77,7551.77,7437.06,7475.3,14850],["2015-08-31",7456.18,7475.3,7456.18,7475.3,200],["2015-09-01",7551.77,7551.77,7475.3,7475.3,4600],["2015-09-03",7456.18,7456.18,7456.18,7456.18,100],["2015-09-04",7456.18,7456.18,7456.18,7456.18,0],["2015-09-07",7456.18,7456.18,7456.18,7456.18,0],["2015-09-08",7456.18,7456.18,7456.18,7456.18,0],["2015-09-09",7475.3,7532.65,7475.3,7532.65,11700],["2015-09-10",7513.54,7666.48,7513.54,7666.48,2100],["2015-09-11",7647.37,7704.72,7551.77,7570.89,7300],["2015-09-14",7570.89,7570.89,7551.77,7551.77,1100],["2015-09-15",7551.77,7551.77,7551.77,7551.77,4100],["2015-09-16",7570.89,7570.89,7551.77,7551.77,12000],["2015-09-17",7551.77,7551.77,7551.77,7551.77,0],["2015-09-18",7647.37,7647.37,7513.54,7513.54,700],["2015-09-21",7551.77,7647.37,7513.54,7513.54,8300],["2015-09-22",7456.18,7456.18,7456.18,7456.18,1600],["2015-09-23",7456.18,7456.18,7456.18,7456.18,100],["2015-09-24",7475.3,7475.3,7475.3,7475.3,500],["2015-09-25",6882.63,7475.3,6882.63,7475.3,2000],["2015-09-28",7532.65,7551.77,7494.42,7494.42,2600],["2015-09-29",7494.42,7494.42,7494.42,7494.42,900],["2015-09-30",7551.77,7647.37,7532.65,7609.13,5700],["2015-10-01",7647.37,7647.37,7551.77,7609.13,16000],["2015-10-02",7723.84,7742.96,7494.42,7628.25,30600],["2015-10-05",7590.01,7590.01,7532.65,7590.01,21200],["2015-10-06",7647.37,7647.37,7551.77,7551.77,13000],["2015-10-07",7628.25,7628.25,7551.77,7551.77,10500],["2015-10-08",7551.77,7551.77,7532.65,7532.65,4700],["2015-10-09",7513.54,7590.01,7513.54,7590.01,6300],["2015-10-12",7551.77,7551.77,7532.65,7532.65,16400],["2015-10-13",7398.83,7628.25,7398.83,7437.06,8600],["2015-10-14",7609.13,8163.56,7609.13,8163.56,71900],["2015-10-15",8794.47,8966.54,8794.47,8966.54,33800],["2015-10-16",9368.02,9368.02,8603.29,8603.29,4800],["2015-10-19",8603.29,9081.25,8603.29,8985.65,10400],["2015-10-20",8985.65,9176.84,8832.71,9062.13,12300],["2015-10-21",8985.65,9043.01,8737.11,8794.47,9600],["2015-10-22",8794.47,8794.47,8718.0,8794.47,6600],["2015-10-23",8316.51,8316.51,7915.02,7915.02,68900],["2015-10-26",7991.5,7991.5,7742.96,7876.79,18900],["2015-10-27",7838.55,7838.55,7590.01,7628.25,11000],["2015-10-28",7647.37,7647.37,7322.35,7456.18,26700],["2015-10-29",7551.77,7551.77,7360.59,7379.71,15000],["2015-10-30",7456.18,7647.37,7456.18,7609.13,3700],["2015-11-02",7647.37,7647.37,7494.42,7494.42,3700],["2015-11-03",7494.42,7551.77,7456.18,7456.18,12600],["2015-11-04",7378.71,7456.18,7359.35,7456.18,2900],["2015-11-05",7262.51,7359.35,7262.51,7281.88,3200],["2015-11-06",7533.65,7533.65,7281.88,7281.88,1200],["2015-11-09",7185.05,7281.88,7185.05,7281.88,500],["2015-11-10",6604.05,7398.08,6604.05,7359.35,2200],["2015-11-11",7359.35,7359.35,7301.25,7301.25,4000],["2015-11-12",7262.51,7359.35,7262.51,7359.35,1600],["2015-11-13",7320.61,7359.35,7320.61,7359.35,3100],["2015-11-16",7359.35,7359.35,7359.35,7359.35,0],["2015-11-17",7514.28,7514.28,7514.28,7514.28,100],["2015-11-18",7514.28,7514.28,7165.68,7165.68,700],["2015-11-19",7359.35,7359.35,7185.05,7359.35,10900],["2015-11-20",7359.35,7359.35,7359.35,7359.35,10500],["2015-11-23",7185.05,7359.35,7165.68,7359.35,10500],["2015-11-24",7185.05,7185.05,7165.68,7165.68,9000],["2015-11-25",7165.68,7165.68,7165.68,7165.68,0],["2015-11-26",7165.68,7165.68,7165.68,7165.68,5300],["2015-11-27",7165.68,7436.81,7165.68,7436.81,1600],["2015-11-30",7165.68,7339.98,7165.68,7204.41,4000],["2015-12-01",7204.41,7204.41,7204.41,7204.41,0],["2015-12-02",7204.41,7204.41,7204.41,7204.41,0],["2015-12-03",7165.68,7165.68,7165.68,7165.68,500],["2015-12-04",7165.68,7223.78,7165.68,7223.78,3300],["2015-12-07",7204.41,7204.41,7204.41,7204.41,300],["2015-12-08",7204.41,7456.18,7204.41,7456.18,5700],["2015-12-09",7417.45,7417.45,7417.45,7417.45,500],["2015-12-10",7417.45,7475.55,7417.45,7436.81,8100],["2015-12-11",7436.81,7436.81,7436.81,7436.81,0],["2015-12-14",7436.81,7436.81,7436.81,7436.81,0],["2015-12-15",7281.88,7436.81,7281.88,7436.81,1000],["2015-12-16",7436.81,7436.81,7359.35,7359.35,1900],["2015-12-17",7359.35,7359.35,7359.35,7359.35,2500],["2015-12-18",7359.35,7359.35,7359.35,7359.35,300],["2015-12-21",7359.35,7359.35,7339.98,7339.98,1500],["2015-12-22",7339.98,7339.98,7339.98,7339.98,1200],["2015-12-23",7359.35,7378.71,7359.35,7359.35,10600],["2015-12-24",7378.71,7378.71,7359.35,7359.35,6800],["2015-12-25",7359.35,7359.35,7301.25,7320.61,2700],["2015-12-28",7185.05,7185.05,7185.05,7185.05,2000],["2015-12-29",7262.51,7378.71,7262.51,7359.35,12500],["2015-12-30",7359.35,7456.18,7359.35,7456.18,20300],["2015-12-31",7436.81,7514.28,7436.81,7514.28,7400],["2016-01-04",7456.18,7456.18,7359.35,7359.35,6900],["2016-01-05",7359.35,7359.35,7262.51,7359.35,380200],["2016-01-06",7359.35,7456.18,7359.35,7359.35,3700],["2016-01-07",7359.35,7436.81,7359.35,7359.35,2800],["2016-01-08",7359.35,7359.35,7359.35,7359.35,2100],["2016-01-11",7359.35,7378.71,7359.35,7359.35,2900],["2016-01-12",7359.35,7359.35,7359.35,7359.35,2500],["2016-01-13",7359.35,7359.35,7359.35,7359.35,2200],["2016-01-14",7359.35,7359.35,7359.35,7359.35,0],["2016-01-15",7359.35,7359.35,7359.35,7359.35,1000],["2016-01-18",7359.35,7359.35,7359.35,7359.35,50000],["2016-01-19",7359.35,7359.35,7359.35,7359.35,700],["2016-01-20",7359.35,7359.35,7359.35,7359.35,800],["2016-01-21",7359.35,7359.35,7359.35,7359.35,3500],["2016-01-22",7359.35,7359.35,7223.78,7243.15,1200],["2016-01-25",6894.55,7262.51,6875.18,7262.51,2500],["2016-01-26",7223.78,7223.78,7146.31,7146.31,3500],["2016-01-27",7146.31,7165.68,7146.31,7165.68,2000],["2016-01-28",7165.68,7165.68,7126.95,7126.95,900],["2016-01-29",7126.95,7126.95,7126.95,7126.95,4700],["2016-02-01",7126.95,7126.95,7088.21,7088.21,1200],["2016-02-02",7068.85,7068.85,7068.85,7068.85,100],["2016-02-03",7068.85,7068.85,7068.85,7068.85,0],["2016-02-04",7068.85,7068.85,7068.85,7068.85,0],["2016-02-05",6991.38,6991.38,6972.01,6972.01,1000],["2016-02-15",6991.38,6991.38,6991.38,6991.38,100],["2016-02-16",6991.38,7068.85,6991.38,7068.85,2300],["2016-02-17",7068.85,7068.85,7068.85,7068.85,50],["2016-02-18",7068.85,7068.85,6972.01,6972.01,8600],["2016-02-19",6972.01,6991.38,6972.01,6972.01,6000],["2016-02-22",6972.01,6972.01,6933.28,6933.28,1600],["2016-02-23",6913.91,6913.91,6875.18,6894.55,2100],["2016-02-24",6894.55,6894.55,6894.55,6894.55,400],["2016-02-25",6972.01,6972.01,6972.01,6972.01,900],["2016-02-26",7070.21,7070.21,7070.21,7070.21,100],["2016-02-29",7070.21,7070.21,6893.46,6893.46,2130],["2016-03-01",7050.57,7050.57,7050.57,7050.57,100],["2016-03-02",7070.21,7070.21,6932.73,6932.73,1000],["2016-03-03",6972.01,6972.01,6972.01,6972.01,930],["2016-03-04",7011.29,7011.29,7011.29,7011.29,200],["2016-03-07",6972.01,7011.29,6972.01,7011.29,4100],["2016-03-08",7030.93,7070.21,7030.93,7070.21,300],["2016-03-09",7109.49,7109.49,7109.49,7109.49,700],["2016-03-10",7109.49,7109.49,7109.49,7109.49,0],["2016-03-11",7070.21,7070.21,6991.65,6991.65,6000],["2016-03-14",6991.65,6991.65,6972.01,6972.01,11000],["2016-03-15",7050.57,7050.57,6972.01,6972.01,2900],["2016-03-16",7011.29,7011.29,6972.01,6972.01,2300],["2016-03-17",6972.01,6972.01,6972.01,6972.01,1000],["2016-03-18",7011.29,7011.29,7011.29,7011.29,500],["2016-03-21",6972.01,7011.29,6972.01,6972.01,3100],["2016-03-22",6972.01,6972.01,6972.01,6972.01,500],["2016-03-23",6972.01,7070.21,6972.01,7030.93,2400],["2016-03-24",7168.41,7404.08,7089.85,7404.08,4200],["2016-03-25",7463.0,7463.0,7443.36,7443.36,1600],["2016-03-28",7463.0,7463.0,7463.0,7463.0,400],["2016-03-29",7463.0,7463.0,7463.0,7463.0,0],["2016-03-30",7463.0,7541.56,7463.0,7463.0,12100],["2016-03-31",7521.92,7816.51,7521.92,7639.76,8900],["2016-04-01",7698.67,7953.99,7659.39,7953.99,2800],["2016-04-04",8130.74,8130.74,8052.18,8052.18,1400],["2016-04-05",8425.33,8464.61,8268.22,8464.61,8500],["2016-04-06",8464.61,8464.61,8268.22,8366.42,2600],["2016-04-07",8327.14,8327.14,8052.18,8052.18,2000],["2016-04-08",8150.38,8248.58,8150.38,8209.3,4400],["2016-04-11",8248.58,8621.73,8248.58,8562.81,12700],["2016-04-12",8621.73,8641.37,8562.81,8582.45,6400],["2016-04-13",8543.17,8562.81,8543.17,8562.81,1740],["2016-04-14",8543.17,8543.17,8543.17,8543.17,1900],["2016-04-15",8444.97,8444.97,8346.78,8346.78,1410],["2016-04-19",8248.58,8248.58,8248.58,8248.58,1120],["2016-04-20",8150.38,8346.78,8150.38,8346.78,2000],["2016-04-21",8248.58,8248.58,8248.58,8248.58,500],["2016-04-22",8248.58,8248.58,8248.58,8248.58,13800],["2016-04-25",8248.58,8641.37,8248.58,8641.37,32900],["2016-04-26",8641.37,9505.51,8641.37,9505.51,60000],["2016-04-27",9564.42,10448.2,9525.15,10448.2,79900],["2016-04-28",10467.84,10467.84,10016.13,10016.13,9200],["2016-04-29",10016.13,10016.13,9721.54,9721.54,16700],["2016-05-04",9642.98,10212.53,9642.98,10212.53,17700],["2016-05-05",10133.97,10212.53,10133.97,10212.53,5200],["2016-05-06",10114.33,10114.33,10016.13,10016.13,3100],["2016-05-09",10016.13,10016.13,9819.74,9819.74,1800],["2016-05-10",9819.74,10016.13,9819.74,10016.13,4600],["2016-05-11",10016.13,10114.33,9917.93,10114.33,3100],["2016-05-12",10114.33,10114.33,9917.93,9917.93,1000],["2016-05-13",9917.93,9917.93,9819.74,9917.93,5500],["2016-05-16",10016.13,10016.13,9917.93,9917.93,1000],["2016-05-17",10212.53,10212.53,10114.33,10114.33,4200],["2016-05-18",10212.53,10408.92,10212.53,10408.92,5300],["2016-05-19",9917.93,10389.28,9917.93,10389.28,200],["2016-05-20",10389.28,10389.28,10389.28,10389.28,0],["2016-05-23",9937.57,10114.33,9937.57,10114.33,800],["2016-05-24",10114.33,10232.17,10114.33,10212.53,800],["2016-05-25",10310.72,10408.92,10310.72,10310.72,11700],["2016-05-26",10450.87,11331.79,10410.83,11331.79,21520],["2016-05-27",11712.18,12212.7,11712.18,12012.49,12810],["2016-05-30",12012.49,12012.49,11612.08,11892.37,2300],["2016-05-31",11612.08,12212.7,11411.87,12012.49,26220],["2016-06-01",11812.29,11992.47,11812.29,11832.31,1000],["2016-06-02",11712.18,11712.18,11712.18,11712.18,3000],["2016-06-03",12012.49,12112.6,12012.49,12012.49,8100],["2016-06-06",11912.39,11912.39,11812.29,11812.29,3000],["2016-06-07",11992.47,11992.47,11612.08,11812.29,2200],["2016-06-08",11792.26,11792.26,11612.08,11792.26,3200],["2016-06-09",11311.77,11812.29,11311.77,11812.29,14400],["2016-06-10",11912.39,12012.49,11812.29,11812.29,5500],["2016-06-13",11912.39,11912.39,11812.29,11812.29,7500],["2016-06-14",11912.39,11912.39,11812.29,11892.37,1900],["2016-06-15",11852.33,11852.33,11812.29,11832.31,6000],["2016-06-16",11832.31,11912.39,11812.29,11852.33,13300],["2016-06-17",11812.29,11812.29,11812.29,11812.29,6700],["2016-06-20",11812.29,12412.91,11812.29,12212.7,15600],["2016-06-21",12212.7,13013.54,12112.6,12813.33,49325],["2016-06-22",13013.54,13814.37,13013.54,13814.37,36480],["2016-06-23",13834.39,13994.56,12633.14,12633.14,9300],["2016-06-24",13413.95,13894.45,13033.56,13574.12,19775],["2016-06-27",13453.99,13574.12,13013.54,13413.95,7210],["2016-06-28",13033.56,13033.56,12813.33,12973.49,11500],["2016-06-29",13013.54,13013.54,12833.35,12993.51,11600],["2016-06-30",12933.45,12973.49,12853.37,12953.47,5040],["2016-07-01",12953.47,14114.68,12953.47,13814.37,52671],["2016-07-04",13413.95,13914.47,13413.95,13814.37,110700],["2016-07-05",13814.37,14014.58,13814.37,13914.47,160500],["2016-07-06",14994.04,15193.96,13994.44,14434.27,18060],["2016-07-07",14434.27,14434.27,13794.52,13794.52,17600],["2016-07-08",13994.44,13994.44,13594.6,13994.44,3400],["2016-07-11",13634.58,13994.44,12794.92,12874.89,26001],["2016-07-12",12794.92,13554.62,11995.23,13554.62,2400],["2016-07-13",13554.62,13554.62,12794.92,13194.76,3900],["2016-07-14",13754.54,13754.54,12674.96,13554.62,700],["2016-07-15",12634.98,12994.84,12395.08,12994.84,1400],["2016-07-18",12994.84,13194.76,12954.85,12994.84,2500],["2016-07-19",12994.84,12994.84,12834.9,12994.84,5600],["2016-07-20",12794.92,13194.76,12794.92,13194.76,1900],["2016-07-21",12794.92,12794.92,12794.92,12794.92,3800],["2016-07-22",12595.0,13114.79,12595.0,13114.79,6000],["2016-07-25",12634.98,13074.81,12595.0,13074.81,1600],["2016-07-26",12515.03,12994.84,12515.03,12994.84,1000],["2016-07-27",12035.22,12195.16,12035.22,12195.16,2000],["2016-07-28",12195.16,12954.85,12195.16,12954.85,2000],["2016-07-29",12794.92,12794.92,12794.92,12794.92,400],["2016-08-01",12794.92,12794.92,12794.92,12794.92,0],["2016-08-02",12555.01,12555.01,12355.09,12355.09,6000],["2016-08-03",12674.96,12674.96,12235.14,12235.14,4100],["2016-08-04",11995.23,12235.14,11995.23,12235.14,1100],["2016-08-05",12115.19,12115.19,11755.33,11795.31,2000],["2016-08-08",11955.25,11955.25,11595.39,11795.31,6000],["2016-08-09",11595.39,11595.39,11195.55,11595.39,4000],["2016-08-10",11595.39,11995.23,11595.39,11635.38,4000],["2016-08-11",11635.38,12235.14,11635.38,12235.14,12400],["2016-08-12",12595.0,12595.0,12595.0,12595.0,100],["2016-08-15",12315.11,12395.08,12315.11,12395.08,3000],["2016-08-16",12515.03,13514.63,12515.03,12794.92,11000],["2016-08-17",12994.84,13194.76,12994.84,13194.76,1300],["2016-08-18",12994.84,13034.82,12994.84,12994.84,4900],["2016-08-19",12994.84,12994.84,12994.84,12994.84,3200],["2016-08-22",12994.84,12994.84,12395.08,12994.84,500],["2016-08-23",12994.84,12994.84,12794.92,12794.92,1500],["2016-08-24",12794.92,12794.92,12794.92,12794.92,0],["2016-08-25",12994.84,12994.84,12834.9,12834.9,2600],["2016-08-26",12994.84,12994.84,12794.92,12794.92,900],["2016-08-29",12794.92,12794.92,12794.92,12794.92,0],["2016-08-30",12395.08,12395.08,12395.08,12395.08,1200],["2016-08-31",12395.08,12395.08,12395.08,12395.08,700],["2016-09-01",11995.23,12195.16,11995.23,12155.17,7700],["2016-09-05",11875.28,11875.28,11795.31,11795.31,8700],["2016-09-06",11595.39,11795.31,11395.47,11595.39,17900],["2016-09-07",11395.47,11715.35,11395.47,11515.43,40800],["2016-09-08",11515.43,11838.67,11515.43,11636.64,4500],["2016-09-09",11555.83,11798.26,11555.83,11636.64,6410],["2016-09-12",11555.83,11636.64,11555.83,11636.64,4900],["2016-09-13",11636.64,11636.64,11475.02,11515.43,8930],["2016-09-14",11515.43,11515.43,11394.21,11434.62,12700],["2016-09-15",11434.62,11434.62,11353.81,11434.62,19100],["2016-09-16",11475.02,11475.02,11353.81,11394.21,9910],["2016-09-19",11313.4,11636.64,11313.4,11555.83,5000],["2016-09-20",11555.83,12121.5,11555.83,11555.83,3000],["2016-09-21",11717.45,12121.5,11717.45,11919.48,3600],["2016-09-22",12121.5,12727.58,12121.5,12687.17,17420],["2016-09-23",12929.6,12929.6,12444.74,12646.77,8300],["2016-09-26",12525.55,12525.55,12525.55,12525.55,7700],["2016-09-27",12323.53,12687.17,12323.53,12525.55,2480],["2016-09-28",12404.34,12444.74,12161.91,12161.91,8400],["2016-09-29",12121.5,12121.5,12121.5,12121.5,9900],["2016-09-30",12121.5,12889.2,12121.5,12485.15,3900],["2016-10-03",12485.15,12727.58,12323.53,12323.53,6800],["2016-10-04",12323.53,12323.53,12121.5,12121.5,2400],["2016-10-05",12040.69,12081.1,12040.69,12081.1,1700],["2016-10-06",12202.31,12242.72,12161.91,12161.91,9000],["2016-10-07",12040.69,12040.69,12040.69,12040.69,1020],["2016-10-10",12121.5,12242.72,11919.48,12121.5,9600],["2016-10-11",12121.5,12323.53,11798.26,12283.12,7400],["2016-10-12",12121.5,12121.5,11919.48,12040.69,2900],["2016-10-13",12040.69,12040.69,12040.69,12040.69,0],["2016-10-14",12121.5,12121.5,12040.69,12040.69,2800],["2016-10-17",12040.69,12040.69,12040.69,12040.69,0],["2016-10-18",11838.67,12040.69,11798.26,11798.26,900],["2016-10-19",12161.91,12161.91,11838.67,12081.1,3900],["2016-10-20",12161.91,12323.53,11959.88,11959.88,2200],["2016-10-21",11717.45,12606.36,11717.45,12606.36,2100],["2016-10-24",12485.15,12606.36,12121.5,12121.5,4300],["2016-10-25",12121.5,12283.12,12121.5,12283.12,2600],["2016-10-26",12161.91,12161.91,11717.45,11838.67,4400],["2016-10-27",11959.88,12485.15,11959.88,12485.15,3600],["2016-10-28",12929.6,13656.89,12929.6,13374.06,26200],["2016-10-31",13656.89,14707.42,13656.89,14141.75,34400],["2016-11-01",13737.7,13939.73,13535.68,13737.7,7700],["2016-11-02",14141.75,14343.78,14101.35,14101.35,17030],["2016-11-03",13535.68,13535.68,13333.65,13333.65,21400],["2016-11-04",13535.68,13535.68,13333.65,13454.87,1700],["2016-11-07",13131.63,13212.44,13131.63,13212.44,2700],["2016-11-08",13172.03,13212.44,13131.63,13131.63,4000],["2016-11-09",12929.6,12929.6,12525.55,12646.77,9530],["2016-11-10",13899.32,13899.32,12929.6,13010.41,3000],["2016-11-11",13899.32,13939.73,13333.65,13576.08,21200],["2016-11-14",13616.49,13616.49,13172.03,13212.44,5400],["2016-11-15",13212.44,13212.44,13131.63,13172.03,1830],["2016-11-16",13131.63,13131.63,13050.82,13050.82,12600],["2016-11-17",13495.27,13495.27,12767.98,13252.84,11300],["2016-11-18",13252.84,13252.84,13252.84,13252.84,0],["2016-11-21",13616.49,13616.49,12848.79,13293.25,800],["2016-11-22",13414.46,13414.46,13293.25,13293.25,1300],["2016-11-23",12848.79,12929.6,12848.79,12848.79,5000],["2016-11-24",13091.22,13091.22,13091.22,13091.22,100],["2016-11-25",12687.17,12889.2,12525.55,12889.2,3200],["2016-11-28",12565.96,12767.98,12121.5,12767.98,2400],["2016-11-29",12485.15,12727.58,12363.93,12727.58,1900],["2016-11-30",12606.36,12606.36,12323.53,12485.15,4400],["2016-12-01",12525.55,12525.55,12485.15,12485.15,700],["2016-12-02",12485.15,12485.15,12485.15,12485.15,0],["2016-12-05",12485.15,12485.15,12485.15,12485.15,0],["2016-12-06",12202.31,12444.74,12121.5,12444.74,1500],["2016-12-07",12363.93,12404.34,12040.69,12404.34,1600],["2016-12-08",12121.5,12161.91,12121.5,12161.91,700],["2016-12-09",11919.48,12161.91,11919.48,12161.91,8210],["2016-12-12",11798.26,11798.26,11717.45,11717.45,2500],["2016-12-13",12283.12,12283.12,12283.12,12283.12,100],["2016-12-14",12485.15,12485.15,12121.5,12323.53,800],["2016-12-15",12323.53,12323.53,12323.53,12323.53,0],["2016-12-16",11798.26,12323.53,11798.26,12323.53,1100],["2016-12-19",12323.53,12323.53,12323.53,12323.53,15000],["2016-12-20",12363.93,12363.93,12323.53,12323.53,10100],["2016-12-21",12323.53,12323.53,12323.53,12323.53,0],["2016-12-22",11555.83,11555.83,11555.83,11555.83,100],["2016-12-23",12242.72,12242.72,12242.72,12242.72,1000],["2016-12-26",12525.55,12525.55,11757.86,12202.31,1710],["2016-12-27",11919.48,12242.72,11919.48,12242.72,1400],["2016-12-28",12283.12,12283.12,11959.88,12121.5,3000],["2016-12-29",11919.48,12081.1,11919.48,12081.1,5510],["2016-12-30",12040.69,12040.69,11959.88,11959.88,800],["2017-01-03",11838.67,11919.48,11717.45,11919.48,1100],["2017-01-04",11919.48,11919.48,11717.45,11717.45,2210],["2017-01-05",11555.83,11555.83,11475.02,11475.02,2000],["2017-01-06",11965.06,11965.06,11965.06,11965.06,100],["2017-01-09",11965.06,11965.06,11965.06,11965.06,0],["2017-01-10",11965.06,11965.06,11965.06,11965.06,0],["2017-01-11",12128.4,12128.4,11842.55,11842.55,2500],["2017-01-12",11842.55,11842.55,11842.55,11842.55,1700