{"sym":"ADC","index":false,"bars":[["2010-12-24",1719.42,1719.42,1125.44,1177.54,15300],["2010-12-27",1125.44,1125.44,1115.02,1115.02,3200],["2010-12-28",1094.18,1115.02,1094.18,1115.02,2400],["2010-12-29",1104.6,1104.6,1042.07,1042.07,4200],["2010-12-30",1042.07,1094.18,1042.07,1094.18,700],["2010-12-31",1083.76,1083.76,1000.39,1073.33,1000],["2011-01-04",1042.07,1042.07,1042.07,1042.07,2800],["2011-01-05",1042.07,1042.07,1042.07,1042.07,1800],["2011-01-06",1042.07,1042.07,1031.65,1042.07,1400],["2011-01-07",1094.18,1115.02,1094.18,1115.02,3100],["2011-01-10",1177.54,1177.54,1115.02,1177.54,15900],["2011-01-11",1240.07,1240.07,1104.6,1115.02,1600],["2011-01-12",1135.86,1135.86,1135.86,1135.86,100],["2011-01-13",1135.86,1135.86,1073.33,1094.18,4300],["2011-01-14",1083.76,1167.12,1073.33,1167.12,8000],["2011-01-17",1115.02,1135.86,1115.02,1135.86,200],["2011-01-18",1146.28,1167.12,1115.02,1135.86,3000],["2011-01-19",1146.28,1156.7,1094.18,1094.18,15700],["2011-01-20",1167.12,1167.12,1094.18,1094.18,2600],["2011-01-21",1094.18,1146.28,1094.18,1146.28,200],["2011-01-24",1198.38,1198.38,1198.38,1198.38,17400],["2011-01-25",1281.75,1281.75,1250.49,1250.49,17300],["2011-01-26",1271.33,1271.33,1208.8,1229.65,5800],["2011-01-27",1240.07,1250.49,1219.22,1229.65,12400],["2011-01-28",1250.49,1323.43,1229.65,1271.33,19300],["2011-02-08",1260.91,1281.75,1250.49,1281.75,12700],["2011-02-09",1247.56,1354.5,1247.56,1354.5,4500],["2011-02-10",1306.97,1354.5,1306.97,1354.5,2500],["2011-02-11",1330.74,1330.74,1330.74,1330.74,1000],["2011-02-14",1330.74,1330.74,1330.74,1330.74,0],["2011-02-15",1247.56,1259.45,1247.56,1247.56,700],["2011-02-16",1164.39,1318.85,1164.39,1318.85,4100],["2011-02-17",1164.39,1164.39,1093.1,1093.1,500],["2011-02-18",1188.16,1188.16,1188.16,1188.16,100],["2011-02-21",1188.16,1188.16,1188.16,1188.16,0],["2011-02-22",1188.16,1188.16,1188.16,1188.16,0],["2011-02-23",1211.92,1211.92,1211.92,1211.92,100],["2011-02-24",1211.92,1211.92,1211.92,1211.92,0],["2011-02-25",1211.92,1211.92,1211.92,1211.92,0],["2011-02-28",1211.92,1211.92,1211.92,1211.92,0],["2011-03-01",1211.92,1211.92,1211.92,1211.92,0],["2011-03-02",1128.75,1128.75,1128.75,1128.75,100],["2011-03-03",1128.75,1128.75,1128.75,1128.75,0],["2011-03-04",1128.75,1128.75,1128.75,1128.75,0],["2011-03-07",1128.75,1128.75,1128.75,1128.75,0],["2011-03-08",1116.87,1116.87,1116.87,1116.87,100],["2011-03-09",1116.87,1116.87,1116.87,1116.87,0],["2011-03-10",1045.58,1116.87,1045.58,1104.99,3200],["2011-03-11",986.17,1009.93,986.17,986.17,8400],["2011-03-14",950.53,950.53,926.76,938.64,3600],["2011-03-15",938.64,938.64,938.64,938.64,0],["2011-03-16",926.76,926.76,926.76,926.76,2000],["2011-03-17",926.76,926.76,926.76,926.76,0],["2011-03-18",891.12,926.76,891.12,926.76,5500],["2011-03-21",926.76,926.76,891.12,914.88,6600],["2011-03-22",903.0,903.0,903.0,903.0,0],["2011-03-23",903.0,903.0,903.0,903.0,1300],["2011-03-24",903.0,903.0,903.0,903.0,2700],["2011-03-25",903.0,903.0,903.0,903.0,0],["2011-03-28",903.0,903.0,903.0,903.0,6000],["2011-03-29",903.0,903.0,903.0,903.0,2000],["2011-03-30",903.0,903.0,903.0,903.0,500],["2011-03-31",903.0,903.0,903.0,903.0,500],["2011-04-01",950.53,950.53,950.53,950.53,100],["2011-04-04",903.0,903.0,903.0,903.0,100],["2011-04-05",903.0,903.0,903.0,903.0,0],["2011-04-06",855.47,855.47,855.47,855.47,200],["2011-04-07",855.47,855.47,855.47,855.47,0],["2011-04-08",867.35,867.35,867.35,867.35,300],["2011-04-13",867.35,867.35,867.35,867.35,0],["2011-04-14",831.71,831.71,831.71,831.71,500],["2011-04-15",855.47,867.35,855.47,867.35,1100],["2011-04-18",926.76,926.76,926.76,926.76,100],["2011-04-19",926.76,926.76,926.76,926.76,0],["2011-04-20",903.0,903.0,903.0,903.0,1000],["2011-04-21",938.64,938.64,938.64,938.64,100],["2011-04-22",891.12,891.12,891.12,891.12,1000],["2011-04-25",891.12,891.12,891.12,891.12,0],["2011-04-26",938.64,938.64,938.64,938.64,100],["2011-04-27",986.17,986.17,986.17,986.17,100],["2011-04-28",926.76,926.76,926.76,926.76,2100],["2011-04-29",891.12,891.12,891.12,891.12,1500],["2011-05-04",831.71,867.35,831.71,867.35,300],["2011-05-05",796.07,891.12,796.07,891.12,600],["2011-05-06",879.24,879.24,879.24,879.24,0],["2011-05-09",819.83,819.83,819.83,819.83,100],["2011-05-10",831.71,831.71,831.71,831.71,300],["2011-05-11",796.07,796.07,796.07,796.07,100],["2011-05-12",796.07,796.07,796.07,796.07,0],["2011-05-13",760.42,760.42,760.42,760.42,100],["2011-05-16",760.42,760.42,760.42,760.42,0],["2011-05-17",712.89,760.42,712.89,760.42,2100],["2011-05-18",772.3,772.3,760.42,760.42,500],["2011-05-19",712.89,712.89,712.89,712.89,500],["2011-05-20",760.42,760.42,760.42,760.42,100],["2011-05-23",807.95,807.95,772.3,772.3,2100],["2011-05-24",772.3,772.3,772.3,772.3,0],["2011-05-25",772.3,819.83,772.3,772.3,1900],["2011-05-26",760.42,819.83,760.42,819.83,400],["2011-05-27",831.71,843.59,831.71,843.59,400],["2011-05-30",867.35,867.35,807.95,807.95,900],["2011-05-31",831.71,831.71,831.71,831.71,0],["2011-06-01",867.35,867.35,867.35,867.35,100],["2011-06-02",891.12,891.12,891.12,891.12,100],["2011-06-03",831.71,831.71,831.71,831.71,4300],["2011-06-06",796.07,796.07,784.18,784.18,5000],["2011-06-07",736.66,736.66,736.66,736.66,100],["2011-06-08",748.54,784.18,748.54,772.3,3900],["2011-06-09",819.83,819.83,819.83,819.83,200],["2011-06-10",831.71,855.47,831.71,855.47,1200],["2011-06-13",855.47,867.35,855.47,867.35,4000],["2011-06-14",831.71,831.71,796.07,796.07,1200],["2011-06-15",807.95,807.95,807.95,807.95,0],["2011-06-16",772.3,772.3,772.3,772.3,2000],["2011-06-17",772.3,772.3,772.3,772.3,300],["2011-06-20",807.95,807.95,807.95,807.95,100],["2011-06-21",807.95,807.95,807.95,807.95,0],["2011-06-22",784.18,784.18,784.18,784.18,100],["2011-06-23",819.83,819.83,736.66,736.66,300],["2011-06-24",760.42,760.42,760.42,760.42,0],["2011-06-27",760.42,760.42,760.42,760.42,5000],["2011-06-28",736.66,736.66,736.66,736.66,200],["2011-06-29",772.3,772.3,760.42,760.42,4000],["2011-06-30",760.42,760.42,760.42,760.42,0],["2011-07-01",760.42,760.42,760.42,760.42,800],["2011-07-04",760.42,760.42,760.42,760.42,0],["2011-07-05",760.42,760.42,760.42,760.42,0],["2011-07-06",760.42,760.42,760.42,760.42,0],["2011-07-07",748.54,748.54,748.54,748.54,100],["2011-07-08",748.54,748.54,748.54,748.54,0],["2011-07-11",748.54,748.54,748.54,748.54,0],["2011-07-12",748.54,748.54,748.54,748.54,1000],["2011-07-13",748.54,748.54,748.54,748.54,0],["2011-07-14",760.42,760.42,760.42,760.42,1500],["2011-07-15",807.95,807.95,807.95,807.95,100],["2011-07-18",855.47,855.47,855.47,855.47,100],["2011-07-19",855.47,855.47,855.47,855.47,0],["2011-07-20",855.47,855.47,855.47,855.47,0],["2011-07-21",855.47,855.47,855.47,855.47,0],["2011-07-22",796.07,796.07,796.07,796.07,100],["2011-07-25",796.07,796.07,796.07,796.07,0],["2011-07-26",748.54,748.54,748.54,748.54,100],["2011-07-27",748.54,748.54,748.54,748.54,0],["2011-07-28",748.54,748.54,748.54,748.54,0],["2011-07-29",748.54,748.54,748.54,748.54,0],["2011-08-01",748.54,748.54,748.54,748.54,0],["2011-08-02",748.54,748.54,748.54,748.54,0],["2011-08-03",748.54,748.54,748.54,748.54,2000],["2011-08-04",796.07,796.07,796.07,796.07,100],["2011-08-05",843.59,843.59,843.59,843.59,100],["2011-08-08",796.07,796.07,796.07,796.07,2000],["2011-08-09",760.42,760.42,760.42,760.42,900],["2011-08-10",760.42,760.42,760.42,760.42,0],["2011-08-11",712.89,712.89,712.89,712.89,100],["2011-08-12",677.25,677.25,677.25,677.25,100],["2011-08-15",677.25,677.25,677.25,677.25,600],["2011-08-16",677.25,677.25,677.25,677.25,0],["2011-08-17",677.25,677.25,677.25,677.25,0],["2011-08-18",712.89,712.89,712.89,712.89,100],["2011-08-19",712.89,712.89,712.89,712.89,0],["2011-08-22",760.42,760.42,760.42,760.42,800],["2011-08-23",796.07,796.07,796.07,796.07,100],["2011-08-24",843.59,843.59,843.59,843.59,100],["2011-08-25",843.59,843.59,843.59,843.59,0],["2011-08-26",843.59,843.59,843.59,843.59,0],["2011-08-29",843.59,843.59,843.59,843.59,0],["2011-08-30",843.59,843.59,843.59,843.59,0],["2011-08-31",891.12,891.12,891.12,891.12,100],["2011-09-01",891.12,891.12,891.12,891.12,0],["2011-09-05",831.71,831.71,831.71,831.71,100],["2011-09-06",784.18,784.18,784.18,784.18,100],["2011-09-07",736.66,819.83,736.66,819.83,1100],["2011-09-08",784.18,831.71,784.18,807.95,1300],["2011-09-09",784.18,784.18,784.18,784.18,100],["2011-09-12",748.54,831.71,748.54,831.71,2100],["2011-09-13",843.59,843.59,819.83,831.71,5100],["2011-09-14",831.71,879.24,831.71,843.59,5100],["2011-09-15",807.95,831.71,807.95,831.71,1100],["2011-09-16",807.95,807.95,807.95,807.95,100],["2011-09-19",807.95,807.95,807.95,807.95,0],["2011-09-20",855.47,855.47,855.47,855.47,100],["2011-09-21",843.59,843.59,796.07,796.07,2500],["2011-09-22",807.95,807.95,807.95,807.95,0],["2011-09-23",807.95,807.95,807.95,807.95,0],["2011-09-26",807.95,807.95,807.95,807.95,0],["2011-09-27",831.71,831.71,772.3,772.3,4500],["2011-09-28",796.07,796.07,796.07,796.07,0],["2011-09-29",784.18,784.18,784.18,784.18,400],["2011-09-30",796.07,796.07,796.07,796.07,500],["2011-10-03",796.07,796.07,796.07,796.07,0],["2011-10-04",819.83,819.83,784.18,784.18,200],["2011-10-05",772.3,772.3,772.3,772.3,100],["2011-10-06",819.83,819.83,819.83,819.83,1500],["2011-10-07",831.71,855.47,831.71,855.47,500],["2011-10-10",807.95,807.95,807.95,807.95,800],["2011-10-11",831.71,831.71,831.71,831.71,100],["2011-10-12",796.07,796.07,796.07,796.07,100],["2011-10-13",796.07,796.07,796.07,796.07,0],["2011-10-14",843.59,843.59,843.59,843.59,200],["2011-10-17",819.83,819.83,819.83,819.83,100],["2011-10-18",796.07,796.07,796.07,796.07,100],["2011-10-19",772.3,831.71,772.3,831.71,800],["2011-10-20",831.71,831.71,831.71,831.71,1200],["2011-10-21",831.71,831.71,819.83,819.83,3100],["2011-10-24",831.71,831.71,831.71,831.71,1500],["2011-10-25",819.83,819.83,819.83,819.83,4400],["2011-10-26",807.95,819.83,807.95,819.83,10400],["2011-10-27",831.71,831.71,831.71,831.71,300],["2011-10-28",843.59,843.59,843.59,843.59,1000],["2011-10-31",843.59,843.59,843.59,843.59,0],["2011-11-01",819.83,831.71,819.83,831.71,1100],["2011-11-02",831.71,831.71,831.71,831.71,0],["2011-11-03",831.71,843.59,831.71,843.59,1500],["2011-11-04",843.59,843.59,843.59,843.59,0],["2011-11-07",819.83,843.59,819.83,843.59,400],["2011-11-08",831.71,831.71,831.71,831.71,1000],["2011-11-09",831.71,831.71,831.71,831.71,500],["2011-11-10",831.71,831.71,831.71,831.71,0],["2011-11-11",819.83,819.83,819.83,819.83,11200],["2011-11-14",819.83,819.83,819.83,819.83,700],["2011-11-15",819.83,819.83,819.83,819.83,0],["2011-11-16",772.3,772.3,772.3,772.3,100],["2011-11-17",819.83,819.83,807.95,819.83,1100],["2011-11-18",819.83,819.83,807.95,807.95,1000],["2011-11-21",807.95,819.83,807.95,819.83,3500],["2011-11-22",760.42,831.71,760.42,819.83,3200],["2011-11-23",831.71,831.71,831.71,831.71,800],["2011-11-24",819.83,819.83,819.83,819.83,1200],["2011-11-25",819.83,819.83,819.83,819.83,0],["2011-11-28",796.07,796.07,796.07,796.07,100],["2011-11-29",796.07,796.07,796.07,796.07,0],["2011-11-30",796.07,796.07,796.07,796.07,9200],["2011-12-01",796.07,796.07,796.07,796.07,0],["2011-12-02",843.59,843.59,843.59,843.59,1000],["2011-12-05",879.24,879.24,879.24,879.24,4000],["2011-12-06",879.24,879.24,879.24,879.24,0],["2011-12-07",843.59,843.59,843.59,843.59,100],["2011-12-08",843.59,843.59,843.59,843.59,0],["2011-12-09",891.12,891.12,891.12,891.12,100],["2011-12-12",831.71,950.53,831.71,950.53,200],["2011-12-13",831.71,831.71,831.71,831.71,1600],["2011-12-14",819.83,819.83,819.83,819.83,200],["2011-12-15",831.71,831.71,772.3,772.3,2600],["2011-12-16",843.59,843.59,843.59,843.59,300],["2011-12-19",819.83,879.24,819.83,879.24,1600],["2011-12-20",914.88,914.88,914.88,914.88,100],["2011-12-21",855.47,914.88,855.47,891.12,3200],["2011-12-22",867.35,867.35,867.35,867.35,100],["2011-12-23",891.12,891.12,879.24,879.24,1500],["2011-12-26",867.35,903.0,867.35,879.24,4000],["2011-12-27",903.0,938.64,891.12,938.64,9400],["2011-12-28",858.59,962.21,858.59,962.21,6400],["2011-12-29",947.41,947.41,903.0,903.0,1100],["2011-12-30",903.0,903.0,903.0,903.0,1900],["2012-01-03",932.61,932.61,932.61,932.61,100],["2012-01-04",888.2,888.2,888.2,888.2,3600],["2012-01-05",843.79,873.39,843.79,843.79,6100],["2012-01-06",814.18,814.18,814.18,814.18,100],["2012-01-09",858.59,858.59,858.59,858.59,1000],["2012-01-10",917.8,917.8,873.39,873.39,1600],["2012-01-11",962.21,962.21,962.21,962.21,1500],["2012-01-12",962.21,962.21,917.8,917.8,6300],["2012-01-13",932.61,932.61,932.61,932.61,0],["2012-01-16",962.21,977.02,962.21,977.02,1800],["2012-01-17",962.21,1021.43,962.21,1021.43,2600],["2012-01-18",1051.03,1051.03,1051.03,1051.03,1100],["2012-01-19",991.82,991.82,991.82,991.82,100],["2012-01-20",962.21,962.21,962.21,962.21,100],["2012-01-30",962.21,1021.43,962.21,1021.43,500],["2012-01-31",1006.62,1006.62,1006.62,1006.62,0],["2012-02-01",962.21,1051.03,962.21,1051.03,1000],["2012-02-02",1065.84,1065.84,1065.84,1065.84,400],["2012-02-03",1036.23,1036.23,1006.62,1006.62,2700],["2012-02-06",1006.62,1006.62,1006.62,1006.62,2200],["2012-02-07",1006.62,1006.62,1006.62,1006.62,0],["2012-02-08",1036.23,1036.23,1036.23,1036.23,5300],["2012-02-09",1065.84,1095.44,1065.84,1095.44,7200],["2012-02-10",1154.65,1154.65,1080.64,1080.64,600],["2012-02-13",1051.03,1199.06,1051.03,1199.06,8100],["2012-02-14",1095.44,1139.85,1095.44,1139.85,500],["2012-02-15",1199.06,1199.06,1199.06,1199.06,100],["2012-02-16",1199.06,1199.06,1199.06,1199.06,0],["2012-02-17",1199.06,1273.08,1199.06,1213.87,8200],["2012-02-20",1258.28,1258.28,1258.28,1258.28,200],["2012-02-21",1184.26,1258.28,1184.26,1258.28,200],["2012-02-22",1228.67,1228.67,1228.67,1228.67,0],["2012-02-23",1228.67,1228.67,1228.67,1228.67,200],["2012-02-24",1243.47