],["2017-01-13",12169.24,12863.46,12169.24,12863.46,2000],["2017-01-16",12250.91,12250.91,11760.87,12169.24,2080],["2017-01-17",11842.55,12169.24,11434.18,12169.24,700],["2017-01-18",12128.4,12128.4,12128.4,12128.4,100],["2017-01-19",12046.73,12046.73,11965.06,11965.06,1400],["2017-01-20",12128.4,12210.07,12128.4,12210.07,2100],["2017-01-23",12210.07,12210.07,12210.07,12210.07,0],["2017-01-24",12332.58,12332.58,12087.57,12291.75,6900],["2017-01-25",12250.91,12618.44,12250.91,12455.09,4500],["2017-02-02",12659.28,12740.95,12577.6,12700.11,7300],["2017-02-03",12781.78,12781.78,12659.28,12659.28,7100],["2017-02-06",12659.28,12659.28,12250.91,12659.28,2800],["2017-02-07",12659.28,12659.28,12659.28,12659.28,8300],["2017-02-08",12250.91,12659.28,12250.91,12659.28,11500],["2017-02-09",12659.28,12659.28,12250.91,12659.28,4900],["2017-02-10",12332.58,12659.28,12332.58,12659.28,4400],["2017-02-13",12618.44,13230.98,12577.6,13230.98,10100],["2017-02-14",12495.93,12659.28,12495.93,12659.28,1100],["2017-02-15",12659.28,12659.28,12659.28,12659.28,11400],["2017-02-16",12659.28,12659.28,12455.09,12659.28,5200],["2017-02-17",12659.28,12659.28,12455.09,12455.09,9100],["2017-02-20",12250.91,12659.28,12250.91,12373.42,11700],["2017-02-21",12577.6,12659.28,12455.09,12536.77,21900],["2017-02-22",12659.28,12659.28,12618.44,12618.44,8000],["2017-02-23",12618.44,12618.44,12618.44,12618.44,0],["2017-02-24",12495.93,12495.93,12455.09,12455.09,6420],["2017-02-27",12455.09,12455.09,12455.09,12455.09,900],["2017-02-28",12455.09,12455.09,12455.09,12455.09,3400],["2017-03-01",12455.09,12455.09,12455.09,12455.09,16700],["2017-03-02",12455.09,12455.09,12455.09,12455.09,0],["2017-03-03",12822.62,12985.97,12087.57,12495.93,13200],["2017-03-06",12495.93,12495.93,12495.93,12495.93,2300],["2017-03-07",12495.93,12495.93,12495.93,12495.93,0],["2017-03-08",12495.93,12495.93,12495.93,12495.93,700],["2017-03-09",12495.93,12495.93,12495.93,12495.93,0],["2017-03-10",12495.93,12536.77,12495.93,12495.93,6010],["2017-03-13",12455.09,12495.93,12332.58,12455.09,7100],["2017-03-14",12250.91,12945.13,12250.91,12495.93,29930],["2017-03-15",12495.93,12536.77,12495.93,12536.77,3010],["2017-03-16",12536.77,12577.6,12536.77,12577.6,3060],["2017-03-17",12659.28,13108.48,12577.6,12863.46,30600],["2017-03-20",12863.46,13026.8,12863.46,13026.8,700],["2017-03-21",13271.82,13271.82,13067.64,13271.82,14820],["2017-03-22",12945.13,12945.13,12822.62,12822.62,2225],["2017-03-23",13026.8,13271.82,13026.8,13271.82,26405],["2017-03-24",13394.33,13721.02,13394.33,13394.33,26010],["2017-03-27",13843.53,13843.53,13516.84,13516.84,2400],["2017-03-28",13271.82,13271.82,13067.64,13067.64,54900],["2017-03-29",13843.53,13843.53,13108.48,13476.0,18805],["2017-03-30",12863.46,12863.46,12863.46,12863.46,3300],["2017-03-31",13394.33,13394.33,13394.33,13394.33,100],["2017-04-03",13067.64,13067.64,13067.64,13067.64,1401],["2017-04-04",13067.64,13067.64,13067.64,13067.64,0],["2017-04-05",13067.64,13067.64,13067.64,13067.64,0],["2017-04-07",13067.64,13067.64,12659.28,12659.28,3100],["2017-04-10",13394.33,13394.33,12659.28,12659.28,2200],["2017-04-11",12659.28,12659.28,12659.28,12659.28,9800],["2017-04-12",12659.28,12659.28,12495.93,12659.28,5100],["2017-04-13",12659.28,12659.28,12659.28,12659.28,0],["2017-04-14",12250.91,12822.62,12250.91,12781.78,1400],["2017-04-17",12659.28,12863.46,12455.09,12455.09,5500],["2017-04-18",12455.09,12455.09,12455.09,12455.09,0],["2017-04-19",12740.95,12740.95,12659.28,12659.28,3500],["2017-04-20",12700.11,12740.95,12700.11,12700.11,6600],["2017-04-21",12659.28,12659.28,12495.93,12495.93,6100],["2017-04-24",12863.46,13394.33,12863.46,13353.49,57400],["2017-04-25",13067.64,13353.49,12740.95,13067.64,9810],["2017-04-26",13067.64,13476.0,11801.71,13067.64,33900],["2017-04-27",12985.97,13353.49,12945.13,13353.49,2200],["2017-04-28",12740.95,12740.95,12740.95,12740.95,410],["2017-05-03",12781.78,13476.0,12495.93,12659.28,1700],["2017-05-04",12659.28,12945.13,12659.28,12700.11,4220],["2017-05-05",12700.11,12700.11,12659.28,12659.28,3310],["2017-05-08",12659.28,12659.28,12659.28,12659.28,0],["2017-05-09",12291.75,12291.75,12250.91,12250.91,3300],["2017-05-10",12250.91,12250.91,12250.91,12250.91,1],["2017-05-11",12822.62,12904.29,12822.62,12904.29,4200],["2017-05-12",12904.29,12904.29,12904.29,12904.29,0],["2017-05-15",12904.29,12904.29,12904.29,12904.29,10],["2017-05-16",12659.28,12659.28,12495.93,12659.28,5500],["2017-05-17",12373.42,12659.28,12291.75,12659.28,8800],["2017-05-18",12659.28,12659.28,12373.42,12373.42,8200],["2017-05-19",12332.58,12332.58,12250.91,12250.91,30100],["2017-05-22",12250.91,12250.91,12087.57,12087.57,6300],["2017-05-23",12250.91,12250.91,12128.4,12128.4,5200],["2017-05-24",12128.4,12128.4,12087.57,12128.4,5400],["2017-05-25",11679.2,12577.6,11638.37,12577.6,1410],["2017-05-26",12577.6,12577.6,12577.6,12577.6,0],["2017-05-29",12536.23,12536.23,12163.87,12163.87,1500],["2017-05-30",12122.49,12163.87,12122.49,12163.87,1500],["2017-05-31",12081.12,12163.87,12081.12,12163.87,600],["2017-06-01",12246.61,12246.61,12163.87,12163.87,2300],["2017-06-02",12163.87,12163.87,12163.87,12163.87,0],["2017-06-05",12246.61,12246.61,12246.61,12246.61,100],["2017-06-06",12163.87,12412.11,12163.87,12412.11,4000],["2017-06-07",12412.11,12412.11,12412.11,12412.11,9000],["2017-06-08",12329.36,12329.36,12246.61,12246.61,3420],["2017-06-09",12246.61,12246.61,12246.61,12246.61,0],["2017-06-12",12246.61,12246.61,12246.61,12246.61,0],["2017-06-13",12246.61,12246.61,12246.61,12246.61,0],["2017-06-14",12246.61,12246.61,12246.61,12246.61,0],["2017-06-15",12246.61,12246.61,12246.61,12246.61,0],["2017-06-16",12246.61,12246.61,12246.61,12246.61,0],["2017-06-19",12412.11,12412.11,12412.11,12412.11,15600],["2017-06-20",12412.11,12412.11,12412.11,12412.11,40],["2017-06-21",12412.11,12412.11,12412.11,12412.11,0],["2017-06-22",12205.24,12205.24,12205.24,12205.24,4000],["2017-06-23",12205.24,12205.24,12205.24,12205.24,10],["2017-06-26",12412.11,12412.11,12412.11,12412.11,3700],["2017-06-27",12081.12,12081.12,12039.74,12039.74,2100],["2017-06-28",12660.35,12660.35,12536.23,12536.23,210],["2017-06-29",12536.23,12536.23,12494.85,12494.85,6600],["2017-06-30",12494.85,12494.85,12494.85,12494.85,0],["2017-07-03",12618.98,12618.98,12412.11,12412.11,6700],["2017-07-04",12412.11,12412.11,12412.11,12412.11,0],["2017-07-05",12122.49,12122.49,12122.49,12122.49,500],["2017-07-06",12287.99,12287.99,12287.99,12287.99,500],["2017-07-07",12370.73,12412.11,12329.36,12412.11,3730],["2017-07-10",12412.11,12412.11,12412.11,12412.11,5300],["2017-07-11",12412.11,12412.11,12412.11,12412.11,0],["2017-07-12",12412.11,12412.11,12412.11,12412.11,0],["2017-07-13",12246.61,12246.61,12246.61,12246.61,100],["2017-07-14",12246.61,12246.61,12246.61,12246.61,0],["2017-07-17",12287.99,12287.99,12287.99,12287.99,1000],["2017-07-18",12163.87,12163.87,12163.87,12163.87,2302],["2017-07-19",12163.87,12163.87,12163.87,12163.87,400],["2017-07-20",12163.87,12163.87,12163.87,12163.87,0],["2017-07-21",12163.87,12163.87,12163.87,12163.87,100],["2017-07-24",12246.61,12246.61,11998.37,11998.37,2602],["2017-07-25",12039.74,12039.74,12039.74,12039.74,800],["2017-07-26",12039.74,12039.74,12039.74,12039.74,0],["2017-07-27",12081.12,12081.12,12039.74,12081.12,5100],["2017-07-28",12081.12,12081.12,12081.12,12081.12,0],["2017-07-31",12081.12,12081.12,12081.12,12081.12,0],["2017-08-01",12081.12,12081.12,12081.12,12081.12,0],["2017-08-02",12081.12,12081.12,12081.12,12081.12,0],["2017-08-03",12081.12,12081.12,12081.12,12081.12,0],["2017-08-04",12081.12,12081.12,12081.12,12081.12,0],["2017-08-07",12081.12,12081.12,12081.12,12081.12,910],["2017-08-08",11998.37,11998.37,11998.37,11998.37,220],["2017-08-09",11998.37,11998.37,11998.37,11998.37,0],["2017-08-10",11998.37,11998.37,11998.37,11998.37,0],["2017-08-11",13032.71,13032.71,12618.98,12618.98,10800],["2017-08-14",12825.84,13156.83,12453.48,13115.46,10600],["2017-08-15",13074.09,13074.09,13032.71,13032.71,4900],["2017-08-16",13032.71,13032.71,13032.71,13032.71,5520],["2017-08-17",13032.71,13032.71,12949.97,13032.71,7500],["2017-08-18",13032.71,13032.71,12825.84,12825.84,10100],["2017-08-21",12825.84,13032.71,12412.11,12412.11,8400],["2017-08-22",12618.98,12825.84,12618.98,12825.84,9900],["2017-08-23",12660.35,12660.35,12660.35,12660.35,600],["2017-08-24",12618.98,13115.46,12618.98,12660.35,10100],["2017-08-25",12660.35,12825.84,12660.35,12825.84,3100],["2017-08-28",13036.1,13288.42,13036.1,13288.42,6000],["2017-08-29",13246.36,13246.36,13036.1,13036.1,16600],["2017-08-30",12825.84,12825.84,12825.84,12825.84,100],["2017-08-31",13036.1,13036.1,13036.1,13036.1,5900],["2017-09-01",13036.1,13036.1,13036.1,13036.1,7000],["2017-09-05",13036.1,13036.1,13036.1,13036.1,0],["2017-09-06",13036.1,13036.1,13036.1,13036.1,0],["2017-09-07",13036.1,13036.1,13036.1,13036.1,0],["2017-09-08",12615.58,12615.58,12615.58,12615.58,600],["2017-09-11",12615.58,12615.58,12615.58,12615.58,500],["2017-09-12",12615.58,12615.58,12615.58,12615.58,600],["2017-09-13",12615.58,12615.58,12615.58,12615.58,0],["2017-09-14",12615.58,12615.58,12615.58,12615.58,0],["2017-09-15",12615.58,12615.58,12615.58,12615.58,100],["2017-09-18",12615.58,12615.58,12615.58,12615.58,200],["2017-09-19",12615.58,12615.58,12615.58,12615.58,0],["2017-09-20",12867.9,12867.9,12867.9,12867.9,3200],["2017-09-21",13036.1,13120.21,13036.1,13120.21,4300],["2017-09-22",13120.21,13246.36,12867.9,12867.9,9100],["2017-09-25",13036.1,13204.31,13036.1,13036.1,6000],["2017-09-26",13204.31,13246.36,13036.1,13036.1,3500],["2017-09-27",13120.21,13120.21,13036.1,13036.1,2500],["2017-09-28",13036.1,13036.1,13036.1,13036.1,0],["2017-09-29",13036.1,13036.1,13036.1,13036.1,0],["2017-10-02",13204.31,13246.36,13204.31,13246.36,3400],["2017-10-03",13036.1,13036.1,13036.1,13036.1,1000],["2017-10-04",13246.36,13246.36,13246.36,13246.36,500],["2017-10-05",13246.36,13246.36,13246.36,13246.36,1800],["2017-10-06",13246.36,13246.36,13246.36,13246.36,0],["2017-10-09",13246.36,13246.36,13246.36,13246.36,0],["2017-10-10",13036.1,13036.1,13036.1,13036.1,1000],["2017-10-11",12825.84,12825.84,12825.84,12825.84,1000],["2017-10-12",12825.84,12825.84,12825.84,12825.84,0],["2017-10-13",13036.1,13036.1,13036.1,13036.1,300],["2017-10-16",13036.1,13036.1,13036.1,13036.1,800],["2017-10-17",13246.36,13246.36,13246.36,13246.36,100],["2017-10-18",13246.36,13246.36,13246.36,13246.36,0],["2017-10-19",12867.9,12867.9,12825.84,12825.84,1200],["2017-10-20",13246.36,13246.36,12615.58,12615.58,3600],["2017-10-23",12615.58,12615.58,12615.58,12615.58,0],["2017-10-24",12615.58,12615.58,12615.58,12615.58,100],["2017-10-25",13372.52,13666.88,13372.52,13666.88,2040],["2017-10-26",12867.9,12867.9,12867.9,12867.9,100],["2017-10-27",12573.53,12825.84,12195.07,12825.84,1700],["2017-10-30",12825.84,12825.84,12825.84,12825.84,0],["2017-10-31",12615.58,12615.58,12615.58,12615.58,500],["2017-11-01",12615.58,12615.58,12615.58,12615.58,0],["2017-11-02",12447.38,12447.38,12405.32,12405.32,1300],["2017-11-03",12405.32,12405.32,12405.32,12405.32,0],["2017-11-06",12195.07,12195.07,11774.55,11816.6,2500],["2017-11-07",11774.55,11774.55,11774.55,11774.55,1000],["2017-11-08",11774.55,11774.55,11774.55,11774.55,0],["2017-11-09",11984.81,11984.81,11984.81,11984.81,100],["2017-11-10",12195.07,12195.07,12195.07,12195.07,8800],["2017-11-13",12279.17,12279.17,12279.17,12279.17,3900],["2017-11-14",12279.17,12279.17,12279.17,12279.17,0],["2017-11-15",12279.17,12279.17,12279.17,12279.17,0],["2017-11-16",12279.17,12279.17,12279.17,12279.17,0],["2017-11-17",12279.17,12279.17,12279.17,12279.17,100],["2017-11-20",12279.17,12279.17,12279.17,12279.17,0],["2017-11-21",11774.55,11774.55,11774.55,11774.55,200],["2017-11-22",11774.55,11774.55,11774.55,11774.55,0],["2017-11-23",11774.55,11774.55,11774.55,11774.55,400],["2017-11-24",11774.55,11774.55,11774.55,11774.55,0],["2017-11-27",11774.55,11774.55,11774.55,11774.55,1000],["2017-11-28",11774.55,11774.55,11774.55,11774.55,3100],["2017-11-29",11816.6,11816.6,11774.55,11774.55,10900],["2017-11-30",11774.55,11774.55,11774.55,11774.55,0],["2017-12-01",11774.55,11774.55,11774.55,11774.55,0],["2017-12-04",11774.55,11774.55,11774.55,11774.55,0],["2017-12-05",11774.55,11774.55,11774.55,11774.55,0],["2017-12-06",11774.55,11774.55,11774.55,11774.55,200],["2017-12-07",12202.71,12202.71,12202.71,12202.71,3500],["2017-12-08",12202.71,12202.71,12202.71,12202.71,0],["2017-12-11",11603.28,11603.28,11603.28,11603.28,300],["2017-12-12",11988.63,11988.63,11988.63,11988.63,2500],["2017-12-13",11988.63,11988.63,11988.63,11988.63,0],["2017-12-14",11988.63,11988.63,11988.63,11988.63,6300],["2017-12-15",11988.63,11988.63,11988.63,11988.63,2000],["2017-12-18",11903.0,11988.63,11903.0,11988.63,1500],["2017-12-19",11988.63,11988.63,11988.63,11988.63,0],["2017-12-20",11988.63,11988.63,11988.63,11988.63,0],["2017-12-21",11988.63,11988.63,11988.63,11988.63,0],["2017-12-22",11988.63,11988.63,11988.63,11988.63,53250],["2017-12-25",11988.63,11988.63,11988.63,11988.63,100],["2017-12-26",11988.63,11988.63,11988.63,11988.63,100],["2017-12-27",11988.63,11988.63,11988.63,11988.63,0],["2017-12-28",11389.2,11389.2,10789.77,10789.77,700],["2017-12-29",11132.3,11860.18,11132.3,11860.18,500],["2018-01-02",11860.18,11860.18,11860.18,11860.18,0],["2018-01-03",11860.18,11860.18,11860.18,11860.18,0],["2018-01-04",11860.18,11860.18,11860.18,11860.18,0],["2018-01-05",11860.18,11860.18,11860.18,11860.18,0],["2018-01-08",11860.18,11860.18,11860.18,11860.18,110],["2018-01-09",11303.56,11346.38,11303.56,11303.56,800],["2018-01-10",11303.56,11303.56,11303.56,11303.56,0],["2018-01-11",11303.56,11303.56,10961.03,10961.03,1000],["2018-01-12",10961.03,10961.03,10961.03,10961.03,8930],["2018-01-15",10961.03,10961.03,10961.03,10961.03,0],["2018-01-16",10961.03,10961.03,10961.03,10961.03,0],["2018-01-17",10961.03,10961.03,10961.03,10961.03,10],["2018-01-18",10961.03,10961.03,10961.03,10961.03,0],["2018-01-19",10961.03,10961.03,10961.03,10961.03,0],["2018-01-22",10961.03,10961.03,10961.03,10961.03,0],["2018-01-23",10961.03,10961.03,10961.03,10961.03,0],["2018-01-24",11132.3,11132.3,11132.3,11132.3,3000],["2018-01-25",11132.3,11132.3,11132.3,11132.3,0],["2018-01-26",11560.46,11560.46,11560.46,11560.46,500],["2018-01-29",11560.46,11560.46,11560.46,11560.46,0],["2018-01-30",11560.46,11560.46,11560.46,11560.46,0],["2018-01-31",11560.46,11560.46,11560.46,11560.46,0],["2018-02-01",11346.38,11389.2,11346.38,11346.38,600],["2018-02-02",11346.38,11346.38,11346.38,11346.38,0],["2018-02-05",11346.38,11346.38,11346.38,11346.38,100000],["2018-02-06",11346.38,11346.38,11346.38,11346.38,0],["2018-02-07",10832.58,11945.81,10832.58,11945.81,500],["2018-02-08",11945.81,11945.81,11945.81,11945.81,0],["2018-02-09",11346.38,11346.38,11346.38,11346.38,1300],["2018-02-12",11346.38,11346.38,11346.38,11346.38,0],["2018-02-13",11346.38,11560.46,11346.38,11560.46,2000],["2018-02-21",11560.46,11560.46,11560.46,11560.46,0],["2018-02-22",11560.46,11560.46,11560.46,11560.46,500],["2018-02-23",11560.46,11988.63,11560.46,11988.63,4400],["2018-02-26",11774.55,11774.55,11774.55,11774.55,1000],["2018-02-27",11774.55,11774.55,11774.55,11774.55,6100],["2018-02-28",11774.55,11774.55,11774.55,11774.55,2500],["2018-03-01",11903.0,11903.0,11903.0,11903.0,300],["2018-03-02",12159.89,12202.71,11603.28,11603.28,2100],["2018-03-05",11603.28,11603.28,11603.28,11603.28,4],["2018-03-06",11560.46,11774.55,10918.22,11774.55,4131],["2018-03-07",11774.55,11774.55,11774.55,11774.55,0],["2018-03-08",11774.55,11774.55,11774.55,11774.55,0],["2018-03-09",11774.55,11774.55,11774.55,11774.55,0],["2018-03-12",11774.55,11774.55,11774.55,11774.55,5],["2018-03-13",11774.55,11774.55,11774.55,11774.55,1000],["2018-03-14",11774.55,11774.55,11774.55,11774.55,2100],["2018-03-15",11774.55,11774.55,11774.55,11774.55,0],["2018-03-16",11774.55,11774.55,11774.55,11774.55,0],["2018-03-19",11774.55,11774.55,11774.55,11774.55,166200],["2018-03-20",12159.89,12202.71,12159.89,12202.71,4000],["2018-03-21",11603.28,11603.28,11603.28,11603.28,100],["2018-03-22",11603.28,11603.28,11603.28,11603.28,0],["2018-03-23",11603.28,11603.28,11603.28,11603.28,0],["2018-03-26",12202.71,12759.33,11089.48,11774.55,3800],["2018-03-27",11988.63,11988.63,11988.63,11988.63,600],["2018-03-28",11988.63,11988.63,11988.63,11988.63,200],["2018-03-29",11774.55,11774.55,11774.55,11774.55,700],["2018-03-30",11774.55,11774.55,11774.55,11774.55,0],["2018-04-02",11774.55,11774.55,11774.55,11774.55,0],["2018-04-03",11774.55,11774.55,11774.55,11774.55,0],["2018-04-04",11217.93,12416.79,11217.93,12416.79,200],["2018-04-05",12416.79,12844.96,11774.55,12844.96,5400],["2018-04-06",12844.96,12844.96,12844.96,12844.96,0],["2018-04-09",12245.53,12245.53,12245.53,12245.53,300],["2018-04-10",12245.53,12245.53,12245.53,12245.53,0],["2018-04-11",12673.69,12844.96,11817.36,12844.96,3700],["2018-04-12",12844.96,12844.96,12844.96,12844.96,0],["2018-04-13",12844.96,12844.96,12844.96,12844.96,0],["2018-04-16",12844.96,12844.96,12844.96,12844.96,0],["2018-04-17",12844.96,12844.96,12844.96,12844.96,0],["2018-04-18",12844.96,12844.96,12373.98,12373.98,500],["2018-04-19",12416.79,12416.79,12416.79,12416.79,1000],["2018-04-20",12416.79,12416.79,12416.79,12416.79,0],["2018-04-23",12416.79,12416.79,12416.79,12416.79,0],["2018-04-24",11817.36,11817.36,11817.36,11817.36,100],["2018-04-26",11817.36,11817.36,11817.36,11817.36,0],["2018-04-27",11817.36,11817.36,11817.36,11817.36,0],["2018-05-02",11817.36,11817.36,11817.36,11817.36,0],["2018-05-03",11603.28,11603.28,11603.28,11603.28,100],["2018-05-04",11603.28,11603.28,11603.28,11603.28,0],["2018-05-07",11688.91,11688.91,11688.91,11688.91,600],["2018-05-08",11688.91,11688.91,11688.91,11688.91,0],["2018-05-09",11688.91,11688.91,11688.91,11688.91,0],["2018-05-10",11688.91,11688.91,11688.91,11688.91,0],["2018-05-11",11688.91,11688.91,11688.91,11688.91,0],["2018-05-14",11688.91,11688.91,11688.91,11688.91,0],["2018-05-15",11645.78,11645.78,11645.78,11645.78,1000],["2018-05-16",11645.78,11645.78,11645.78,11645.78,400],["2018-05-17",11645.78,11645.78,11645.78,11645.78,0],["2018-05-18",11645.78,11645.78,11645.78,11645.78,0],["2018-05-21",11645.78,11645.78,11645.78,11645.78,0],["2018-05-22",11645.78,11645.78,11645.78,11645.78,0],["2018-05-23",11430.12,11430.12,11430.12,11430.12,500],["2018-05-24",11300.72,11300.72,11300.72,11300.72,100],["2018-05-25",11430.12,11430.12,11430.12,11430.12,500],["2018-05-28",11430.12,11430.12,11430.12,11430.12,0],["2018-05-29",11430.12,11430.12,11430.12,11430.12,0],["2018-05-30",11430.12,11430.12,11430.12,11430.12,0],["2018-05-31",11430.12,11430.12,11430.12,11430.12,0],["2018-06-01",11430.12,11430.12,11430.12,11430.12,0],["2018-06-04",11430.12,11430.12,11430.12,11430.12,0],["2018-06-05",11214.45,11214.45,11214.45,11214.45,300],["2018-06-06",11214.45,11214.45,11214.45,11214.45,0],["2018-06-07",11430.12,11430.12,11430.12,11430.12,500],["2018-06-08",11257.59,12508.43,11257.59,11257.59,1200],["2018-06-11",11300.72,11300.72,11300.72,11300.72,100],["2018-06-12",11300.72,11300.72,11300.72,11300.72,600],["2018-06-13",11300.72,11300.72,11300.72,11300.72,0],["2018-06-14",11300.72,11300.72,11300.72,11300.72,0],["2018-06-15",11300.72,11300.72,11300.72,11300.72,0],["2018-06-18",12422.17,12422.17,10783.13,10783.13,600],["2018-06-19",10222.41,10222.41,10222.41,10222.41,100],["2018-06-20",10567.47,10567.47,10567.47,10567.47,100],["2018-06-21",10783.13,11602.65,10610.6,11257.59,4100],["2018-06-22",11300.72,12077.11,11300.72,11343.85,900],["2018-06-25",11300.72,11300.72,11300.72,11300.72,700],["2018-06-26",11300.72,11300.72,11300.72,11300.72,1000],["2018-06-27",11300.72,11300.72,11300.72,11300.72,0],["2018-06-28",11300.72,11300.72,11300.72,11300.72,0],["2018-06-29",12077.11,12422.17,10826.26,12422.17,15400],["2018-07-02",12422.17,12422.17,12422.17,12422.17,0],["2018-07-03",11861.44,11861.44,11861.44,11861.44,700],["2018-07-04",11861.44,11861.44,11861.44,11861.44,0],["2018-07-05",11861.44,11861.44,11861.44,11861.44,0],["2018-07-06",11861.44,11861.44,11861.44,11861.44,0],["2018-07-09",11861.44,11861.44,11861.44,11861.44,0],["2018-07-10",11645.78,11645.78,11645.78,11645.78,700],["2018-07-11",11645.78,11645.78,11645.78,11645.78,0],["2018-07-12",11645.78,11645.78,11645.78,11645.78,0],["2018-07-13",11430.12,11430.12,11430.12,11430.12,300],["2018-07-16",11430.12,11430.12,11430.12,11430.12,0],["2018-07-17",11430.12,11430.12,11430.12,11430.12,0],["2018-07-18",11430.12,11430.12,11430.12,11430.12,500],["2018-07-19",11430.12,11430.12,11430.12,11430.12,0],["2018-07-20",11430.12,11430.12,11430.12,11430.12,0],["2018-07-23",11430.12,11430.12,11430.12,11430.12,0],["2018-07-24",11214.45,11214.45,11214.45,11214.45,500],["2018-07-25",11602.65,11602.65,11602.65,11602.65,20100],["2018-07-26",11602.65,11602.65,11602.65,11602.65,0],["2018-07-27",11602.65,11602.65,11602.65,11602.65,0],["2018-07-30",11602.65,11602.65,11602.65,11602.65,0],["2018-07-31",11602.65,11602.65,11602.65,11602.65,0],["2018-08-01",11602.65,11602.65,11602.65,11602.65,0],["2018-08-02",11602.65,11602.65,11602.65,11602.65,0],["2018-08-03",11602.65,11602.65,11602.65,11602.65,0],["2018-08-06",11602.65,11602.65,11602.65,11602.65,0],["2018-08-07",11602.65,11602.65,11602.65,11602.65,0],["2018-08-08",11602.65,11602.65,11602.65,11602.65,0],["2018-08-09",11602.65,11602.65,11602.65,11602.65,0],["2018-08-10",11602.65,11602.65,11602.65,11602.65,0],["2018-08-13",11602.65,11602.65,11602.65,11602.65,0],["2018-08-14",11166.46,11733.5,11166.46,11733.5,14430],["2018-08-15",11733.5,11733.5,11733.5,11733.5,0],["2018-08-16",11559.03,11559.03,11559.03,11559.03,1500],["2018-08-17",11777.12,11777.12,11777.12,11777.12,500],["2018-08-20",11559.03,11559.03,11559.03,11559.03,500],["2018-08-21",11777.12,12693.12,11777.12,12387.79,352400],["2018-08-22",12387.79,12387.79,12387.79,12387.79,0],["2018-08-23",12387.79,12649.5,12387.79,12649.5,6400],["2018-08-24",13085.69,13085.69,12867.6,13085.69,8300],["2018-08-27",13085.69,13085.69,13085.69,13085.69,0],["2018-08-28",13085.69,13085.69,13085.69,13085.69,0],["2018-08-29",13085.69,13085.69,13085.69,13085.69,0],["2018-08-30",13042.07,13303.79,13042.07,13303.79,2500],["2018-08-31",13303.79,13303.79,13303.79,13303.79,0],["2018-09-04",12518.65,12518.65,12518.65,12518.65,110],["2018-09-05",12518.65,12518.65,12518.65,12518.65,0],["2018-09-06",12518.65,12518.65,12518.65,12518.65,0],["2018-09-07",13085.69,13085.69,13085.69,13085.69,200],["2018-09-10",13085.69,13085.69,13085.69,13085.69,0],["2018-09-11",12344.17,12344.17,12344.17,12344.17,20100],["2018-09-12",12344.17,12344.17,12344.17,12344.17,0],["2018-09-13",12344.17,12344.17,12344.17,12344.17,0],["2018-09-14",11777.12,11777.12,11777.12,11777.12,100],["2018-09-17",11995.22,11995.22,11559.03,11777.12,870100],["2018-09-18",11777.12,11777.12,11777.12,11777.12,1000],["2018-09-19",11777.12,11777.12,11777.12,11777.12,200],["2018-09-20",11820.74,11820.74,11820.74,11820.74,4600],["2018-09-21",11820.74,11820.74,11820.74,11820.74,0],["2018-09-24",11820.74,11820.74,11820.74,11820.74,0],["2018-09-25",11820.74,11820.74,11820.74,11820.74,0],["2018-09-26",11820.74,11820.74,11820.74,11820.74,0],["2018-09-27",10948.36,10948.36,10948.36,10948.36,900],["2018-09-28",10948.36,10948.36,10948.36,10948.36,0],["2018-10-01",11340.93,11340.93,11122.84,11122.84,2700],["2018-10-02",11340.93,11340.93,11122.84,11122.84,7000],["2018-10-03",11122.84,11122.84,11122.84,11122.84,1200],["2018-10-04",11122.84,11122.84,11122.84,11122.84,0],["2018-10-05",11166.46,11166.46,11122.84,11122.84,2200],["2018-10-08",11122.84,11122.84,11122.84,11122.84,0],["2018-10-09",11166.46,11166.46,11122.84,11166.46,3400],["2018-10-10",11166.46,11253.7,10991.98,11253.7,5300],["2018-10-11",11253.7,11253.7,11253.7,11253.7,0],["2018-10-12",11122.84,11122.84,11122.84,11122.84,800],["2018-10-15",11166.46,11166.46,11166.46,11166.46,2600],["2018-10-16",11166.46,11166.46,11166.46,11166.46,0],["2018-10-17",11166.46,11166.46,11166.46,11166.46,0],["2018-10-18",11166.46,11166.46,11166.46,11166.46,500],["2018-10-19",11166.46,11166.46,11166.46,11166.46,0],["2018-10-22",11166.46,11166.46,11166.46,11166.46,0],["2018-10-23",11166.46,11166.46,11166.46,11166.46,0],["2018-10-24",11166.46,11166.46,11166.46,11166.46,0],["2018-10-25",11166.46,11166.46,11166.46,11166.46,100],["2018-10-26",11166.46,11166.46,11166.46,11166.46,700],["2018-10-29",11166.46,11166.46,11166.46,11166.46,0],["2018-10-30",11166.46,11166.46,11166.46,11166.46,0],["2018-10-31",11166.46,11166.46,11166.46,11166.46,0],["2018-11-01",11166.46,11166.46,11166.46,11166.46,0],["2018-11-02",11166.46,11166.46,11166.46,11166.46,0],["2018-11-05",11166.46,11166.46,11166.46,11166.46,0],["2018-11-06",11166.46,11166.46,11166.46,11166.46,0],["2018-11-07",11166.46,11166.46,11166.46,11166.46,700],["2018-11-08",11166.46,11166.46,11166.46,11166.46,600],["2018-11-09",11166.46,11166.46,11166.46,11166.46,0],["2018-11-12",11166.46,11166.46,11166.46,11166.46,0],["2018-11-13",11166.46,11166.46,11166.46,11166.46,0],["2018-11-14",11166.46,11166.46,11166.46,11166.46,0],["2018-11-15",11166.46,11166.46,11166.46,11166.46,0],["2018-11-16",11166.46,11166.46,11166.46,11166.46,500],["2018-11-19",11166.46,11166.46,11166.46,11166.46,0],["2018-11-20",11166.46,11166.46,11166.46,11166.46,0],["2018-11-21",11166.46,11166.46,11166.46,11166.46,0],["2018-11-22",11166.46,11166.46,11166.46,11166.46,0],["2018-11-23",11166.46,11166.46,11166.46,11166.46,0],["2018-11-26",11166.46,11166.46,11166.46,11166.46,0],["2018-11-27",11166.46,11166.46,11166.46,11166.46,0],["2018-11-28",11166.46,11166.46,11166.46,11166.46,0],["2018-11-29",11166.46,11166.46,11166.46,11166.46,0],["2018-11-30",11166.46,11166.46,11166.46,11166.46,0],["2018-12-03",11340.93,11340.93,11340.93,11340.93,1000],["2018-12-04",11166.46,11166.46,11166.46,11166.46,1000],["2018-12-05",11166.46,11166.46,11166.46,11166.46,0],["2018-12-06",11340.93,11340.93,11297.31,11297.31,2000],["2018-12-07",11297.31,11297.31,11297.31,11297.31,0],["2018-12-10",11297.31,11297.31,11297.31,11297.31,0],["2018-12-11",11297.31,11297.31,11297.31,11297.31,0],["2018-12-12",11297.31,11297.31,11297.31,11297.31,0],["2018-12-13",11297.31,11297.31,11297.31,11297.31,0],["2018-12-14",10730.27,10904.74,10730.27,10904.74,1100],["2018-12-17",10904.74,10904.74,10904.74,10904.74,0],["2018-12-18",10904.74,10904.74,10904.74,10904.74,0],["2018-12-19",10904.74,10904.74,10904.74,10904.74,0],["2018-12-20",10860.6,10860.6,10816.45,10816.45,1700],["2018-12-21",10816.45,10816.45,10816.45,10816.45,0],["2018-12-24",10728.15,10728.15,10728.15,10728.15,100],["2018-12-25",10595.7,10595.7,10595.7,10595.7,200],["2018-12-26",10595.7,10595.7,10595.7,10595.7,200],["2018-12-27",10595.7,10595.7,10595.7,10595.7,0],["2018-12-28",10595.7,10595.7,10595.7,10595.7,0],["2019-01-02",10595.7,10595.7,10595.7,10595.7,0],["2019-01-03",10595.7,10595.7,10595.7,10595.7,0],["2019-01-04",10595.7,10595.7,10595.7,10595.7,0],["2019-01-07",10595.7,10595.7,10595.7,10595.7,0],["2019-01-08",10595.7,10595.7,10595.7,10595.7,0],["2019-01-09",10595.7,10595.7,10595.7,10595.7,0],["2019-01-10",10595.7,10595.7,10595.7,10595.7,0],["2019-01-11",11037.19,11037.19,11037.19,11037.19,1000],["2019-01-14",11037.19,11037.19,11037.19,11037.19,0],["2019-01-15",11257.93,11257.93,11257.93,11257.93,400],["2019-01-16",11257.93,11257.93,11257.93,11257.93,4800],["2019-01-17",11257.93,11257.93,11257.93,11257.93,0],["2019-01-18",11257.93,11257.93,11257.93,11257.93,0],["2019-01-21",11257.93,11257.93,11257.93,11257.93,0],["2019-01-22",11037.19,11037.19,11037.19,11037.19,1100],["2019-01-23",10595.7,10595.7,10154.22,10595.7,1000],["2019-01-24",10595.7,10595.7,10595.7,10595.7,0],["2019-01-25",10595.7,10595.7,10595.7,10595.7,0],["2019-01-28",10419.11,10595.7,10419.11,10595.7,4000],["2019-01-29",10595.7,10595.7,10595.7,10595.7,0],["2019-01-30",10595.7,10595.7,10595.7,10595.7,0],["2019-01-31",10595.7,10595.7,10595.7,10595.7,0],["2019-02-01",10595.7,10595.7,10595.7,10595.7,0],["2019-02-11",11655.27,11655.27,9977.62,11257.93,3700],["2019-02-12",11257.93,11257.93,11257.93,11257.93,0],["2019-02-13",11831.87,12361.65,11081.34,11743.57,5000],["2019-02-14",12008.46,12891.44,11964.31,12891.44,6700],["2019-02-15",13156.33,14039.31,13023.88,13023.88,22900],["2019-02-18",12582.4,13465.37,12582.4,13465.37,1100],["2019-02-19",12185.06,13774.41,12185.06,13774.41,200],["2019-02-20",13774.41,13774.41,13774.41,13774.41,0],["2019-02-21",13774.41,13774.41,13774.41,13774.41,0],["2019-02-22",13774.41,13774.41,13774.41,13774.41,0],["2019-02-25",13774.41,13774.41,13774.41,13774.41,0],["2019-02-26",13774.41,13774.41,13774.41,13774.41,0],["2019-02-27",13774.41,13774.41,13774.41,13774.41,0],["2019-02-28",13774.41,13774.41,13774.41,13774.41,0],["2019-03-01",13774.41,13774.41,13774.41,13774.41,0],["2019-03-04",13774.41,13774.41,13774.41,13774.41,0],["2019-03-05",13774.41,13774.41,13774.41,13774.41,0],["2019-03-06",12405.8,12405.8,12405.8,12405.8,100],["2019-03-07",12405.8,12405.8,12405.8,12405.8,0],["2019-03-08",13641.97,13641.97,12405.8,12626.55,5800],["2019-03-11",12626.55,12626.55,12626.55,12626.55,0],["2019-03-12",12626.55,12626.55,12626.55,12626.55,0],["2019-03-13",13244.63,13244.63,12803.14,12803.14,6000],["2019-03-14",12803.14,12803.14,12803.14,12803.14,0],["2019-03-15",12803.14,12803.14,12803.14,12803.14,500],["2019-03-18",12803.14,12803.14,12803.14,12803.14,0],["2019-03-19",13244.63,14083.45,12405.8,13244.63,25600],["2019-03-20",13244.63,13244.63,13244.63,13244.63,0],["2019-03-21",13244.63,13244.63,13244.63,13244.63,0],["2019-03-22",13244.63,13244.63,13244.63,13244.63,0],["2019-03-25",13244.63,13244.63,13244.63,13244.63,0],["2019-03-26",13244.63,13244.63,13244.63,13244.63,0],["2019-03-27",13244.63,13244.63,13244.63,13244.63,0],["2019-03-28",13244.63,13244.63,13244.63,13244.63,0],["2019-03-29",13244.63,13244.63,13244.63,13244.63,0],["2019-04-01",13244.63,13244.63,13244.63,13244.63,0],["2019-04-02",13244.63,13244.63,13244.63,13244.63,0],["2019-04-03",13244.63,13244.63,13244.63,13244.63,0],["2019-04-04",13244.63,13244.63,13244.63,13244.63,0],["2019-04-05",13244.63,13244.63,13244.63,13244.63,0],["2019-04-08",13244.63,13244.63,13244.63,13244.63,0],["2019-04-09",13244.63,13244.63,13244.63,13244.63,0],["2019-04-10",12932.47,12932.47,12932.47,12932.47,1000],["2019-04-11",12932.47,12932.47,12932.47,12932.47,0],["2019-04-12",12932.47,12932.47,12932.47,12932.47,0],["2019-04-16",12932.47,12932.47,12932.47,12932.47,0],["2019-04-17",12932.47,12932.47,12932.47,12932.47,0],["2019-04-18",12932.47,12932.47,12932.47,12932.47,0],["2019-04-19",12932.47,12932.47,12932.47,12932.47,0],["2019-04-22",12932.47,12932.47,12932.47,12932.47,0],["2019-04-23",12932.47,12932.47,12932.47,12932.47,0],["2019-04-24",12932.47,12932.47,12932.47,12932.47,0],["2019-04-25",12932.47,12932.47,12932.47,12932.47,0],["2019-04-26",12932.47,12932.47,12932.47,12932.47,0],["2019-05-02",12932.47,12932.47,12932.47,12932.47,500],["2019-05-03",12932.47,12932.47,12932.47,12932.47,0],["2019-05-06",12932.47,12932.47,12932.47,12932.47,0],["2019-05-07",13824.36,14225.71,13824.36,14225.71,1100],["2019-05-08",14225.71,14225.71,14225.71,14225.71,0],["2019-05-09",13467.6,13467.6,13467.6,13467.6,100],["2019-05-10",12709.49,12709.49,12709.49,12709.49,100],["2019-05-13",12709.49,12709.49,12709.49,12709.49,0],["2019-05-14",11995.98,11995.98,11995.98,11995.98,100],["2019-05-15",12932.47,12932.47,12932.47,12932.47,500],["2019-05-16",12932.47,12932.47,12932.47,12932.47,0],["2019-05-17",12932.47,12932.47,12932.47,12932.47,0],["2019-05-20",12932.47,12932.47,12932.47,12932.47,0],["2019-05-21",12932.47,12932.47,12932.47,12932.47,0],["2019-05-22",14225.71,14225.71,14225.71,14225.71,100],["2019-05-23",13423.01,13423.01,13423.01,13423.01,100],["2019-05-24",12754.09,12754.09,12754.09,12754.09,100],["2019-05-27",12754.09,12754.09,12754.09,12754.09,0],["2019-05-28",12754.09,12754.09,12754.09,12754.09,0],["2019-05-29",12754.09,12754.09,12754.09,12754.09,0],["2019-05-30",12754.09,12754.09,12754.09,12754.09,0],["2019-05-31",12754.09,12754.09,12754.09,12754.09,0],["2019-06-03",12709.49,12709.49,12709.49,12709.49,1000],["2019-06-04",12709.49,12709.49,12709.49,12709.49,0],["2019-06-05",12709.49,12709.49,12709.49,12709.49,0],["2019-06-06",12709.49,12709.49,12709.49,12709.49,0],["2019-06-07",12709.49,12709.49,12709.49,12709.49,0],["2019-06-10",12709.49,12709.49,12709.49,12709.49,0],["2019-06-11",12619.35,13070.04,12619.35,13070.04,1000],["2019-06-12",13070.04,13070.04,13070.04,13070.04,0],["2019-06-13",13070.04,13070.04,13070.04,13070.04,0],["2019-06-14",12889.77,12889.77,12889.77,12889.77,500],["2019-06-17",12979.91,12979.91,12934.84,12934.84,1000],["2019-06-18",12934.84,12934.84,12934.84,12934.84,0],["2019-06-19",12934.84,12934.84,12934.84,12934.84,0],["2019-06-20",12934.84,12934.84,12934.84,12934.84,0],["2019-06-21",12934.84,12934.84,12934.84,12934.84,0],["2019-06-24",12934.84,12934.84,12934.84,12934.84,0],["2019-06-25",12934.84,12934.84,12934.84,12934.84,0],["2019-06-26",12934.84,12934.84,12934.84,12934.84,0],["2019-06-27",12934.84,12934.84,12934.84,12934.84,16430],["2019-06-28",12934.84,12934.84,12934.84,12934.84,0],["2019-07-01",12934.84,12934.84,12934.84,12934.84,0],["2019-07-02",12934.84,12934.84,12934.84,12934.84,0],["2019-07-03",13070.04,13070.04,13070.04,13070.04,6000],["2019-07-04",13070.04,13070.04,13070.04,13070.04,100],["2019-07-05",13070.04,13070.04,13070.04,13070.04,0],["2019-07-08",13070.04,13070.04,13070.04,13070.04,0],["2019-07-09",13070.04,13070.04,13070.04,13070.04,0],["2019-07-10",13070.04,13070.04,13070.04,13070.04,0],["2019-07-11",13070.04,13070.04,13070.04,13070.04,0],["2019-07-12",13070.04,13070.04,13070.04,13070.04,0],["2019-07-15",13070.04,13070.04,13070.04,13070.04,0],["2019-07-16",13070.04,13070.04,13070.04,13070.04,0],["2019-07-17",13070.04,13070.04,13070.04,13070.04,0],["2019-07-18",13070.04,13070.04,13070.04,13070.04,0],["2019-07-19",13070.04,13070.04,13070.04,13070.04,0],["2019-07-22",13070.04,13070.04,13070.04,13070.04,0],["2019-07-23",13070.04,13070.04,13070.04,13070.04,0],["2019-07-24",13520.74,13520.74,13520.74,13520.74,2500],["2019-07-25",13520.74,13520.74,13520.74,13520.74,0],["2019-07-26",13520.74,13520.74,13520.74,13520.74,0],["2019-07-29",13520.74,14782.67,13520.74,14647.46,7900],["2019-07-30",14647.46,14647.46,14647.46,14647.46,0],["2019-07-31",14647.46,14647.46,14647.46,14647.46,0],["2019-08-01",13701.01,14647.46,13701.01,13746.08,3000],["2019-08-02",13746.08,13746.08,13746.08,13746.08,200],["2019-08-05",13295.39,13295.39,13295.39,13295.39,4200],["2019-08-06",13295.39,13295.39,13295.39,13295.39,0],["2019-08-07",13520.74,13520.74,13520.74,13520.74,1000],["2019-08-08",13520.74,13520.74,13520.74,13520.74,0],["2019-08-09",13520.74,13520.74,13520.74,13520.74,0],["2019-08-12",13520.74,13520.74,13520.74,13520.74,0],["2019-08-13",13520.74,13520.74,13520.74,13520.74,0],["2019-08-14",13520.74,13520.74,13520.74,13520.74,0],["2019-08-15",13520.74,13520.74,13520.74,13520.74,0],["2019-08-16",13520.74,13520.74,13520.74,13520.74,0],["2019-08-19",13520.74,13520.74,13520.74,13520.74,0],["2019-08-20",13520.74,13520.74,13520.74,13520.74,0],["2019-08-21",13566.72,13566.72,13566.72,13566.72,2600],["2019-08-22",13566.72,13566.72,13566.72,13566.72,0],["2019-08-23",13566.72,13566.72,13566.72,13566.72,0],["2019-08-26",13566.72,13566.72,13566.72,13566.72,0],["2019-08-27",13566.72,13566.72,13566.72,13566.72,0],["2019-08-28",13566.72,13566.72,13566.72,13566.72,0],["2019-08-29",14164.58,14164.58,13336.78,13566.72,3200],["2019-08-30",13566.72,13566.72,13566.72,13566.72,0],["2019-09-03",13566.72,13566.72,13566.72,13566.72,0],["2019-09-04",12692.94,12692.94,12692.94,12692.94,100],["2019-09-05",13106.84,13106.84,13106.84,13106.84,2000],["2019-09-06",13106.84,13106.84,13106.84,13106.84,0],["2019-09-09",13106.84,13106.84,13106.84,13106.84,0],["2019-09-10",13428.76,13428.76,13428.76,13428.76,100],["2019-09-11",13428.76,13428.76,13428.76,13428.76,0],["2019-09-12",13428.76,13428.76,13428.76,13428.76,0],["2019-09-13",13428.76,13428.76,13428.76,13428.76,0],["2019-09-16",13428.76,13428.76,13428.76,13428.76,0],["2019-09-17",13428.76,13428.76,13428.76,13428.76,0],["2019-09-18",13428.76,13428.76,13428.76,13428.76,0],["2019-09-19",13428.76,13428.76,13428.76,13428.76,6930],["2019-09-20",13428.76,13428.76,13428.76,13428.76,0],["2019-09-23",13428.76,13428.76,13428.76,13428.76,0],["2019-09-24",13428.76,13428.76,13428.76,13428.76,0],["2019-09-25",13428.76,13428.76,13428.76,13428.76,0],["2019-09-26",13428.76,13428.76,13428.76,13428.76,0],["2019-09-27",13428.76,13428.76,13428.76,13428.76,0],["2019-09-30",13428.76,13428.76,13428.76,13428.76,0],["2019-10-01",13428.76,13428.76,13428.76,13428.76,9],["2019-10-02",13428.76,13428.76,13428.76,13428.76,0],["2019-10-03",13428.76,13428.76,13428.76,13428.76,0],["2019-10-04",13428.76,13428.76,13428.76,13428.76,0],["2019-10-07",13428.76,13428.76,13428.76,13428.76,0],["2019-10-08",13428.76,13428.76,13428.76,13428.76,0],["2019-10-09",12600.96,12600.96,12417.0,12417.0,4400],["2019-10-10",12462.99,12462.99,12279.04,12279.04,10000],["2019-10-11",12508.98,12508.98,12417.0,12417.0,3800],["2019-10-14",12417.0,12417.0,12417.0,12417.0,0],["2019-10-15",12417.0,12417.0,12417.0,12417.0,0],["2019-10-16",12417.0,12417.0,12417.0,12417.0,0],["2019-10-17",12462.99,12462.99,12462.99,12462.99,4000],["2019-10-18",12462.99,12462.99,12462.99,12462.99,0],["2019-10-21",12