,1243.47,1184.26,1184.26,2600],["2012-02-27",1184.26,1258.28,1184.26,1258.28,2100],["2012-02-28",1213.87,1213.87,1199.06,1199.06,6100],["2012-02-29",1258.28,1258.28,1258.28,1258.28,3000],["2012-03-01",1199.06,1199.06,1199.06,1199.06,100],["2012-03-02",1273.08,1273.08,1273.08,1273.08,1100],["2012-03-05",1302.69,1347.1,1302.69,1347.1,5200],["2012-03-06",1317.49,1317.49,1317.49,1317.49,4000],["2012-03-07",1228.67,1317.49,1228.67,1317.49,800],["2012-03-08",1302.69,1302.69,1302.69,1302.69,0],["2012-03-09",1213.87,1213.87,1213.87,1213.87,1000],["2012-03-12",1287.88,1287.88,1287.88,1287.88,100],["2012-03-13",1213.87,1273.08,1213.87,1273.08,2300],["2012-03-14",1258.28,1258.28,1258.28,1258.28,300],["2012-03-15",1199.06,1199.06,1199.06,1199.06,500],["2012-03-16",1199.06,1199.06,1184.26,1184.26,5500],["2012-03-19",1258.28,1258.28,1139.85,1139.85,200],["2012-03-20",1199.06,1199.06,1199.06,1199.06,100],["2012-03-21",1199.06,1199.06,1199.06,1199.06,0],["2012-03-22",1139.85,1184.26,1139.85,1169.46,900],["2012-03-23",1199.06,1228.67,1199.06,1228.67,1500],["2012-03-26",1213.87,1258.28,1213.87,1228.67,2300],["2012-03-27",1258.28,1258.28,1228.67,1258.28,5800],["2012-03-28",1199.06,1258.28,1199.06,1258.28,200],["2012-03-29",1184.26,1273.08,1184.26,1273.08,1200],["2012-03-30",1273.08,1273.08,1273.08,1273.08,0],["2012-04-03",1273.08,1302.69,1273.08,1302.69,1100],["2012-04-04",1302.69,1302.69,1302.69,1302.69,1000],["2012-04-05",1302.69,1317.49,1302.69,1317.49,600],["2012-04-06",1243.47,1317.49,1243.47,1317.49,7100],["2012-04-09",1332.29,1332.29,1332.29,1332.29,3700],["2012-04-10",1273.08,1273.08,1273.08,1273.08,100],["2012-04-11",1287.88,1287.88,1287.88,1287.88,1000],["2012-04-12",1287.88,1287.88,1287.88,1287.88,0],["2012-04-13",1213.87,1213.87,1213.87,1213.87,100],["2012-04-16",1213.87,1213.87,1213.87,1213.87,0],["2012-04-17",1213.87,1213.87,1213.87,1213.87,0],["2012-04-18",1287.88,1287.88,1287.88,1287.88,400],["2012-04-19",1258.28,1258.28,1243.47,1243.47,2600],["2012-04-20",1228.67,1228.67,1213.87,1228.67,2500],["2012-04-23",1228.67,1228.67,1228.67,1228.67,0],["2012-04-24",1228.67,1228.67,1228.67,1228.67,0],["2012-04-25",1228.67,1228.67,1228.67,1228.67,0],["2012-04-26",1228.67,1228.67,1228.67,1228.67,0],["2012-04-27",1258.28,1258.28,1258.28,1258.28,138],["2012-05-02",1258.28,1258.28,1258.28,1258.28,10100],["2012-05-03",1258.28,1258.28,1258.28,1258.28,1838],["2012-05-04",1273.08,1302.69,1273.08,1302.69,1200],["2012-05-07",1391.51,1391.51,1391.51,1391.51,1200],["2012-05-08",1465.52,1480.33,1465.52,1480.33,4700],["2012-05-09",1583.95,1583.95,1539.54,1539.54,1700],["2012-05-10",1539.54,1628.36,1539.54,1628.36,3500],["2012-05-11",1524.74,1524.74,1524.74,1524.74,700],["2012-05-14",1435.92,1435.92,1435.92,1435.92,100],["2012-05-15",1435.92,1435.92,1435.92,1435.92,100],["2012-05-16",1347.1,1347.1,1347.1,1347.1,100],["2012-05-17",1347.1,1347.1,1347.1,1347.1,0],["2012-05-18",1361.9,1361.9,1213.87,1213.87,1000],["2012-05-21",1317.49,1317.49,1317.49,1317.49,500],["2012-05-22",1376.7,1406.31,1376.7,1406.31,200],["2012-05-23",1302.69,1480.33,1302.69,1480.33,400],["2012-05-24",1421.11,1421.11,1421.11,1421.11,1900],["2012-05-25",1435.92,1465.52,1435.92,1465.52,800],["2012-05-28",1465.52,1465.52,1465.52,1465.52,0],["2012-05-29",1465.52,1465.52,1465.52,1465.52,0],["2012-05-30",1465.52,1465.52,1465.52,1465.52,0],["2012-05-31",1465.52,1465.52,1465.52,1465.52,0],["2012-06-01",1465.52,1465.52,1465.52,1465.52,0],["2012-06-04",1391.51,1391.51,1376.7,1376.7,200],["2012-06-05",1391.51,1391.51,1391.51,1391.51,0],["2012-06-06",1421.11,1421.11,1421.11,1421.11,100],["2012-06-07",1465.52,1465.52,1465.52,1465.52,100],["2012-06-08",1465.52,1465.52,1465.52,1465.52,0],["2012-06-11",1435.92,1465.52,1435.92,1465.52,1100],["2012-06-12",1465.52,1465.52,1465.52,1465.52,0],["2012-06-13",1465.52,1465.52,1465.52,1465.52,0],["2012-06-14",1495.13,1495.13,1495.13,1495.13,300],["2012-06-15",1524.74,1524.74,1524.74,1524.74,100],["2012-06-18",1524.74,1524.74,1524.74,1524.74,0],["2012-06-19",1450.72,1450.72,1450.72,1450.72,300],["2012-06-20",1450.72,1450.72,1450.72,1450.72,0],["2012-06-21",1450.72,1450.72,1450.72,1450.72,0],["2012-06-22",1376.7,1391.51,1376.7,1391.51,1100],["2012-06-25",1302.69,1332.29,1302.69,1332.29,2400],["2012-06-26",1317.49,1317.49,1317.49,1317.49,0],["2012-06-27",1317.49,1317.49,1317.49,1317.49,1000],["2012-06-28",1317.49,1391.51,1317.49,1391.51,2000],["2012-06-29",1450.72,1450.72,1450.72,1450.72,100],["2012-07-02",1509.93,1509.93,1450.72,1450.72,1100],["2012-07-03",1361.9,1450.72,1361.9,1450.72,200],["2012-07-04",1450.72,1450.72,1450.72,1450.72,0],["2012-07-05",1376.7,1376.7,1376.7,1376.7,100],["2012-07-06",1450.72,1450.72,1450.72,1450.72,100],["2012-07-09",1376.7,1376.7,1376.7,1376.7,100],["2012-07-10",1465.52,1465.52,1450.72,1450.72,1400],["2012-07-11",1450.72,1450.72,1450.72,1450.72,100],["2012-07-12",1450.72,1450.72,1391.51,1391.51,1100],["2012-07-13",1480.33,1480.33,1406.31,1406.31,200],["2012-07-16",1465.52,1480.33,1465.52,1480.33,400],["2012-07-17",1480.33,1480.33,1480.33,1480.33,0],["2012-07-18",1391.51,1391.51,1391.51,1391.51,100],["2012-07-19",1465.52,1465.52,1332.29,1465.52,7300],["2012-07-20",1509.93,1509.93,1376.7,1376.7,200],["2012-07-23",1376.7,1376.7,1361.9,1376.7,3200],["2012-07-24",1435.92,1435.92,1317.49,1317.49,200],["2012-07-25",1332.29,1391.51,1332.29,1391.51,1400],["2012-07-26",1465.52,1465.52,1406.31,1465.52,1400],["2012-07-27",1465.52,1465.52,1361.9,1450.72,400],["2012-07-30",1421.11,1421.11,1421.11,1421.11,0],["2012-07-31",1465.52,1465.52,1347.1,1347.1,200],["2012-08-01",1361.9,1421.11,1361.9,1421.11,1100],["2012-08-02",1450.72,1509.93,1450.72,1509.93,9500],["2012-08-03",1406.31,1406.31,1406.31,1406.31,100],["2012-08-06",1406.31,1406.31,1406.31,1406.31,0],["2012-08-07",1347.1,1465.52,1347.1,1465.52,600],["2012-08-08",1435.92,1435.92,1435.92,1435.92,0],["2012-08-09",1406.31,1465.52,1406.31,1465.52,300],["2012-08-10",1406.31,1406.31,1406.31,1406.31,100],["2012-08-13",1465.52,1465.52,1465.52,1465.52,100],["2012-08-14",1465.52,1465.52,1465.52,1465.52,0],["2012-08-15",1391.51,1391.51,1391.51,1391.51,100],["2012-08-16",1391.51,1391.51,1391.51,1391.51,300],["2012-08-17",1391.51,1391.51,1391.51,1391.51,0],["2012-08-20",1347.1,1435.92,1347.1,1435.92,300],["2012-08-21",1317.49,1317.49,1317.49,1317.49,1200],["2012-08-22",1406.31,1406.31,1406.31,1406.31,100],["2012-08-23",1317.49,1317.49,1317.49,1317.49,100],["2012-08-24",1391.51,1391.51,1273.08,1273.08,1100],["2012-08-27",1361.9,1361.9,1361.9,1361.9,100],["2012-08-28",1406.31,1406.31,1406.31,1406.31,100],["2012-08-29",1450.72,1450.72,1406.31,1406.31,1100],["2012-08-30",1391.51,1406.31,1391.51,1406.31,1700],["2012-08-31",1391.51,1406.31,1391.51,1406.31,2000],["2012-09-04",1317.49,1317.49,1317.49,1317.49,100],["2012-09-05",1406.31,1406.31,1258.28,1406.31,300],["2012-09-06",1332.29,1332.29,1332.29,1332.29,0],["2012-09-07",1332.29,1332.29,1332.29,1332.29,0],["2012-09-10",1391.51,1391.51,1391.51,1391.51,100],["2012-09-11",1391.51,1391.51,1391.51,1391.51,0],["2012-09-12",1450.72,1450.72,1450.72,1450.72,100],["2012-09-13",1450.72,1450.72,1450.72,1450.72,0],["2012-09-14",1376.7,1376.7,1376.7,1376.7,500],["2012-09-17",1376.7,1376.7,1376.7,1376.7,0],["2012-09-18",1376.7,1376.7,1332.29,1332.29,3300],["2012-09-19",1361.9,1361.9,1332.29,1332.29,2700],["2012-09-20",1332.29,1332.29,1332.29,1332.29,0],["2012-09-21",1332.29,1332.29,1332.29,1332.29,0],["2012-09-24",1391.51,1391.51,1347.1,1347.1,2500],["2012-09-25",1361.9,1361.9,1361.9,1361.9,0],["2012-09-26",1361.9,1361.9,1361.9,1361.9,0],["2012-09-27",1361.9,1361.9,1361.9,1361.9,500],["2012-09-28",1361.9,1361.9,1361.9,1361.9,0],["2012-10-01",1361.9,1361.9,1361.9,1361.9,0],["2012-10-02",1361.9,1361.9,1361.9,1361.9,0],["2012-10-03",1421.11,1421.11,1421.11,1421.11,1500],["2012-10-04",1421.11,1421.11,1421.11,1421.11,0],["2012-10-05",1421.11,1421.11,1421.11,1421.11,0],["2012-10-08",1391.51,1391.51,1391.51,1391.51,1600],["2012-10-09",1391.51,1391.51,1391.51,1391.51,0],["2012-10-10",1391.51,1391.51,1391.51,1391.51,2300],["2012-10-11",1391.51,1391.51,1391.51,1391.51,0],["2012-10-12",1391.51,1391.51,1391.51,1391.51,0],["2012-10-15",1317.49,1317.49,1317.49,1317.49,100],["2012-10-16",1317.49,1317.49,1317.49,1317.49,0],["2012-10-17",1317.49,1317.49,1317.49,1317.49,0],["2012-10-18",1317.49,1317.49,1317.49,1317.49,0],["2012-10-19",1406.31,1406.31,1406.31,1406.31,1000],["2012-10-22",1421.11,1421.11,1421.11,1421.11,3000],["2012-10-23",1421.11,1421.11,1421.11,1421.11,0],["2012-10-24",1450.72,1450.72,1450.72,1450.72,100],["2012-10-25",1435.92,1539.54,1435.92,1539.54,7400],["2012-10-26",1495.13,1495.13,1495.13,1495.13,0],["2012-10-29",1495.13,1495.13,1495.13,1495.13,0],["2012-10-30",1598.75,1598.75,1598.75,1598.75,100],["2012-10-31",1495.13,1495.13,1495.13,1495.13,2000],["2012-11-01",1465.52,1539.54,1465.52,1539.54,3200],["2012-11-02",1628.36,1628.36,1509.93,1509.93,400],["2012-11-05",1613.56,1613.56,1583.95,1583.95,200],["2012-11-06",1583.95,1583.95,1583.95,1583.95,0],["2012-11-07",1480.33,1613.56,1480.33,1613.56,2100],["2012-11-08",1613.56,1613.56,1613.56,1613.56,0],["2012-11-09",1554.34,1643.16,1554.34,1643.16,700],["2012-11-12",1643.16,1643.16,1643.16,1643.16,200],["2012-11-13",1731.98,1731.98,1628.36,1731.98,3300],["2012-11-14",1731.98,1731.98,1731.98,1731.98,0],["2012-11-15",1806.0,1835.61,1806.0,1835.61,6100],["2012-11-16",1731.98,1731.98,1717.18,1717.18,1100],["2012-11-19",1717.18,1717.18,1717.18,1717.18,0],["2012-11-20",1835.61,1835.61,1835.61,1835.61,100],["2012-11-21",1835.61,1835.61,1835.61,1835.61,100],["2012-11-22",1939.23,1939.23,1939.23,1939.23,100],["2012-11-23",2042.85,2042.85,1850.41,1850.41,400],["2012-11-26",1850.41,1850.41,1850.41,1850.41,0],["2012-11-27",1865.21,1865.21,1820.8,1820.8,2500],["2012-11-28",1776.39,1776.39,1776.39,1776.39,100],["2012-11-29",1776.39,1776.39,1776.39,1776.39,0],["2012-11-30",1702.38,1702.38,1702.38,1702.38,1500],["2012-12-03",1702.38,1702.38,1702.38,1702.38,0],["2012-12-04",1657.97,1657.97,1628.36,1628.36,1500],["2012-12-05",1628.36,1628.36,1628.36,1628.36,0],["2012-12-06",1628.36,1628.36,1628.36,1628.36,0],["2012-12-07",1569.15,1569.15,1569.15,1569.15,100],["2012-12-10",1583.95,1628.36,1583.95,1628.36,500],["2012-12-11",1628.36,1628.36,1628.36,1628.36,0],["2012-12-12",1628.36,1628.36,1628.36,1628.36,0],["2012-12-13",1598.75,1598.75,1598.75,1598.75,500],["2012-12-14",1702.38,1702.38,1702.38,1702.38,100],["2012-12-17",1820.8,1820.8,1820.8,1820.8,100],["2012-12-18",1835.61,1865.21,1820.8,1865.21,2900],["2012-12-19",1835.61,1835.61,1835.61,1835.61,0],["2012-12-20",1835.61,1835.61,1835.61,1835.61,0],["2012-12-21",1909.62,1909.62,1909.62,1909.62,100],["2012-12-24",1983.64,1983.64,1983.64,1983.64,100],["2012-12-25",1983.64,1983.64,1983.64,1983.64,0],["2012-12-26",1850.41,1850.41,1850.41,1850.41,4100],["2012-12-27",1850.41,1865.21,1850.41,1865.21,4000],["2012-12-28",1865.21,1865.21,1865.21,1865.21,600],["2013-01-02",1865.21,1865.21,1865.21,1865.21,0],["2013-01-03",1983.64,1983.64,1983.64,1983.64,400],["2013-01-04",1983.64,1983.64,1983.64,1983.64,0],["2013-01-07",1983.64,2072.46,1983.64,2072.46,500],["2013-01-08",2072.46,2072.46,2072.46,2072.46,0],["2013-01-09",2102.06,2205.69,2102.06,2205.69,1200],["2013-01-10",2087.26,2087.26,2057.65,2057.65,600],["2013-01-11",1939.23,1939.23,1939.23,1939.23,100],["2013-01-14",1939.23,1939.23,1939.23,1939.23,0],["2013-01-15",1806.0,2116.87,1791.2,2116.87,400],["2013-01-16",2116.87,2116.87,2116.87,2116.87,200],["2013-01-17",2116.87,2116.87,2116.87,2116.87,0],["2013-01-18",2116.87,2116.87,2116.87,2116.87,0],["2013-01-21",2116.87,2116.87,2116.87,2116.87,0],["2013-01-22",2116.87,2116.87,2116.87,2116.87,0],["2013-01-23",2116.87,2116.87,2116.87,2116.87,0],["2013-01-24",2057.65,2102.06,2057.65,2102.06,1000],["2013-01-25",2102.06,2102.06,2102.06,2102.06,0],["2013-01-28",2102.06,2102.06,2102.06,2102.06,0],["2013-01-29",2102.06,2102.06,2102.06,2102.06,0],["2013-01-30",2102.06,2102.06,2102.06,2102.06,0],["2013-01-31",2102.06,2102.06,2102.06,2102.06,0],["2013-02-01",2102.06,2102.06,2102.06,2102.06,0],["2013-02-04",1998.44,1998.44,1998.44,1998.44,200],["2013-02-05",1939.23,1998.44,1924.42,1998.44,1600],["2013-02-06",1998.44,1998.44,1998.44,1998.44,0],["2013-02-07",1998.44,1998.44,1998.44,1998.44,0],["2013-02-08",2146.47,2190.88,2146.47,2190.88,700],["2013-02-18",2398.13,2398.13,2398.13,2398.13,200],["2013-02-19",2161.28,2161.28,2161.28,2161.28,500],["2013-02-20",2161.28,2161.28,2161.28,2161.28,0],["2013-02-21",1968.83,1983.64,1954.03,1954.03,1700],["2013-02-22",1791.2,2146.47,1791.2,2146.47,1200],["2013-02-25",2146.47,2146.47,2066.97,2066.97,1700],["2013-02-26",1876.18,2162.37,1876.18,2066.97,700],["2013-02-27",2210.07,2210.07,2210.07,2210.07,100],["2013-02-28",2210.07,2416.77,2210.07,2416.77,2200],["2013-03-01",2416.77,2416.77,2416.77,2416.77,1000],["2013-03-04",2512.17,2512.17,2384.97,2512.17,400],["2013-03-05",2750.67,2750.67,2750.67,2750.67,100],["2013-03-06",3020.96,3020.96,3020.96,3020.96,100],["2013-03-07",3179.96,3179.96,3179.96,3179.96,100],["2013-03-08",3179.96,3179.96,3179.96,3179.96,0],["2013-03-11",3179.96,3179.96,3179.96,3179.96,0],["2013-03-12",2861.97,3497.96,2861.97,2861.97,700],["2013-03-13",2575.77,2575.77,2575.77,2575.77,100],["2013-03-14",2321.37,2591.67,2321.37,2591.67,200],["2013-03-15",2559.87,2639.37,2337.27,2543.97,1300],["2013-03-18",2559.87,2559.87,2559.87,2559.87,100],["2013-03-19",2305.47,2305.47,2305.47,2305.47,100],["2013-03-20",2305.47,2305.47,2305.47,2305.47,0],["2013-03-21",2225.97,2225.97,2225.97,2225.97,1100],["2013-03-22",2225.97,2225.97,2225.97,2225.97,0],["2013-03-25",2066.97,2305.47,2003.38,2305.47,1400],["2013-03-26",2082.87,2353.17,2082.87,2353.17,600],["2013-03-27",2353.17,