554.97,12554.97,12554.97,12554.97,1000],["2019-10-22",12554.97,12554.97,12554.97,12554.97,0],["2019-10-23",12554.97,12554.97,12554.97,12554.97,0],["2019-10-24",12554.97,12554.97,12554.97,12554.97,25500],["2019-10-25",12417.0,12417.0,12187.06,12187.06,3500],["2019-10-28",12187.06,12187.06,12187.06,12187.06,0],["2019-10-29",12417.0,12417.0,12417.0,12417.0,5000],["2019-10-30",12417.0,12417.0,12417.0,12417.0,0],["2019-10-31",12417.0,12417.0,12417.0,12417.0,0],["2019-11-01",12417.0,12417.0,12417.0,12417.0,0],["2019-11-04",12417.0,12417.0,12417.0,12417.0,0],["2019-11-05",12417.0,12417.0,11589.2,12417.0,6600],["2019-11-06",12417.0,12417.0,12417.0,12417.0,0],["2019-11-07",12417.0,12417.0,12417.0,12417.0,0],["2019-11-08",12417.0,12417.0,12417.0,12417.0,0],["2019-11-11",12417.0,12417.0,12417.0,12417.0,0],["2019-11-12",12417.0,12417.0,12417.0,12417.0,0],["2019-11-13",12417.0,12417.0,12417.0,12417.0,0],["2019-11-14",12738.92,12738.92,12738.92,12738.92,100],["2019-11-15",12738.92,12738.92,12738.92,12738.92,0],["2019-11-18",13934.64,13934.64,13934.64,13934.64,100],["2019-11-19",13145.01,13145.01,13145.01,13145.01,100],["2019-11-20",13145.01,13145.01,13145.01,13145.01,0],["2019-11-21",14445.57,14445.57,14445.57,14445.57,100],["2019-11-22",13005.66,13841.74,13005.66,13841.74,200],["2019-11-25",13841.74,13841.74,13841.74,13841.74,0],["2019-11-26",13841.74,13841.74,13841.74,13841.74,0],["2019-11-27",13841.74,13841.74,13841.74,13841.74,0],["2019-11-28",13841.74,13841.74,12494.72,12494.72,200],["2019-11-29",12494.72,12494.72,12494.72,12494.72,0],["2019-12-02",12541.17,12541.17,12541.17,12541.17,500],["2019-12-03",12076.68,12076.68,12076.68,12076.68,100],["2019-12-04",12076.68,12076.68,12076.68,12076.68,0],["2019-12-05",12076.68,12076.68,12076.68,12076.68,5000],["2019-12-06",12076.68,12076.68,12076.68,12076.68,0],["2019-12-09",12076.68,12076.68,12076.68,12076.68,0],["2019-12-10",12076.68,12076.68,12076.68,12076.68,0],["2019-12-11",12076.68,12076.68,12076.68,12076.68,0],["2019-12-12",12076.68,12076.68,12076.68,12076.68,0],["2019-12-13",12076.68,12076.68,12076.68,12076.68,0],["2019-12-16",12076.68,12076.68,12076.68,12076.68,0],["2019-12-17",12076.68,12076.68,12076.68,12076.68,0],["2019-12-18",11844.44,12541.17,11844.44,12541.17,10000],["2019-12-19",12541.17,12541.17,12541.17,12541.17,0],["2019-12-20",12541.17,12541.17,12541.17,12541.17,0],["2019-12-23",12541.17,12541.17,12541.17,12541.17,0],["2019-12-24",12541.17,12541.17,12541.17,12541.17,0],["2019-12-25",11844.44,11890.89,11844.44,11890.89,3000],["2019-12-26",11890.89,11890.89,11890.89,11890.89,0],["2019-12-27",11890.89,11890.89,11890.89,11890.89,0],["2019-12-30",11890.89,11890.89,11890.89,11890.89,200],["2019-12-31",11890.89,11890.89,11890.89,11890.89,0],["2020-01-02",11890.89,11890.89,11890.89,11890.89,0],["2020-01-03",11890.89,11890.89,11890.89,11890.89,0],["2020-01-06",11890.89,11890.89,11890.89,11890.89,0],["2020-01-07",11890.89,11890.89,11890.89,11890.89,0],["2020-01-08",11890.89,11890.89,11890.89,11890.89,0],["2020-01-09",11890.89,11890.89,11890.89,11890.89,0],["2020-01-10",12541.17,12541.17,10961.91,10961.91,700],["2020-01-13",10961.91,10961.91,10961.91,10961.91,0],["2020-01-14",12030.24,12030.24,11658.65,11658.65,200],["2020-01-15",11658.65,11658.65,11658.65,11658.65,0],["2020-01-16",11658.65,11658.65,11658.65,11658.65,0],["2020-01-17",11658.65,11658.65,11658.65,11658.65,0],["2020-01-20",11658.65,11658.65,11658.65,11658.65,0],["2020-01-21",11658.65,11658.65,11658.65,11658.65,0],["2020-01-22",12819.87,12819.87,10497.43,11658.65,2200],["2020-01-30",11658.65,11658.65,11658.65,11658.65,0],["2020-01-31",11658.65,11658.65,11658.65,11658.65,0],["2020-02-03",11658.65,11658.65,11658.65,11658.65,0],["2020-02-04",10497.43,10497.43,10497.43,10497.43,700],["2020-02-05",10497.43,10497.43,10497.43,10497.43,0],["2020-02-06",11519.3,11519.3,11519.3,11519.3,100],["2020-02-07",11519.3,11519.3,11519.3,11519.3,0],["2020-02-10",11519.3,11519.3,11519.3,11519.3,0],["2020-02-11",11519.3,11519.3,11519.3,11519.3,0],["2020-02-12",11519.3,11519.3,11519.3,11519.3,0],["2020-02-13",11519.3,11519.3,11519.3,11519.3,0],["2020-02-14",11519.3,11519.3,11519.3,11519.3,0],["2020-02-17",11147.71,11147.71,11147.71,11147.71,100],["2020-02-18",11705.09,11705.09,11705.09,11705.09,100],["2020-02-19",11705.09,11705.09,11705.09,11705.09,0],["2020-02-20",11705.09,11705.09,11705.09,11705.09,0],["2020-02-21",11705.09,11705.09,11705.09,11705.09,0],["2020-02-24",11705.09,11705.09,11705.09,11705.09,0],["2020-02-25",11705.09,11705.09,11705.09,11705.09,0],["2020-02-26",11705.09,11705.09,11705.09,11705.09,0],["2020-02-27",11705.09,11705.09,11705.09,11705.09,0],["2020-02-28",11612.2,11612.2,11147.71,11147.71,600],["2020-03-02",11147.71,11147.71,11147.71,11147.71,0],["2020-03-03",11147.71,11147.71,11147.71,11147.71,500],["2020-03-04",11147.71,11147.71,11147.71,11147.71,0],["2020-03-05",11705.09,11705.09,11705.09,11705.09,600],["2020-03-06",11705.09,11705.09,11705.09,11705.09,0],["2020-03-09",11612.2,11612.2,11612.2,11612.2,100],["2020-03-10",11612.2,11612.2,11612.2,11612.2,0],["2020-03-11",11612.2,11612.2,11612.2,11612.2,0],["2020-03-12",11054.81,11240.61,11054.81,11240.61,200],["2020-03-13",11240.61,11240.61,11240.61,11240.61,0],["2020-03-16",11240.61,11240.61,11240.61,11240.61,0],["2020-03-17",11240.61,11240.61,11240.61,11240.61,0],["2020-03-18",11240.61,11240.61,11240.61,11240.61,0],["2020-03-19",11240.61,11240.61,11240.61,11240.61,0],["2020-03-20",11240.61,11240.61,11240.61,11240.61,0],["2020-03-23",11240.61,11240.61,11240.61,11240.61,0],["2020-03-24",11240.61,11240.61,11240.61,11240.61,0],["2020-03-25",11240.61,11240.61,11240.61,11240.61,0],["2020-03-26",11240.61,11240.61,11240.61,11240.61,0],["2020-03-27",11240.61,11240.61,11240.61,11240.61,0],["2020-03-30",11240.61,11240.61,11240.61,11240.61,0],["2020-03-31",11240.61,11240.61,11240.61,11240.61,0],["2020-04-01",11240.61,11240.61,11240.61,11240.61,0],["2020-04-03",10158.87,11757.96,10158.87,11757.96,8400],["2020-04-06",11757.96,11757.96,11757.96,11757.96,0],["2020-04-07",11757.96,11757.96,11757.96,11757.96,0],["2020-04-08",11757.96,11757.96,11757.96,11757.96,0],["2020-04-09",11757.96,11757.96,11757.96,11757.96,0],["2020-04-10",11757.96,11757.96,11757.96,11757.96,0],["2020-04-13",12792.66,12933.75,10723.26,10911.38,12900],["2020-04-14",10911.38,10911.38,10911.38,10911.38,0],["2020-04-15",11522.8,11993.12,11522.8,11569.83,2300],["2020-04-16",11334.67,11334.67,11334.67,11334.67,100],["2020-04-17",11334.67,11334.67,11334.67,11334.67,0],["2020-04-20",11334.67,11334.67,11334.67,11334.67,0],["2020-04-21",10864.35,10864.35,10864.35,10864.35,100],["2020-04-22",10864.35,10864.35,10864.35,10864.35,0],["2020-04-23",10864.35,10864.35,10864.35,10864.35,0],["2020-04-24",11852.02,11852.02,11852.02,11852.02,100],["2020-04-27",11852.02,11852.02,11852.02,11852.02,0],["2020-04-28",11852.02,11852.02,11852.02,11852.02,0],["2020-04-29",11852.02,11852.02,11852.02,11852.02,0],["2020-05-04",11852.02,11852.02,11852.02,11852.02,0],["2020-05-05",11852.02,11852.02,11852.02,11852.02,0],["2020-05-06",11852.02,11852.02,11852.02,11852.02,0],["2020-05-07",11710.92,11710.92,11334.67,11334.67,200],["2020-05-08",11334.67,11334.67,11334.67,11334.67,0],["2020-05-11",11334.67,11334.67,11334.67,11334.67,0],["2020-05-12",11287.64,11287.64,11287.64,11287.64,1000],["2020-05-13",11287.64,11287.64,11287.64,11287.64,0],["2020-05-14",11287.64,11287.64,11287.64,11287.64,0],["2020-05-15",11052.48,11052.48,11052.48,11052.48,1000],["2020-05-18",11052.48,11052.48,11052.48,11052.48,0],["2020-05-19",11052.48,11052.48,11052.48,11052.48,0],["2020-05-20",11052.48,11052.48,11052.48,11052.48,0],["2020-05-21",11052.48,11052.48,11052.48,11052.48,0],["2020-05-22",11052.48,11052.48,11052.48,11052.48,0],["2020-05-25",11052.48,11052.48,11052.48,11052.48,0],["2020-05-26",11052.48,11052.48,11052.48,11052.48,0],["2020-05-27",11052.48,11052.48,11052.48,11052.48,0],["2020-05-28",11052.48,11052.48,11052.48,11052.48,0],["2020-05-29",11052.48,11052.48,11052.48,11052.48,500],["2020-06-01",12040.15,12040.15,12040.15,12040.15,100],["2020-06-02",11899.05,11899.05,11899.05,11899.05,100],["2020-06-03",11240.61,11240.61,11240.61,11240.61,1000],["2020-06-04",11240.61,11240.61,11240.61,11240.61,0],["2020-06-05",11240.61,11240.61,11240.61,11240.61,0],["2020-06-08",11240.61,11240.61,11240.61,11240.61,0],["2020-06-09",11240.61,11240.61,11240.61,11240.61,0],["2020-06-10",11240.61,11240.61,11240.61,11240.61,0],["2020-06-11",11240.61,11240.61,11240.61,11240.61,0],["2020-06-12",11240.61,11240.61,11240.61,11240.61,0],["2020-06-15",11240.61,11240.61,11240.61,11240.61,0],["2020-06-16",11240.61,11240.61,11240.61,11240.61,0],["2020-06-17",11240.61,11240.61,11240.61,11240.61,0],["2020-06-18",11240.61,11240.61,11240.61,11240.61,0],["2020-06-19",11240.61,11240.61,11240.61,11240.61,0],["2020-06-22",11240.61,11240.61,11240.61,11240.61,0],["2020-06-23",11240.61,11240.61,11240.61,11240.61,0],["2020-06-24",11240.61,11240.61,11240.61,11240.61,1000],["2020-06-25",11240.61,11240.61,11240.61,11240.61,0],["2020-06-26",10394.03,10394.03,10394.03,10394.03,500],["2020-06-29",11287.64,11428.73,10394.03,11428.73,25000],["2020-06-30",11334.67,11757.96,11334.67,11334.67,3300],["2020-07-01",11334.67,11334.67,11334.67,11334.67,0],["2020-07-02",11334.67,11334.67,11334.67,11334.67,0],["2020-07-03",12228.27,12228.27,12228.27,12228.27,3400],["2020-07-06",11569.83,11569.83,11522.8,11522.8,2000],["2020-07-07",11522.8,11522.8,11522.8,11522.8,0],["2020-07-08",11522.8,11522.8,11522.8,11522.8,0],["2020-07-09",12228.27,12463.43,11569.83,12416.4,3300],["2020-07-10",11852.02,11852.02,11852.02,11852.02,100],["2020-07-13",11852.02,11852.02,11852.02,11852.02,0],["2020-07-14",12767.42,12767.42,12092.91,12092.91,2100],["2020-07-15",12526.53,13008.31,12526.53,13008.31,3000],["2020-07-16",13008.31,13008.31,13008.31,13008.31,0],["2020-07-17",12767.42,12767.42,12767.42,12767.42,700],["2020-07-20",12767.42,12767.42,12767.42,12767.42,0],["2020-07-21",11611.13,11611.13,11611.13,11611.13,100],["2020-07-22",11611.13,11611.13,11611.13,11611.13,0],["2020-07-23",11611.13,11611.13,11611.13,11611.13,0],["2020-07-24",11611.13,11611.13,11611.13,11611.13,0],["2020-07-27",11611.13,11611.13,11611.13,11611.13,0],["2020-07-28",11611.13,11611.13,11611.13,11611.13,0],["2020-07-29",11611.13,11611.13,11611.13,11611.13,0],["2020-07-30",11611.13,11611.13,11611.13,11611.13,0],["2020-07-31",11611.13,11611.13,11611.13,11611.13,0],["2020-08-03",11611.13,11611.13,11611.13,11611.13,0],["2020-08-04",11370.23,12526.53,11370.23,11900.2,10400],["2020-08-05",11900.2,11900.2,11900.2,11900.2,0],["2020-08-06",11900.2,11900.2,11900.2,11900.2,0],["2020-08-07",11900.2,11900.2,11900.2,11900.2,0],["2020-08-10",11900.2,11900.2,11900.2,11900.2,0],["2020-08-11",11900.2,11900.2,11900.2,11900.2,0],["2020-08-12",11900.2,11900.2,11900.2,11900.2,0],["2020-08-13",11900.2,11900.2,11900.2,11900.2,0],["2020-08-14",11900.2,11900.2,11900.2,11900.2,0],["2020-08-17",11900.2,11900.2,11900.2,11900.2,0],["2020-08-18",11900.2,11900.2,11900.2,11900.2,0],["2020-08-19",11562.95,11562.95,11562.95,11562.95,100],["2020-08-20",11562.95,11562.95,11562.95,11562.95,0],["2020-08-21",11514.77,12044.74,11322.05,12044.74,2700],["2020-08-24",12526.53,13249.21,12526.53,13249.21,17000],["2020-08-25",13008.31,13490.1,12574.7,13490.1,2600],["2020-08-26",13490.1,13490.1,13490.1,13490.1,0],["2020-08-27",13008.31,13008.31,13008.31,13008.31,200],["2020-08-28",13008.31,13008.31,13008.31,13008.31,0],["2020-08-31",13008.31,13008.31,13008.31,13008.31,0],["2020-09-01",13008.31,13008.31,13008.31,13008.31,0],["2020-09-03",13008.31,13008.31,13008.31,13008.31,0],["2020-09-04",12092.91,12092.91,12092.91,12092.91,100],["2020-09-07",13297.39,13297.39,13297.39,13297.39,2100],["2020-09-08",13682.82,13682.82,13490.1,13490.1,200],["2020-09-09",13490.1,13538.28,13490.1,13538.28,6400],["2020-09-10",13634.64,13923.71,13586.46,13923.71,2700],["2020-09-11",14068.25,14164.61,13971.89,14116.43,9900],["2020-09-14",14116.43,14116.43,14116.43,14116.43,0],["2020-09-15",14116.43,14116.43,14116.43,14116.43,500],["2020-09-16",14116.43,14116.43,14116.43,14116.43,2800],["2020-09-17",14116.43,14164.61,14116.43,14116.43,3400],["2020-09-18",14116.43,14116.43,13971.89,13971.89,1200],["2020-09-21",13490.1,13490.1,13490.1,13490.1,500],["2020-09-22",13490.1,13490.1,13490.1,13490.1,0],["2020-09-23",13490.1,13490.1,13490.1,13490.1,0],["2020-09-24",13201.03,13731.0,13201.03,13731.0,200],["2020-09-25",13731.0,13731.0,13731.0,13731.0,0],["2020-09-28",13731.0,13731.0,13731.0,13731.0,0],["2020-09-29",13731.0,13731.0,13731.0,13731.0,0],["2020-09-30",13731.0,13731.0,13731.0,13731.0,0],["2020-10-01",13731.0,13731.0,13731.0,13731.0,0],["2020-10-02",13731.0,13731.0,13731.0,13731.0,0],["2020-10-05",13731.0,13731.0,13731.0,13731.0,0],["2020-10-06",13731.0,13731.0,13731.0,13731.0,0],["2020-10-07",13731.0,13731.0,13731.0,13731.0,0],["2020-10-08",13201.03,13201.03,13201.03,13201.03,100],["2020-10-09",13201.03,13201.03,13201.03,13201.03,0],["2020-10-12",13490.1,13490.1,13490.1,13490.1,100],["2020-10-13",14212.79,14212.79,14212.79,14212.79,100],["2020-10-14",14212.79,14212.79,14212.79,14212.79,0],["2020-10-15",14212.79,14212.79,14212.79,14212.79,0],["2020-10-16",14212.79,14212.79,14212.79,14212.79,0],["2020-10-19",14212.79,14212.79,14212.79,14212.79,0],["2020-10-20",14212.79,14212.79,14212.79,14212.79,0],["2020-10-21",14212.79,14212.79,14212.79,14212.79,0],["2020-10-22",14212.79,14212.79,14212.79,14212.79,0],["2020-10-23",13731.0,13731.0,13731.0,13731.0,1000],["2020-10-26",12767.42,13586.46,12767.42,13586.46,600],["2020-10-27",13586.46,13586.46,13586.46,13586.46,0],["2020-10-28",13586.46,13586.46,13586.46,13586.46,0],["2020-10-29",13586.46,13586.46,13586.46,13586.46,0],["2020-10-30",13201.03,13201.03,13201.03,13201.03,100],["2020-11-02",12526.53,12526.53,12526.53,12526.53,100],["2020-11-03",13586.46,13779.18,13586.46,13779.18,800],["2020-11-04",12526.53,14068.25,12526.53,13731.0,600],["2020-11-05",13538.28,14212.79,13538.28,13538.28,2200],["2020-11-06",13538.28,13538.28,13538.28,13538.28,0],["2020-11-09",13538.28,13538.28,13538.28,13538.28,0],["2020-11-10",13971.89,13971.89,13971.89,13971.89,2000],["2020-11-11",13971.89,13971.89,13971.89,13971.89,1000],["2020-11-12",13201.03,13971.89,13201.03,13971.89,1600],["2020-11-13",14212.79,14212.79,14212.79,14212.79,2000],["2020-11-16",14212.79,14212.79,14212.79,14212.79,0],["2020-11-17",14212.79,14212.79,14212.79,14212.79,3000],["2020-11-18",14212.79,14212.79,14212.79,14212.79,0],["2020-11-19",14309.15,14309.15,14212.79,14212.79,2000],["2020-11-20",14602.18,14602.18,14602.18,14602.18,3100],["2020-11-23",14602.18,14602.18,14602.18,14602.18,0],["2020-11-24",14358.81,14358.81,14358.81,14358.81,700],["2020-11-25",14358.81,14358.81,14358.81,14358.81,0],["2020-11-26",14796.88,14796.88,14796.88,14796.88,100],["2020-11-27",14796.88,14796.88,14796.88,14796.88,500],["2020-11-30",14358.81,14358.81,14358.81,14358.81,100],["2020-12-01",14358.81,14602.18,14358.81,14602.18,1400],["2020-12-02",14602.18,14602.18,14602.18,14602.18,0],["2020-12-03",13628.7,14845.55,13239.31,14115.44,1500],["2020-12-04",14115.44,14115.44,14115.44,14115.44,0],["2020-12-07",14358.81,14358.81,14358.81,14358.81,2000],["2020-12-08",14358.81,14358.81,14358.81,14358.81,100],["2020-12-09",14358.81,14358.81,14358.81,14358.81,0],["2020-12-10",14358.81,14358.81,14358.81,14358.81,0],["2020-12-11",14358.81,14358.81,14358.81,14358.81,0],["2020-12-14",14358.81,14358.81,14358.81,14358.81,0],["2020-12-15",13628.7,13628.7,13628.7,13628.7,100],["2020-12-16",13628.7,13628.7,13628.7,13628.7,0],["2020-12-17",13628.7,13628.7,13628.7,13628.7,0],["2020-12-18",13628.7,13628.7,13628.7,13628.7,0],["2020-12-21",13628.7,13628.7,13628.7,13628.7,0],["2020-12-22",13628.7,13628.7,13628.7,13628.7,41930],["2020-12-23",13580.03,13628.7,13580.03,13628.7,5000],["2020-12-24",13628.7,13872.07,13482.68,13872.07,12400],["2020-12-25",14358.81,14358.81,13677.38,14358.81,9500],["2020-12-28",14358.81,14358.81,14358.81,14358.81,0],["2020-12-29",14358.81,14358.81,14358.81,14358.81,0],["2020-12-30",14358.81,14358.81,14358.81,14358.81,0],["2020-12-31",14358.81,14358.81,14358.81,14358.81,0],["2021-01-04",14358.81,14358.81,14358.81,14358.81,0],["2021-01-05",14358.81,14358.81,14358.81,14358.81,0],["2021-01-06",15088.92,15088.92,15088.92,15088.92,2000],["2021-01-07",15088.92,15088.92,15088.92,15088.92,0],["2021-01-08",15088.92,15088.92,15088.92,15088.92,7800],["2021-01-11",15575.66,15575.66,15575.66,15575.66,200],["2021-01-12",15575.66,15575.66,15575.66,15575.66,0],["2021-01-13",15575.66,15575.66,15575.66,15575.66,500],["2021-01-14",15575.66,15575.66,15575.66,15575.66,100],["2021-01-15",15575.66,15575.66,15575.66,15575.66,0],["2021-01-18",15819.03,15819.03,15819.03,15819.03,100],["2021-01-19",15819.03,15819.03,15819.03,15819.03,200000],["2021-01-20",15819.03,15819.03,15819.03,15819.03,0],["2021-01-21",15819.03,15819.03,15819.03,15819.03,0],["2021-01-22",14689.1,14689.1,14689.1,14689.1,100],["2021-01-25",14738.23,14738.23,14738.23,14738.23,1000],["2021-01-26",14787.35,14787.35,14738.23,14738.23,2600],["2021-01-27",14738.23,14738.23,14738.23,14738.23,0],["2021-01-28",14738.23,14738.23,14738.23,14738.23,0],["2021-01-29",13804.8,13804.8,13804.8,13804.8,100],["2021-02-01",13804.8,13804.8,13804.8,13804.8,0],["2021-02-02",13460.91,15082.12,13460.91,14738.23,1200],["2021-02-03",14738.23,14738.23,14738.23,14738.23,0],["2021-02-04",14738.23,14738.23,14738.23,14738.23,0],["2021-02-05",14738.23,14738.23,14738.23,14738.23,0],["2021-02-08",15475.14,15475.14,15475.14,15475.14,100],["2021-02-09",15475.14,15475.14,15475.14,15475.14,0],["2021-02-17",15475.14,15475.14,15475.14,15475.14,0],["2021-02-18",14738.23,14738.23,14738.23,14738.23,100],["2021-02-19",14738.23,14738.23,14738.23,14738.23,0],["2021-02-22",14738.23,14738.23,14738.23,14738.23,4200],["2021-02-23",14738.23,14738.23,14738.23,14738.23,10000],["2021-02-24",14738.23,14738.23,14738.23,14738.23,0],["2021-02-25",14738.23,14738.23,14738.23,14738.23,0],["2021-02-26",14738.23,14738.23,14738.23,14738.23,0],["2021-03-01",14738.23,14738.23,14738.23,14738.23,0],["2021-03-02",14738.23,14738.23,14738.23,14738.23,0],["2021-03-03",15622.52,15720.77,15622.52,15720.77,2600],["2021-03-04",15720.77,15720.77,15720.77,15720.77,0],["2021-03-05",15720.77,15720.77,15720.77,15720.77,0],["2021-03-08",15720.77,15720.77,15720.77,15720.77,0],["2021-03-09",15720.77,15720.77,15720.77,15720.77,0],["2021-03-10",15720.77,15720.77,15720.77,15720.77,0],["2021-03-11",15720.77,15720.77,15720.77,15720.77,0],["2021-03-12",15720.77,15720.77,15720.77,15720.77,0],["2021-03-15",15720.77,15720.77,15720.77,15720.77,0],["2021-03-16",15720.77,15720.77,15