2353.17,2353.17,2353.17,0],["2013-03-28",2130.57,2130.57,2130.57,2130.57,1000],["2013-03-29",2130.57,2130.57,2130.57,2130.57,0],["2013-04-01",2146.47,2146.47,1939.78,1939.78,1600],["2013-04-02",2114.67,2114.67,2114.67,2114.67,300],["2013-04-03",2114.67,2114.67,2114.67,2114.67,0],["2013-04-04",2114.67,2114.67,2114.67,2114.67,0],["2013-04-05",2114.67,2114.67,2114.67,2114.67,0],["2013-04-08",2114.67,2114.67,2114.67,2114.67,0],["2013-04-09",2114.67,2114.67,2114.67,2114.67,0],["2013-04-10",1923.88,2273.67,1923.88,2273.67,200],["2013-04-11",2273.67,2273.67,2273.67,2273.67,0],["2013-04-12",2051.08,2384.97,2051.08,2384.97,1000],["2013-04-15",2384.97,2384.97,2384.97,2384.97,0],["2013-04-16",2384.97,2384.97,2384.97,2384.97,100],["2013-04-17",2384.97,2384.97,2146.47,2146.47,200],["2013-04-18",2162.37,2162.37,2146.47,2146.47,4800],["2013-04-22",2051.08,2051.08,1955.68,1955.68,4000],["2013-04-23",1955.68,1955.68,1955.68,1955.68,0],["2013-04-24",1971.58,2130.57,1971.58,2130.57,200],["2013-04-25",2130.57,2130.57,2130.57,2130.57,100],["2013-04-26",2273.67,2273.67,2273.67,2273.67,100],["2013-05-02",2480.37,2480.37,2480.37,2480.37,100],["2013-05-03",2241.87,2241.87,2241.87,2241.87,100],["2013-05-06",2241.87,2241.87,2241.87,2241.87,0],["2013-05-07",2241.87,2241.87,2241.87,2241.87,0],["2013-05-08",2416.77,2416.77,2416.77,2416.77,100],["2013-05-09",2178.27,2178.27,2178.27,2178.27,700],["2013-05-10",2178.27,2178.27,2178.27,2178.27,0],["2013-05-13",2178.27,2178.27,2178.27,2178.27,0],["2013-05-14",2178.27,2178.27,2178.27,2178.27,0],["2013-05-15",2178.27,2178.27,2178.27,2178.27,0],["2013-05-16",2178.27,2178.27,2178.27,2178.27,0],["2013-05-17",2178.27,2178.27,2178.27,2178.27,0],["2013-05-20",1971.58,1987.48,1971.58,1987.48,2000],["2013-05-21",2003.38,2003.38,1987.48,1987.48,1000],["2013-05-22",1987.48,1987.48,1987.48,1987.48,100],["2013-05-23",1987.48,1987.48,1987.48,1987.48,0],["2013-05-24",1987.48,1987.48,1987.48,1987.48,60],["2013-05-27",2066.97,2066.97,2066.97,2066.97,2100],["2013-05-28",2098.77,2098.77,2066.97,2066.97,3200],["2013-05-29",2066.97,2146.47,2066.97,2146.47,5500],["2013-05-30",2146.47,2146.47,2146.47,2146.47,0],["2013-05-31",2066.97,2082.87,2066.97,2082.87,2400],["2013-06-03",2082.87,2082.87,2082.87,2082.87,0],["2013-06-04",2082.87,2082.87,2082.87,2082.87,0],["2013-06-05",2082.87,2082.87,2082.87,2082.87,0],["2013-06-06",2082.87,2082.87,2082.87,2082.87,0],["2013-06-07",2082.87,2082.87,2082.87,2082.87,0],["2013-06-10",2082.87,2082.87,2082.87,2082.87,0],["2013-06-11",2098.77,2098.77,2098.77,2098.77,100],["2013-06-12",2098.77,2098.77,2098.77,2098.77,0],["2013-06-13",2098.77,2098.77,2098.77,2098.77,0],["2013-06-14",2098.77,2098.77,2098.77,2098.77,0],["2013-06-17",2098.77,2098.77,2098.77,2098.77,0],["2013-06-18",2146.47,2146.47,2146.47,2146.47,1800],["2013-06-19",2146.47,2146.47,2146.47,2146.47,100],["2013-06-20",2146.47,2146.47,2146.47,2146.47,0],["2013-06-21",2146.47,2146.47,2146.47,2146.47,0],["2013-06-24",2146.47,2146.47,2066.97,2066.97,9000],["2013-06-25",2082.87,2082.87,2066.97,2066.97,17000],["2013-06-26",2066.97,2066.97,2066.97,2066.97,0],["2013-06-27",2082.87,2082.87,2082.87,2082.87,1500],["2013-06-28",2146.47,2146.47,2146.47,2146.47,200],["2013-07-01",2146.47,2146.47,2066.97,2066.97,28000],["2013-07-02",2066.97,2066.97,2066.97,2066.97,0],["2013-07-03",2225.97,2225.97,2225.97,2225.97,100],["2013-07-04",2066.97,2289.57,2066.97,2289.57,1100],["2013-07-05",2289.57,2289.57,2289.57,2289.57,0],["2013-07-08",2289.57,2289.57,2289.57,2289.57,0],["2013-07-09",2289.57,2289.57,2289.57,2289.57,0],["2013-07-10",2289.57,2289.57,2289.57,2289.57,0],["2013-07-11",2114.67,2114.67,2066.97,2082.87,1100],["2013-07-12",2082.87,2082.87,2082.87,2082.87,0],["2013-07-15",2082.87,2082.87,2082.87,2082.87,0],["2013-07-16",2082.87,2082.87,2082.87,2082.87,1900],["2013-07-17",2082.87,2082.87,2082.87,2082.87,0],["2013-07-18",2082.87,2082.87,2082.87,2082.87,0],["2013-07-19",2082.87,2082.87,2082.87,2082.87,0],["2013-07-22",2082.87,2082.87,2082.87,2082.87,0],["2013-07-23",2082.87,2082.87,2082.87,2082.87,0],["2013-07-24",2082.87,2082.87,2082.87,2082.87,0],["2013-07-25",2082.87,2082.87,2082.87,2082.87,0],["2013-07-26",2082.87,2082.87,2082.87,2082.87,0],["2013-07-29",2082.87,2082.87,2082.87,2082.87,0],["2013-07-30",2273.67,2273.67,2273.67,2273.67,500],["2013-07-31",2273.67,2273.67,2273.67,2273.67,0],["2013-08-01",2305.47,2480.37,2289.57,2289.57,800],["2013-08-02",2289.57,2289.57,2289.57,2289.57,0],["2013-08-05",2512.17,2512.17,2512.17,2512.17,1400],["2013-08-06",2512.17,2512.17,2512.17,2512.17,0],["2013-08-07",2512.17,2512.17,2512.17,2512.17,0],["2013-08-08",2512.17,2512.17,2512.17,2512.17,0],["2013-08-09",2512.17,2512.17,2512.17,2512.17,0],["2013-08-12",2512.17,2512.17,2512.17,2512.17,0],["2013-08-13",2512.17,2512.17,2512.17,2512.17,0],["2013-08-14",2512.17,2512.17,2512.17,2512.17,0],["2013-08-15",2512.17,2512.17,2512.17,2512.17,400],["2013-08-16",2512.17,2512.17,2512.17,2512.17,0],["2013-08-19",2512.17,2512.17,2512.17,2512.17,0],["2013-08-20",2512.17,2512.17,2512.17,2512.17,0],["2013-08-21",2512.17,2512.17,2512.17,2512.17,0],["2013-08-22",2512.17,2512.17,2512.17,2512.17,0],["2013-08-23",2512.17,2512.17,2512.17,2512.17,0],["2013-08-26",2378.95,2378.95,2378.95,2378.95,500],["2013-08-27",2169.6,2169.6,2169.6,2169.6,100],["2013-08-28",2169.6,2169.6,2169.6,2169.6,0],["2013-08-29",2169.6,2169.6,2169.6,2169.6,0],["2013-08-30",2169.6,2169.6,2169.6,2169.6,0],["2013-09-03",2169.6,2169.6,2169.6,2169.6,0],["2013-09-04",1979.28,1979.28,1979.28,1979.28,4900],["2013-09-05",1979.28,1979.28,1979.28,1979.28,0],["2013-09-06",1903.16,1903.16,1903.16,1903.16,500],["2013-09-09",1903.16,1903.16,1903.16,1903.16,1000],["2013-09-10",1903.16,1903.16,1903.16,1903.16,7100],["2013-09-11",1903.16,1903.16,1903.16,1903.16,0],["2013-09-12",1903.16,1903.16,1903.16,1903.16,0],["2013-09-13",1903.16,1903.16,1903.16,1903.16,0],["2013-09-16",1903.16,1903.16,1903.16,1903.16,0],["2013-09-17",1903.16,1903.16,1903.16,1903.16,5000],["2013-09-18",1903.16,1903.16,1903.16,1903.16,5000],["2013-09-19",1903.16,1903.16,1903.16,1903.16,10500],["2013-09-20",1903.16,1903.16,1903.16,1903.16,5000],["2013-09-23",1903.16,1903.16,1903.16,1903.16,5000],["2013-09-24",1903.16,1903.16,1903.16,1903.16,5000],["2013-09-25",1903.16,1903.16,1903.16,1903.16,0],["2013-09-26",1903.16,1903.16,1903.16,1903.16,5000],["2013-09-27",1903.16,1903.16,1903.16,1903.16,0],["2013-09-30",1903.16,1903.16,1903.16,1903.16,0],["2013-10-01",1903.16,1903.16,1903.16,1903.16,0],["2013-10-02",1903.16,1903.16,1903.16,1903.16,0],["2013-10-03",1903.16,1903.16,1903.16,1903.16,0],["2013-10-04",1903.16,1903.16,1903.16,1903.16,0],["2013-10-07",1903.16,1903.16,1903.16,1903.16,0],["2013-10-08",1903.16,1903.16,1903.16,1903.16,0],["2013-10-09",1903.16,1903.16,1903.16,1903.16,0],["2013-10-10",1903.16,1903.16,1903.16,1903.16,0],["2013-10-11",1903.16,1903.16,1903.16,1903.16,0],["2013-10-14",1903.16,1903.16,1903.16,1903.16,0],["2013-10-15",1903.16,1903.16,1903.16,1903.16,0],["2013-10-16",2093.47,2093.47,2093.47,2093.47,200],["2013-10-17",2093.47,2093.47,2093.47,2093.47,0],["2013-10-18",2093.47,2093.47,2093.47,2093.47,0],["2013-10-21",2093.47,2093.47,2093.47,2093.47,0],["2013-10-22",2093.47,2093.47,2093.47,2093.47,0],["2013-10-23",2093.47,2093.47,2093.47,2093.47,0],["2013-10-24",2283.79,2283.79,2283.79,2283.79,200],["2013-10-25",2283.79,2283.79,2283.79,2283.79,0],["2013-10-28",2283.79,2283.79,2283.79,2283.79,0],["2013-10-29",2474.11,2474.11,2474.11,2474.11,100],["2013-10-30",2283.79,2283.79,2283.79,2283.79,100],["2013-10-31",2474.11,2474.11,2474.11,2474.11,500],["2013-11-01",2493.14,2702.49,2264.76,2264.76,500],["2013-11-04",2264.76,2264.76,2264.76,2264.76,0],["2013-11-05",2264.76,2264.76,2264.76,2264.76,0],["2013-11-06",2474.11,2474.11,2455.07,2455.07,600],["2013-11-07",2683.45,2683.45,2683.45,2683.45,1800],["2013-11-08",2683.45,2930.86,2683.45,2930.86,700],["2013-11-11",2930.86,2930.86,2930.86,2930.86,0],["2013-11-12",2930.86,2930.86,2930.86,2930.86,0],["2013-11-13",2645.39,2645.39,2645.39,2645.39,500],["2013-11-14",2645.39,2645.39,2645.39,2645.39,0],["2013-11-15",2645.39,2645.39,2645.39,2645.39,0],["2013-11-18",2645.39,2645.39,2645.39,2645.39,0],["2013-11-19",2664.42,2664.42,2664.42,2664.42,1000],["2013-11-20",2664.42,2664.42,2664.42,2664.42,0],["2013-11-21",2664.42,2664.42,2664.42,2664.42,0],["2013-11-22",2664.42,2664.42,2664.42,2664.42,0],["2013-11-25",2664.42,2664.42,2664.42,2664.42,1000],["2013-11-26",2664.42,2664.42,2664.42,2664.42,500],["2013-11-27",2664.42,2664.42,2664.42,2664.42,700],["2013-11-28",2778.61,2854.74,2664.42,2664.42,5400],["2013-11-29",2664.42,2664.42,2664.42,2664.42,0],["2013-12-02",2512.17,2512.17,2512.17,2512.17,500],["2013-12-03",2512.17,2512.17,2512.17,2512.17,0],["2013-12-04",2512.17,2512.17,2512.17,2512.17,0],["2013-12-05",2512.17,2512.17,2512.17,2512.17,0],["2013-12-06",2512.17,2512.17,2512.17,2512.17,0],["2013-12-09",2759.58,2759.58,2759.58,2759.58,1200],["2013-12-10",2759.58,2759.58,2759.58,2759.58,0],["2013-12-11",2759.58,2759.58,2759.58,2759.58,0],["2013-12-12",2759.58,2759.58,2759.58,2759.58,0],["2013-12-13",2759.58,2759.58,2759.58,2759.58,800],["2013-12-16",2854.74,2949.9,2854.74,2949.9,10600],["2013-12-17",2873.77,2873.77,2873.77,2873.77,1000],["2013-12-18",2873.77,2873.77,2873.77,2873.77,0],["2013-12-19",2949.9,2949.9,2949.9,2949.9,1400],["2013-12-20",2949.9,2949.9,2949.9,2949.9,0],["2013-12-23",2949.9,2949.9,2949.9,2949.9,0],["2013-12-24",2683.45,2683.45,2683.45,2683.45,1700],["2013-12-25",2683.45,2683.45,2683.45,2683.45,0],["2013-12-26",2759.58,2759.58,2759.58,2759.58,700],["2013-12-27",2759.58,2759.58,2759.58,2759.58,0],["2013-12-30",2759.58,2759.58,2759.58,2759.58,0],["2013-12-31",2759.58,2797.64,2759.58,2797.64,2400],["2014-01-02",2797.64,2797.64,2797.64,2797.64,400],["2014-01-03",2797.64,2797.64,2797.64,2797.64,0],["2014-01-06",2759.58,2759.58,2759.58,2759.58,2400],["2014-01-07",2778.61,2797.64,2778.61,2797.64,310],["2014-01-08",2778.61,2778.61,2778.61,2778.61,200],["2014-01-09",2778.61,2778.61,2778.61,2778.61,0],["2014-01-10",2854.74,2854.74,2854.74,2854.74,100],["2014-01-13",2854.74,2854.74,2854.74,2854.74,100],["2014-01-14",2854.74,2854.74,2854.74,2854.74,2000],["2014-01-15",2873.77,2873.77,2873.77,2873.77,1200],["2014-01-16",2664.42,2854.74,2664.42,2854.74,3200],["2014-01-17",2854.74,2854.74,2854.74,2854.74,0],["2014-01-20",2854.74,2949.9,2854.74,2949.9,400],["2014-01-21",2949.9,2949.9,2949.9,2949.9,0],["2014-01-22",2854.74,2854.74,2854.74,2854.74,2000],["2014-01-23",2816.67,2816.67,2816.67,2816.67,1100],["2014-01-24",2949.9,2949.9,2949.9,2949.9,100],["2014-01-27",2949.9,2949.9,2949.9,2949.9,0],["2014-02-06",3045.05,3045.05,3045.05,3045.05,500],["2014-02-07",3045.05,3235.37,3045.05,3178.27,1000],["2014-02-10",3102.15,3482.78,3102.15,3482.78,8600],["2014-02-11",3482.78,3482.78,3482.78,3482.78,2550],["2014-02-12",3501.81,3616.0,3501.81,3616.0,3800],["2014-02-13",3616.0,3901.48,3616.0,3901.48,1300],["2014-02-14",3901.48,3901.48,3901.48,3901.48,0],["2014-02-17",3920.51,4167.92,3920.51,4167.92,1710],["2014-02-18",4186.95,4186.95,3996.63,3996.63,624],["2014-02-19",3996.63,4091.79,3996.63,4091.79,8100],["2014-02-20",4091.79,4110.82,4091.79,4110.82,3100],["2014-02-21",4110.82,4186.95,4110.82,4110.82,9400],["2014-02-24",4186.95,4186.95,4186.95,4186.95,1900],["2014-02-25",4205.98,4205.98,4205.98,4205.98,100],["2014-02-26",4225.01,4263.08,4225.01,4244.04,2500],["2014-02-27",4186.95,4186.95,4186.95,4186.95,5000],["2014-02-28",4186.95,4186.95,4186.95,4186.95,200],["2014-03-03",4225.01,4225.01,4186.95,4186.95,4100],["2014-03-04",4091.79,4186.95,4091.79,4186.95,3600],["2014-03-05",4186.95,4377.26,4186.95,4225.01,9000],["2014-03-06",4377.26,4377.26,4377.26,4377.26,2200],["2014-03-07",4225.01,4377.26,4225.01,4301.14,8300],["2014-03-10",4377.26,4377.26,4377.26,4377.26,1100],["2014-03-11",4186.95,4186.95,4186.95,4186.95,2400],["2014-03-12",4186.95,4186.95,4186.95,4186.95,0],["2014-03-13",4091.79,4091.79,4091.79,4091.79,600],["2014-03-14",4091.79,4091.79,4091.79,4091.79,0],["2014-03-17",4091.79,4091.79,4091.79,4091.79,0],["2014-03-18",3996.63,3996.63,3996.63,3996.63,200],["2014-03-19",3996.63,3996.63,3996.63,3996.63,0],["2014-03-20",4015.66,4034.7,3996.63,4034.7,1700],["2014-03-21",4034.7,4034.7,4034.7,4034.7,0],["2014-03-24",4034.7,4034.7,4034.7,4034.7,6600],["2014-03-25",4034.7,4034.7,4034.7,4034.7,400],["2014-03-26",4301.14,4301.14,4301.14,4301.14,900],["2014-03-27",4301.14,4301.14,4301.14,4301.14,0],["2014-03-28",4301.14,4301.14,4301.14,4301.14,10],["2014-03-31",3882.44,3882.44,3882.44,3882.44,300],["2014-04-01",3882.44,3882.44,3882.44,3882.44,700],["2014-04-02",3882.44,3882.44,3882.44,3882.44,0],["2014-04-03",3882.44,3882.44,3882.44,3882.44,0],["2014-04-04",3882.44,3882.44,3882.44,3882.44,0],["2014-04-07",4225.01,4225.01,4225.01,4225.01,200],["2014-04-08",4186.95,4186.95,4186.95,4186.95,700],["2014-04-10",4186.95,4186.95,4186.95,4186.95,0],["2014-04-11",4186.95,4186.95,4186.95,4186.95,0],["2014-04-14",4186.95,4186.95,4186.95,4186.95,0],["2014-04-15",4186.95,4186.95,4186.95,4186.95,0],["2014-04-16",4186.95,4186.95,4186.95,4186.95,0],["2014-04-17",3787.29,3787.29,3787.29,3787.29,6300],["2014-04-18",3787.29,3787.29,3787.29,3787.29,100],["2014-04-21",3787.29,3787.29,3787.29,3787.29,0],["2014-04-22",3787.29,3787.29,3787.29,3787.29,0],["2014-04-23",3787.29,3787.29,3787.29,3787.29,0],["2014-04-24",3787.29,3787.29,3787.29,3787.29,0],["2014-04-25",3787.29,3787.29,3787.29,3787.29,0],["2014-04-28",3787.29,3787.29,3787.29,3787.29,0],["2014-04-29",3787.29,3787.29,3787.29,3787.29,0],["2014-05-05",3787.29,3787.29,3787.29,3787.29,0],["2014-05-06",3787.29,3787.29,3787.29,3787.29,0],["2014-05-07",3787.29,3787.29,3787.29,3787.29,0],["2014-05-08",3425