720.77,15720.77,0],["2021-03-17",15720.77,15720.77,15720.77,15720.77,0],["2021-03-18",16899.83,16899.83,16899.83,16899.83,100],["2021-03-19",16899.83,16899.83,16899.83,16899.83,0],["2021-03-22",16899.83,16899.83,16899.83,16899.83,0],["2021-03-23",16899.83,16899.83,16899.83,16899.83,0],["2021-03-24",16899.83,16899.83,16899.83,16899.83,0],["2021-03-25",16948.96,17194.6,16948.96,17194.6,1500],["2021-03-26",17194.6,17194.6,17194.6,17194.6,0],["2021-03-29",15622.52,15622.52,15622.52,15622.52,200],["2021-03-30",15622.52,15622.52,15622.52,15622.52,0],["2021-03-31",15622.52,15622.52,15622.52,15622.52,0],["2021-04-01",15966.41,15966.41,15966.41,15966.41,100],["2021-04-02",15966.41,15966.41,15966.41,15966.41,0],["2021-04-05",15966.41,15966.41,15966.41,15966.41,0],["2021-04-06",15966.41,15966.41,15966.41,15966.41,0],["2021-04-07",15966.41,15966.41,15966.41,15966.41,0],["2021-04-08",15966.41,15966.41,15966.41,15966.41,0],["2021-04-09",15966.41,15966.41,15966.41,15966.41,0],["2021-04-12",15966.41,15966.41,15966.41,15966.41,0],["2021-04-13",15966.41,15966.41,15966.41,15966.41,0],["2021-04-14",15966.41,15966.41,15966.41,15966.41,0],["2021-04-15",15966.41,15966.41,15966.41,15966.41,0],["2021-04-16",15966.41,15966.41,15966.41,15966.41,0],["2021-04-19",15966.41,15966.41,15966.41,15966.41,100],["2021-04-20",15966.41,15966.41,15966.41,15966.41,0],["2021-04-22",15966.41,15966.41,15966.41,15966.41,0],["2021-04-23",15966.41,15966.41,15966.41,15966.41,0],["2021-04-26",15966.41,15966.41,15966.41,15966.41,0],["2021-04-27",15966.41,15966.41,15966.41,15966.41,0],["2021-04-28",15966.41,15966.41,15966.41,15966.41,3100],["2021-04-29",15720.77,15720.77,15229.5,15229.5,4100],["2021-05-04",15229.5,15229.5,14836.48,14836.48,3200],["2021-05-05",14836.48,14836.48,14836.48,14836.48,0],["2021-05-06",16310.3,16310.3,16310.3,16310.3,100],["2021-05-07",16310.3,16310.3,16310.3,16310.3,0],["2021-05-10",16310.3,16310.3,16310.3,16310.3,0],["2021-05-11",16310.3,16310.3,16310.3,16310.3,0],["2021-05-12",16310.3,16310.3,16310.3,16310.3,0],["2021-05-13",16310.3,16310.3,16310.3,16310.3,0],["2021-05-14",17549.69,17549.69,17549.69,17549.69,200],["2021-05-17",17549.69,17549.69,17549.69,17549.69,200],["2021-05-18",17549.69,17549.69,17549.69,17549.69,0],["2021-05-19",17549.69,17549.69,17549.69,17549.69,0],["2021-05-20",17549.69,17549.69,17549.69,17549.69,0],["2021-05-21",17549.69,17549.69,17549.69,17549.69,0],["2021-05-24",17549.69,17549.69,17549.69,17549.69,0],["2021-05-25",17252.23,17599.26,16459.03,17599.26,2300],["2021-05-26",17599.26,17599.26,17599.26,17599.26,0],["2021-05-27",17351.39,17351.39,15864.12,15864.12,6700],["2021-05-28",15864.12,15864.12,15864.12,15864.12,0],["2021-05-31",15864.12,15864.12,15864.12,15864.12,0],["2021-06-01",16115.94,16518.83,16115.94,16518.83,600],["2021-06-02",16518.83,16518.83,16518.83,16518.83,0],["2021-06-03",15864.12,17374.99,15864.12,17374.99,1100],["2021-06-04",15813.76,17626.8,15713.04,17576.44,5200],["2021-06-07",17576.44,17576.44,17576.44,17576.44,0],["2021-06-08",17576.44,17576.44,17576.44,17576.44,0],["2021-06-09",17576.44,17576.44,17576.44,17576.44,9820],["2021-06-10",17576.44,17576.44,17576.44,17576.44,0],["2021-06-11",17576.44,17576.44,17576.44,17576.44,0],["2021-06-14",17576.44,17576.44,17576.44,17576.44,0],["2021-06-15",17576.44,17576.44,17576.44,17576.44,0],["2021-06-16",17576.44,17576.44,17576.44,17576.44,0],["2021-06-17",15964.85,15964.85,15914.49,15914.49,3000],["2021-06-18",15914.49,15914.49,15914.49,15914.49,0],["2021-06-21",15914.49,15914.49,15914.49,15914.49,0],["2021-06-22",15914.49,15914.49,15914.49,15914.49,0],["2021-06-23",15914.49,15914.49,15914.49,15914.49,0],["2021-06-24",16317.38,16317.38,16317.38,16317.38,100],["2021-06-25",16317.38,16317.38,16317.38,16317.38,0],["2021-06-28",15864.12,15864.12,15864.12,15864.12,1000],["2021-06-29",15864.12,15864.12,15864.12,15864.12,0],["2021-06-30",15713.04,15713.04,15713.04,15713.04,500],["2021-07-01",15713.04,15713.04,15713.04,15713.04,1000],["2021-07-02",15713.04,15713.04,15713.04,15713.04,0],["2021-07-05",15713.04,15713.04,15713.04,15713.04,0],["2021-07-06",15713.04,15713.04,15713.04,15713.04,0],["2021-07-07",15713.04,15713.04,15713.04,15713.04,8000],["2021-07-08",15713.04,15713.04,15713.04,15713.04,0],["2021-07-09",15713.04,15713.04,15713.04,15713.04,0],["2021-07-12",15108.69,15108.69,15108.69,15108.69,1000],["2021-07-13",15763.4,15763.4,15763.4,15763.4,100],["2021-07-14",15763.4,15763.4,15763.4,15763.4,0],["2021-07-15",15763.4,15763.4,15763.4,15763.4,0],["2021-07-16",15763.4,15763.4,15763.4,15763.4,0],["2021-07-19",15763.4,15763.4,15763.4,15763.4,0],["2021-07-20",15763.4,15763.4,15763.4,15763.4,0],["2021-07-21",15763.4,15763.4,15763.4,15763.4,5000],["2021-07-22",15713.04,16367.75,15713.04,16367.75,3500],["2021-07-23",16367.75,16367.75,16367.75,16367.75,0],["2021-07-26",16367.75,16367.75,16367.75,16367.75,200],["2021-07-27",16367.75,16367.75,16367.75,16367.75,0],["2021-07-28",16367.75,16367.75,16367.75,16367.75,0],["2021-07-29",16367.75,16367.75,16367.75,16367.75,0],["2021-07-30",16367.75,16367.75,16367.75,16367.75,0],["2021-08-02",16871.37,16871.37,16871.37,16871.37,100],["2021-08-03",16871.37,16871.37,16871.37,16871.37,0],["2021-08-04",16871.37,16871.37,16871.37,16871.37,0],["2021-08-05",17123.18,17123.18,17123.18,17123.18,100],["2021-08-06",16619.56,16619.56,15561.95,15561.95,1200],["2021-08-09",15561.95,15561.95,15561.95,15561.95,0],["2021-08-10",15561.95,15561.95,15561.95,15561.95,0],["2021-08-11",15914.49,15914.49,15914.49,15914.49,100],["2021-08-12",15914.49,15914.49,15914.49,15914.49,0],["2021-08-13",15108.69,15108.69,15108.69,15108.69,2000],["2021-08-16",15108.69,15108.69,15108.69,15108.69,0],["2021-08-17",15108.69,15108.69,15108.69,15108.69,1000],["2021-08-18",15108.69,15108.69,15108.69,15108.69,0],["2021-08-19",15108.69,15108.69,15108.69,15108.69,0],["2021-08-20",15108.69,15108.69,15108.69,15108.69,500],["2021-08-23",14856.88,14856.88,14856.88,14856.88,1000],["2021-08-24",14856.88,14856.88,14856.88,14856.88,0],["2021-08-25",14856.88,14856.88,14856.88,14856.88,0],["2021-08-26",14856.88,14856.88,14856.88,14856.88,0],["2021-08-27",14856.88,14856.88,14856.88,14856.88,0],["2021-08-30",14856.88,14856.88,14856.88,14856.88,0],["2021-08-31",14856.88,14856.88,14856.88,14856.88,0],["2021-09-01",15108.69,15108.69,15108.69,15108.69,1000],["2021-09-06",16115.94,16115.94,16115.94,16115.94,200],["2021-09-07",16115.94,16115.94,16115.94,16115.94,0],["2021-09-08",16115.94,16115.94,16115.94,16115.94,0],["2021-09-09",15864.12,15864.12,14957.6,14957.6,300],["2021-09-10",15461.23,15461.23,15461.23,15461.23,400],["2021-09-13",15766.38,15766.38,15766.38,15766.38,500],["2021-09-14",15766.38,15766.38,15766.38,15766.38,0],["2021-09-15",15766.38,15766.38,15766.38,15766.38,0],["2021-09-16",15868.1,15868.1,15868.1,15868.1,100],["2021-09-17",16274.97,16274.97,16274.97,16274.97,100],["2021-09-20",16274.97,16274.97,16274.97,16274.97,800],["2021-09-21",16274.97,16274.97,16274.97,16274.97,1100],["2021-09-22",16274.97,16274.97,16274.97,16274.97,0],["2021-09-23",16274.97,16274.97,16274.97,16274.97,0],["2021-09-24",16274.97,16274.97,16274.97,16274.97,0],["2021-09-27",16274.97,16274.97,16274.97,16274.97,0],["2021-09-28",16173.26,16173.26,16173.26,16173.26,300],["2021-09-29",16173.26,16173.26,16173.26,16173.26,0],["2021-09-30",16173.26,16173.26,16173.26,16173.26,1000],["2021-10-01",16173.26,16173.26,16173.26,16173.26,5000],["2021-10-04",16173.26,16173.26,16173.26,16173.26,300],["2021-10-05",16173.26,16173.26,16173.26,16173.26,0],["2021-10-06",16173.26,16173.26,16173.26,16173.26,0],["2021-10-07",16173.26,16173.26,16173.26,16173.26,1100],["2021-10-08",15766.38,16274.97,15766.38,15766.38,400],["2021-10-11",15817.24,15817.24,15817.24,15817.24,100],["2021-10-12",15817.24,15817.24,15817.24,15817.24,0],["2021-10-13",15766.38,15766.38,15766.38,15766.38,1000],["2021-10-14",15766.38,15766.38,15766.38,15766.38,0],["2021-10-15",15766.38,15766.38,15766.38,15766.38,0],["2021-10-18",15766.38,15766.38,15766.38,15766.38,0],["2021-10-19",15512.08,15512.08,15512.08,15512.08,1800],["2021-10-20",15512.08,15512.08,15512.08,15512.08,0],["2021-10-21",16732.71,16732.71,15359.51,16732.71,16700],["2021-10-22",15613.8,15613.8,15613.8,15613.8,100],["2021-10-25",15613.8,15613.8,15613.8,15613.8,0],["2021-10-26",16020.68,16020.68,16020.68,16020.68,1000],["2021-10-27",16783.57,16783.57,16783.57,16783.57,100],["2021-10-28",16783.57,16783.57,16783.57,16783.57,0],["2021-10-29",16274.97,16427.55,16274.97,16427.55,2000],["2021-11-01",16580.13,16580.13,16478.41,16478.41,1000],["2021-11-02",16783.57,16783.57,16783.57,16783.57,100],["2021-11-03",16783.57,16783.57,16783.57,16783.57,0],["2021-11-04",16783.57,16783.57,16783.57,16783.57,0],["2021-11-05",15817.24,15817.24,15817.24,15817.24,400],["2021-11-08",15971.3,15971.3,15971.3,15971.3,100],["2021-11-09",15971.3,15971.3,15971.3,15971.3,0],["2021-11-10",16895.69,17152.46,16484.85,16484.85,6600],["2021-11-11",16484.85,16484.85,16484.85,16484.85,0],["2021-11-12",16844.33,17203.82,16844.33,17203.82,7000],["2021-11-15",17409.24,17460.59,17409.24,17460.59,3000],["2021-11-16",17203.82,17666.01,17203.82,17666.01,4100],["2021-11-17",17203.82,17203.82,17203.82,17203.82,8100],["2021-11-18",17255.17,17255.17,17203.82,17203.82,11800],["2021-11-19",17203.82,17203.82,17203.82,17203.82,6400],["2021-11-22",17203.82,17203.82,16947.04,17203.82,4100],["2021-11-23",17203.82,17203.82,17203.82,17203.82,100],["2021-11-24",17203.82,17922.78,17203.82,17460.59,29900],["2021-11-25",17460.59,17460.59,17460.59,17460.59,11000],["2021-11-26",17460.59,17922.78,16947.04,16947.04,3000],["2021-11-29",16998.4,16998.4,16998.4,16998.4,1000],["2021-11-30",16998.4,17255.17,16998.4,17255.17,200],["2021-12-01",17255.17,17255.17,17255.17,17255.17,0],["2021-12-02",16741.62,16741.62,16741.62,16741.62,200],["2021-12-03",16792.98,16792.98,16690.27,16792.98,7600],["2021-12-06",16792.98,16792.98,16792.98,16792.98,400],["2021-12-07",16792.98,16792.98,16792.98,16792.98,100],["2021-12-08",16844.33,16844.33,16792.98,16792.98,400],["2021-12-09",16792.98,16792.98,16690.27,16690.27,1000],["2021-12-10",16741.62,16741.62,16741.62,16741.62,200],["2021-12-13",16947.04,16947.04,16947.04,16947.04,500],["2021-12-14",16998.4,16998.4,16998.4,16998.4,600],["2021-12-15",17049.75,17049.75,17049.75,17049.75,500],["2021-12-16",17101.11,17101.11,17101.11,17101.11,300],["2021-12-17",17152.46,17152.46,17152.46,17152.46,200],["2021-12-20",17203.82,17203.82,17203.82,17203.82,100],["2021-12-21",17255.17,17255.17,17255.17,17255.17,100],["2021-12-22",17306.53,17306.53,17306.53,17306.53,100],["2021-12-23",17357.88,17460.59,17357.88,17460.59,11100],["2021-12-24",17511.94,17511.94,17511.94,17511.94,3700],["2021-12-27",17511.94,17511.94,17511.94,17511.94,0],["2021-12-28",17511.94,17511.94,17511.94,17511.94,0],["2021-12-29",17511.94,17511.94,17511.94,17511.94,0],["2021-12-30",17511.94,17511.94,17511.94,17511.94,0],["2021-12-31",16690.27,16690.27,16690.27,16690.27,200],["2022-01-04",16690.27,16690.27,16690.27,16690.27,0],["2022-01-05",16690.27,16690.27,16690.27,16690.27,0],["2022-01-06",16690.27,16690.27,16690.27,16690.27,0],["2022-01-07",16690.27,16690.27,16690.27,16690.27,0],["2022-01-10",16690.27,16690.27,16690.27,16690.27,0],["2022-01-11",16690.27,16690.27,16690.27,16690.27,0],["2022-01-12",17364.1,17364.1,17364.1,17364.1,1000],["2022-01-13",17623.27,17623.27,17623.27,17623.27,500],["2022-01-14",17675.1,17675.1,17675.1,17675.1,500],["2022-01-17",17726.93,17726.93,17726.93,17726.93,200],["2022-01-18",17726.93,17726.93,17726.93,17726.93,0],["2022-01-19",17778.77,17778.77,17778.77,17778.77,300],["2022-01-20",17778.77,17778.77,17778.77,17778.77,0],["2022-01-21",17778.77,17778.77,17778.77,17778.77,0],["2022-01-24",17778.77,17778.77,17778.77,17778.77,0],["2022-01-25",17778.77,17778.77,17778.77,17778.77,50000],["2022-01-26",17778.77,17882.43,17778.77,17882.43,400],["2022-01-27",17934.27,17934.27,17934.27,17934.27,300],["2022-01-28",17986.1,17986.1,17986.1,17986.1,100],["2022-02-07",18037.93,18037.93,18037.93,18037.93,100],["2022-02-08",18141.6,18141.6,18141.6,18141.6,100],["2022-02-09",18141.6,18141.6,18141.6,18141.6,0],["2022-02-10",18141.6,18141.6,18141.6,18141.6,0],["2022-02-11",18400.76,19178.26,16949.44,18193.43,3600],["2022-02-14",18193.43,18193.43,18193.43,18193.43,0],["2022-02-15",18193.43,18193.43,18193.43,18193.43,0],["2022-02-16",18193.43,18193.43,18193.43,18193.43,0],["2022-02-17",18193.43,18193.43,18193.43,18193.43,200],["2022-02-18",19178.26,19178.26,17467.77,17467.77,3100],["2022-02-21",17623.27,17623.27,17623.27,17623.27,100],["2022-02-22",17623.27,17623.27,17623.27,17623.27,0],["2022-02-23",17623.27,17623.27,17623.27,17623.27,0],["2022-02-24",17623.27,17726.93,17623.27,17726.93,600],["2022-02-25",18141.6,18141.6,18141.6,18141.6,100],["2022-02-28",18141.6,18141.6,18141.6,18141.6,6300],["2022-03-01",17467.77,17623.27,17467.77,17623.27,45400],["2022-03-02",17623.27,17623.27,17623.27,17623.27,0],["2022-03-03",19385.59,19385.59,17675.1,18556.26,57100],["2022-03-04",18556.26,18556.26,18556.26,18556.26,0],["2022-03-07",18556.26,18556.26,18556.26,18556.26,0],["2022-03-08",18556.26,18556.26,18556.26,18556.26,0],["2022-03-09",18556.26,18556.26,18556.26,18556.26,0],["2022-03-10",18556.26,18556.26,18556.26,18556.26,0],["2022-03-11",20214.92,20370.42,18919.09,20370.42,92200],["2022-03-14",21769.92,21769.92,21769.92,21769.92,17500],["2022-03-15",20888.75,22288.25,20836.92,22288.25,2000],["2022-03-16",20733.25,20733.25,20733.25,20733.25,700],["2022-03-17",20940.59,22806.58,20733.25,20733.25,12100],["2022-03-18",20733.25,20733.25,18919.09,20733.25,3900],["2022-03-21",22547.41,22547.41,22547.41,22547.41,100],["2022-03-22",22288.25,23843.24,22288.25,23843.24,1100],["2022-03-23",21562.58,21562.58,21458.92,21458.92,2000],["2022-03-24",20733.25,20733.25,20214.92,20681.42,4000],["2022-03-25",20733.25,21769.92,20733.25,21769.92,2100],["2022-03-28",20733.25,21251.59,20733.25,21251.59,2500],["2022-03-29",20992.42,20992.42,20992.42,20992.42,1300],["2022-03-30",18970.93,21199.75,18970.93,21199.75,200],["2022-03-31",21199.75,21199.75,21199.75,21199.75,0],["2022-04-01",20214.92,20992.42,20214.92,20992.42,2500],["2022-04-04",20992.42,20992.42,20733.25,20733.25,1100],["2022-04-05",20733.25,20733.25,20733.25,20733.25,387000],["2022-04-06",20733.25,20733.25,20733.25,20733.25,400],["2022-04-07",20733.25,20733.25,20733.25,20733.25,0],["2022-04-08",20733.25,20733.25,20733.25,20733.25,0],["2022-04-12",20733.25,20733.25,20733.25,20733.25,900],["2022-04-13",21251.59,22806.58,19230.09,20111.26,19000],["2022-04-14",22080.92,22080.92,22080.92,22080.92,100],["2022-04-15",22080.92,22080.92,22080.92,22080.92,0],["2022-04-18",22080.92,22080.92,22080.92,22080.92,0],["2022-04-19",21044.25,21044.25,21044.25,21044.25,700],["2022-04-20",19230.09,22858.41,19230.09,22806.58,300],["2022-04-21",22806.58,22806.58,22806.58,22806.58,0],["2022-04-22",22806.58,22806.58,22806.58,22806.58,0],["2022-04-25",22806.58,22806.58,20681.42,20681.42,1900],["2022-04-26",22029.08,22288.25,20681.42,20681.42,35200],["2022-04-27",20681.42,20681.42,20681.42,20681.42,0],["2022-04-28",21199.75,21199.75,21199.75,21199.75,100],["2022-04-29",19748.43,23273.08,19748.43,20266.76,26300],["2022-05-04",20266.76,20266.76,20266.76,20266.76,0],["2022-05-05",20266.76,20266.76,20266.76,20266.76,0],["2022-05-06",20266.76,20266.76,20266.76,20266.76,0],["2022-05-09",20266.76,20266.76,20266.76,20266.76,0],["2022-05-10",20266.76,20266.76,20266.76,20266.76,0],["2022-05-11",20266.76,20266.76,20266.76,20266.76,0],["2022-05-12",20266.76,20266.76,20266.76,20266.76,0],["2022-05-13",20629.59,20629.59,20629.59,20629.59,2000],["2022-05-16",20733.25,20733.25,18711.76,18711.76,300],["2022-05-17",20577.76,20577.76,18815.43,18815.43,1700],["2022-05-18",17104.94,20681.42,17104.94,20681.42,9800],["2022-05-19",20681.42,20681.42,20681.42,20681.42,0],["2022-05-20",20681.42,20681.42,20681.42,20681.42,0],["2022-05-23",20681.42,20681.42,20681.42,20681.42,0],["2022-05-24",20681.42,20681.42,20681.42,20681.42,0],["2022-05-25",20681.42,20681.42,20681.42,20681.42,0],["2022-05-26",20681.42,20681.42,20681.42,20681.42,600],["2022-05-27",20681.42,20681.42,20681.42,20681.42,0],["2022-05-30",20681.42,20681.42,20681.42,20681.42,0],["2022-05-31",18801.29,18853.52,18801.29,18853.52,200],["2022-06-01",18853.52,18853.52,18853.52,18853.52,0],["2022-06-02",18331.26,18331.26,18331.26,18331.26,100],["2022-06-03",18331.26,18331.26,18331.26,18331.26,0],["2022-06-06",18331.26,18331.26,18331.26,18331.26,0],["2022-06-07",18331.26,18331.26,18331.26,18331.26,0],["2022-06-08",18331.26,18331.26,18331.26,18331.26,100],["2022-06-09",18331.26,18331.26,18331.26,18331.26,0],["2022-06-10",18331.26,18331.26,18331.26,18331.26,0],["2022-06-13",18331.26,18331.26,18331.26,18331.26,0],["2022-06-14",17809.0,17809.0,17809.0,17809.0,100],["2022-06-15",17809.0,17809.0,17809.0,17809.0,0],["2022-06-16",17809.0,17809.0,17809.0,17809.0,0],["2022-06-17",19584.68,19584.68,19584.68,19584.68,200],["2022-06-20",19584.68,19584.68,19584.68,19584.68,600],["2022-06-21",19584.68,19584.68,19584.68,19584.68,0],["2022-06-22",19036.31,19036.31,19036.31,19036.31,200],["2022-06-23",19036.31,19036.31,19036.31,19036.31,0],["2022-06-24",19036.31,19036.31,19036.31,19036.31,0],["2022-06-27",19036.31,19036.31,19036.31,19036.31,0],["2022-06-28",18409.6,18409.6,18409.6,18409.6,100],["2022-06-29",19584.68,19584.68,19584.68,19584.68,100],["2022-06-30",19584.68,19584.68,19584.68,19584.68,0],["2022-07-01",19584.68,19584.68,19584.68,19584.68,0],["2022-07-04",19584.68,19584.68,19584.68,19584.68,0],["2022-07-05",19584.68,19584.68,19584.68,19584.68,0],["2022-07-06",19584.68,19584.68,19584.68,19584.68,0],["2022-07-07",20759.76,20759.76,20759.76,20759.76,100],["2022-07-08",20759.76,20759.76,20759.76,20759.76,0],["2022-07-11",20759.76,20759.76,20759.76,20759.76,0],["2022-07-12",20759.76,20759.76,20759.76,20759.76,0],["2022-07-13",20759.76,20759.76,20759.76,20759.76,0],["2022-07-14",20759.76,20759.76,20759.76,20759.76,0],["2022-07-15",20368.07,20368.07,20368.07,20368.07,100],["2022-07-18",20368.07,20368.07,20368.07,20368.07,0],["2022-07-19",20368.07,20368.07,20368.07,20368.07,0],["2022-07-20",18331.26,18331.26,18331.26,18331.26,100],["2022-07-21",19741.36,19741.36,19741.36,19741.36,100],["2022-07-22",19741.36,19741.36,19741.36,19741.36,0],["2022-07-25",19741.36,19741.36,19741.36,19741.36,0],["2022-07-26",19741.36,19741.36,19741.36,19741.36,0],["2022-07-27",19741.36,19741.36,19741.36,19741.36,0],["2022-07-28",19506.34,19506.34,19506.34,19506.34,100],["2022-07-29",19506.34,19506.34,19506.34,19506.34,0],["2022-08-01",19506.34,19506.34,19506.34,19506.34,0],["2022-08-02",19506.34,19506.34,19506.34,19506.