.69,3425.69,3425.69,3425.69,200],["2014-05-09",3425.69,3425.69,3425.69,3425.69,0],["2014-05-12",3425.69,3425.69,3425.69,3425.69,0],["2014-05-13",3425.69,3425.69,3425.69,3425.69,0],["2014-05-14",3425.69,3425.69,3425.69,3425.69,0],["2014-05-15",3425.69,3425.69,3425.69,3425.69,200],["2014-05-16",3425.69,3425.69,3425.69,3425.69,0],["2014-05-19",3425.69,3425.69,3425.69,3425.69,0],["2014-05-20",3425.69,3425.69,3425.69,3425.69,0],["2014-05-21",3425.69,3425.69,3425.69,3425.69,30],["2014-05-22",3425.69,3425.69,3425.69,3425.69,0],["2014-05-23",3425.69,3425.69,3425.69,3425.69,0],["2014-05-26",3425.69,3425.69,3425.69,3425.69,153],["2014-05-27",3425.69,3425.69,3425.69,3425.69,0],["2014-05-28",3425.69,3425.69,3425.69,3425.69,0],["2014-05-29",3425.69,3425.69,3425.69,3425.69,0],["2014-05-30",3425.69,3425.69,3425.69,3425.69,100],["2014-06-02",3425.69,3425.69,3425.69,3425.69,0],["2014-06-03",3425.69,3425.69,3425.69,3425.69,0],["2014-06-04",3330.53,3330.53,3330.53,3330.53,100],["2014-06-05",3330.53,3330.53,3330.53,3330.53,0],["2014-06-06",3235.37,3330.53,3235.37,3330.53,1000],["2014-06-09",3330.53,3330.53,3330.53,3330.53,0],["2014-06-10",3330.53,3330.53,3330.53,3330.53,0],["2014-06-11",3235.37,3330.53,3235.37,3330.53,700],["2014-06-12",3330.53,3330.53,3330.53,3330.53,0],["2014-06-13",3330.53,3330.53,3330.53,3330.53,0],["2014-06-16",3330.53,3330.53,3330.53,3330.53,0],["2014-06-17",3425.69,3616.0,3425.69,3616.0,3400],["2014-06-18",3520.84,3520.84,3520.84,3520.84,500],["2014-06-19",3616.0,3616.0,3616.0,3616.0,2700],["2014-06-20",3616.0,3616.0,3616.0,3616.0,100],["2014-06-23",3616.0,3616.0,3616.0,3616.0,7400],["2014-06-24",3654.06,3654.06,3654.06,3654.06,1300],["2014-06-25",3673.1,3673.1,3673.1,3673.1,3000],["2014-06-26",3692.13,3692.13,3692.13,3692.13,3000],["2014-06-27",3692.13,3692.13,3692.13,3692.13,0],["2014-06-30",3730.19,3730.19,3730.19,3730.19,2700],["2014-07-01",3787.29,3787.29,3787.29,3787.29,2700],["2014-07-02",3901.48,3901.48,3787.29,3787.29,6800],["2014-07-03",3996.63,3996.63,3996.63,3996.63,100],["2014-07-04",3996.63,3996.63,3996.63,3996.63,0],["2014-07-07",3996.63,3996.63,3996.63,3996.63,0],["2014-07-08",3996.63,3996.63,3996.63,3996.63,0],["2014-07-09",3787.29,3787.29,3787.29,3787.29,300],["2014-07-10",3901.48,3996.63,3901.48,3996.63,3240],["2014-07-11",3996.63,3996.63,3996.63,3996.63,500],["2014-07-14",3996.63,3996.63,3996.63,3996.63,200],["2014-07-15",3996.63,3996.63,3996.63,3996.63,350],["2014-07-16",3996.63,4072.76,3996.63,4072.76,5400],["2014-07-17",4091.79,4091.79,4091.79,4091.79,4600],["2014-07-18",4091.79,4091.79,4091.79,4091.79,200],["2014-07-21",4091.79,4091.79,4091.79,4091.79,1000],["2014-07-22",4091.79,4091.79,4091.79,4091.79,5800],["2014-07-23",4072.76,4072.76,4072.76,4072.76,5000],["2014-07-24",4072.76,4072.76,4072.76,4072.76,0],["2014-07-25",4186.95,4186.95,4186.95,4186.95,500],["2014-07-28",4148.89,4148.89,4148.89,4148.89,700],["2014-07-29",4148.89,4148.89,4148.89,4148.89,0],["2014-07-30",3996.63,3996.63,3996.63,3996.63,4930],["2014-07-31",3996.63,3996.63,3996.63,3996.63,0],["2014-08-01",3806.32,3806.32,3806.32,3806.32,5500],["2014-08-04",3806.32,3806.32,3806.32,3806.32,0],["2014-08-05",3806.32,3806.32,3806.32,3806.32,0],["2014-08-06",3806.32,3806.32,3806.32,3806.32,0],["2014-08-07",3806.32,3806.32,3806.32,3806.32,0],["2014-08-08",3825.35,3825.35,3825.35,3825.35,100],["2014-08-11",3825.35,3825.35,3825.35,3825.35,15],["2014-08-12",3958.57,3958.57,3958.57,3958.57,300],["2014-08-13",3958.57,3958.57,3958.57,3958.57,0],["2014-08-14",3958.57,3958.57,3958.57,3958.57,0],["2014-08-15",3958.57,3958.57,3958.57,3958.57,0],["2014-08-18",4072.76,4072.76,4072.76,4072.76,4400],["2014-08-19",3996.63,3996.63,3996.63,3996.63,700],["2014-08-20",3996.63,3996.63,3996.63,3996.63,0],["2014-08-21",4167.92,4186.95,4167.92,4186.95,1000],["2014-08-22",4186.95,4186.95,4186.95,4186.95,0],["2014-08-25",4186.95,4186.95,4186.95,4186.95,3000],["2014-08-26",4186.95,4186.95,4186.95,4186.95,1400],["2014-08-27",4186.95,4186.95,4186.95,4186.95,0],["2014-08-28",4186.95,4186.95,4186.95,4186.95,0],["2014-08-29",4186.95,4186.95,4186.95,4186.95,10],["2014-09-03",4282.11,4282.11,4282.11,4282.11,800],["2014-09-04",4282.11,4282.11,4282.11,4282.11,200],["2014-09-05",4282.11,4282.11,4282.11,4282.11,0],["2014-09-08",4282.11,4282.11,4282.11,4282.11,0],["2014-09-09",4186.95,4186.95,4186.95,4186.95,100],["2014-09-10",4186.95,4186.95,4186.95,4186.95,0],["2014-09-11",4186.95,4186.95,4186.95,4186.95,0],["2014-09-12",4186.95,4186.95,4186.95,4186.95,0],["2014-09-15",4186.95,4186.95,4186.95,4186.95,100],["2014-09-16",4186.95,4186.95,4186.95,4186.95,0],["2014-09-17",4339.2,4339.2,4339.2,4339.2,100],["2014-09-18",4339.2,4339.2,4339.2,4339.2,0],["2014-09-19",4339.2,4339.2,4339.2,4339.2,0],["2014-09-22",4339.2,4339.2,4339.2,4339.2,0],["2014-09-23",4377.26,4662.74,4377.26,4662.74,1600],["2014-09-24",4662.74,4662.74,4662.74,4662.74,3500],["2014-09-25",4662.74,4662.74,4662.74,4662.74,0],["2014-09-26",4662.74,4662.74,4662.74,4662.74,1000],["2014-09-29",4662.74,4662.74,4662.74,4662.74,0],["2014-09-30",4662.74,4662.74,4662.74,4662.74,0],["2014-10-01",4662.74,4662.74,4377.26,4662.74,3500],["2014-10-02",4662.74,4662.74,4662.74,4662.74,0],["2014-10-03",4662.74,4662.74,4662.74,4662.74,0],["2014-10-06",4225.01,4225.01,4205.98,4205.98,200],["2014-10-07",4205.98,4205.98,4205.98,4205.98,0],["2014-10-08",4244.04,4244.04,4244.04,4244.04,1500],["2014-10-09",4662.74,4662.74,4662.74,4662.74,270],["2014-10-10",4282.11,4662.74,4282.11,4662.74,5000],["2014-10-13",4662.74,4662.74,4662.74,4662.74,2000],["2014-10-14",4662.74,4662.74,4662.74,4662.74,300],["2014-10-15",4643.71,4662.74,4643.71,4662.74,1500],["2014-10-16",4662.74,4662.74,4662.74,4662.74,1200],["2014-10-17",4662.74,4662.74,4662.74,4662.74,0],["2014-10-20",4662.74,4662.74,4662.74,4662.74,0],["2014-10-21",4662.74,4662.74,4662.74,4662.74,0],["2014-10-22",4662.74,4662.74,4662.74,4662.74,0],["2014-10-23",5051.3,5051.3,5051.3,5051.3,6600],["2014-10-24",5051.3,5051.3,5051.3,5051.3,0],["2014-10-27",4548.46,5257.01,4548.46,5257.01,230],["2014-10-28",5257.01,5257.01,5257.01,5257.01,0],["2014-10-29",5485.57,5485.57,5485.57,5485.57,100],["2014-10-30",4937.02,4937.02,4937.02,4937.02,100],["2014-10-31",5348.44,5348.44,5348.44,5348.44,100],["2014-11-03",5348.44,5348.44,5348.44,5348.44,0],["2014-11-04",5348.44,5348.44,5348.44,5348.44,0],["2014-11-05",5348.44,5348.44,5348.44,5348.44,0],["2014-11-06",5348.44,5348.44,5348.44,5348.44,0],["2014-11-07",5348.44,5348.44,5348.44,5348.44,0],["2014-11-10",5257.01,5257.01,5257.01,5257.01,110],["2014-11-11",5257.01,5257.01,5257.01,5257.01,100],["2014-11-12",4799.88,5714.14,4777.02,5714.14,6300],["2014-11-13",5714.14,5714.14,5714.14,5714.14,0],["2014-11-14",5714.14,5714.14,5691.28,5691.28,800],["2014-11-17",5691.28,5691.28,5691.28,5691.28,0],["2014-11-18",5691.28,5691.28,5691.28,5691.28,0],["2014-11-19",5691.28,5691.28,5691.28,5691.28,0],["2014-11-20",5142.73,6239.84,5142.73,6239.84,200],["2014-11-21",6171.27,6171.27,6171.27,6171.27,1000],["2014-11-24",6628.4,6628.4,6628.4,6628.4,100],["2014-11-25",6628.4,6628.4,6628.4,6628.4,0],["2014-11-26",6628.4,6628.4,6628.4,6628.4,0],["2014-11-27",7291.24,7291.24,7291.24,7291.24,100],["2014-11-28",7291.24,7291.24,7291.24,7291.24,0],["2014-12-01",7291.24,7291.24,7291.24,7291.24,0],["2014-12-02",6582.69,6582.69,6582.69,6582.69,100],["2014-12-03",5942.71,5942.71,5942.71,5942.71,100],["2014-12-04",5348.44,5348.44,5348.44,5348.44,3400],["2014-12-05",4822.73,5371.29,4822.73,5348.44,3000],["2014-12-08",5828.42,5828.42,5485.57,5485.57,540],["2014-12-09",5714.14,5714.14,5714.14,5714.14,200],["2014-12-10",5714.14,5714.14,5714.14,5714.14,100],["2014-12-11",5714.14,5714.14,5714.14,5714.14,0],["2014-12-12",5599.86,5599.86,5599.86,5599.86,200],["2014-12-15",5942.71,5942.71,5599.86,5599.86,900],["2014-12-16",5599.86,5599.86,5599.86,5599.86,0],["2014-12-17",5142.73,5142.73,5142.73,5142.73,1200],["2014-12-18",5142.73,5142.73,5142.73,5142.73,0],["2014-12-19",5142.73,5142.73,5142.73,5142.73,0],["2014-12-22",5142.73,5142.73,5142.73,5142.73,0],["2014-12-23",5142.73,5142.73,5142.73,5142.73,0],["2014-12-24",5371.29,5371.29,5142.73,5142.73,700],["2014-12-25",5142.73,5142.73,5142.73,5142.73,20],["2014-12-26",5142.73,5142.73,5142.73,5142.73,0],["2014-12-29",5142.73,5142.73,5142.73,5142.73,200],["2014-12-30",5142.73,5142.73,5142.73,5142.73,0],["2014-12-31",5142.73,5142.73,5142.73,5142.73,0],["2015-01-05",5142.73,5142.73,5142.73,5142.73,0],["2015-01-06",5028.44,5028.44,5028.44,5028.44,1600],["2015-01-07",5028.44,5028.44,5028.44,5028.44,1086],["2015-01-08",5028.44,5028.44,5028.44,5028.44,0],["2015-01-09",5188.44,5188.44,5188.44,5188.44,100],["2015-01-12",5188.44,5188.44,5188.44,5188.44,0],["2015-01-13",5599.86,5599.86,5599.86,5599.86,600],["2015-01-14",5714.14,5714.14,5714.14,5714.14,500],["2015-01-15",5714.14,5714.14,5714.14,5714.14,0],["2015-01-16",5485.57,5714.14,5485.57,5714.14,1100],["2015-01-19",5714.14,5714.14,5714.14,5714.14,100],["2015-01-20",5714.14,5714.14,5714.14,5714.14,700],["2015-01-21",5714.14,5714.14,5714.14,5714.14,700],["2015-01-22",5714.14,5714.14,5714.14,5714.14,0],["2015-01-23",5714.14,5714.14,5714.14,5714.14,0],["2015-01-26",5714.14,5714.14,5714.14,5714.14,400],["2015-01-27",5714.14,5714.14,5714.14,5714.14,600],["2015-01-28",5691.28,5691.28,5691.28,5691.28,500],["2015-01-29",5599.86,5599.86,5599.86,5599.86,700],["2015-01-30",5599.86,5599.86,5599.86,5599.86,1000],["2015-02-02",5599.86,5599.86,5599.86,5599.86,0],["2015-02-03",5599.86,5599.86,5599.86,5599.86,0],["2015-02-04",5599.86,5599.86,5599.86,5599.86,0],["2015-02-05",5599.86,5599.86,5599.86,5599.86,0],["2015-02-06",5599.86,5599.86,5599.86,5599.86,0],["2015-02-09",5051.3,5919.85,5051.3,5919.85,200],["2015-02-10",6056.99,6056.99,6056.99,6056.99,1100],["2015-02-11",6056.99,6056.99,6056.99,6056.99,0],["2015-02-12",6056.99,6056.99,6056.99,6056.99,0],["2015-02-13",6056.99,6056.99,6056.99,6056.99,0],["2015-02-24",6628.4,6628.4,6628.4,6628.4,100],["2015-02-25",6628.4,6628.4,6628.4,6628.4,2300],["2015-02-26",6628.4,6628.4,6628.4,6628.4,0],["2015-02-27",6628.4,6628.4,6628.4,6628.4,0],["2015-03-02",6628.4,6628.4,6628.4,6628.4,0],["2015-03-03",6628.4,6628.4,6628.4,6628.4,0],["2015-03-04",6628.4,6628.4,6628.4,6628.4,0],["2015-03-05",6628.4,6628.4,6628.4,6628.4,0],["2015-03-06",6628.4,6628.4,6628.4,6628.4,0],["2015-03-09",6628.4,6628.4,6628.4,6628.4,0],["2015-03-10",5965.56,5965.56,5965.56,5965.56,100],["2015-03-11",5965.56,5965.56,5965.56,5965.56,0],["2015-03-12",5485.57,5965.56,5485.57,5965.56,200],["2015-03-13",5965.56,5965.56,5965.56,5965.56,0],["2015-03-16",5965.56,5965.56,5965.56,5965.56,0],["2015-03-17",5965.56,5965.56,5965.56,5965.56,0],["2015-03-18",5828.42,5828.42,5828.42,5828.42,100],["2015-03-19",5828.42,5828.42,5828.42,5828.42,0],["2015-03-20",5828.42,5828.42,5828.42,5828.42,0],["2015-03-23",5714.14,5714.14,5714.14,5714.14,100],["2015-03-24",5714.14,5714.14,5714.14,5714.14,0],["2015-03-25",5714.14,5714.14,5714.14,5714.14,0],["2015-03-26",5714.14,5714.14,5714.14,5714.14,0],["2015-03-27",5714.14,5714.14,5714.14,5714.14,0],["2015-03-30",5714.14,5714.14,5714.14,5714.14,0],["2015-03-31",5714.14,5714.14,5714.14,5714.14,0],["2015-04-01",5714.14,5714.14,5714.14,5714.14,0],["2015-04-02",5714.14,5714.14,5714.14,5714.14,0],["2015-04-03",5714.14,5714.14,5714.14,5714.14,0],["2015-04-06",5714.14,5714.14,5714.14,5714.14,360],["2015-04-07",5714.14,5714.14,5714.14,5714.14,0],["2015-04-08",5714.14,5714.14,5714.14,5714.14,0],["2015-04-09",5714.14,5714.14,5714.14,5714.14,0],["2015-04-10",5714.14,5714.14,5714.14,5714.14,0],["2015-04-13",5714.14,5714.14,5714.14,5714.14,0],["2015-04-14",5714.14,5714.14,5714.14,5714.14,0],["2015-04-15",5714.14,5714.14,5714.14,5714.14,0],["2015-04-16",5599.86,5599.86,5599.86,5599.86,4400],["2015-04-17",5485.57,5485.57,5485.57,5485.57,1040],["2015-04-20",5485.57,5485.57,5485.57,5485.57,100],["2015-04-21",5485.57,5485.57,5485.57,5485.57,40],["2015-04-22",5485.57,5485.57,5485.57,5485.57,0],["2015-04-23",5485.57,5485.57,5485.57,5485.57,0],["2015-04-24",5485.57,5485.57,5485.57,5485.57,0],["2015-04-27",5485.57,5485.57,5485.57,5485.57,0],["2015-05-04",5485.57,5485.57,5485.57,5485.57,800],["2015-05-05",5485.57,5485.57,5485.57,5485.57,100],["2015-05-06",5485.57,5485.57,5485.57,5485.57,0],["2015-05-07",4937.02,4937.02,4937.02,4937.02,100],["2015-05-08",4937.02,4937.02,4937.02,4937.02,0],["2015-05-11",4937.02,4937.02,4937.02,4937.02,0],["2015-05-12",5371.29,5371.29,5371.29,5371.29,100],["2015-05-13",5371.29,5371.29,5371.29,5371.29,0],["2015-05-14",5371.29,5371.29,5371.29,5371.29,0],["2015-05-15",5257.01,5257.01,5257.01,5257.01,100],["2015-05-18",5257.01,5257.01,5257.01,5257.01,0],["2015-05-19",5257.01,5257.01,5257.01,5257.01,0],["2015-05-20",5714.14,5714.14,5714.14,5714.14,200],["2015-05-21",5714.14,5714.14,5714.14,5714.14,0],["2015-05-22",5714.14,5714.14,5714.14,5714.14,0],["2015-05-25",5714.14,5714.14,5714.14,5714.14,0],["2015-05-26",5714.14,5714.14,5714.14,5714.14,0],["2015-05-27",5714.14,5714.14,5714.14,5714.14,0],["2015-05-28",5142.73,5142.73,5142.73,5142.73,100],["2015-05-29",5142.73,5142.73,5142.73,5142.73,0],["2015-06-01",5485.57,5485.57,5485.57,5485.57,100],["2015-06-02",4937.02,5919.85,4937.02,5919.85,200],["2015-06-03",5348.44,6491.26,5348.44,6491.26,200],["2015-06-04",5942.71,5942.71,5851.28,5851.28,3600],["2015-06-05",5828.42,5828.42,5828.42,5828.42,1900],["2015-06-08",5828.42,5828.42,5828.42,5828.42,1500],["2015-06-09",5942.71,6171.27,5942.71,6171.27,2600],["2015-06-10",6399.84,6399.84,6285.55,6285.55,500],["2015-06-11",6285.55,6331.27,6171.27,6308.41,800],["2015-06-12",6308.41,6308.41,6308.41,6308.41,60],["2015-06-15",6285.55,6399.84,6285.55,6399.84,200],["2015-06-16",5759.85,7039.82,5759.85,7039.82,200],["2015-06-17",6354.12,7085.53,6354.12,7085.53,200],["2015-06-18",6376.98,7085.53,6376.98,7085.53,200],["2015-06-19",6376.98,7062.68,6376.98,7062.68,300],["2015-06-22",7062.68,7062.68,7062.68,7062.68,0],["2015-06-23",7062.68,7062.68,7062.68,7062.68,0],["2015-06-24",7062.68,7062.68,7062.68,7062.68,0],["2015-06-25",7062.68,7062.68,7062.68,7062.68,0],["2015-06-26",7085.53,7748.37,7085.53,7748.37,400],["2015-06-29",7748.37,7748.37,7748.37,7748.37,0],["2015-06-30",7314.1,7702.66,7314.1,7702.66,1800],["2015-07-01",7702.66,7702.66,7702.66,7702.66,0],["2015-07-02",7702.66,7702.66,7702.66,7702.66,0],["2015-07-03",7702.66,7702.66,7702.66,7702.66,0],["2015-07-06",7542.67,7542.67,6948.39,6971.25,13360],["2015-07-07",7085.53,7085.53,6628.4,6628.4,1320],["2015-07-08",6628.4,6628.4,6628.4,6628.4,0],["2015-07-09",7062.68,7062.68,7062.68,7062.68,160],["2015-07-10",7062.68,7062.68,7062.68,7062.68,0],["2015-07-13",7062.68,7062.68,7062.68,7062.68,0],["2015-07-14",7314.1,7314.1,7314.1,7314.1,100],["2015-07-15",6628.4,6628.4,6628.4,6628.4,100],["2015-07-16",6628.4,6628.4,6628.4,6628.4,0],["2015-07-17",7199.82,7199.82,7199.82,7199.82,100],["2015-07-20",7199.82,7199.82,7199.82,7199.82,0],["2015-07-21",7199.82,7199.82,7199.82,7199.82,0],["2015-07-22",6834.11,7108.39,6834.11,7108.39,1000],["2015-07-23",7108.39,7108.39,7108.39,7108.39,0],["2015-07-24",6651.26,7108.39,6651.26,7108.39,300],["2015-07-27",7108.39,7108.39,7108.39,7108.39,0],["2015-07-28",7108.39,7108.39,7108.39,7108.39,0],["2015-07-29",7108.39,7108.39,7108.39,7108.39,0],["2015-07-30",7108.39,7108.39,7108.39,7108.39,0],["2015-07-31",7108.39,7108.39,7108.39,7108.39,0],["2015-08-03",7108.39,7108.39,7108.39,7108.39,60],["2015-08-04",7199.82,7816.94,7108.39,7108.39,700],["2015-08-05",7108.39,7108.39,7108.39,7108.39,20],["2015-08-06",7108.39,7108.39,7108.39,7108.39,0],["2015-08-07",6628.4,7085.53,6628.4,7085.53,600],["2015-08-10",7062.68,7062.68,6674.12,6674.12,2500],["2015-08-11",6925.54,6925.54,6628.4,6925.54,300],["2015-08-12",6628.4,6811.26,6628.4,6811.26,1100],["2015-08-13",6628.4,6856.97,6628.4,6856.97,1100],["2015-08-14",6856.97,6856.97,6856.97,6856.97,0],["2015-08-17",6239.84,6856.97,6239.84,6856.97,3900],["2015-08-18",6171.27,7154.1,6171.27,7154.1,4000],["2015-08-19",6445.55,7131.25,6445.55,7131.25,200],["2015-08-20",6422.69,6628.4,6422.69,6628.4,600],["2015-08-21",6102.7,6102.7,6102.7,6102.7,700],["2015-08-24",6468.41,6468.41,6468.41,6468.41,100],["2015-08-25",6834.11,6834.11,6399.84,6399.84,2000],["2015-08-26",6399.84,6399.84,6399.84,6399.84,0],["2015-08-27",6102.7,6536.98,6102.7,6536.98,500],["2015-08-28",6834.11,6834.11,6834.11,6834.11,100],["2015-08-31",6171.27,7131.25,6171.27,7131.25,2900],["2015-09-01",6468.41,7405.53,6468.41,7405.53,1100],["2015-09-03",7999.8,7999.8,7999.8,7999.8,100],["2015-09-04",7199.82,8434.07,7199.82,8434.07,700],["2015-09-07",7611.24,9119.77,7611.24,9119.77,1100],["2015-09-08",8228.36,8319.79,8228.36,8228.36,3400],["2015-09-09",8228.36,8228.36,8228.36,8228.36,0],["2015-09-10",8525.5,9051.2,8525.5,9051.2,300],["2015-09-11",9485.47,9485.47,8159.79,8159.79,1100],["2015-09-14",8159.79,8159.79,8159.79,8159.79,0],["2015-09-15",7359.81,8914.06,7359.81,7359.81,2100],["2015-09-16",6856.97,6856.97,6856.97,6856.97,100],["2015-09-17",7519.81,7519.81,7519.81,7519.81,100],["2015-09-18",7519.81,7519.81,7519.81,7519.81,0],["2015-09-21",7519.81,7519.81,7519.81,7519.81,0],["2015-09-22",6856.97,8228.36,6856.97,8228.36,2500],["2015-09-23",7542.67,7542.67,7405.53,7405.53,700],["2015-09-24",6856.97,7885.51,6856.97,7885.51,3400],["2015-09-25",7542.67,7862.66,7108.39,7862.66,1900],["2015-09-28",7771.23,7771.23,7085.53,7771.23,1300],["2015-09-29",7016.96,7016.96,7016.96,7016.96,1000],["2015-09-30",7085.53,7085.53,6742.69,7085.53,300],["2015-10-01",7085.53,7085.53,7085.53,7085.53,0],["2015-10-02",6856.97,6971.25,6856.97,6971.25,2600],["2015-10-05",7656.95,7656.95,7656.95,7656.95,100],["2015-10-06",6902.68,7771.23,6902.68,7771.23,200],["2015-10-07",7771.23,7976.94,7771.23,7931.23,24200],["2015-10-08",7931.23,8708.35,7931.23,7976.94,500],["2015-10-09",7976.94,7976.94,7976.94,7976.94,0],["2015-10-12",7976.94,7976.94,7976.94,7976.94,0],["2015-10-13",7976.94,7976.94,7976.94,7976.94,0],["2015-10-14",7976.94,7976.94,7976.94,7976.94,0],["2015-10-15",7976.94,7976.94,7976.94,7976.94,0],["2015-10-16",8159.79,8159.79,8159.79,8159.79,100],["2015-10-19",8159.79,8159.79,8159.79,8159.79,0],["2015-10-20",8159.79,8159.79,8159.79,8159.79,0],["2015-10-21",8159.79,8159.79,8159.79,8159.79,0],["2015-10-22",8159.79,8159.79,8159.79,8159.79,0],["2015-10-23",8159.79,8159.79,8159.79,8159.79,0],["2015-10-26",8159.79,8159.79,8159.79,8159.79,0],["2015-10-27",8159.79,8159.79,8159.79,8159.79,0],["2015-10-28",8159.79,8159.79,8159.79,8159.79,0],["2015-10-29",8159.79,8159.79,8159.79,8159.79,100],["2015-10-30",7359.81,7954.08,7359.81,7954.08,200],["2015-11-02",7954.08,7954.08,7954.08,7954.08,0],["2015-11-03",7954.08,7954.08,7954.08,7954.08,0],["2015-11-04",7954.08,7954.08,7954.08,7954.08,0],["2015-11-05",7954.08,7954.08,7954.08,7954.08,200],["2015-11-06",7176.96,7954.08,7176.96,7954.08,400],["2015-11-09",7954.08,7954.08,7954.08,7954.08,0],["2015-11-10",7954.08,7954.08,7954.08,7954.08,0],["2015-11-11",7954.08,7954.08,7954.08,7954.08,0],["2015-11-12",7954.08,7954.08,7954.08,7954.08,0],["2015-11-13",7954.08,7954.08,7954.08,7954.08,0],["2015-11-16",7954.08,7954.08,7954.08,7954.08,0],["2015-11-17",7954.08,7954.08,7954.08,7954.08,0],["2015-11-18",8685.49,8685.49,8685.49,8685.49,100],["2015-11-19",8685.49,8685.49,8685.49,8685.49,0],["2015-11-20",8685.49,8685.49,8685.49,8685.49,0],["2015-11-23",8754.06,9554.04,7816.94,9256.91,700],["2015-11-24",9256.91,9256.91,9256.91,9256.91,0],["2015-11-25",9256.91,9256.91,9256.91,9256.91,0],["2015-11-26",9256.91,9256.91,9256.91,9256.91,0],["2015-11-27",10171.17,10171.17,10171.17,10171.17,100],["2015-11-30",9165.48,9165.48,9165.48,9165.48,100],["2015-12-01",9165.48,9165.48,9165.48,9165.48,0],["2015-12-02",9165.48,9165.48,9165.48,9165.48,0],["2015-12-03",9165.48,9165.48,9165.48,9165.48,0],["2015-12-04",9165.48,9165.48,9165.48,9165.48,0],["2015-12-07",9165.48,9165.48,9165.48,9165.48,0],["2015-12-08",8251.22,8251.22,8251.22,8251.22,200],["2015-12-09",8251.22,8251.22,8251.22,8251.22,0],["2015-12-10",8799.78,8799.78,8799.78,8799.78,100],["2015-12-11",7999.8,7999.8,7999.8,7999.8,100],["2015-12-14",7999.8,7999.8,7999.8,7999.8,0],["2015-12-15",7999.8,7999.8,7999.8,7999.8,0],["2015-12-16",7222.67,8228.36,7222.67,8228.36,200],["2015-12-17",8228.36,8228.36,8228.36,8228.36,0],["2015-12-18",8228.36,8228.36,8228.36,8228.36,0],["2015-12-21",8228.36,8228.36,8228.36,8228.36,100],["2015-12-22",8228.36,8228.36,8228.36,8228.36,0],["2015-12-23",8228.36,8228.36,8228.36,8228.36,0],["2015-12-24",8228.36,8228.36,8228.36,8228.36,0],["2015-12-25",8228.36,8228.36,8228.36,8228.36,0],["2015-12-28",8228.36,8228.36,8228.36,8228.36,0],["2015-12-29",8228.36,8228.36,8228.36,8228.36,0],["2015-12-30",8228.36,8228.36,8228.36,8228.36,0],["2015-12-31",8228.36,8228.36,8228.36,8228.36,0],["2016-01-04",8342.65,8342.65,8342.65,8342.65,200],["2016-01-05",8342.65,8342.65,8342.65,8342.65,0],["2016-01-06",7771.23,7771.23,7771.23,7771.23,200],["2016-01-07",7771.23,7771.23,7771.23,7771.23,0],["2016-01-08",7771.23,7771.23,7085.53,7085.53,400],["2016-01-11",7085.53,7085.53,6856.97,6856.97,800],["2016-01-12",6856.97,6856.97,6856.97,6856.97,0],["2016-01-13",6856.97,6856.97,6856.97,6856.97,0],["2016-01-14",6856.97,6856.97,6856.97,6856.97,0],["2016-01-15",7062.68,7062.68,7062.68,7062.68,100],["2016-01-18",7062.68,7062.68,7062.68,7062.68,0],["2016-01-19",7062.68,7062.68,7062.68,7062.68,0],["2016-01-20",7062.68,7062.68,7062.68,7062.68,0],["2016-01-21",6359.76,6359.76,6359.76,6359.76,500],["2016-01-22",6359.76,6359.76,6359.76,6359.76,100],["2016-01-25",6694.48,6694.48,6694.48,6694.48,100],["2016-01-26",6694.48,6694.48,6694.48,6694.48,0],["2016-01-27",6727.95,6761.43,6727.95,6761.43,200],["2016-01-28",6761.43,6761.43,6761.43,6761.43,0],["2016-01-29",6761.43,6761.43,6761.43,6761.43,0],["2016-02-01",6761.43,6761.43,6761.43,6761.43,0],["2016-02-02",7029.21,7029.21,7029.21,7029.21,100],["2016-02-03",7029.21,7497.82,7029.21,7497.82,200],["2016-02-04",7497.82,8200.74,7497.82,8200.74,300],["2016-02-05",9004.08,9004.08,8702.83,8702.83,200],["2016-02-15",8769.77,8769.77,8769.77,8769.77,100],["2016-02-16",9372.27,9372.27,9372.27,9372.27,100],["2016-02-17",9707.0,9874.36,9707.0,9874.36,200],["2016-02-18",8903.66,8903.66,8903.66,8903.66,300],["2016-02-19",9439.22,9439.22,9439.22,9439.22,100],["2016-02-22",9439.22,9439.22,9439.22,9439.22,0],["2016-02-23",9439.22,9439.22,9439.22,9439.22,0],["2016-02-24",9439.22,9439.22,9439.22,9439.22,0],["2016-02-25",9405.75,9405.75,9405.75,9405.75,100],["2016-02-26",9405.75,9405.75,9405.75,9405.75,0],["2016-02-29",9405.75,9405.75,9405.75,9405.75,0],["2016-03-01",8702.83,8702.83,8702.83,8702.83,100],["2016-03-02",8702.83,8702.83,8702.83,8702.83,0],["2016-03-03",8702.83,8702.83,8702.83,8702.83,0],["2016-03-04",8702.83,8702.83,8702.83,8702.83,0],["2016-03-07",8568.94,8568.94,8568.94,8568.94,100],["2016-03-08",8435.05,8435.05,8435.05,8435.05,110],["2016-03-09",8435.05,8435.05,8435.05,8435.05,0],["2016-03-10",8435.05,8435.05,8435.05,8435.05,0],["2016-03-11",8435.05,8435.05,8435.05,8435.05,0],["2016-03-14",8435.05,8435.05,8435.05,8435.05,0],["2016-03-15",8435.05,8435.05,8435.05,8435.05,0],["2016-03-16",8435.05,8435.05,8435.05,8435.05,0],["2016-03-17",8435.05,8435.05,8435.05,8435.05,0],["2016-03-18",9271.86,9271.86,9271.86,9271.86,100],["2016-03-21",9271.86,9271.86,9271.86,9271.86,0],["2016-03-22",8702.83,9037.55,8702.83,8702.83,7500],["2016-03-23",8702.83,8702.83,8702.83,8702.83,1000],["2016-03-24",9573.11,9573.11,8702.83,8702.83,1100],["2016-03-25",8702.83,8702.83,8234.21,8234.21,1800],["2016-03-28",8702.83,8702.83,8234.21,8234.21,200],["2016-03-29",8669.35,8669.35,8669.35,8669.35,100],["2016-03-30",8066.85,8066.85,8066.85,8066.85,100],["2016-03-31",8066.85,8066.85,8066.85,8066.85,0],["2016-04-01",8736.3,8870.19,8736.3,8736.3,3600],["2016-04-04",8736.3,8736.3,8736.3,8736.3,0],["2016-04-05",9539.64,9539.64,9539.64,9539.64,100],["2016-04-06",9539.64,9539.64,9539.64,9539.64,0],["2016-04-07",9539.64,9539.64,9539.64,9539.64,0],["2016-04-08",9539.64,9539.64,9539.64,9539.64,0],["2016-04-11",10069.62,10069.62,8621.0,8727.0,500],["2016-04-12",7985.03,8020.36,7879.03,7985.03,1900],["2016-04-13",7985.03,7985.03,7985.03,7985.03,500],["2016-04-14",8444.34,8444.34,8444.34,8444.34,100],["2016-04-15",8444.34,8444.34,8444.34,8444.34,0],["2016-04-19",8373.68,8373.68,8373.68,8373.68,200],["2016-04-20",7561.04,7596.38,7561.04,7596.38,750],["2016-04-21",6889.74,8303.02,6854.4,8303.02,1400],["2016-04-22",8055.69,8055.69,8055.69,8055.69,100],["2016-04-25",7278.39,7278.39,7278.39,7278.39,1200],["2016-04-26",6607.08,7949.7,6571.75,7949.7,1200],["2016-04-27",8585.67,8585.67,8585.67,8585.67,200],["2016-04-28",8585.67,8585.67,8585.67,8585.67,0],["2016-04-29",7737.7,7737.7,7737.7,7737.7,200],["2016-05-04",6995.73,6995.73,6995.73,6995.73,100],["2016-05-05",6995.73,6995.73,6995.73,6995.73,40],["2016-05-06",6995.73,7667.04,6995.73,7667.04,1200],["2016-05-09",7667.04,7667.04,7667.04,7667.04,0],["2016-05-10",7667.04,7667.04,7667.04,7667.04,0],["2016-05-11",7667.04,7667.04,7667.04,7667.04,0],["2016-05-12",7667.04,7667.04,7667.04,7667.04,0],["2016-05-13",7667.04,7667.04,7667.04,7667.04,0],["2016-05-16",7667.04,7667.04,7667.04,7667.04,0],["2016-05-17",7667.04,7667.04,7667.04,7667.04,0],["2016-05-18",6925.07,6925.07,6925.07,6925.07,200],["2016-05-19",6925.07,6925.07,6925.07,6925.07,0],["2016-05-20",6571.75,6571.75,6536.42,6536.42,1400],["2016-05-23",6536.42,6536.42,6536.42,6536.42,0],["2016-05-24",6536.42,6536.42,6536.42,6536.42,0],["2016-05-25",6536.42,6536.42,6536.42,6536.42,0],["2016-05-26",6571.75,6571.75,6571.75,6571.75,100],["2016-05-27",6571.75,6571.75,6571.75,6571.75,0],["2016-05-30",6571.75,6571.75,6571.75,6571.75,0],["2016-05-31",6642.41,6642.41,6642.41,6642.41,500],["2016-06-01",6713.08,6713.08,6571.75,6571.75,3000],["2016-06-02",6218.43,6571.75,6077.1,6571.75,2100],["2016-06-03",6571.75,6571.75,6571.75,6571.75,0],["2016-06-06",6006.44,6571.75,5935.77,6571.75,2800],["2016-06-07",6571.75,6571.75,6571.75,6571.75,0],["2016-06-08",6041.77,6359.76,6041.77,6359.76,200],["2016-06-09",5935.77,5935.77,5935.77,5935.77,1000],["2016-06-10",6183.1,6183.1,6183.1,6183.1,400],["2016-06-13",6183.1,6183.1,6183.1,6183.1,0],["2016-06-14",6183.1,6183.1,6183.1,6183.1,0],["2016-06-15",6006.44,6006.44,5935.77,5935.77,1700],["2016-06-16",6006.44,6006.44,6006.44,6006.44,100],["2016-06-17",6006.44,6359.76,5935.77,6077.1,1800],["2016-06-20",6077.1,6077.1,6077.1,6077.1,0],["2016-06-21",5935.77,5935.77,5935.77,5935.77,1800],["2016-06-22",5935.77,5935.77,5900.44,5900.44,500],["2016-06-23",5900.44,5900.44,5900.44,5900.44,0],["2016-06-24",5829.78,5829.78,5653.12,5653.12,5600],["2016-06-27",5653.12,5653.12,5653.12,5653.12,1600],["2016-06-28",6183.1,6183.1,5971.11,5971.11,1600],["2016-06-29",5971.11,5971.11,5971.11,5971.11,0],["2016-06-30",5971.11,5971.11,5971.11,5971.11,24],["2016-07-01",5653.12,5971.11,5653.12,5935.77,1440],["2016-07-04",5653.12,5653.12,5653.12,5653.12,100],["2016-07-05",5653.12,5653.12,5653.12,5653.12,0],["2016-07-06",5653.12,5653.12,5653.12,5653.12,0],["2016-07-07",5653.12,5653.12,5653.12,5653.12,52],["2016-07-08",5829.78,5829.78,5829.78,5829.78,100],["2016-07-11",5829.78,5829.78,5829.78,5829.78,0],["2016-07-12",5829.78,5829.78,5829.78,5829.78,0],["2016-07-13",5829.78,5829.78,5829.78,5829.78,0],["2016-07-14",5829.78,5829.78,5829.78,5829.78,0],["2016-07-15",5829.78,5829.78,5829.78,5829.78,0],["2016-07-18",5865.11,5865.11,5865.11,5865.11,1000],["2016-07-19",6006.44,6006.44,