34,0],["2022-08-03",19506.34,19506.34,19506.34,19506.34,0],["2022-08-04",19506.34,19506.34,19506.34,19506.34,0],["2022-08-05",19506.34,19506.34,19506.34,19506.34,0],["2022-08-08",19506.34,19506.34,19506.34,19506.34,0],["2022-08-09",19506.34,19506.34,19506.34,19506.34,0],["2022-08-10",19506.34,19506.34,19506.34,19506.34,0],["2022-08-11",19506.34,19506.34,19506.34,19506.34,0],["2022-08-12",19506.34,19506.34,19506.34,19506.34,0],["2022-08-15",19506.34,19506.34,19506.34,19506.34,0],["2022-08-16",19506.34,19506.34,19506.34,19506.34,100],["2022-08-17",19584.68,19584.68,19584.68,19584.68,500],["2022-08-18",19584.68,19584.68,19584.68,19584.68,0],["2022-08-19",19584.68,19584.68,19584.68,19584.68,0],["2022-08-22",19584.68,19584.68,19584.68,19584.68,0],["2022-08-23",19584.68,19584.68,19584.68,19584.68,0],["2022-08-24",21151.45,21543.15,17626.21,17704.55,21200],["2022-08-25",17704.55,17704.55,17704.55,17704.55,0],["2022-08-26",17704.55,17704.55,17704.55,17704.55,0],["2022-08-29",18566.28,18566.28,18566.28,18566.28,100],["2022-08-30",20368.07,20368.07,18487.94,18487.94,1100],["2022-08-31",18487.94,18487.94,18487.94,18487.94,0],["2022-09-05",18487.94,18487.94,18487.94,18487.94,0],["2022-09-06",18487.94,18487.94,18487.94,18487.94,600],["2022-09-07",18487.94,18487.94,18487.94,18487.94,0],["2022-09-08",20211.39,20211.39,20211.39,20211.39,100],["2022-09-09",22169.86,22169.86,18566.28,18566.28,22200],["2022-09-12",18566.28,18566.28,18566.28,18566.28,0],["2022-09-13",18566.28,18566.28,18566.28,18566.28,0],["2022-09-14",18409.6,18409.6,18409.6,18409.6,100],["2022-09-15",16607.81,20211.39,16607.81,20211.39,200],["2022-09-16",18331.26,18331.26,18331.26,18331.26,100],["2022-09-19",19271.32,20133.05,19271.32,20133.05,200],["2022-09-20",19192.99,22091.52,19192.99,21934.84,400],["2022-09-21",21934.84,21934.84,21934.84,21934.84,0],["2022-09-22",19898.03,19898.03,19819.7,19819.7,200],["2022-09-23",19819.7,19819.7,19819.7,19819.7,0],["2022-09-26",19819.7,19819.7,19819.7,19819.7,0],["2022-09-27",19819.7,19819.7,19819.7,19819.7,0],["2022-09-28",19344.02,19344.02,19344.02,19344.02,100],["2022-09-29",19344.02,19344.02,19344.02,19344.02,0],["2022-09-30",19026.91,19026.91,17441.33,17441.33,300],["2022-10-03",17441.33,17441.33,17441.33,17441.33,0],["2022-10-04",18313.4,18313.4,18313.4,18313.4,100],["2022-10-05",20136.81,20136.81,18234.12,18234.12,7200],["2022-10-06",20057.53,20057.53,20057.53,20057.53,100],["2022-10-07",21801.67,21801.67,21801.67,21801.67,100],["2022-10-10",20691.76,20691.76,20691.76,20691.76,200],["2022-10-11",18630.51,18630.51,18630.51,18630.51,100],["2022-10-12",18154.84,18154.84,18154.84,18154.84,100],["2022-10-13",17203.5,17203.5,17203.5,17203.5,100],["2022-10-14",17203.5,17203.5,17203.5,17203.5,0],["2022-10-17",17203.5,17203.5,17203.5,17203.5,0],["2022-10-18",17203.5,17203.5,17203.5,17203.5,0],["2022-10-19",17203.5,17203.5,17203.5,17203.5,0],["2022-10-20",17362.05,17362.05,17362.05,17362.05,100],["2022-10-21",17362.05,17362.05,17362.05,17362.05,0],["2022-10-24",17362.05,17362.05,17362.05,17362.05,0],["2022-10-25",17441.33,17441.33,17441.33,17441.33,300],["2022-10-26",17441.33,17441.33,17441.33,17441.33,0],["2022-10-27",17441.33,17441.33,17441.33,17441.33,0],["2022-10-28",16252.15,16252.15,16252.15,16252.15,100],["2022-10-31",16252.15,16252.15,16252.15,16252.15,0],["2022-11-01",16252.15,16252.15,16252.15,16252.15,0],["2022-11-02",16014.31,16014.31,16014.31,16014.31,26350],["2022-11-03",16014.31,16014.31,16014.31,16014.31,0],["2022-11-04",14428.74,14428.74,14428.74,14428.74,100],["2022-11-07",14428.74,14428.74,14428.74,14428.74,0],["2022-11-08",15697.2,15697.2,13001.72,15538.64,700],["2022-11-09",15538.64,15538.64,15538.64,15538.64,0],["2022-11-10",16172.87,16410.71,14032.34,14032.34,300],["2022-11-11",14032.34,14032.34,14032.34,14032.34,0],["2022-11-14",15300.81,15300.81,12684.61,14270.18,500],["2022-11-15",14983.69,15062.97,12843.16,12843.16,600],["2022-11-16",13477.39,13477.39,11574.7,11574.7,200],["2022-11-17",12684.61,12684.61,12684.61,12684.61,100],["2022-11-18",12684.61,12684.61,12684.61,12684.61,0],["2022-11-21",12684.61,12684.61,12684.61,12684.61,0],["2022-11-22",12684.61,12684.61,12684.61,12684.61,0],["2022-11-23",12684.61,12684.61,12684.61,12684.61,0],["2022-11-24",12684.61,12684.61,12684.61,12684.61,0],["2022-11-25",12684.61,12684.61,12684.61,12684.61,0],["2022-11-28",12684.61,12684.61,12684.61,12684.61,0],["2022-11-29",12684.61,12684.61,12684.61,12684.61,0],["2022-11-30",12684.61,12684.61,12684.61,12684.61,0],["2022-12-01",12684.61,12684.61,12684.61,12684.61,0],["2022-12-02",12684.61,12684.61,12684.61,12684.61,0],["2022-12-05",13318.84,13318.84,13318.84,13318.84,100],["2022-12-06",13953.07,13953.07,13953.07,13953.07,100],["2022-12-07",13953.07,13953.07,13953.07,13953.07,0],["2022-12-08",13953.07,13953.07,13953.07,13953.07,0],["2022-12-09",13953.07,13953.07,13953.07,13953.07,0],["2022-12-12",13794.51,13794.51,13794.51,13794.51,100],["2022-12-13",14270.18,14270.18,12526.05,12605.33,600],["2022-12-14",13318.84,13318.84,13318.84,13318.84,100],["2022-12-15",13318.84,13318.84,13318.84,13318.84,0],["2022-12-16",13318.84,13318.84,13318.84,13318.84,0],["2022-12-19",13318.84,13318.84,13318.84,13318.84,0],["2022-12-20",13318.84,13318.84,13318.84,13318.84,0],["2022-12-21",13318.84,13318.84,13318.84,13318.84,0],["2022-12-22",12050.37,12050.37,12050.37,12050.37,100],["2022-12-23",13239.56,13239.56,12208.93,12208.93,300],["2022-12-26",12367.49,12367.49,11099.03,11099.03,538200],["2022-12-27",11909.18,11909.18,11909.18,11909.18,100],["2022-12-28",11909.18,11909.18,11909.18,11909.18,0],["2022-12-29",11828.16,11828.16,11828.16,11828.16,812200],["2022-12-30",11828.16,11828.16,11828.16,11828.16,0],["2023-01-03",11828.16,11828.16,11828.16,11828.16,0],["2023-01-04",12962.37,12962.37,12962.37,12962.37,200],["2023-01-05",14258.61,14258.61,11990.19,11990.19,300],["2023-01-06",11990.19,11990.19,11990.19,11990.19,0],["2023-01-09",11990.19,11990.19,11990.19,11990.19,0],["2023-01-10",11990.19,11990.19,11990.19,11990.19,0],["2023-01-11",11990.19,11990.19,11990.19,11990.19,0],["2023-01-12",11990.19,11990.19,11990.19,11990.19,0],["2023-01-13",11990.19,11990.19,11990.19,11990.19,0],["2023-01-16",11990.19,11990.19,11990.19,11990.19,0],["2023-01-17",11990.19,11990.19,11990.19,11990.19,0],["2023-01-18",13124.4,13124.4,13124.4,13124.4,100],["2023-01-19",14420.64,14420.64,11990.19,12071.21,400],["2023-01-27",12071.21,12071.21,12071.21,12071.21,0],["2023-01-30",12071.21,12071.21,12071.21,12071.21,0],["2023-01-31",12071.21,12071.21,12071.21,12071.21,0],["2023-02-01",12071.21,12071.21,12071.21,12071.21,0],["2023-02-02",12071.21,12071.21,12071.21,12071.21,0],["2023-02-03",12071.21,12071.21,12071.21,12071.21,0],["2023-02-06",12071.21,12071.21,12071.21,12071.21,0],["2023-02-07",12071.21,12071.21,12071.21,12071.21,0],["2023-02-08",13205.41,13205.41,13205.41,13205.41,100],["2023-02-09",13205.41,13205.41,13205.41,13205.41,0],["2023-02-10",13205.41,13205.41,13205.41,13205.41,0],["2023-02-13",13205.41,13205.41,13205.41,13205.41,0],["2023-02-14",13205.41,13205.41,13205.41,13205.41,0],["2023-02-15",13205.41,13205.41,13205.41,13205.41,0],["2023-02-16",13205.41,13205.41,13205.41,13205.41,0],["2023-02-17",11990.19,13934.55,11990.19,13691.5,300],["2023-02-20",14258.61,14582.67,13043.39,13043.39,300],["2023-02-21",13043.39,13043.39,13043.39,13043.39,0],["2023-02-22",13043.39,13043.39,13043.39,13043.39,0],["2023-02-23",13043.39,13043.39,13043.39,13043.39,0],["2023-02-24",13124.4,13124.4,13124.4,13124.4,100],["2023-02-27",13124.4,13124.4,13124.4,13124.4,0],["2023-02-28",13124.4,13124.4,13124.4,13124.4,0],["2023-03-01",13124.4,13124.4,13124.4,13124.4,0],["2023-03-02",13124.4,13124.4,13124.4,13124.4,0],["2023-03-03",14339.62,14420.64,14339.62,14420.64,400],["2023-03-06",14420.64,14420.64,14420.64,14420.64,0],["2023-03-07",14420.64,14420.64,14420.64,14420.64,700],["2023-03-08",14420.64,14420.64,14420.64,14420.64,0],["2023-03-09",14420.64,14420.64,14420.64,14420.64,0],["2023-03-10",14420.64,14420.64,14420.64,14420.64,0],["2023-03-13",14420.64,14420.64,14420.64,14420.64,0],["2023-03-14",14420.64,14420.64,14420.64,14420.64,0],["2023-03-15",14420.64,14420.64,14420.64,14420.64,0],["2023-03-16",14420.64,14420.64,14420.64,14420.64,0],["2023-03-17",14420.64,14420.64,14420.64,14420.64,0],["2023-03-20",15797.89,15797.89,13124.4,13124.4,1000],["2023-03-21",13610.49,13610.49,13610.49,13610.49,300],["2023-03-22",13610.49,13610.49,13610.49,13610.49,0],["2023-03-23",13610.49,13610.49,13610.49,13610.49,0],["2023-03-24",13610.49,13610.49,13610.49,13610.49,0],["2023-03-27",13610.49,13610.49,13610.49,13610.49,0],["2023-03-28",13610.49,13610.49,13610.49,13610.49,0],["2023-03-29",14906.73,14906.73,14906.73,14906.73,200],["2023-03-30",14906.73,14906.73,14906.73,14906.73,0],["2023-03-31",14906.73,14906.73,14906.73,14906.73,0],["2023-04-03",16202.96,16202.96,16202.96,16202.96,100],["2023-04-04",14744.7,14906.73,14663.68,14906.73,500],["2023-04-05",14906.73,14906.73,14906.73,14906.73,0],["2023-04-06",14906.73,14906.73,14906.73,14906.73,0],["2023-04-07",15635.86,15635.86,13448.46,13448.46,300],["2023-04-10",13448.46,13448.46,13448.46,13448.46,0],["2023-04-11",12860.09,12860.09,12860.09,12860.09,300],["2023-04-12",12860.09,12860.09,12860.09,12860.09,0],["2023-04-13",12860.09,12860.09,12860.09,12860.09,0],["2023-04-14",14120.88,14120.88,12776.04,14120.88,1200],["2023-04-17",15465.73,15465.73,13028.19,13028.19,200],["2023-04-18",13028.19,13028.19,13028.19,13028.19,0],["2023-04-19",13028.19,13028.19,13028.19,13028.19,0],["2023-04-20",14288.99,14288.99,13112.25,14288.99,2600],["2023-04-21",15717.89,15717.89,15717.89,15717.89,1200],["2023-04-24",17230.84,17230.84,14793.31,17230.84,1400],["2023-04-25",17483.0,18911.9,15717.89,15717.89,3200],["2023-04-26",17230.84,17230.84,17230.84,17230.84,500],["2023-04-27",18491.63,18911.9,18491.63,18911.9,200],["2023-04-28",18911.9,18911.9,18911.9,18911.9,0],["2023-05-04",20424.85,20761.06,17314.89,17314.89,1200],["2023-05-05",17314.89,17314.89,17314.89,17314.89,0],["2023-05-08",17314.89,17314.89,17314.89,17314.89,0],["2023-05-09",17314.89,17314.89,17314.89,17314.89,0],["2023-05-10",17314.89,17314.89,17314.89,17314.89,0],["2023-05-11",17314.89,17314.89,17314.89,17314.89,0],["2023-05-12",17314.89,17398.94,15717.89,15717.89,4700],["2023-05-15",15717.89,15717.89,15717.89,15717.89,0],["2023-05-16",17230.84,17230.84,17230.84,17230.84,100],["2023-05-17",17230.84,17230.84,17230.84,17230.84,0],["2023-05-18",17230.84,17230.84,17230.84,17230.84,0],["2023-05-19",17230.84,17230.84,17230.84,17230.84,0],["2023-05-22",17230.84,17230.84,17230.84,17230.84,0],["2023-05-23",17230.84,17230.84,17230.84,17230.84,0],["2023-05-24",17230.84,17230.84,17230.84,17230.84,0],["2023-05-25",18827.84,18911.9,15801.94,18911.9,800],["2023-05-26",18911.9,18911.9,18911.9,18911.9,0],["2023-05-29",20172.69,20172.69,17398.94,17398.94,18800],["2023-05-30",17398.94,17398.94,17398.94,17398.94,0],["2023-05-31",17398.94,17398.94,17398.94,17398.94,0],["2023-06-01",19080.0,19080.0,16138.15,16138.15,900],["2023-06-02",15045.46,15045.46,15045.46,15045.46,100],["2023-06-05",15045.46,15045.46,15045.46,15045.46,0],["2023-06-06",16474.36,16474.36,16474.36,16474.36,100],["2023-06-07",18071.37,18071.37,18071.37,18071.37,200],["2023-06-08",18071.37,18071.37,18071.37,18071.37,0],["2023-06-09",18071.37,18071.37,18071.37,18071.37,0],["2023-06-12",19836.48,19836.48,19836.48,19836.48,100],["2023-06-13",19164.05,19164.05,17903.26,18071.37,300],["2023-06-14",16894.63,16894.63,16894.63,16894.63,100],["2023-06-15",16054.1,16054.1,16054.1,16054.1,100],["2023-06-16",16894.63,16894.63,16894.63,16894.63,100],["2023-06-19",16894.63,16894.63,16894.63,16894.63,0],["2023-06-20",16894.63,16894.63,16894.63,16894.63,0],["2023-06-21",16894.63,16894.63,16894.63,16894.63,0],["2023-06-22",18575.68,18575.68,18575.68,18575.68,100],["2023-06-23",18575.68,18575.68,18575.68,18575.68,0],["2023-06-26",17062.73,17062.73,17062.73,17062.73,100],["2023-06-27",18743.79,18743.79,18743.79,18743.79,200],["2023-06-28",18743.79,18743.79,18743.79,18743.79,0],["2023-06-29",18743.79,18743.79,18743.79,18743.79,0],["2023-06-30",18743.79,18743.79,18743.79,18743.79,0],["2023-07-03",18743.79,18743.79,18743.79,18743.79,0],["2023-07-04",18743.79,18743.79,18743.79,18743.79,100],["2023-07-05",18743.79,18743.79,18743.79,18743.79,0],["2023-07-06",18743.79,18743.79,18743.79,18743.79,0],["2023-07-07",18743.79,18743.79,18743.79,18743.79,0],["2023-07-10",18743.79,18743.79,18743.79,18743.79,0],["2023-07-11",18743.79,18743.79,18743.79,18743.79,0],["2023-07-12",18743.79,18743.79,18743.79,18743.79,0],["2023-07-13",18743.79,18743.79,18743.79,18743.79,0],["2023-07-14",18743.79,18743.79,18743.79,18743.79,0],["2023-07-17",18743.79,18743.79,18743.79,18743.79,22500],["2023-07-18",18743.79,18743.79,18743.79,18743.79,0],["2023-07-19",18743.79,18743.79,18743.79,18743.79,0],["2023-07-20",18743.79,18743.79,18743.79,18743.79,0],["2023-07-21",18743.79,18743.79,18743.79,18743.79,0],["2023-07-24",18743.79,18743.79,18743.79,18743.79,0],["2023-07-25",18743.79,18743.79,18743.79,18743.79,0],["2023-07-26",17398.94,17398.94,17398.94,17398.94,100],["2023-07-27",17398.94,17398.94,17398.94,17398.94,0],["2023-07-28",17398.94,17398.94,17398.94,17398.94,0],["2023-07-31",17398.94,17398.94,17398.94,17398.94,0],["2023-08-01",17398.94,17398.94,17398.94,17398.94,0],["2023-08-02",17398.94,17398.94,17398.94,17398.94,0],["2023-08-03",17398.94,17398.94,17398.94,17398.94,0],["2023-08-04",17398.94,17398.94,17398.94,17398.94,0],["2023-08-07",17398.94,17398.94,17398.94,17398.94,0],["2023-08-08",17398.94,17398.94,17398.94,17398.94,0],["2023-08-09",17398.94,17398.94,17398.94,17398.94,0],["2023-08-10",17398.94,17398.94,17398.94,17398.94,0],["2023-08-11",17398.94,17398.94,17398.94,17398.94,0],["2023-08-14",17398.94,17398.94,17398.94,17398.94,0],["2023-08-15",17398.94,17398.94,17398.94,17398.94,0],["2023-08-16",17398.94,17398.94,17398.94,17398.94,0],["2023-08-17",17398.94,17398.94,17398.94,17398.94,0],["2023-08-18",17398.94,17398.94,17398.94,17398.94,0],["2023-08-21",17398.94,17398.94,17398.94,17398.94,0],["2023-08-22",18911.9,19080.0,16978.68,16978.68,500],["2023-08-23",18659.74,18659.74,16978.68,16978.68,600],["2023-08-24",16978.68,16978.68,16978.68,16978.68,0],["2023-08-25",16978.68,16978.68,16978.68,16978.68,0],["2023-08-28",16978.68,16978.68,16978.68,16978.68,0],["2023-08-29",16978.68,16978.68,16978.68,16978.68,0],["2023-08-30",16978.68,16978.68,16978.68,16978.68,0],["2023-08-31",18659.74,18659.74,18659.74,18659.74,300],["2023-09-05",18659.74,18659.74,18659.74,18659.74,0],["2023-09-06",18659.74,18659.74,18659.74,18659.74,0],["2023-09-07",18659.74,18659.74,18659.74,18659.74,0],["2023-09-08",18659.74,18659.74,18659.74,18659.74,0],["2023-09-11",18659.74,18659.74,18659.74,18659.74,0],["2023-09-12",18659.74,18659.74,18659.74,18659.74,0],["2023-09-13",17230.84,17230.84,17230.84,17230.84,100],["2023-09-14",17230.84,17230.84,17230.84,17230.84,0],["2023-09-15",17230.84,17230.84,17230.84,17230.84,0],["2023-09-18",17230.84,17230.84,17230.84,17230.84,0],["2023-09-19",18911.9,18911.9,18911.9,18911.9,100],["2023-09-20",18911.9,18911.9,18911.9,18911.9,0],["2023-09-21",18911.9,18911.9,18911.9,18911.9,0],["2023-09-22",18911.9,18911.9,18911.9,18911.9,0],["2023-09-25",18911.9,18911.9,18911.9,18911.9,0],["2023-09-26",18911.9,18911.9,18911.9,18911.9,0],["2023-09-27",19332.16,19332.16,19332.16,19332.16,500],["2023-09-28",19332.16,19332.16,19332.16,19332.16,0],["2023-09-29",19332.16,19332.16,19332.16,19332.16,0],["2023-10-02",19332.16,19332.16,19332.16,19332.16,0],["2023-10-03",19332.16,19332.16,19332.16,19332.16,0],["2023-10-04",19332.16,19332.16,19332.16,19332.16,0],["2023-10-05",19332.16,19332.16,19332.16,19332.16,0],["2023-10-06",19332.16,19332.16,19332.16,19332.16,0],["2023-10-09",19332.16,19332.16,19332.16,19332.16,0],["2023-10-10",19332.16,19332.16,19332.16,19332.16,0],["2023-10-11",19332.16,19332.16,19332.16,19332.16,0],["2023-10-12",19332.16,19332.16,19332.16,19332.16,0],["2023-10-13",19332.16,19332.16,19332.16,19332.16,0],["2023-10-16",17458.56,17458.56,17458.56,17458.56,100],["2023-10-17",17458.56,17458.56,17458.56,17458.56,0],["2023-10-18",17458.56,17458.56,17458.56,17458.56,0],["2023-10-19",17884.38,17884.38,17884.38,17884.38,100],["2023-10-20",17884.38,17884.38,17884.38,17884.38,0],["2023-10-23",17884.38,17884.38,17884.38,17884.38,0],["2023-10-24",17884.38,17884.38,17884.38,17884.38,0],["2023-10-25",19672.81,19672.81,17032.74,17032.74,2700],["2023-10-26",17032.74,17032.74,17032.74,17032.74,0],["2023-10-27",17032.74,17032.74,17032.74,17032.74,0],["2023-10-30",17032.74,17032.74,17032.74,17032.74,0],["2023-10-31",17032.74,17032.74,17032.74,17032.74,1100],["2023-11-01",17032.74,17203.07,17032.74,17203.07,2000],["2023-11-02",17203.07,17203.07,17203.07,17203.07,0],["2023-11-03",17203.07,17203.07,17203.07,17203.07,0],["2023-11-06",17203.07,17203.07,17203.07,17203.07,0],["2023-11-07",17203.07,17203.07,17203.07,17203.07,0],["2023-11-08",17203.07,17203.07,17203.07,17203.07,0],["2023-11-09",18906.34,18906.34,18906.34,18906.34,300],["2023-11-10",18906.34,18906.34,18906.34,18906.34,0],["2023-11-13",18906.34,18906.34,18906.34,18906.34,0],["2023-11-14",18906.34,18906.34,18906.34,18906.34,0],["2023-11-15",18906.34,18906.34,18906.34,18906.34,0],["2023-11-16",18906.34,18906.34,18906.34,18906.34,0],["2023-11-17",18906.34,18906.34,18906.34,18906.34,0],["2023-11-20",18906.34,18906.34,18906.34,18906.34,0],["2023-11-21",18906.34,18906.34,18906.34,18906.34,0],["2023-11-22",18906.34,18906.34,18906.34,18906.34,0],["2023-11-23",18906.34,18906.34,18906.34,18906.34,0],["2023-11-24",18906.34,18906.34,18906.34,18906.34,0],["2023-11-27",18906.34,18906.34,18906.34,18906.34,0],["2023-11-28",18906.34,18906.34,18906.34,18906.34,0],["2023-11-29",18906.34,18906.34,18906.34,18906.34,0],["2023-11-30",18906.34,18906.34,18906.34,18906.34,0],["2023-12-01",18906.34,18906.34,18906.34,18906.34,0],["2023-12-04",18906.34,18906.34,18906.34,18906.34,0],["2023-12-05",18906.34,18906.34,18906.34,18906.34,0],["2023-12-06",18906.34,18906.34,18906.34,18906.34,0],["2023-12-07",18906.34,18906.34,18906.34,18906.34,0],["2023-12-08",18906.34,18906.34,18906.34,18906.34,0],["2023-12-11",18906.34,18906.34,18906.34,18906.34,0],["2023-12-12",17543.72,17543.72,17543.72,17543.72,100],["2023-12-13",17543.72,17543.72,17543.72,17543.72,216000],["2023-12-14",19161.83,19247.0,17288.23,17288.23,3600],["2023-12-15",18991.51,18991.51,18991.51,18991.51,100],["2023-12-18",18991.51,18991.51,18991.51,18991.51,0],["2023-12-19",18991.51,18991.51,18991.51,18991.51,0],["2023-12-20",18991.51,18991.51,18991.51,18991.51,100],["2023-12-21",18991.51,18991.51,18991.51,18