5723.78,5723.78,700],["2016-07-20",5723.78,5723.78,5723.78,5723.78,0],["2016-07-21",5829.78,5935.77,5653.12,5935.77,6100],["2016-07-22",5935.77,5935.77,5935.77,5935.77,0],["2016-07-25",6006.44,6006.44,5971.11,5971.11,1000],["2016-07-26",5971.11,5971.11,5971.11,5971.11,0],["2016-07-27",5971.11,5971.11,5971.11,5971.11,0],["2016-07-28",5971.11,5971.11,5971.11,5971.11,0],["2016-07-29",5900.44,5900.44,5759.11,5759.11,3300],["2016-08-01",5794.45,5794.45,5794.45,5794.45,100],["2016-08-02",5723.78,5829.78,5723.78,5829.78,1100],["2016-08-03",5688.45,5688.45,5688.45,5688.45,100],["2016-08-04",5688.45,5688.45,5688.45,5688.45,2100],["2016-08-05",5688.45,5688.45,5688.45,5688.45,22],["2016-08-08",5653.12,6006.44,5653.12,6006.44,1100],["2016-08-09",5653.12,5653.12,5653.12,5653.12,640],["2016-08-10",5688.45,5688.45,5688.45,5688.45,700],["2016-08-11",5688.45,5688.45,5688.45,5688.45,2500],["2016-08-12",5723.78,5723.78,5723.78,5723.78,700],["2016-08-15",5723.78,5723.78,5723.78,5723.78,0],["2016-08-16",5723.78,5723.78,5723.78,5723.78,0],["2016-08-17",5723.78,5723.78,5723.78,5723.78,0],["2016-08-18",5653.12,5653.12,5653.12,5653.12,1000],["2016-08-19",5653.12,5653.12,5653.12,5653.12,0],["2016-08-22",5653.12,5653.12,5653.12,5653.12,0],["2016-08-23",5688.45,5688.45,5688.45,5688.45,113],["2016-08-24",5829.78,5829.78,5829.78,5829.78,316],["2016-08-25",5829.78,5829.78,5829.78,5829.78,0],["2016-08-26",5688.45,6006.44,5688.45,6006.44,200],["2016-08-29",6006.44,6006.44,6006.44,6006.44,0],["2016-08-30",5829.78,6183.1,5829.78,6183.1,200],["2016-08-31",6006.44,6006.44,6006.44,6006.44,940],["2016-09-01",6006.44,6006.44,6006.44,6006.44,0],["2016-09-05",6006.44,6006.44,6006.44,6006.44,0],["2016-09-06",5829.78,5829.78,5829.78,5829.78,300],["2016-09-07",5829.78,5829.78,5829.78,5829.78,0],["2016-09-08",5829.78,5829.78,5829.78,5829.78,0],["2016-09-09",5829.78,5829.78,5829.78,5829.78,0],["2016-09-12",5829.78,5829.78,5829.78,5829.78,1000],["2016-09-13",5829.78,5829.78,5829.78,5829.78,0],["2016-09-14",5829.78,5829.78,5829.78,5829.78,0],["2016-09-15",5829.78,5829.78,5829.78,5829.78,0],["2016-09-16",5829.78,5829.78,5829.78,5829.78,0],["2016-09-19",5829.78,5829.78,5829.78,5829.78,1000],["2016-09-20",6006.44,6006.44,5829.78,5829.78,4489],["2016-09-21",5865.11,5865.11,5865.11,5865.11,5000],["2016-09-22",5865.11,5865.11,5829.78,5829.78,2563],["2016-09-23",5829.78,5829.78,5829.78,5829.78,0],["2016-09-26",5829.78,5829.78,5794.45,5794.45,12500],["2016-09-27",5794.45,5794.45,5794.45,5794.45,100],["2016-09-28",5794.45,5794.45,5794.45,5794.45,100],["2016-09-29",5794.45,5794.45,5794.45,5794.45,0],["2016-09-30",5794.45,5794.45,5794.45,5794.45,100],["2016-10-03",5794.45,5794.45,5794.45,5794.45,0],["2016-10-04",5723.78,5723.78,5723.78,5723.78,200],["2016-10-05",5723.78,5794.45,5723.78,5794.45,4650],["2016-10-06",5794.45,5794.45,5794.45,5794.45,0],["2016-10-07",5794.45,5794.45,5794.45,5794.45,0],["2016-10-10",5865.11,5865.11,5865.11,5865.11,100],["2016-10-11",5865.11,5865.11,5829.78,5829.78,2300],["2016-10-12",5688.45,5688.45,5688.45,5688.45,100],["2016-10-13",5688.45,5688.45,5688.45,5688.45,0],["2016-10-14",5688.45,5688.45,5688.45,5688.45,100],["2016-10-17",5688.45,5688.45,5688.45,5688.45,30],["2016-10-18",5688.45,5688.45,5688.45,5688.45,10],["2016-10-19",5653.12,5653.12,5653.12,5653.12,100],["2016-10-20",5653.12,5653.12,5653.12,5653.12,2100],["2016-10-21",5653.12,5653.12,5653.12,5653.12,0],["2016-10-24",5653.12,5653.12,5653.12,5653.12,0],["2016-10-25",5476.46,5476.46,5476.46,5476.46,2100],["2016-10-26",5476.46,5476.46,5476.46,5476.46,0],["2016-10-27",5476.46,5476.46,5476.46,5476.46,0],["2016-10-28",5476.46,5476.46,5476.46,5476.46,0],["2016-10-31",5476.46,5476.46,5476.46,5476.46,1000],["2016-11-01",5476.46,5476.46,5476.46,5476.46,0],["2016-11-02",5476.46,5476.46,5476.46,5476.46,60],["2016-11-03",5476.46,5476.46,5476.46,5476.46,0],["2016-11-04",5476.46,5476.46,5476.46,5476.46,0],["2016-11-07",5476.46,5476.46,5476.46,5476.46,0],["2016-11-08",5653.12,5653.12,5653.12,5653.12,100],["2016-11-09",5653.12,5653.12,5653.12,5653.12,0],["2016-11-10",5653.12,5653.12,5653.12,5653.12,0],["2016-11-11",5653.12,5653.12,5653.12,5653.12,0],["2016-11-14",5653.12,5653.12,5653.12,5653.12,0],["2016-11-15",5653.12,5653.12,5653.12,5653.12,0],["2016-11-16",5653.12,5653.12,5653.12,5653.12,0],["2016-11-17",5653.12,5653.12,5653.12,5653.12,1],["2016-11-18",5653.12,5653.12,5653.12,5653.12,9],["2016-11-21",5653.12,5653.12,5476.46,5476.46,10800],["2016-11-22",5476.46,5476.46,5476.46,5476.46,0],["2016-11-23",5476.46,5476.46,5476.46,5476.46,200],["2016-11-24",5476.46,5476.46,5476.46,5476.46,0],["2016-11-25",5476.46,5476.46,5476.46,5476.46,0],["2016-11-28",5476.46,5476.46,5476.46,5476.46,5600],["2016-11-29",5476.46,5476.46,5476.46,5476.46,0],["2016-11-30",5476.46,5476.46,5476.46,5476.46,0],["2016-12-01",5476.46,5476.46,5476.46,5476.46,9],["2016-12-02",5476.46,5476.46,5476.46,5476.46,0],["2016-12-05",5476.46,5476.46,5476.46,5476.46,0],["2016-12-06",5476.46,5476.46,5476.46,5476.46,0],["2016-12-07",5476.46,5476.46,5476.46,5476.46,0],["2016-12-08",5476.46,5476.46,5476.46,5476.46,0],["2016-12-09",5476.46,5476.46,5476.46,5476.46,0],["2016-12-12",5476.46,5476.46,5476.46,5476.46,0],["2016-12-13",5476.46,5476.46,5476.46,5476.46,0],["2016-12-14",5441.13,5653.12,5441.13,5653.12,8400],["2016-12-15",5441.13,5441.13,5441.13,5441.13,3700],["2016-12-16",5405.79,5405.79,5405.79,5405.79,600],["2016-12-19",5405.79,5405.79,5405.79,5405.79,0],["2016-12-20",5405.79,5405.79,5405.79,5405.79,2000],["2016-12-21",5405.79,5405.79,5405.79,5405.79,130],["2016-12-22",5405.79,5405.79,5405.79,5405.79,0],["2016-12-23",5405.79,5405.79,5405.79,5405.79,0],["2016-12-26",5405.79,5405.79,5405.79,5405.79,0],["2016-12-27",5405.79,5405.79,5405.79,5405.79,0],["2016-12-28",5405.79,5405.79,5405.79,5405.79,0],["2016-12-29",5405.79,5405.79,5405.79,5405.79,2770],["2016-12-30",5405.79,5405.79,5405.79,5405.79,0],["2017-01-03",5405.79,5405.79,5405.79,5405.79,0],["2017-01-04",5405.79,5405.79,5405.79,5405.79,0],["2017-01-05",5405.79,5405.79,5405.79,5405.79,0],["2017-01-06",5405.79,5405.79,5405.79,5405.79,0],["2017-01-09",5370.46,5370.46,5370.46,5370.46,100],["2017-01-10",5370.46,5370.46,5370.46,5370.46,0],["2017-01-11",5370.46,5370.46,5370.46,5370.46,0],["2017-01-12",5370.46,5370.46,5370.46,5370.46,0],["2017-01-13",5370.46,5370.46,5370.46,5370.46,2380],["2017-01-16",5370.46,5370.46,5370.46,5370.46,0],["2017-01-17",5370.46,5370.46,5370.46,5370.46,0],["2017-01-18",5370.46,5370.46,5370.46,5370.46,0],["2017-01-19",5370.46,5370.46,5370.46,5370.46,0],["2017-01-20",5370.46,5370.46,5370.46,5370.46,0],["2017-01-23",5370.46,5370.46,5370.46,5370.46,0],["2017-01-24",5370.46,5370.46,5370.46,5370.46,0],["2017-01-25",5370.46,5370.46,5370.46,5370.46,0],["2017-02-02",5370.46,5370.46,5370.46,5370.46,0],["2017-02-03",5370.46,5370.46,5370.46,5370.46,0],["2017-02-06",5370.46,5370.46,5370.46,5370.46,0],["2017-02-07",5370.46,5370.46,5370.46,5370.46,0],["2017-02-08",5370.46,5370.46,5299.8,5299.8,10320],["2017-02-09",5299.8,5299.8,5299.8,5299.8,0],["2017-02-10",5370.46,5370.46,5299.8,5299.8,1400],["2017-02-13",5299.8,5299.8,5299.8,5299.8,100],["2017-02-14",5299.8,5299.8,5299.8,5299.8,61],["2017-02-15",5299.8,5299.8,5299.8,5299.8,0],["2017-02-16",5511.79,5829.78,5511.79,5829.78,1871],["2017-02-17",6006.44,6006.44,6006.44,6006.44,7361],["2017-02-20",6359.76,6430.42,5476.46,5476.46,5620],["2017-02-21",5935.77,5935.77,5935.77,5935.77,100],["2017-02-22",5935.77,5935.77,5935.77,5935.77,1],["2017-02-23",5935.77,5935.77,5688.45,5688.45,600],["2017-02-24",6183.1,6183.1,6183.1,6183.1,100],["2017-02-27",6147.77,6183.1,6147.77,6183.1,600],["2017-02-28",6183.1,6183.1,6183.1,6183.1,100],["2017-03-01",6677.75,6677.75,6677.75,6677.75,140],["2017-03-02",6677.75,6677.75,6677.75,6677.75,9],["2017-03-03",6677.75,6677.75,6677.75,6677.75,0],["2017-03-06",6677.75,6677.75,6677.75,6677.75,0],["2017-03-07",6183.1,6183.1,6183.1,6183.1,520],["2017-03-08",6183.1,6183.1,6183.1,6183.1,0],["2017-03-09",6183.1,6183.1,6183.1,6183.1,0],["2017-03-10",6183.1,6183.1,6183.1,6183.1,0],["2017-03-13",6183.1,6183.1,6183.1,6183.1,0],["2017-03-14",6183.1,6183.1,6183.1,6183.1,0],["2017-03-15",6183.1,6183.1,6183.1,6183.1,0],["2017-03-16",6567.14,6567.14,6183.1,6183.1,200],["2017-03-17",6183.1,6183.1,6183.1,6183.1,0],["2017-03-20",6183.1,6183.1,6183.1,6183.1,0],["2017-03-21",6183.1,6183.1,6183.1,6183.1,0],["2017-03-22",6183.1,6183.1,6183.1,6183.1,0],["2017-03-23",6183.1,6183.1,6183.1,6183.1,0],["2017-03-24",6183.1,6183.1,6183.1,6183.1,100],["2017-03-27",6298.31,6298.31,6183.1,6183.1,1020],["2017-03-28",6183.1,6183.1,6183.1,6183.1,0],["2017-03-29",6183.1,6183.1,6183.1,6183.1,0],["2017-03-30",6183.1,6183.1,6183.1,6183.1,0],["2017-03-31",6183.1,6183.1,6183.1,6183.1,3800],["2017-04-03",6144.69,6144.69,6144.69,6144.69,4000],["2017-04-04",6067.88,6067.88,6067.88,6067.88,310],["2017-04-05",6067.88,6067.88,6067.88,6067.88,0],["2017-04-07",6067.88,6067.88,6067.88,6067.88,0],["2017-04-10",6029.48,6029.48,6029.48,6029.48,500],["2017-04-11",6029.48,6029.48,6029.48,6029.48,0],["2017-04-12",6029.48,6029.48,6029.48,6029.48,10],["2017-04-13",6029.48,6029.48,6029.48,6029.48,20],["2017-04-14",5991.08,5991.08,5991.08,5991.08,700],["2017-04-17",5991.08,5991.08,5991.08,5991.08,0],["2017-04-18",5952.67,5952.67,5952.67,5952.67,300],["2017-04-19",5952.67,5952.67,5952.67,5952.67,0],["2017-04-20",5914.27,5914.27,5914.27,5914.27,300],["2017-04-21",5914.27,5914.27,5914.27,5914.27,9],["2017-04-24",5952.67,5952.67,5952.67,5952.67,300],["2017-04-25",5952.67,5952.67,5952.67,5952.67,0],["2017-04-26",5952.67,5952.67,5952.67,5952.67,100],["2017-04-27",5952.67,5952.67,5952.67,5952.67,0],["2017-04-28",5952.67,5952.67,5952.67,5952.67,0],["2017-05-03",5952.67,5952.67,5952.67,5952.67,0],["2017-05-04",5952.67,5952.67,5952.67,5952.67,0],["2017-05-05",6144.69,6144.69,6144.69,6144.69,200],["2017-05-08",6144.69,6144.69,6144.69,6144.69,0],["2017-05-09",6144.69,6144.69,6144.69,6144.69,0],["2017-05-10",6144.69,6144.69,6144.69,6144.69,0],["2017-05-11",6144.69,6144.69,6144.69,6144.69,0],["2017-05-12",6144.69,6144.69,6144.69,6144.69,0],["2017-05-15",5952.67,5952.67,5952.67,5952.67,1000],["2017-05-16",5952.67,5952.67,5952.67,5952.67,0],["2017-05-17",5952.67,5952.67,5952.67,5952.67,2200],["2017-05-18",5952.67,5952.67,5952.67,5952.67,400],["2017-05-19",5952.67,5952.67,5952.67,5952.67,300],["2017-05-22",5952.67,5952.67,5952.67,5952.67,0],["2017-05-23",5952.67,5952.67,5952.67,5952.67,0],["2017-05-24",5952.67,5952.67,5952.67,5952.67,200],["2017-05-25",5952.67,5952.67,5952.67,5952.67,1500],["2017-05-26",5952.67,5952.67,5875.86,5875.86,300],["2017-05-29",5875.86,5875.86,5875.86,5875.86,0],["2017-05-30",5875.86,5875.86,5875.86,5875.86,0],["2017-05-31",5875.86,5875.86,5875.86,5875.86,0],["2017-06-01",5875.86,5875.86,5875.86,5875.86,0],["2017-06-02",5875.86,5875.86,5875.86,5875.86,0],["2017-06-05",5875.86,5875.86,5875.86,5875.86,0],["2017-06-06",5875.86,5875.86,5875.86,5875.86,0],["2017-06-07",5645.44,5645.44,5645.44,5645.44,300],["2017-06-08",6106.29,6106.29,6106.29,6106.29,100],["2017-06-09",6106.29,6106.29,6106.29,6106.29,0],["2017-06-12",6067.88,6106.29,6067.88,6106.29,3000],["2017-06-13",6106.29,6106.29,6106.29,6106.29,0],["2017-06-14",6106.29,6106.29,6106.29,6106.29,0],["2017-06-15",6375.12,6375.12,6375.12,6375.12,100],["2017-06-16",6912.78,6912.78,6912.78,6912.78,100],["2017-06-19",6221.5,6221.5,6221.5,6221.5,100],["2017-06-20",6221.5,6221.5,6221.5,6221.5,0],["2017-06-21",6221.5,6221.5,6221.5,6221.5,70],["2017-06-22",6221.5,6221.5,6221.5,6221.5,89],["2017-06-23",6221.5,6221.5,6221.5,6221.5,0],["2017-06-26",6221.5,6221.5,6221.5,6221.5,0],["2017-06-27",5952.67,6221.5,5952.67,6221.5,6000],["2017-06-28",6221.5,6221.5,6221.5,6221.5,0],["2017-06-29",6221.5,6221.5,6221.5,6221.5,0],["2017-06-30",6221.5,6221.5,6221.5,6221.5,0],["2017-07-03",6221.5,6221.5,6221.5,6221.5,0],["2017-07-04",6221.5,6221.5,6221.5,6221.5,0],["2017-07-05",6221.5,6221.5,6221.5,6221.5,0],["2017-07-06",6221.5,6221.5,6221.5,6221.5,0],["2017-07-07",6221.5,6221.5,6221.5,6221.5,0],["2017-07-10",6259.91,6259.91,6259.91,6259.91,2510],["2017-07-11",6259.91,6259.91,6259.91,6259.91,0],["2017-07-12",6259.91,6259.91,6259.91,6259.91,0],["2017-07-13",5645.44,5645.44,5645.44,5645.44,100],["2017-07-14",5760.65,5760.65,5760.65,5760.65,1500],["2017-07-17",5760.65,5760.65,5760.65,5760.65,0],["2017-07-18",5760.65,5760.65,5760.65,5760.65,15],["2017-07-19",5760.65,5760.65,5760.65,5760.65,0],["2017-07-20",5760.65,5760.65,5760.65,5760.65,0],["2017-07-21",5760.65,5760.65,5760.65,5760.65,10],["2017-07-24",5376.61,5376.61,5184.58,5184.58,4100],["2017-07-25",5683.84,5683.84,5683.84,5683.84,300],["2017-07-26",5760.65,5760.65,5722.25,5722.25,3720],["2017-07-27",5760.65,5760.65,5760.65,5760.65,1900],["2017-07-28",5760.65,5760.65,5760.65,5760.65,1200],["2017-07-31",5760.65,5760.65,5760.65,5760.65,100],["2017-08-01",5760.65,5760.65,5760.65,5760.65,100],["2017-08-02",5760.65,5760.65,5760.65,5760.65,1300],["2017-08-03",5760.65,5760.65,5760.65,5760.65,100],["2017-08-04",5760.65,5760.65,5760.65,5760.65,100],["2017-08-07",5760.65,5760.65,5760.65,5760.65,0],["2017-08-08",5760.65,5760.65,5760.65,5760.65,37],["2017-08-09",5760.65,5760.65,5760.65,5760.65,200],["2017-08-10",5760.65,5760.65,5760.65,5760.65,0],["2017-08-11",5760.65,5760.65,5760.65,5760.65,1000],["2017-08-14",5760.65,5760.65,5760.65,5760.65,0],["2017-08-15",5760.65,5760.65,5760.65,5760.65,0],["2017-08-16",5760.65,5760.65,5760.65,5760.65,0],["2017-08-17",5760.65,5760.65,5760.65,5760.65,0],["2017-08-18",5760.65,5760.65,5760.65,5760.65,37],["2017-08-21",5760.65,5760.65,5760.65,5760.65,50],["2017-08-22",5760.65,5760.65,5760.65,5760.65,100],["2017-08-23",5760.65,5760.65,5760.65,5760.65,0],["2017-08-24",5760.65,5760.65,5760.65,5760.65,400],["2017-08-25",5799.05,5799.05,5799.05,5799.05,100],["2017-08-28",6259.91,6298.31,6259.91,6298.31,1100],["2017-08-29",6298.31,6298.31,6298.31,6298.31,32],["2017-08-30",6298.31,6298.31,6298.31,6298.31,0],["2017-08-31",6298.31,6298.31,6298.31,6298.31,0],["2017-09-01",6298.31,6298.31,6298.31,6298.31,0],["2017-09-05",6298.31,6298.31,6298.31,6298.31,0],["2017-09-06",6298.31,6298.31,6298.31,6298.31,1000],["2017-09-07",5952.67,5952.67,5952.67,5952.67,100],["2017-09-08",5952.67,5952.67,5952.67,5952.67,0],["2017-09-11",5952.67,5952.67,5952.67,5952.67,30],["2017-09-12",5799.05,5799.05,5799.05,5799.05,200],["2017-09-13",5799.05,5799.05,5799.05,5799.05,0],["2017-09-14",5799.05,5799.05,5799.05,5799.05,800],["2017-09-15",5799.05,5799.05,5799.05,5799.05,0],["2017-09-18",5799.05,5799.05,5799.05,5799.05,0],["2017-09-19",5799.05,5799.05,5799.05,5799.05,58],["2017-09-20",5799.05,5799.05,5799.05,5799.05,2800],["2017-09-21",5799.05,5799.05,5799.05,5799.05,0],["2017-09-22",5799.05,5799.05,5799.05,5799.05,0],["2017-09-25",5799.05,5799.05,5799.05,5799.05,0],["2017-09-26",5799.05,5799.05,5799.05,5799.05,0],["2017-09-27",5799.05,5799.05,5799.05,5799.05,0],["2017-09-28",5914.27,5914.27,5914.27,5914.27,600],["2017-09-29",6336.71,6336.71,6336.71,6336.71,1322],["2017-10-02",6336.71,6336.71,6336.71,6336.71,0],["2017-10-03",6336.71,6336.71,6336.71,6336.71,0],["2017-10-04",6336.71,6336.71,6336.71,6336.71,0],["2017-10-05",6336.71,6336.71,6336.71,6336.71,0],["2017-10-06",6183.1,6951.18,6183.1,6951.18,200],["2017-10-09",6951.18,6951.18,6951.18,6951.18,0],["2017-10-10",6951.18,6951.18,6951.18,6951.18,0],["2017-10-11",6951.18,6951.18,6951.18,6951.18,0],["2017-10-12",6951.18,6951.18,6951.18,6951.18,0],["2017-10-13",6951.18,6951.18,6951.18,6951.18,0],["2017-10-16",6951.18,6951.18,6951.18,6951.18,0],["2017-10-17",6951.18,6951.18,6951.18,6951.18,0],["2017-10-18",6336.71,6336.71,6298.31,6298.31,42804],["2017-10-19",6298.31,6298.31,6298.31,6298.31,0],["2017-10-20",6298.31,6298.31,6298.31,6298.31,0],["2017-10-23",6298.31,6298.31,6298.31,6298.31,0],["2017-10-24",6144.69,6144.69,6144.69,6144.69,100],["2017-10-25",6144.69,6144.69,6144.69,6144.69,0],["2017-10-26",6144.69,6144.69,6144.69,6144.69,0],["2017-10-27",6144.69,6144.69,6144.69,6144.69,0],["2017-10-30",6144.69,6144.69,6144.69,6144.69,0],["2017-10-31",6144.69,6144.69,6144.69,6144.69,3000],["2017-11-01",6144.69,6144.69,6144.69,6144.69,500],["2017-11-02",5799.05,5799.05,5799.05,5799.05,1000],["2017-11-03",5799.05,5799.05,5799.05,5799.05,0],["2017-11-06",5799.05,5799.05,5799.05,5799.05,0],["2017-11-07",6144.69,6144.69,6144.69,6144.69,300],["2017-11-08",6144.69,6144.69,6144.69,6144.69,0],["2017-11-09",6336.71,6336.71,6336.71,6336.71,12810],["2017-11-10",6336.71,6336.71,6336.71,6336.71,0],["2017-11-13",6336.71,6336.71,6336.71,6336.71,0],["2017-11-14",6528.74,6528.74,6528.74,6528.74,2581],["2017-11-15",6336.71,6336.71,6336.71,6336.71,300],["2017-11-16",6336.71,6336.71,6336.71,6336.71,0],["2017-11-17",6336.71,6336.71,6336.71,6336.71,0],["2017-11-20",6336.71,6336.71,6336.71,6336.71,200],["2017-11-21",6336.71,6336.71,5760.65,5760.65,739],["2017-11-22",6336.71,6336.71,6336.71,6336.71,1000],["2017-11-23",6144.69,6144.69,6144.69,6144.69,1400],["2017-11-24",6144.69,6144.69,6144.69,6144.69,100],["2017-11-27",6183.1,6183.1,6144.69,6144.69,4600],["2017-11-28",6144.69,6144.69,6144.69,6144.69,0],["2017-11-29",6144.69,6144.69,6144.69,6144.69,3900],["2017-11-30",6144.69,6144.69,6144.69,6144.69,0],["2017-12-01",6144.69,6144.69,6144.69,6144.69,0],["2017-12-04",6144.69,6144.69,6144.69,6144.69,0],["2017-12-05",6144.69,6144.69,6144.69,6144.69,0],["2017-12-06",6144.69,6144.69,6144.69,6144.69,0],["2017-12-07",6144.69,6144.69,6144.69,6144.69,0],["2017-12-08",6144.69,6144.69,6144.69,6144.69,58],["2017-12-11",6144.69,6144.69,6144.69,6144.69,0],["2017-12-12",6144.69,6144.69,6144.69,6144.69,10],["2017-12-13",6144.69,6144.69,6144.69,6144.69,0],["2017-12-14",6144.69,6144.69,6144.69,6144.69,0],["2017-12-15",6144.69,6144.69,6144.69,6144.69,0],["2017-12-18",6144.69,6144.69,6144.69,6144.69,0],["2017-12-19",6144.69,6144.69,6144.69,6144.69,0],["2017-12-20",6144.69,6144.69,6144.69,6144.69,0],["2017-12-21",6144.69,6144.69,6144.69,6144.69,0],["2017-12-22",6144.69,6144.69,6144.69,6144.69,7400],["2017-12-25",6144.69,6144.69,6144.69,6144.69,90],["2017-12-26",6144.69,6144.69,6144.69,6144.69,0],["2017-12-27",6144.69,6144.69,6144.69,6144.69,0],["2017-12-28",6144.69,6144.69,6144.69,6144.69,100],["2017-12-29",6144.69,6144.69,6144.69,6144.69,9],["2018-01-02",6144.69,6144.69,6144.69,6144.69,1],["2018-01-03",6183.1,6183.1,6183.1,6183.1,200],["2018-01-04",6183.1,6183.1,6183.1,6183.1,0],["2018-01-05",6183.1,6183.1,6183.1,6183.1,0],["2018-01-08",6183.1,6183.1,6183.1,6183.1,0],["2018-01-09",6183.1,6183.1,6183.1,6183.1,0],["2018-01-10",6183.1,6183.1,6183.1,6183.1,0],["2018-01-11",6221.5,6221.5,6221.5,6221.5,100],["2018-01-12",6221.5,6221.5,6221.5,6221.5,0],["2018-01-15",6221.5,6221.5,6221.5,6221.5,3],["2018-01-16",6221.5,6221.5,6221.5,6221.5,1],["2018-01-17",6144.69,6144.69,6144.69,6144.69,1000],["2018-01-18",6144.69,6144.69,6144.69,6144.69,0],["2018-01-19",6144.69,6144.69,6144.69,6144.69,20],["2018-01-22",6643.95,6759.16,6643.95,6759.16,3200],["2018-01-23",6605.54,6605.54,6605.54,6605.54,2031],["2018-01-24",6605.54,6605.54,6605.54,6605.54,0],["2018-01-25",6605.54,6605.54,6605.54,6605.54,0],["2018-01-26",6605.54,6605.54,6605.54,6605.54,0],["2018-01-29",6605.54,6605.54,6605.54,6605.54,30],["2018-01-30",6605.54,6605.54,6605.54,6605.54,0],["2018-01-31",6605.54,6605.54,6605.54,6605.54,1100],["2018-02-01",6605.54,6605.54,6605.54,6605.54,0],["2018-02-02",6528.74,6528.74,6528.74,6528.74,100],["2018-02-05",6528.74,6528.74,6528.74,6528.74,0],["2018-02-06",6528.74,6528.74,6528.74,6528.74,0],["2018-02-07",6528.74,6528.74,6528.74,6528.74,0],["2018-02-08",6528.74,6528.74,6528.74,6528.74,0],["2018-02-09",6528.74,6528.74,6528.74,6528.74,0],["2018-02-12",6528.74,6528.74,6528.74,6528.74,0],["2018-02-13",6528.74,6528.74,6528.74,6528.74,0],["2018-02-21",6528.74,6528.74,6528.74,6528.74,0],["2018-02-22",6528.74,6528.74,6528.74,6528.74,30],["2018-02-23",6528.74,6528.74,6528.74,6528.74,140],["2018-02-26",6528.74,6528.74,6528.74,6528.74,0],["2018-02-27",6528.74,6528.74,6528.74,6528.74,0],["2018-02-28",6528.74,6528.74,6528.74,6528.74,0],["2018-03-01",6528.74,6528.74,6528.74,6528.74,10],["2018-03-02",6528.74,6528.74,6528.74,6528.74,0],["2018-03-05",6528.74,6528.74,6528.74,6528.74,0],["2018-03-06",6528.74,6528.74,6528.74,6528.74,0],["2018-03-07",6528.74,6528.74,6528.74,6528.74,0],["2018-03-08",6528.74,6528.74,6528.74,6528.74,0],["2018-03-09",6528.74,6528.74,6528.74,6528.74,0],["2018-03-12",6528.74,6528.74,6528.74,6528.74,0],["2018-03-13",6528.74,6528.74,6528.74,6528.74,10],["2018-03-14",6528.74,6528.74,6528.74,6528.74,20],["2018-03-15",6528.74,6528.74,6528.74,6528.74,0],["2018-03-16",7156.5,7156.5,7156.5,7156.5,100],["2018-03-19",7156.5,7156.5,7156.5,7156.5,10],["2018-03-20",7156.5,7156.5,7156.5,7156.5,0],["2018-03-21",7240.2,7240.2,7240.2,7240.2,100],["2018-03-22",7240.2,7240.2,7240.2,7240.2,0],["2018-03-23",7323.9,7323.9,7323.9,7323.9,600],["2018-03-26",7323.9,7323.9,7323.9,7323.9,210],["2018-03-27",7323.9,7323.9,7323.9,7323.9,0],["2018-03-28",7323.9,7323.9,7323.9,7323.9,100],["2018-03-29",7323.9,7323.9,7323.9,7323.9,300],["2018-03-30",7323.9,7323.9,7323.9,7323.9,0],["2018-04-02",7323.9,7323.9,7323.9,7323.9,400],["2018-04-03",7323.9,7323.9,7323.9,7323.9,0],["2018-04-04",7323.9,7323.9,7323.9,7323.9,2300],["2018-04-05",7323.9,7323.9,7323.9,7323.9,500],["2018-04-06",7323.9,7323.9,7323.9,7323.9,100],["2018-04-09",7323.9,7323.9,7323.9,7323.9,0],["2018-04-10",7323.9,7323.9,7323.9,7323.9,0],["2018-04-11",7323.9,7323.9,7282.05,7282.05,300],["2018-04-12",7282.05,7282.05,7282.05,7282.05,0],["2018-04-13",7282.05,7282.05,7282.05,7282.05,0],["2018-04-16",7323.9,7323.9,7323.9,7323.9,200],["2018-04-17",7323.9,7323.9,7323.9,7323.9,0],["2018-04-18",7323.9,7323.9,7323.9,7323.9,500],["2018-04-19",7323.9,7323.9,7323.9,7323.9,0],["2018-04-20",7323.9,7323.9,7323.9,7323.9,0],["2018-04-23",7323.9,7323.9,7323.9,7323.9,200],["2018-04-24",7323.9,7323.9,7323.9,7323.9,100],["2018-04-26",7323.9,7323.9,7323.9,7323.9,0],["2018-04-27",7533.16,7533.16,7533.16,7533.16,700],["2018-05-02",7323.9,7323.9,6779.84,6779.84,200],["2018-05-03",6779.84,6779.84,6779.84,6779.84,0],["2018-05-04",6779.84,6779.84,6779.84,6779.84,0],["2018-05-07",7449.46,7449.46,7449.46,7449.46,3000],["2018-05-08",7742.41,7742.41,7742.41,7742.41,1000],["2018-05-09",7742.41,7742.41,7742.41,7742.41,0],["2018-05-10",7742.41,7742.41,7742.41,7742.41,0],["2018-05-11",7742.41,7742.41,7742.41,7742.41,0],["2018-05-14",7951.67,7951.67,7951.67,7951.67,1000],["2018-05-15",7951.67,7951.67,7951.67,7951.67,0],["2018-05-16",7951.67,7951.67,7951.67,7951.67,1900],["2018-05-17",7951.67,7951.67,7951.67,7951.67,0],["2018-05-18",7951.67,7951.67,7951.67,7951.67,0],["2018-05-21",7951.67,7951.67,7951.67,7951.67,0],["2018-05-22",7951.67,7951.67,7951.67,7951.67,0],["2018-05-23",7951.67,7951.67,7951.67,7951.67,0],["2018-05-24",7951.67,7951.67,7951.67,7951.67,0],["2018-05-25",7951.67,7951.67,7951.67,7951.67,0],["2018-05-28",7951.67,7951.67,7951.67,7951.67,0],["2018-05-29",7951.67,7951.67,7951.67,7951.67,0],["2018-05-30",7951.67,7951.67,7951.67,7951.67,0],["2018-05-31",7951.67,7951.67,7951.67,7951.67,0],["2018-06-01",7951.67,7951.67,7951.67,7951.67,0],["2018-06-04",7951.67,7951.67,7951.67,7951.67,0],["2018-06-05",7951.67,7951.67,7951.67,7951.67,0],["2018-06-06",7533.16,7533.16,7533.16,7533.16,2000],["2018-06-07",7533.16,7533.16,7533.16,7533.16,0],["2018-06-08",7533.16,7533.16,7533.16,7533.16,0],["2018-06-11",7533.16,7533.16,7533.16,7533.16,0],["2018-06-12",7533.16,7533.16,7533.16,7533.16,0],["2018-06-13",7533.16,7533.16,7533.16,7533.16,0],["2018-06-14",7700.56,7700.56,7658.71,7658.71,1100],["2018-06-15",7658.71,7658.71,7658.71,7658.71,1600],["2018-06-18",7658.71,7658.71,7658.71,7658.71,0],["2018-06-19",7658.71,7658.71,7658.71,7658.71,0],["2018-06-20",7658.71,7658.71,7658.71,7658.71,0],["2018-06-21",7658.71,7658.71,7658.71,7658.71,0],["2018-06-22",7658.71,7658.71,7658.71,7658.71,0],["2018-06-25",7658.71,7658.71,7658.71,7658.71,0],["2018-06-26",7658.71,7658.71,7658.71,7658.71,0],["2018-06-27",7658.71,7658.71,7658.71,7658.71,0],["2018-06-28",7658.71,7658.71,7658.71,7658.71,0],["2018-06-29",7658.71,7658.71,7658.71,7658.71,0],["2018-07-02",7658.71,7658.71,7658.71,7658.71,0],["2018-07-03",7365.75,7533.16,7365.75,7533.16,1100],["2018-07-04",7533.16,7533.16,7533.16,7533.16,0],["2018-07-05",7533.16,7533.16,7533.16,7533.16,100],["2018-07-06",7533.16,7533.16,7533.16,7533.16,0],["2018-07-09",7533.16,7533.16,7533.16,7533.16,1000],["2018-07-10",7742.41,7742.41,7742.41,7742.41,500],["2018-07-11",7742.41,7742.41,7742.41,7742.41,0],["2018-07-12",7742.41,7742.41,7742.41,7742.41,800],["2018-07-13",7742.41,7742.41,7742.41,7742.41,0],["2018-07-16",7742.41,7742.41,7742.41,7742.41,500],["2018-07-17",7742.41,7742.41,7742.41,7742.41,0],["2018-07-18",7742.41,7742.41,7742.41,7742.41,0],["2018-07-19",7742.41,7742.41,7742.41,7742.41,0],["2018-07-20",7742.41,7742.41,7742.41,7742.41,0],["2018-07-23",7742.41,7742.41,7742.41,7742.41,0],["2018-07-24",7742.41,7742.41,7742.41,7742.41,0],["2018-07-25",7742.41,7742.41,7742.41,7742.41,1000],["2018-07-26",7742.41,7742.41,7742.41,7742.41,0],["2018-07-27",7742.41,7742.41,7742.41,7742.41,0],["2018-07-30",7742.41,7742.41,7742.41,7742.41,300],["2018-07-31",7742.41,7742.41,7742.41,7742.41,0],["2018-08-01",7742.41,7742.41,7742.41,7742.41,0],["2018-08-02",7742.41,7742.41,7742.41,7742.41,0],["2018-08-03",7742.41,7742.41,7742.41,7742.41,0],["2018-08-06",7742.41,7742.41,7742.41,7742.41,0],["2018-08-07",7742.41,7742.41,7742.41,7742.41,0],["2018-08-08",7742.41,7742.41,7742.41,7742.41,5200],["2018-08-09",7742.41,7742.41,7742.41,7742.41,0],["2018-08-10",7742.41,7742.41,7742.41,7742.41,0],["2018-08-13",7742.41,7742.41,7742.41,7742.41,0],["2018-08-14",7742.41,7742.41,7742.41,7742.41,0],["2018-08-15",7742.41,7742.41,7742.41,7742.41,0],["2018-08-16",7742.41,7742.41,7742.41,7742.41,0],["2018-08-17",7742.41,7742.41,7742.41,7742.41,100],["2018-08-20",7742.41,7742.41,7742.41,7742.41,400],["2018-08-21",7742.41,7742.41,7742.41,7742.41,0],["2018-08-22",7742.41,7742.41,7742.41,7742.41,200],["2018-08-23",7742.41,7742.41,7742.41,7742.41,0],["2018-08-24",7700.56,7700.56,7700.56,7700.56,100],["2018-08-27",7742.41,7742.41,7742.41,7742.41,100],["2018-08-28",7742.41,7742.41,7742.41,7742.41,0],["2018-08-29",7742.41,7742.41,7742.41,7742.41,100],["2018-08-30",7742.41,7742.41,7742.41,7742.41,0],["2018-08-31",7742.41,7826.11,7742.41,7826.11,400],["2018-09-04",7826.11,7826.11,7826.11,7826.11,0],["2018-09-05",7826.11,7826.11,7826.11,7826.11,0],["2018-09-06",7826.11,7826.11,7826.11,7826.11,0],["2018-09-07",7826.11,7826.11,7826.11,7826.11,0],["2018-09-10",7826.11,7826.11,7826.11,7826.11,0],["2018-09-11",7826.11,7826.11,7826.11,7826.11,0],["2018-09-12",7742.41,7909.82,7742.41,7909.82,700],["2018-09-13",7867.96,7867.96,7867.96,7867.96,100],["2018-09-14",7826.11,7867.96,7826.11,7867.96,200],["2018-09-17",8621.28,8621.28,7867.96,7867.96,200],["2018-09-18",7867.96,7867.96,7867.96,7867.96,0],["2018-09-19",7784.26,7784.26,7784.26,7784.26,500],["2018-09-20",7784.26,7784.26,7784.26,7784.26,0],["2018-09-21",7784.26,7784.26,7784.26,7784.26,0],["2018-09-24",7784.26,7784.26,7784.26,7784.26,0],["2018-09-25",7784.26,7784.26,7784.26,7784.26,0],["2018-09-26",7784.26,7784.26,7784.26,7784.26,0],["2018-09-27",7784.26,7784.26,7784.26,7784.26,0],["2018-09-28",7784.26,7784.26,7784.26,7784.26,0],["2018-10-01",7784.26,7784.26,7784.26,7784.26,0],["2018-10-02",7784.26,7784.26,7784.26,7784.26,0],["2018-10-03",7533