991.51,0],["2023-12-22",18991.51,18991.51,18991.51,18991.51,0],["2023-12-25",18991.51,18991.51,18991.51,18991.51,0],["2023-12-26",18991.51,18991.51,18991.51,18991.51,100],["2023-12-27",18991.51,18991.51,18991.51,18991.51,0],["2023-12-28",18991.51,18991.51,18991.51,18991.51,0],["2023-12-29",18991.51,18991.51,18991.51,18991.51,0],["2024-01-02",18991.51,18991.51,18991.51,18991.51,0],["2024-01-03",18991.51,18991.51,18991.51,18991.51,20000],["2024-01-04",18991.51,18991.51,18991.51,18991.51,0],["2024-01-05",18991.51,18991.51,18991.51,18991.51,0],["2024-01-08",18991.51,18991.51,18991.51,18991.51,0],["2024-01-09",18991.51,18991.51,18991.51,18991.51,0],["2024-01-10",18991.51,18991.51,18991.51,18991.51,0],["2024-01-11",18991.51,18991.51,18991.51,18991.51,0],["2024-01-12",18991.51,18991.51,18991.51,18991.51,0],["2024-01-15",18991.51,18991.51,18991.51,18991.51,0],["2024-01-16",18991.51,18991.51,18991.51,18991.51,0],["2024-01-17",18991.51,18991.51,18991.51,18991.51,0],["2024-01-18",18991.51,18991.51,18991.51,18991.51,0],["2024-01-19",18991.51,18991.51,18991.51,18991.51,5000],["2024-01-22",18991.51,18991.51,18991.51,18991.51,0],["2024-01-23",18991.51,18991.51,18991.51,18991.51,0],["2024-01-24",18991.51,18991.51,18991.51,18991.51,0],["2024-01-25",18991.51,18991.51,18991.51,18991.51,0],["2024-01-26",18991.51,18991.51,18991.51,18991.51,0],["2024-01-29",19509.46,19509.46,17265.0,17265.0,36900],["2024-01-30",17437.65,18128.26,17437.65,18128.26,68200],["2024-01-31",18128.26,18128.26,17782.95,18128.26,5100],["2024-02-01",17696.63,17696.63,17696.63,17696.63,100],["2024-02-02",18128.26,18128.26,17610.3,18128.26,10100],["2024-02-05",18128.26,18128.26,18128.26,18128.26,0],["2024-02-06",17955.61,17955.61,17351.33,17610.3,43000],["2024-02-07",17610.3,17610.3,17265.0,17265.0,18400],["2024-02-15",17265.0,17265.0,17265.0,17265.0,10000],["2024-02-16",17265.0,17265.0,17265.0,17265.0,0],["2024-02-19",17092.35,17092.35,16401.75,16401.75,19800],["2024-02-20",16401.75,16401.75,16401.75,16401.75,4700],["2024-02-21",16401.75,16401.75,16401.75,16401.75,0],["2024-02-22",16401.75,16401.75,15711.15,16315.43,2200],["2024-02-23",15970.13,16315.43,15970.13,16315.43,6900],["2024-02-26",17092.35,17092.35,17092.35,17092.35,100],["2024-02-27",17092.35,17092.35,17092.35,17092.35,0],["2024-02-28",17092.35,17092.35,17092.35,17092.35,0],["2024-02-29",17092.35,17092.35,17092.35,17092.35,100],["2024-03-01",16142.78,16833.38,16142.78,16833.38,900],["2024-03-04",17523.98,17523.98,16229.1,17437.65,700],["2024-03-05",16142.78,16142.78,16142.78,16142.78,100],["2024-03-06",16142.78,16142.78,16142.78,16142.78,0],["2024-03-07",16142.78,16142.78,16142.78,16142.78,0],["2024-03-08",15711.15,15711.15,15711.15,15711.15,100],["2024-03-11",16488.08,16488.08,16488.08,16488.08,100],["2024-03-12",16488.08,16488.08,16488.08,16488.08,0],["2024-03-13",16488.08,16488.08,16488.08,16488.08,0],["2024-03-14",17782.95,17782.95,16401.75,16401.75,300],["2024-03-15",17782.95,17782.95,17782.95,17782.95,100],["2024-03-18",17696.63,17696.63,17696.63,17696.63,400],["2024-03-19",17696.63,17696.63,17696.63,17696.63,0],["2024-03-20",19423.13,19423.13,16401.75,16919.7,5000],["2024-03-21",16919.7,16919.7,16919.7,16919.7,100],["2024-03-22",16919.7,18559.88,16401.75,17006.03,4300],["2024-03-25",18559.88,18646.21,17092.35,17092.35,700],["2024-03-26",18732.53,18732.53,18732.53,18732.53,100],["2024-03-27",18732.53,20545.36,18041.93,18991.51,59800],["2024-03-28",20829.39,20829.39,17591.21,17591.21,800],["2024-03-29",17591.21,17591.21,17591.21,17591.21,0],["2024-04-01",17591.21,17591.21,17591.21,17591.21,0],["2024-04-02",17591.21,17591.21,17591.21,17591.21,0],["2024-04-03",19341.58,19341.58,19341.58,19341.58,5200],["2024-04-04",21004.43,21266.99,19429.1,21091.95,2500],["2024-04-05",23192.39,23192.39,19429.1,19691.65,6800],["2024-04-08",19691.65,19691.65,19691.65,19691.65,0],["2024-04-09",21529.54,21529.54,21529.54,21529.54,100],["2024-04-10",23629.98,23629.98,19604.13,19779.17,1300],["2024-04-11",19779.17,19779.17,19779.17,19779.17,0],["2024-04-12",19779.17,19779.17,19779.17,19779.17,0],["2024-04-15",18116.32,18116.32,18116.32,18116.32,100],["2024-04-16",18116.32,18116.32,18116.32,18116.32,0],["2024-04-17",18116.32,18116.32,18116.32,18116.32,0],["2024-04-19",18116.32,18116.32,18116.32,18116.32,0],["2024-04-22",18116.32,18116.32,18116.32,18116.32,0],["2024-04-23",19866.69,19866.69,18291.36,18291.36,200],["2024-04-24",18291.36,18291.36,18291.36,18291.36,0],["2024-04-25",16803.54,16803.54,16803.54,16803.54,100],["2024-04-26",16803.54,16803.54,16803.54,16803.54,0],["2024-05-02",16803.54,16803.54,16803.54,16803.54,0],["2024-05-03",16803.54,16803.54,16803.54,16803.54,0],["2024-05-06",16803.54,16803.54,16803.54,16803.54,0],["2024-05-07",16803.54,16803.54,16803.54,16803.54,0],["2024-05-08",16803.54,16803.54,16803.54,16803.54,0],["2024-05-09",16803.54,16803.54,16803.54,16803.54,0],["2024-05-10",16803.54,16803.54,16803.54,16803.54,0],["2024-05-13",16803.54,16803.54,16803.54,16803.54,0],["2024-05-14",18466.39,18466.39,18466.39,18466.39,100],["2024-05-15",18466.39,18466.39,18466.39,18466.39,0],["2024-05-16",20304.28,20304.28,20304.28,20304.28,100],["2024-05-17",20304.28,20304.28,20304.28,20304.28,0],["2024-05-20",22317.21,22317.21,22317.21,22317.21,100],["2024-05-21",24505.17,24505.17,20216.76,20216.76,1600],["2024-05-22",22229.69,22229.69,22229.69,22229.69,1300],["2024-05-23",23717.5,23717.5,23717.5,23717.5,100],["2024-05-24",25992.98,26080.5,21442.02,21442.02,1400],["2024-05-27",21442.02,21442.02,21442.02,21442.02,0],["2024-05-28",23542.47,23542.47,19516.62,19516.62,200],["2024-05-29",19516.62,19516.62,19516.62,19516.62,0],["2024-05-30",19516.62,19516.62,19516.62,19516.62,0],["2024-05-31",19516.62,19516.62,19516.62,19516.62,0],["2024-06-03",19516.62,19516.62,19516.62,19516.62,0],["2024-06-04",19516.62,19516.62,19516.62,19516.62,0],["2024-06-05",19516.62,19516.62,19516.62,19516.62,700],["2024-06-06",19516.62,19516.62,19516.62,19516.62,0],["2024-06-07",19516.62,19516.62,19516.62,19516.62,0],["2024-06-10",19516.62,19516.62,19516.62,19516.62,0],["2024-06-11",19516.62,19516.62,19516.62,19516.62,0],["2024-06-12",19516.62,19516.62,19516.62,19516.62,0],["2024-06-13",19516.62,19516.62,19516.62,19516.62,0],["2024-06-14",19516.62,19516.62,19516.62,19516.62,0],["2024-06-17",19516.62,19516.62,19516.62,19516.62,0],["2024-06-18",19516.62,19516.62,19516.62,19516.62,0],["2024-06-19",19516.62,19516.62,19516.62,19516.62,0],["2024-06-20",19516.62,19516.62,19516.62,19516.62,0],["2024-06-21",19516.62,19516.62,19516.62,19516.62,0],["2024-06-24",19516.62,19516.62,19516.62,19516.62,0],["2024-06-25",19516.62,19516.62,19516.62,19516.62,0],["2024-06-26",19516.62,19516.62,19516.62,19516.62,0],["2024-06-27",19516.62,19516.62,19516.62,19516.62,0],["2024-06-28",19516.62,19516.62,19516.62,19516.62,0],["2024-07-01",19516.62,19516.62,19516.62,19516.62,0],["2024-07-02",19516.62,19516.62,19516.62,19516.62,0],["2024-07-03",19516.62,19516.62,19516.62,19516.62,0],["2024-07-04",19516.62,19516.62,19516.62,19516.62,0],["2024-07-05",19516.62,19516.62,19516.62,19516.62,0],["2024-07-08",19516.62,19516.62,19516.62,19516.62,0],["2024-07-09",19516.62,19516.62,19516.62,19516.62,0],["2024-07-10",19516.62,19516.62,19516.62,19516.62,0],["2024-07-11",19516.62,19516.62,19516.62,19516.62,0],["2024-07-12",19516.62,19516.62,19516.62,19516.62,0],["2024-07-15",19516.62,19516.62,19516.62,19516.62,0],["2024-07-16",19516.62,19516.62,19516.62,19516.62,0],["2024-07-17",19516.62,19516.62,19516.62,19516.62,0],["2024-07-18",19516.62,19516.62,19516.62,19516.62,0],["2024-07-19",19516.62,19516.62,19516.62,19516.62,0],["2024-07-22",19516.62,19516.62,19516.62,19516.62,0],["2024-07-23",19516.62,19516.62,19516.62,19516.62,0],["2024-07-24",19516.62,19516.62,19516.62,19516.62,0],["2024-07-25",19516.62,19516.62,19516.62,19516.62,0],["2024-07-26",19516.62,19516.62,19516.62,19516.62,0],["2024-07-29",19516.62,19516.62,19516.62,19516.62,0],["2024-07-30",19516.62,19516.62,19516.62,19516.62,0],["2024-07-31",19516.62,19516.62,19516.62,19516.62,0],["2024-08-01",19516.62,19516.62,19516.62,19516.62,0],["2024-08-02",19516.62,19516.62,19516.62,19516.62,0],["2024-08-05",19516.62,19516.62,19516.62,19516.62,0],["2024-08-06",19516.62,19516.62,19516.62,19516.62,0],["2024-08-07",19516.62,19516.62,19516.62,19516.62,0],["2024-08-08",21396.66,21396.66,21396.66,21396.66,300],["2024-08-09",23366.22,23366.22,23366.22,23366.22,400],["2024-08-12",23366.22,23366.22,23366.22,23366.22,0],["2024-08-13",25693.89,25693.89,21396.66,21396.66,600],["2024-08-14",23455.75,23455.75,19606.14,19606.14,200],["2024-08-15",18889.94,18889.94,18889.94,18889.94,100],["2024-08-16",18889.94,18889.94,18889.94,18889.94,0],["2024-08-19",20769.98,20769.98,20769.98,20769.98,100],["2024-08-20",22829.07,22829.07,22829.07,22829.07,100],["2024-08-21",22829.07,22829.07,22829.07,22829.07,0],["2024-08-22",22829.07,22829.07,22829.07,22829.07,0],["2024-08-23",22829.07,22829.07,22829.07,22829.07,0],["2024-08-26",22829.07,22829.07,22829.07,22829.07,0],["2024-08-27",25067.21,25067.21,20769.98,20769.98,200],["2024-08-28",20769.98,20769.98,20769.98,20769.98,0],["2024-08-29",22829.07,22829.07,22829.07,22829.07,100],["2024-08-30",22829.07,22829.07,22829.07,22829.07,0],["2024-09-04",22829.07,22829.07,22829.07,22829.07,0],["2024-09-05",22829.07,22829.07,22829.07,22829.07,0],["2024-09-06",22829.07,22829.07,22829.07,22829.07,0],["2024-09-09",22829.07,22829.07,22829.07,22829.07,0],["2024-09-10",22829.07,22829.07,22829.07,22829.07,0],["2024-09-11",25067.21,25067.21,20590.93,20590.93,1300],["2024-09-12",20590.93,20590.93,20590.93,20590.93,0],["2024-09-13",20590.93,20590.93,20590.93,20590.93,0],["2024-09-16",20590.93,20590.93,20590.93,20590.93,0],["2024-09-17",20590.93,20590.93,20590.93,20590.93,0],["2024-09-18",20590.93,20590.93,20590.93,20590.93,0],["2024-09-19",20590.93,20590.93,20590.93,20590.93,0],["2024-09-20",20590.93,20590.93,20590.93,20590.93,0],["2024-09-23",20590.93,20590.93,20590.93,20590.93,0],["2024-09-24",20590.93,20590.93,20590.93,20590.93,0],["2024-09-25",22586.52,22586.52,22586.52,22586.52,100],["2024-09-26",24763.54,24763.54,22677.23,24763.54,2000],["2024-09-27",27212.68,27212.68,22314.39,22314.39,2000],["2024-09-30",22314.39,22314.39,22314.39,22314.39,0],["2024-10-01",20318.8,20318.8,20318.8,20318.8,100],["2024-10-02",20318.8,20318.8,20318.8,20318.8,0],["2024-10-03",20318.8,20318.8,20318.8,20318.8,0],["2024-10-04",20318.8,20318.8,20318.8,20318.8,0],["2024-10-07",20318.8,20318.8,20318.8,20318.8,0],["2024-10-08",20318.8,20318.8,20318.8,20318.8,0],["2024-10-09",20318.8,20318.8,20318.8,20318.8,0],["2024-10-10",20318.8,20318.8,20318.8,20318.8,0],["2024-10-11",20318.8,20318.8,20318.8,20318.8,0],["2024-10-14",20318.8,20318.8,20318.8,20318.8,0],["2024-10-15",20318.8,20318.8,20318.8,20318.8,0],["2024-10-16",20318.8,20318.8,20318.8,20318.8,0],["2024-10-17",20318.8,20318.8,20318.8,20318.8,0],["2024-10-18",20318.8,20318.8,20318.8,20318.8,0],["2024-10-21",20318.8,20318.8,20318.8,20318.8,0],["2024-10-22",20318.8,20318.8,20318.8,20318.8,0],["2024-10-23",20318.8,20318.8,20318.8,20318.8,0],["2024-10-24",20318.8,20318.8,20318.8,20318.8,0],["2024-10-25",22314.39,22314.39,18323.2,18323.2,200],["2024-10-28",18323.2,18323.2,18323.2,18323.2,0],["2024-10-29",18323.2,19955.96,18323.2,19955.96,3000],["2024-10-30",19955.96,19955.96,19955.96,19955.96,0],["2024-10-31",21679.43,21770.14,20228.09,20228.09,2600],["2024-11-01",20228.09,20228.09,20228.09,20228.09,0],["2024-11-04",20228.09,20228.09,20228.09,20228.09,0],["2024-11-05",19321.0,22132.98,19321.0,22132.98,200],["2024-11-06",22132.98,22132.98,22132.98,22132.98,0],["2024-11-07",22132.98,24309.99,22132.98,24309.99,400],["2024-11-08",26487.01,26487.01,26487.01,26487.01,100],["2024-11-11",24491.41,29026.85,24491.41,29026.85,1500],["2024-11-12",29026.85,29026.85,29026.85,29026.85,1500],["2024-11-13",26396.3,31748.12,26124.17,31748.12,1600],["2024-11-14",28573.31,28573.31,28573.31,28573.31,1600],["2024-11-15",25761.33,25761.33,25761.33,25761.33,100],["2024-11-18",25761.33,28301.18,23221.48,23221.48,5500],["2024-11-19",23221.48,23221.48,23221.48,23221.48,0],["2024-11-20",22677.23,25398.5,22677.23,25398.5,500],["2024-11-21",26759.13,27938.35,22949.36,22949.36,3300],["2024-11-22",25217.08,25217.08,25217.08,25217.08,100],["2024-11-25",27666.22,27666.22,24219.28,24219.28,1200],["2024-11-26",24219.28,24219.28,24219.28,24219.28,0],["2024-11-27",26577.71,26577.71,24309.99,24309.99,2200],["2024-11-28",26668.42,26668.42,26668.42,26668.42,200],["2024-11-29",29326.1,29326.1,24102.39,24102.39,1700],["2024-12-02",26485.13,26485.13,26485.13,26485.13,100],["2024-12-03",23919.1,28959.52,23919.1,24102.39,500],["2024-12-04",26485.13,26485.13,23552.52,23552.52,200],["2024-12-05",23552.52,23552.52,23552.52,23552.52,0],["2024-12-06",23552.52,23552.52,23552.52,23552.52,0],["2024-12-09",23552.52,23552.52,23552.52,23552.52,0],["2024-12-10",23552.52,23552.52,23552.52,23552.52,0],["2024-12-11",23552.52,23552.52,23552.52,23552.52,0],["2024-12-12",23552.52,23552.52,23552.52,23552.52,0],["2024-12-13",23552.52,23552.52,23552.52,23552.52,0],["2024-12-16",23552.52,23552.52,23552.52,23552.52,0],["2024-12-17",23552.52,23552.52,23552.52,23552.52,0],["2024-12-18",23552.52,23552.52,23552.52,23552.52,0],["2024-12-19",23552.52,23552.52,23552.52,23552.52,0],["2024-12-20",23552.52,23552.52,23552.52,23552.52,0],["2024-12-23",25843.63,25843.63,25843.63,25843.63,300],["2024-12-24",28409.66,28409.66,28409.66,28409.66,100],["2024-12-25",31250.63,31250.63,25568.69,25568.69,800],["2024-12-26",23735.81,23735.81,23735.81,23735.81,100],["2024-12-27",23735.81,23735.81,23735.81,23735.81,0],["2024-12-30",26026.91,26026.91,26026.91,26026.91,100],["2024-12-31",28592.95,28592.95,28592.95,28592.95,100],["2025-01-02",28592.95,28592.95,28592.95,28592.95,0],["2025-01-03",28592.95,28592.95,28592.95,28592.95,0],["2025-01-06",31433.91,31433.91,25843.63,25843.63,700],["2025-01-07",25843.63,25843.63,25843.63,25843.63,0],["2025-01-08",25843.63,25843.63,25843.63,25843.63,0],["2025-01-09",25843.63,25843.63,25843.63,25843.63,0],["2025-01-10",25843.63,25843.63,25843.63,25843.63,0],["2025-01-13",25843.63,25843.63,25843.63,25843.63,0],["2025-01-14",25843.63,25843.63,25843.63,25843.63,0],["2025-01-15",25843.63,25843.63,25843.63,25843.63,0],["2025-01-16",25843.63,25843.63,25843.63,25843.63,0],["2025-01-17",25843.63,25843.63,25843.63,25843.63,0],["2025-01-20",25843.63,25843.63,25843.63,25843.63,0],["2025-01-21",25843.63,25843.63,25843.63,25843.63,0],["2025-01-22",25843.63,25843.63,25843.63,25843.63,0],["2025-01-23",28409.66,28409.66,28409.66,28409.66,100],["2025-01-24",25751.98,25751.98,25751.98,25751.98,100],["2025-02-03",25751.98,25751.98,25751.98,25751.98,0],["2025-02-04",25751.98,25751.98,25751.98,25751.98,0],["2025-02-05",23827.46,23827.46,23827.46,23827.46,100],["2025-02-06",23827.46,23827.46,23827.46,23827.46,0],["2025-02-07",23827.46,23827.46,23827.46,23827.46,0],["2025-02-10",23827.46,23827.46,23827.46,23827.46,0],["2025-02-11",23827.46,23827.46,23827.46,23827.46,0],["2025-02-12",23827.46,23827.46,23827.46,23827.46,0],["2025-02-13",23827.46,23827.46,23827.46,23827.46,0],["2025-02-14",23827.46,23827.46,23827.46,23827.46,0],["2025-02-17",23827.46,23827.46,23827.46,23827.46,0],["2025-02-18",23827.46,23827.46,23827.46,23827.46,0],["2025-02-19",22636.08,22636.08,22636.08,22636.08,100],["2025-02-20",22636.08,22636.08,22636.08,22636.08,0],["2025-02-21",22636.08,22636.08,22636.08,22636.08,0],["2025-02-24",22636.08,22636.08,22636.08,22636.08,0],["2025-02-25",22636.08,22636.08,22636.08,22636.08,0],["2025-02-26",22636.08,22636.08,22636.08,22636.08,0],["2025-02-27",22636.08,22636.08,22636.08,22636.08,0],["2025-02-28",22636.08,22636.08,22636.08,22636.08,0],["2025-03-03",22636.08,22636.08,22636.08,22636.08,0],["2025-03-04",22636.08,22636.08,22636.08,22636.08,0],["2025-03-05",22636.08,22636.08,22636.08,22636.08,0],["2025-03-06",22636.08,22636.08,22636.08,22636.08,0],["2025-03-07",22636.08,22636.08,22636.08,22636.08,100],["2025-03-10",22636.08,22636.08,22636.08,22636.08,0],["2025-03-11",22636.08,22636.08,22636.08,22636.08,0],["2025-03-12",22636.08,22636.08,22636.08,22636.08,0],["2025-03-13",22636.08,22636.08,22636.08,22636.08,0],["2025-03-14",22636.08,22636.08,22636.08,22636.08,0],["2025-03-17",22636.08,22636.08,22636.08,22636.08,0],["2025-03-18",22636.08,22636.08,22636.08,22636.08,0],["2025-03-19",22636.08,22636.08,22636.08,22636.08,0],["2025-03-20",22636.08,22636.08,22636.08,22636.08,0],["2025-03-21",22636.08,22636.08,22636.08,22636.08,0],["2025-03-24",22636.08,22636.08,22636.08,22636.08,0],["2025-03-25",22636.08,22636.08,22636.08,22636.08,0],["2025-03-26",22636.08,22636.08,22636.08,22636.08,85980],["2025-03-27",22636.08,22636.08,22636.08,22636.08,0],["2025-03-28",24862.58,24862.58,24862.58,24862.58,2200],["2025-03-31",24862.58,24862.58,24862.58,24862.58,0],["2025-04-01",23099.94,23099.94,23099.94,23099.94,100],["2025-04-02",23099.94,23099.94,23099.94,23099.94,0],["2025-04-03",23099.94,23099.94,23099.94,23099.94,0],["2025-04-04",25048.13,25048.13,25048.13,25048.13,200],["2025-04-08",25048.13,25048.13,25048.13,25048.13,0],["2025-04-09",25048.13,25048.13,25048.13,25048.13,0],["2025-04-10",25048.13,25048.13,25048.13,25048.13,0],["2025-04-11",25613.12,25613.12,25613.12,25613.12,100],["2025-04-14",23070.64,27402.27,23070.64,23164.81,12000],["2025-04-15",23164.81,23164.81,23164.81,23164.81,0],["2025-04-16",23164.81,23164.81,23164.81,23164.81,0],["2025-04-17",23164.81,23164.81,23164.81,23164.81,0],["2025-04-18",23164.81,23164.81,23164.81,23164.81,0],["2025-04-21",23164.81,23164.81,23164.81,23164.81,0],["2025-04-22",23164.81,23164.81,23164.81,23164.81,0],["2025-04-23",25330.62,25330.62,25330.62,25330.62,100],["2025-04-24",25330.62,25330.62,25330.62,25330.62,0],["2025-04-25",25330.62,25330.62,25330.62,25330.62,0],["2025-04-28",27308.11,27308.11,27308.11,27308.11,100],["2025-04-29",30038.92,30038.92,24577.3,30038.92,3000],["2025-05-05",30038.92,30038.92,30038.92,30038.92,0],["2025-05-06",30038.92,30038.92,30038.92,30038.92,0],["2025-05-07",27119.78,27119.78,27119.78,27119.78,100],["2025-05-08",24483.13,24483.13,24483.13,24483.13,100],["2025-05-09",24483.13,24483.13,24483.13,24483.13,0],["2025-05-12",24483.13,24483.13,24483.13,24483.13,0],["2025-05-13",24483.13,24483.13,24483.13,24483.13,0],["2025-05-14",24483.13,24483.13,24483.13,24483.13,0],["2025-05-15",24483.13,24483.13,24483.13,24483.13,0],["2025-05-16",24483.13,24483.13,24483.13,24483.13,0],["2025-05-19",24483.13,24483.13,24483.13,24483.13,0],["2025-05-20",24483.13,24483.13,24483.13,24483.13,0],["2025-05-21",24483.13,24483.13,24483.13,24483.13,0],["2025-05-22",24483.13,24483.13,24483.13,24483.13,0],["2025-05-23",24483.13,24483.13,24483.13,24483.13,0],["2025-05-26",24483.13,24483.13,24483.13,24483.13,0],["2025-05-27",24483.13,24483.13,24483.13,24483.13,50000],["2025-05-28",24577.3,24577.3,24483.13,24483.13,10000],["2025-05-29",24483.13,24483.13,24483.13,24483.13,0],["2025-05-30",24483.13,24483.13,24483.13,24483.13,0],["2025-06-02",24483.13,24483.13,24483.13,24483.13,500],["2025-06-03",24483.13,24483.13,24483.13,24483.13,0],["2025-06-04",24483.13,24483.13,24483.13,24483.13,0],["2025-06-05",24483.13,24483.13,24483.13,24483.13,0],["2025-06-06",24483.13,24483.13,24483.13,24483.13,0],["2025-06-09",24483.13,24483.13,24483.13,24483.13,0],["2025-06-10",24483.13,24483.13,24483.13,24483.13,0],["2025-06-11",24483.13,24483.13,24483.13,24483.13,0],["2025-06-12",24483.13,24483.13,24483.13,24483.13,0],["2025-06-13",24483.13,24483.13,24483.13,24483.13,0],["2025-06-16",24483.13,24483.13,24483.13,24483.13,0],["2025-06-17",24483.13,24483.13,24483.13,24483.13,50000],["2025-06-18",24483.13,24483.13,24483.13,24483.13,0],["2025-06-19",24483.13,24483.13,24483.13,24483.13,0],["2025-06-20",24483.13,24483.13,24483.13,24483.13,0],["2025-06-23",24483.13,24483.13,24483.13,24483.13,0],["2025-06-24",24483.13,24483.13,24483.13,24483.13,0],["2025-06-25",24483.13,24483.13,24483.13,24483.13,0],["2025-06-26",24483.13,24483.13,24483.13,24483.13,56250],["2025-06-27",24483.13,24483.13,24483.13,24483.13,0],["2025-06-30",24483.13,24483.13,24483.13,24483.13,0],["2025-07-01",24483.13,24483.13,24483.13,24483.13,0],["2025-07-02",24483.13,24483.13,24483.13,24483.13,0],["2025-07-03",24483.13,24483.13,24483.13,24483.13,0],["2025-07-04",24483.13,24483.13,24483.13,24483.13,0],["2025-07-07",24483.13,24483.13,24483.13,24483.13,0],["2025-07-08",24483.13,24483.13,24483.13,24483.13,0],["2025-07-09",24483.13,24483.13,24483.13,24483.13,0],["2025-07-10",24483.13,24483.13,24483.13,24483.13,0],["2025-07-11",24483.13,24483.13,24483.13,24483.13,0],["2025-07-14",24483.13,24483.13,24483.13,24483.13,0],["2025-07-15",24483.13,24483.13,24483.13,24483.13,0],["2025-07-16",24483.13,24483.13,24483.13,24483.13,0],["2025-07-17",23816.27,23816.27,23816.27,23816.27,1500],["2025-07-18",23816.27,23816.27,23816.27,23816.27,0],["2025-07-21",23816.27,23816.27,23816.27,23816.27,0],["2025-07-22",23816.27,23816.27,23816.27,23816.27,0],["2025-07-23",23816.27,23816.27,23816.27,23816.27,0],["2025-07-24",23816.27,23816.27,23816.27,23816.27,0],["2025-07-25",23816.27,23816.27,23816.27,23816.27,0],["2025-07-28",23816.27,23816.27,23816.27,23816.27,0],["2025-07-29",23816.27,23816.27,23816.27,23816.27,0],["2025-07-30",23816.27,23816.27,23816.27,23816.27,0],["2025-07-31",23816.27,23816.27,23816.27,23816.27,0],["2025-08-01",23816.27,23816.27,23816.27,23816.27,0],["2025-08-04",23816.27,23816.27,23816.27,23816.27,0],["2025-08-05",23816.27,23816.27,23816.27,23816.27,0],["2025-08-06",23816.27,23816.27,23816.27,23816.27,0],["2025-08-07",23816.27,23816.27,23816.27,23816.27,0],["2025-08-08",23816.27,23816.27,23816.27,23816.27,0],["2025-08-11",23816.27,23816.27,23816.27,23816.27,0],["2025-08-12",23816.27,23816.27,23816.27,23816.27,0],["2025-08-13",23816.27,23816.27,23816.27,23816.27,0],["2025-08-14",23816.27,23816.27,23816.27,23816.27,0],["2025-08-15",23816.27,23816.27,23816.27,23816.27,0],["2025-08-18",26197.9,26197.9,26197.9,26197.9,100],["2025-08-19",28770.06,28770.06,28770.06,28770.06,200],["2025-08-20",31246.95,31628.01,26007.37,26007.37,300],["2025-08-21",26007.37,26007.37,26007.37,26007.37,0],["2025-08-22",26007.37,26007.37,26007.37,26007.37,0],["2025-08-25",26007.37,26007.37,26007.37,26007.37,0],["2025-08-26",26007.37,26007.37,26007.37,26007.37,0],["2025-08-27",26007.37,26007.37,26007.37,26007.37,0],["2025-08-28",26007.37,26007.37,26007.37,26007.37,0],["2025-08-29",26007.37,26007.37,26007.37,26007.37,0],["2025-09-03",26007.37,26007.37,26007.37,26007.37,0],["2025-09-04",26007.37,26007.37,26007.37,26007.37,0],["2025-09-05",26007.37,26007.37,26007.37,26007.37,0],["2025-09-08",26007.37,26007.37,26007.37,26007.37,0],["2025-09-09",26007.37,26007.37,26007.37,26007.37,0],["2025-09-10",26007.37,26007.37,26007.37,26007.37,0],["2025-09-11",26007.37,26007.37,26007.37,26007.37,0],["2025-09-12",26007.37,26007.37,26007.37,26007.37,0],["2025-09-15",26007.37,26007.37,26007.37,26007.37,0],["2025-09-16",26007.37,26007.37,26007.37,26007.37,0],["2025-09-17",26007.37,26007.37,26007.37,26007.37,0],["2025-09-18",26007.37,26007.37,26007.37,26007.37,0],["2025-09-19",28579.53,28579.53,28579.53,28579.53,100],["2025-09-22",31342.22,31437.48,25816.84,25816.84,1600],["2025-09-23",25816.84,25816.84,25816.84,25816.84,0],["2025-09-24",25816.84,25816.84,25816.84,25816.84,0],["2025-09-25",23911.54,23911.54,23911.54,23911.54,100],["2025-09-26",23911.54,23911.54,23911.54,23911.54,0],["2025-09-29",23911.54,23911.54,23911.54,23911.54,0],["2025-09-30",23911.54,23911.54,23911.54,23911.54,0],["2025-10-01",23911.54,23911.54,23911.54,23911.54,0],["2025-10-02",23911.54,23911.54,23911.54,23911.54,0],["2025-10-03",23911.54,23911.54,23911.54,23911.54,0],["2025-10-06",23911.54,23911.54,23911.54,23911.54,0],["2025-10-07",23911.54,23911.54,23911.54,23911.54,0],["2025-10-08",23911.54,23911.54,23911.54,23911.54,0],["2025-10-09",23911.54,23911.54,23911.54,23911.54,0],["2025-10-10",23911.54,23911.54,23911.54,23911.54,0],["2025-10-13",23911.54,23911.54,23911.54,23911.54,0],["2025-10-14",23911.54,23911.54,23911.54,23911.54,0],["2025-10-15",23911.54,23911.54,23911.54,23911.54,0],["2025-10-16",23911.54,23911.54,23911.54,23911.54,0],["2025-10-17",23911.54,23911.54,23911.54,23911.54,0],["2025-10-20",23911.54,23911.54,23911.54,23911.54,0],["2025-10-21",23911.54,23911.54,23911.54,23911.54,0],["2025-10-22",23911.54,23911.54,23911.54,23911.54,0],["2025-10-23",23911.54,23911.54,23911.54,23911.54,0],["2025-10-24",23911.54,23911.54,23911.54,23911.54,0],["2025-10-27",23911.54,23911.54,23911.54,23911.54,0],["2025-10-28",23911.54,23911.54,23911.54,23911.54,0],["2025-10-29",23911.54,23911.54,23911.54,23911.54,0],["2025-10-30",23911.54,23911.54,23911.54,23911.54,0],["2025-10-31",23911.54,23911.54,23911.54,23911.54,0],["2025-11-03",23911.54,23911.54,23911.54,23911.54,0],["2025-11-04",23911.54,23911.54,23911.54,23911.54,0],["2025-11-05",23911.54,23911.54,23911.54,23911.54,0],["2025-11-06",23911.54,23911.54,23911.54,23911.54,0],["2025-11-07",23911.54,23911.54,23911.54,23911.54,0],["2025-11-10",23911.54,23911.54,23911.54,23911.54,0],["2025-11-11",23911.54,23911.54,23911.54,23911.54,0],["2025-11-12",23911.54,23911.54,23911.54,23911.54,0],["2025-11-13",23911.54,23911.54,23911.54,23911.54,0],["2025-11-14",26225.56,26225.56,26225.56,26225.56,100],["2025-11-17",28828.83,28828.83,28828.83,28828.83,100],["2025-11-18",31624.94,31624.94,26129.14,26129.14,900],["2025-11-19",26129.14,26129.14,26129.14,26129.14,0],["2025-11-20",28732.41,28732.41,28732.41,28732.41,100],["2025-11-21",31528.52,31528.52,31528.52,31528.52,100],["2025-11-24",31046.43,34613.88,28636.0,28636.0,13100],["2025-11-25",28636.0,28636.0,28636.0,28636.0,0],["2025-11-26",28636.0,28636.0,28636.0,28636.0,0],["2025-11-27",31432.1,31432.1,25936.31,31432.1,300],["2025-11-28",34517.46,34517.46,28539.58,28539.58,12800],["2025-12-01",31335.69,31335.69,28636.0,28636.0,200],["2025-12-02",31432.1,31432.1,28057.49,31432.1,1200],["2025-12-03",28539.58,34517.46,28539.58,28636.0,1700],["2025-12-04",28636.0,28636.0,28636.0,28636.0,0],["2025-12-05",28636.0,28636.0,28636.0,28636.0,0],["2025-12-08",28636.0,28636.0,28636.0,28636.0,0],["2025-12-09",28636.0,28636.0,28636.0,28636.0,0],["2025-12-10",31432.1,31432.1,31432.1,31432.1,100],["2025-12-11",34517.46,34517.46,29214.5,34517.46,9300],["2025-12-12",37892.08,37892.08,31142.85,31239.27,3900],["2025-12-15",34324.63,34324.63,31914.19,31914.19,500],["2025-12-16",31914.19,35095.97,31914.19,32010.61,11000],["2025-12-17",35192.39,35192.39,32010.61,35192.39,600],["2025-12-18",38663.42,38663.42,31914.19,32010.61,4600],["2025-12-19",29793.01,29793.01,29793.01,29793.01,100],["2025-12-22",29793.01,29793.01,29793.01,29793.01,0],["2025-12-23",29793.01,29793.01,29793.01,29793.01,0],["2025-12-24",29793.01,29793.01,29793.01,29793.01,0],["2025-12-25",32685.53,32685.53,32685.53,32685.53,100],["2025-12-26",35867.31,35867.31,35867.31,35867.31,100],["2025-12-29",35867.31,35867.31,35867.31,35867.31,12000],["2025-12-30",39366.56,39366.56,32756.87,32756.87,700],["2025-12-31",32756.87,32756.87,32756.87,32756.87,0],["2026-01-05",32756.87,32756.87,32756.87,32756.87,0],["2026-01-06",32756.87,32756.87,32756.87,32756.87,0],["2026-01-07",35964.51,35964.51,30035.23,30035.23,200],["2026-01-08",30035.23,30035.23,30035.23,30035.23,0],["2026-01-09",30035.23,30035.23,30035.23,30035.23,0],["2026-01-12",30035.23,30035.23,30035.23,30035.23,0],["2026-01-13",30035.23,30035.23,30035.23,30035.23,0],["2026-01-14",30035.23,30035.23,30035.23,30035.23,0],["2026-01-15",30035.23,30035.23,30035.23,30035.23,0],["2026-01-16",30035.23,30035.23,30035.23,30035.23,0],["2026-01-19",30035.23,30035.23,30035.23,30035.23,0],["2026-01-20",30035.23,30035.23,30035.23,30035.23,0],["2026-01-21",30035.23,30035.23,30035.23,30035.23,0],["2026-01-22",29354.82,29354.82,29354.82,29354.82,2500],["2026-01-23",29549.22,29549.22,29549.22,29549.22,1500],["2026-01-26",31201.64,32465.26,31201.64,32465.26,1400],["2026-01-27",35478.5,35672.91,31687.65,31687.65,600],["2026-01-28",34798.09,34798.09,34798.09,34798.09,100],["2026-01-29",37908.54,37908.54,37908.54,37908.54,100],["2026-01-30",41602.19,41602.19,37519.73,37519.73,3300],["2026-02-02",37519.73,37519.73,37519.73,37519.73,0],["2026-02-03",41213.39,41213.39,33923.28,41213.39,5300],["2026-02-04",41213.39,45295.84,37130.93,37130.93,13000],["2026-02-05",33534.48,40824.58,33534.48,40824.58,200],["2026-02-06",40824.58,40824.58,40824.58,40824.58,0],["2026-02-09",44809.84,44809.84,44809.84,44809.84,100],["2026-02-10",44712.64,44712.64,40435.77,40435.77,4100],["2026-02-11",40435.77,44421.03,36547.72,36547.72,150600],["2026-02-12",33242.87,33242.87,33242.87,33242.87,100],["2026-02-13",33242.87,33242.87,33242.87,33242.87,0],["2026-02-23",33242.87,33242.87,33242.87,33242.87,0],["2026-02-24",33242.87,33242.87,33242.87,33242.87,10000],["2026-02-25",33242.87,33242.87,33242.87,33242.87,0],["2026-02-26",33242.87,33242.87,33242.87,33242.87,0],["2026-02-27",33242.87,33242.87,33242.87,33242.87,0],["2026-03-02",33242.87,33242.87,33242.87,33242.87,0],["2026-03-03",33242.87,33242.87,33242.87,33242.87,0],["2026-03-04",33242.87,33242.87,33242.87,33242.87,0],["2026-03-05",33242.87,33242.87,33242.87,33242.87,0],["2026-03-06",33242.87,33242.87,33242.87,33242.87,0],["2026-03-09",33242.87,33242.87,33242.87,33242.87,0],["2026-03-10",36547.72,36547.72,36547.72,36547.72,100],["2026-03-11",32951.27,40144.17,32951.27,40144.17,400],["2026-03-12",44129.43,44129.43,36256.12,36256.12,400],["2026-03-13",36256.12,36256.12,36256.12,36256.12,0],["2026-03-16",36256.12,36256.12,36256.12,36256.12,0],["2026-03-17",36256.12,36256.12,36256.12,36256.12,0],["2026-03-18",36256.12,36256.12,36256.12,36256.12,0],["2026-03-19",36256.12,36256.12,36256.12,36256.12,0],["2026-03-20",36256.12,36256.12,36256.12,36256.12,0],["2026-03-23",36256.12,36256.12,36256.12,36256.12,100],["2026-03-24",39852.57,39852.57,39852.57,39852.57,100],["2026-03-25",43837.82,43837.82,36061.71,43837.82,25300],["2026-03-26",43837.82,48211.89,39658.16,48211.89,10200],["2026-03-27",43449.02,43449.02,43449.02,43449.02,7000],["2026-03-30",43449.02,43449.02,43449.02,43449.02,0],["2026-03-31",43449.02,43449.02,43449.02,43449.02,0],["2026-04-01",39172.16,39172.16,39172.16,39172.16,200],["2026-04-02",35478.5,35770.11,35478.5,35672.91,2600],["2026-04-03",32368.06,32368.06,32368.06,32368.06,100],["2026-04-06",32368.06,32368.06,32368.06,32368.06,0],["2026-04-07",32368.06,32368.06,32368.06,32368.06,0],["2026-04-08",32368.06,32368.06,32368.06,32368.06,22500],["2026-04-09",32368.06,32368.06,32368.06,32368.06,0],["2026-04-10",32368.06,32368.06,32368.06,32368.06,20000],["2026-04-13",32368.06,32368.06,32368.06,32368.06,0],["2026-04-14",32368.06,32368.06,32368.06,32368.06,0],["2026-04-15",32368.06,32368.06,32368.06,32368.06,0],["2026-04-16",32368.06,32368.06,32368.06,32368.06,0],["2026-04-17",35575.71,35575.71,29354.82,29354.82,800],["2026-04-20",29354.82,29354.82,29354.82,29354.82,0],["2026-04-21",29354.82,29354.82,29354.82,29354.82,0],["2026-04-22",29354.82,29354.82,29354.82,29354.82,0],["2026-04-23",29354.82,29354.82,29354.82,29354.82,21300],["2026-04-24",32270.86,32270.86,32270.86,32270.86,500],["2026-04-28",35478.5,35478.5,29354.82,35478.5,27600],["2026-04-29",38977.75,38977.75,32270.86,38977.75,7900],["2026-05-04",42768.61,42768.61,42768.61,42768.61,100],["2026-05-05",39172.16,43740.62,38588.95,42768.61,45100],["2026-05-06",42768.61,42768.61,42768.61,42768.61,0],["2026-05-07",42671.41,46559.46,38491.75,38491.75,38800],["2026-05-08",39852.57,42282.6,35867.31,36158.91,5200],["2026-05-11",33211.18,33211.18,33211.18,33211.18,100],["2026-05-12",30852.99,30852.99,30852.99,30852.99,100],["2026-05-13",33898.98,33898.98,33898.98,33898.98,30100],["2026-05-14",33898.98,33898.98,33898.98,33898.98,0],["2026-05-15",37239.75,37239.75,31049.5,37239.75,300],["2026-05-18",40875.29,40875.29,33604.21,40875.29,1300],["2026-05-19",37239.75,44117.81,37239.75,44117.81,200],["2026-05-20",44117.81,44117.81,44117.81,44117.81,0],["2026-05-21",40875.29,40875.29,40875.29,40875.29,24800],["2026-05-22",37141.49,37141.49,37141.49,37141.49,20200],["2026-05-25",37338.01,37829.3,37338.01,37829.3,5100],["2026-05-26",34586.79,40089.23,34586.79,37534.52,3700],["2026-05-27",35962.4,35962.4,35962.4,35962.4,100],["2026-05-28",35962.4,35962.4,35962.4,35962.4,0],["2026-05-29",35962.4,35962.4,35962.4,35962.4,20000],["2026-06-01",35962.4,35962.4,35962.4,35962.4,0],["2026-06-02",39303.17,39303.17,39303.17,39303.17,100],["2026-06-03",39303.17,39303.17,39303.17,39303.17,100],["2026-06-04",41759.62,41759.62,41759.62,41759.62,100],["2026-06-05",41759.62,41759.62,41759.62,41759.62,0],["2026-06-08",41759.62,41759.62,41759.62,41759.62,0],["2026-06-09",41759.62,41759.62,41759.62,41759.62,0],["2026-06-10",37829.3,37829.3,37829.3,37829.3,2000],["2026-06-11",37829.3,41071.81,37829.3,41071.81,1100],["2026-06-12",41071.81,41071.81,41071.81,41071.81,0],["2026-06-15",41071.81,41071.81,41071.81,41071.81,0],["2026-06-16",38320.59,38320.59,38320.59,38320.59,500],["2026-06-17",38320.59,38320.59,38320.59,38320.59,1500],["2026-06-18",38320.59,38320.59,38320.59,38320.59,0],["2026-06-19",38320.59,38320.59,38320.59,38320.59,0],["2026-06-22",39008.39,39008.39,39008.39,39008.39,100],["2026-06-23",39008.39,39008.39,39008.39,39008.39,0],["2026-06-24",39008.39,39008.39,39008.39,39008.39,0],["2026-06-25",42054.39,42054.39,38320.59,38320.59,1200],["2026-06-26",38320.59,38320.59,38320.59,38320.59,0],["2026-06-29",38122.55,38320.59,38122.55,38320.59,4000],["2026-06-30",38320.59,38320.59,38320.59,38320.59,0],["2026-07-01",38320.59,38320.59,38320.59,38320.59,0],["2026-07-02",39607.84,39607.84,39607.84,39607.84,100],["2026-07-03",39607.84,39607.84,39607.84,39607.84,0],["2026-07-06",38617.65,38617.65,38617.65,38617.65,500],["2026-07-07",38617.65,40499.02,38617.65,40499.02,600],["2026-07-08",40499.02,40499.02,40499.02,40499.02,0],["2026-07-09",36538.24,36538.24,36538.24,36538.24,100],["2026-07-10",36538.24,36538.24,36538.24,36538.24,0],["2026-07-13",33072.55,33072.55,33072.55,33072.55,100],["2026-07-14",35647.06,36142.16,31884.31,31884.31,1100],["2026-07-15",31884.31,31884.31,31884.31,31884.31,0],["2026-07-16",31884.31,31884.31,31884.31,31884.31,0],["2026-07-17",31884.31,31884.31,31884.31,31884.31,0],["2026-07-20",31884.31,31884.31,31884.31,31884.31,0],["2026-07-21",35052.94,35052.94,32676.47,32676.47,600],["2026-07-22",35647.06,35647.06,35647.06,35647.06,50100],["2026-07-23",36637.25,36637.25,32280.39,36142.16,4500],["2026-07-24",36142.16,36142.16,36142.16,36142.16,10500],["2026-07-27",33666.67,33666.67,33666.67,33666.67,100],["2026-07-28",37033.33,37033.33,37033.33,37033.33,50100],["2026-07-29",37033.33,37033.33,37033.33,37033.33,0],["2026-07-30",37033.33,37033.33,37033.33,37033.33,0],["2026-07-31",37033.33,37033.33,37033.33,37033.33,0],["2026-08-03",37033.33,37033.33,37033.33,37033.33,0],["2026-08-04",37033.33,37033.33,37033.33,37033.33,0],["2026-08-05",33468.63,33468.63,33468.63,33468.63,100],["2026-08-06",33468.63,33468.63,33468.63,33468.63,0],["2026-08-07",33468.63,33468.63,33468.63,33468.63,0],["2026-08-10",33468.63,33468.63,33468.63,33468.63,0],["2026-08-11",33468.63,33468.63,33468.63,33468.63,0],["2026-08-12",32676.47,34656.86,32676.47,34656.86,600],["2026-08-13",31389.22,31389.22,31389.22,31389.22,100],["2026-08-14",29210.78,29210.78,29210.78,29210.78,100],["2026-08-17",29210.78,29210.78,29210.78,29210.78,0],["2026-08-18",30696.08,30696.08,26834.31,30696.08,1400],["2026-08-19",30696.08,30696.08,30696.08,30696.08,0],["2026-08-20",30696.08,30696.08,30696.08,30696.08,0],["2026-08-21",30696.08,30696.08,30696.08,30696.08,0],["2026-08-24",30696.08,30696.08,30696.08,30696.08,0],["2026-08-25",30696.08,30696.08,30696.08,30696.08,0],["2026-08-26",31191.18,31191.18,31191.18,31191.18,200],["2026-08-27",31191.18,31191.18,31191.18,31191.18,0],["2026-08-28",31191.18,31191.18,31191.18,31191.18,0],["2026-09-03",31191.18,31191.18,31191.18,31191.18,0],["2026-09-04",31191.18,31191.18,31191.18,31191.18,0],["2026-09-07",30696.08,30696.08,30696.08,30696.08,300],["2026-09-08",30696.08,30696.08,30696.08,30696.08,0],["2026-09-09",27626.47,31191.18,27626.47,27725.49,54900],["2026-09-10",29705.88,29705.88,29705.88,29705.88,100],["2026-09-11",32676.47,32676.47,26834.31,32676.47,11700],["2026-09-14",32676.47,32676.47,32676.47,32676.47,0],["2026-09-15",32676.47,32676.47,32676.47,32676.47,0],["2026-09-16",29408.82,29408.82,29408.82,29408.82,100],["2026-09-17",29408.82,29408.82,29408.82,29408.82,0],["2026-09-18",26537.25,26537.25,26537.25,26537.25,100],["2026-09-21",26537.25,26537.25,26537.25,26537.25,0],["2026-09-22",26537.25,26537.25,26537.25,26537.25,0],["2026-09-23",29111.76,29111.76,23962.75,23962.75,600],["2026-09-24",26339.22,26339.22,26339.22,26339.22,100],["2026-09-25",28913.73,28913.73,28913.73,28913.73,100],["2026-09-28",31785.29,31785.29,31785.29,31785.29,100],["2026-09-29",34656.86,34656.86,31884.31,34656.86,41600],["2026-09-30",33666.67,33666.67,33666.67,33666.67,100],["2026-10-01",33666.67,33666.67,33666.67,33666.67,0],["2026-10-02",33666.67,33666.67,33666.67,33666.67,0],["2026-10-05",33666.67,33666.67,33666.67,33666.67,0],["2026-10-06",33666.67,33666.67,33666.67,33666.67,0],["2026-10-07",30300.0,30300.0,30300.0,30300.0,100],["2026-10-08",30300.0,30300.0,30300.0,30300.0,0],["2026-10-09",30300.0,30300.0,30300.0,30300.0,0],["2026-10-12",30300.0,30300.0,30300.0,30300.0,0]]}