.16,7533.16,7533.16,7533.16,100],["2018-10-04",7533.16,7533.16,7533.16,7533.16,0],["2018-10-05",7533.16,7533.16,7533.16,7533.16,0],["2018-10-08",8286.47,8286.47,8286.47,8286.47,100],["2018-10-09",8286.47,8286.47,8286.47,8286.47,0],["2018-10-10",8286.47,8286.47,8286.47,8286.47,0],["2018-10-11",7491.31,7491.31,7491.31,7491.31,3000],["2018-10-12",7491.31,7491.31,7491.31,7491.31,0],["2018-10-15",7491.31,7491.31,7365.75,7365.75,500],["2018-10-16",7365.75,7365.75,7365.75,7365.75,100],["2018-10-17",7365.75,7365.75,7365.75,7365.75,0],["2018-10-18",7365.75,7365.75,7365.75,7365.75,0],["2018-10-19",7323.9,7365.75,7323.9,7365.75,7200],["2018-10-22",7365.75,7365.75,7365.75,7365.75,0],["2018-10-23",7365.75,7365.75,7365.75,7365.75,0],["2018-10-24",7365.75,7365.75,7365.75,7365.75,0],["2018-10-25",7365.75,7365.75,7365.75,7365.75,0],["2018-10-26",7365.75,7365.75,7365.75,7365.75,0],["2018-10-29",7365.75,7365.75,7365.75,7365.75,0],["2018-10-30",7365.75,7365.75,7365.75,7365.75,0],["2018-10-31",7365.75,7365.75,7365.75,7365.75,4400],["2018-11-01",7365.75,7365.75,7365.75,7365.75,600],["2018-11-02",7365.75,7365.75,7365.75,7365.75,300],["2018-11-05",7365.75,7365.75,7365.75,7365.75,0],["2018-11-06",7365.75,7365.75,7365.75,7365.75,0],["2018-11-07",7365.75,7365.75,7365.75,7365.75,0],["2018-11-08",7365.75,7365.75,7365.75,7365.75,0],["2018-11-09",7365.75,7365.75,7365.75,7365.75,0],["2018-11-12",7365.75,7365.75,7365.75,7365.75,0],["2018-11-13",7365.75,7365.75,7365.75,7365.75,0],["2018-11-14",7365.75,7365.75,7365.75,7365.75,0],["2018-11-15",7365.75,7365.75,7365.75,7365.75,0],["2018-11-16",7365.75,7365.75,7365.75,7365.75,0],["2018-11-19",7365.75,7365.75,7365.75,7365.75,0],["2018-11-20",7365.75,7365.75,7365.75,7365.75,0],["2018-11-21",7365.75,7365.75,7365.75,7365.75,0],["2018-11-22",7365.75,7365.75,7365.75,7365.75,0],["2018-11-23",7365.75,7365.75,7365.75,7365.75,0],["2018-11-26",7365.75,7365.75,7365.75,7365.75,0],["2018-11-27",7365.75,7365.75,7365.75,7365.75,0],["2018-11-28",7365.75,7365.75,7365.75,7365.75,0],["2018-11-29",7365.75,7365.75,7365.75,7365.75,0],["2018-11-30",7365.75,7365.75,7365.75,7365.75,0],["2018-12-03",7365.75,7365.75,7365.75,7365.75,0],["2018-12-04",7365.75,7365.75,7365.75,7365.75,0],["2018-12-05",7365.75,7365.75,7365.75,7365.75,0],["2018-12-06",7198.35,7198.35,7198.35,7198.35,3000],["2018-12-07",7198.35,7198.35,7198.35,7198.35,0],["2018-12-10",7198.35,7198.35,7198.35,7198.35,0],["2018-12-11",7114.65,7114.65,7114.65,7114.65,600],["2018-12-12",6905.39,6905.39,6905.39,6905.39,400],["2018-12-13",6905.39,6905.39,6905.39,6905.39,0],["2018-12-14",6905.39,6905.39,6905.39,6905.39,0],["2018-12-17",6905.39,6905.39,6905.39,6905.39,0],["2018-12-18",6905.39,6905.39,6905.39,6905.39,0],["2018-12-19",6905.39,6905.39,6905.39,6905.39,0],["2018-12-20",6905.39,6905.39,6905.39,6905.39,0],["2018-12-21",6905.39,6905.39,6905.39,6905.39,0],["2018-12-24",7575.01,7575.01,7575.01,7575.01,100],["2018-12-25",7575.01,7575.01,7575.01,7575.01,0],["2018-12-26",7575.01,7575.01,7575.01,7575.01,0],["2018-12-27",7575.01,7575.01,7575.01,7575.01,0],["2018-12-28",7575.01,7575.01,7575.01,7575.01,0],["2019-01-02",7575.01,7575.01,7575.01,7575.01,0],["2019-01-03",6821.69,6821.69,6821.69,6821.69,400],["2019-01-04",7449.46,7449.46,7449.46,7449.46,100],["2019-01-07",7449.46,7449.46,7449.46,7449.46,0],["2019-01-08",7449.46,7449.46,7449.46,7449.46,0],["2019-01-09",7449.46,7449.46,7449.46,7449.46,0],["2019-01-10",7449.46,7449.46,7449.46,7449.46,0],["2019-01-11",7449.46,7449.46,7449.46,7449.46,0],["2019-01-14",7114.65,7114.65,7114.65,7114.65,100],["2019-01-15",7114.65,7114.65,7114.65,7114.65,0],["2019-01-16",7114.65,7114.65,7114.65,7114.65,100],["2019-01-17",7114.65,7114.65,7114.65,7114.65,0],["2019-01-18",7114.65,7114.65,7114.65,7114.65,0],["2019-01-21",7114.65,7114.65,7114.65,7114.65,0],["2019-01-22",7114.65,7114.65,7114.65,7114.65,0],["2019-01-23",7114.65,7114.65,7114.65,7114.65,0],["2019-01-24",7114.65,7114.65,7114.65,7114.65,0],["2019-01-25",7114.65,7114.65,7114.65,7114.65,0],["2019-01-28",6696.14,6696.14,6696.14,6696.14,10000],["2019-01-29",6737.99,6737.99,6737.99,6737.99,11100],["2019-01-30",6737.99,6737.99,6696.14,6737.99,11000],["2019-01-31",7407.6,7407.6,7407.6,7407.6,100],["2019-02-01",7407.6,7407.6,7407.6,7407.6,0],["2019-02-11",7407.6,7407.6,7407.6,7407.6,0],["2019-02-12",6737.99,6737.99,6696.14,6696.14,12500],["2019-02-13",7365.75,7365.75,7365.75,7365.75,100],["2019-02-14",7365.75,7365.75,7365.75,7365.75,0],["2019-02-15",6654.29,6779.84,6654.29,6779.84,8100],["2019-02-18",6779.84,6779.84,6779.84,6779.84,0],["2019-02-19",6779.84,6779.84,6779.84,6779.84,0],["2019-02-20",6737.99,6737.99,6737.99,6737.99,800],["2019-02-21",6737.99,6737.99,6737.99,6737.99,0],["2019-02-22",6737.99,6779.84,6737.99,6779.84,2900],["2019-02-25",6737.99,6779.84,6737.99,6737.99,4100],["2019-02-26",6737.99,6737.99,6737.99,6737.99,1200],["2019-02-27",6779.84,6779.84,6696.14,6696.14,2000],["2019-02-28",6696.14,6696.14,6696.14,6696.14,2000],["2019-03-01",7323.9,7323.9,7114.65,7114.65,300],["2019-03-04",7114.65,7114.65,7114.65,7114.65,0],["2019-03-05",7114.65,7114.65,7114.65,7114.65,0],["2019-03-06",7114.65,7114.65,7114.65,7114.65,0],["2019-03-07",6905.39,6989.1,6905.39,6989.1,200],["2019-03-08",6989.1,6989.1,6989.1,6989.1,0],["2019-03-11",6989.1,6989.1,6989.1,6989.1,200],["2019-03-12",6989.1,6989.1,6989.1,6989.1,0],["2019-03-13",6989.1,6989.1,6989.1,6989.1,0],["2019-03-14",6989.1,6989.1,6989.1,6989.1,100],["2019-03-15",6989.1,6989.1,6989.1,6989.1,0],["2019-03-18",6989.1,6989.1,6989.1,6989.1,0],["2019-03-19",6989.1,6989.1,6989.1,6989.1,0],["2019-03-20",6989.1,6989.1,6989.1,6989.1,300],["2019-03-21",6989.1,6989.1,6989.1,6989.1,0],["2019-03-22",6989.1,6989.1,6989.1,6989.1,0],["2019-03-25",6989.1,6989.1,6989.1,6989.1,0],["2019-03-26",6989.1,6989.1,6989.1,6989.1,0],["2019-03-27",6989.1,6989.1,6989.1,6989.1,0],["2019-03-28",6897.74,6897.74,6897.74,6897.74,200],["2019-03-29",6897.74,6897.74,6897.74,6897.74,0],["2019-04-01",6897.74,6897.74,6897.74,6897.74,0],["2019-04-02",6897.74,6897.74,6897.74,6897.74,0],["2019-04-03",6989.1,6989.1,6989.1,6989.1,100],["2019-04-04",6989.1,6989.1,6989.1,6989.1,0],["2019-04-05",6989.1,6989.1,6989.1,6989.1,0],["2019-04-08",6989.1,6989.1,6989.1,6989.1,0],["2019-04-09",6989.1,6989.1,6989.1,6989.1,0],["2019-04-10",6989.1,6989.1,6989.1,6989.1,0],["2019-04-11",6989.1,6989.1,6989.1,6989.1,0],["2019-04-12",6989.1,6989.1,6989.1,6989.1,0],["2019-04-16",6989.1,6989.1,6989.1,6989.1,0],["2019-04-17",6852.05,6852.05,6852.05,6852.05,100],["2019-04-18",6852.05,6852.05,6852.05,6852.05,0],["2019-04-19",6852.05,6852.05,6852.05,6852.05,0],["2019-04-22",6852.05,6852.05,6852.05,6852.05,0],["2019-04-23",6852.05,6852.05,6852.05,6852.05,0],["2019-04-24",6852.05,6852.05,6852.05,6852.05,0],["2019-04-25",6852.05,6852.05,6852.05,6852.05,0],["2019-04-26",6852.05,6852.05,6852.05,6852.05,0],["2019-05-02",7171.82,7171.82,7171.82,7171.82,100],["2019-05-03",7171.82,7171.82,7171.82,7171.82,0],["2019-05-06",7171.82,7171.82,7171.82,7171.82,0],["2019-05-07",7171.82,7171.82,7171.82,7171.82,0],["2019-05-08",7171.82,7171.82,7171.82,7171.82,0],["2019-05-09",7171.82,7171.82,7171.82,7171.82,0],["2019-05-10",7171.82,7171.82,7171.82,7171.82,0],["2019-05-13",7171.82,7171.82,7171.82,7171.82,0],["2019-05-14",7171.82,7171.82,7171.82,7171.82,0],["2019-05-15",7171.82,7171.82,7171.82,7171.82,0],["2019-05-16",7171.82,7171.82,7171.82,7171.82,0],["2019-05-17",6623.65,6623.65,6623.65,6623.65,700],["2019-05-20",6577.97,6577.97,6577.97,6577.97,100],["2019-05-21",6577.97,6577.97,6577.97,6577.97,0],["2019-05-22",6577.97,6577.97,6577.97,6577.97,0],["2019-05-23",6577.97,6577.97,6577.97,6577.97,1100],["2019-05-24",6577.97,6577.97,6577.97,6577.97,0],["2019-05-27",6577.97,6577.97,6577.97,6577.97,0],["2019-05-28",6577.97,6577.97,6577.97,6577.97,0],["2019-05-29",6577.97,6577.97,6577.97,6577.97,200],["2019-05-30",6577.97,6577.97,6577.97,6577.97,0],["2019-05-31",6577.97,6577.97,6577.97,6577.97,0],["2019-06-03",6577.97,6577.97,6577.97,6577.97,0],["2019-06-04",6669.33,6669.33,6669.33,6669.33,500],["2019-06-05",6669.33,6669.33,6669.33,6669.33,0],["2019-06-06",6669.33,6669.33,6669.33,6669.33,0],["2019-06-07",6669.33,6669.33,6669.33,6669.33,0],["2019-06-10",7080.46,7080.46,7080.46,7080.46,100],["2019-06-11",7080.46,7080.46,7080.46,7080.46,0],["2019-06-12",7765.66,7765.66,7765.66,7765.66,200],["2019-06-13",6989.1,6989.1,6989.1,6989.1,1000],["2019-06-14",6989.1,6989.1,6989.1,6989.1,0],["2019-06-17",7080.46,7080.46,7080.46,7080.46,600],["2019-06-18",7080.46,7080.46,7080.46,7080.46,0],["2019-06-19",7080.46,7080.46,7080.46,7080.46,0],["2019-06-20",7080.46,7080.46,7080.46,7080.46,0],["2019-06-21",7080.46,7080.46,7080.46,7080.46,0],["2019-06-24",7582.94,7582.94,7582.94,7582.94,100],["2019-06-25",7582.94,7582.94,7582.94,7582.94,100],["2019-06-26",7582.94,7582.94,7582.94,7582.94,0],["2019-06-27",7582.94,7582.94,7582.94,7582.94,0],["2019-06-28",7537.26,7537.26,7537.26,7537.26,400],["2019-07-01",7080.46,7080.46,7080.46,7080.46,300],["2019-07-02",7080.46,7080.46,7080.46,7080.46,0],["2019-07-03",6852.05,6852.05,6486.61,6486.61,500],["2019-07-04",7126.14,7126.14,7126.14,7126.14,3500],["2019-07-05",7126.14,7126.14,7126.14,7126.14,0],["2019-07-08",7126.14,7126.14,7126.14,7126.14,0],["2019-07-09",7126.14,7126.14,7126.14,7126.14,0],["2019-07-10",7126.14,7126.14,7126.14,7126.14,0],["2019-07-11",7126.14,7126.14,7126.14,7126.14,0],["2019-07-12",7126.14,7126.14,7126.14,7126.14,0],["2019-07-15",7126.14,7126.14,7126.14,7126.14,0],["2019-07-16",7126.14,7126.14,7126.14,7126.14,0],["2019-07-17",7126.14,7126.14,7126.14,7126.14,0],["2019-07-18",7126.14,7126.14,7126.14,7126.14,0],["2019-07-19",6852.05,6852.05,6852.05,6852.05,600],["2019-07-22",6852.05,6852.05,6852.05,6852.05,0],["2019-07-23",6852.05,6852.05,6852.05,6852.05,0],["2019-07-24",6623.65,6623.65,6623.65,6623.65,100],["2019-07-25",6623.65,6623.65,6623.65,6623.65,0],["2019-07-26",6623.65,6623.65,6532.29,6532.29,1400],["2019-07-29",6532.29,6532.29,6532.29,6532.29,0],["2019-07-30",6532.29,6532.29,6532.29,6532.29,0],["2019-07-31",6669.33,6669.33,6623.65,6623.65,1900],["2019-08-01",6623.65,6623.65,6623.65,6623.65,0],["2019-08-02",6623.65,6623.65,6623.65,6623.65,0],["2019-08-05",6623.65,6623.65,6623.65,6623.65,100],["2019-08-06",6623.65,6623.65,6623.65,6623.65,0],["2019-08-07",6623.65,6623.65,6623.65,6623.65,0],["2019-08-08",6623.65,6623.65,6623.65,6623.65,0],["2019-08-09",6623.65,6623.65,6623.65,6623.65,0],["2019-08-12",6623.65,6623.65,6623.65,6623.65,0],["2019-08-13",6623.65,6623.65,6623.65,6623.65,0],["2019-08-14",6623.65,6623.65,6623.65,6623.65,0],["2019-08-15",6623.65,6623.65,6623.65,6623.65,0],["2019-08-16",6623.65,6623.65,6623.65,6623.65,5600],["2019-08-19",6623.65,6623.65,6623.65,6623.65,0],["2019-08-20",6623.65,6623.65,6623.65,6623.65,0],["2019-08-21",6623.65,6623.65,6623.65,6623.65,0],["2019-08-22",6623.65,6623.65,6623.65,6623.65,0],["2019-08-23",6623.65,6623.65,6623.65,6623.65,4700],["2019-08-26",6623.65,6623.65,6623.65,6623.65,0],["2019-08-27",6623.65,6623.65,6623.65,6623.65,0],["2019-08-28",6623.65,6623.65,6623.65,6623.65,0],["2019-08-29",6852.05,6852.05,6852.05,6852.05,1000],["2019-08-30",6852.05,6852.05,6852.05,6852.05,0],["2019-09-03",6852.05,6852.05,6852.05,6852.05,0],["2019-09-04",6760.69,6760.69,6760.69,6760.69,3200],["2019-09-05",6760.69,6760.69,6760.69,6760.69,0],["2019-09-06",6760.69,6760.69,6760.69,6760.69,0],["2019-09-09",6806.37,6806.37,6760.69,6760.69,1100],["2019-09-10",6760.69,6760.69,6760.69,6760.69,0],["2019-09-11",6760.69,6760.69,6760.69,6760.69,0],["2019-09-12",6715.01,6715.01,6715.01,6715.01,200],["2019-09-13",6715.01,6715.01,6715.01,6715.01,0],["2019-09-16",6715.01,6715.01,6715.01,6715.01,0],["2019-09-17",6715.01,6715.01,6715.01,6715.01,0],["2019-09-18",6715.01,6715.01,6715.01,6715.01,0],["2019-09-19",6715.01,6715.01,6715.01,6715.01,0],["2019-09-20",6715.01,6715.01,6715.01,6715.01,1000],["2019-09-23",6715.01,6715.01,6715.01,6715.01,0],["2019-09-24",6715.01,6715.01,6715.01,6715.01,0],["2019-09-25",6715.01,6715.01,6715.01,6715.01,0],["2019-09-26",6715.01,6715.01,6715.01,6715.01,0],["2019-09-27",6715.01,6715.01,6715.01,6715.01,0],["2019-09-30",6715.01,6715.01,6715.01,6715.01,0],["2019-10-01",6897.74,7263.18,6897.74,7263.18,400],["2019-10-02",7308.86,7765.66,7308.86,7765.66,3800],["2019-10-03",7765.66,7765.66,7765.66,7765.66,0],["2019-10-04",7765.66,7765.66,7765.66,7765.66,0],["2019-10-07",7765.66,7765.66,7765.66,7765.66,0],["2019-10-08",7765.66,7765.66,7765.66,7765.66,0],["2019-10-09",7765.66,7765.66,7765.66,7765.66,0],["2019-10-10",7765.66,7765.66,7765.66,7765.66,0],["2019-10-11",7765.66,7765.66,7765.66,7765.66,0],["2019-10-14",7765.66,7765.66,7765.66,7765.66,0],["2019-10-15",7765.66,7765.66,7765.66,7765.66,0],["2019-10-16",7765.66,7765.66,7765.66,7765.66,0],["2019-10-17",7765.66,7765.66,7765.66,7765.66,0],["2019-10-18",7765.66,7765.66,7765.66,7765.66,0],["2019-10-21",7765.66,7765.66,7765.66,7765.66,0],["2019-10-22",7765.66,7765.66,7765.66,7765.66,0],["2019-10-23",7765.66,7765.66,7765.66,7765.66,0],["2019-10-24",7765.66,7765.66,7765.66,7765.66,0],["2019-10-25",7765.66,7765.66,7765.66,7765.66,0],["2019-10-28",7765.66,7765.66,7765.66,7765.66,0],["2019-10-29",7674.3,7674.3,7537.26,7537.26,1400],["2019-10-30",7308.86,7308.86,7308.86,7308.86,800],["2019-10-31",7308.86,7308.86,7308.86,7308.86,200],["2019-11-01",7217.5,7217.5,7217.5,7217.5,200],["2019-11-04",7217.5,7217.5,7217.5,7217.5,0],["2019-11-05",7308.86,7308.86,7308.86,7308.86,500],["2019-11-06",7308.86,7308.86,7308.86,7308.86,0],["2019-11-07",7308.86,7308.86,7308.86,7308.86,0],["2019-11-08",7308.86,7308.86,7308.86,7308.86,0],["2019-11-11",7308.86,7308.86,7308.86,7308.86,0],["2019-11-12",7308.86,7308.86,7308.86,7308.86,100],["2019-11-13",7308.86,7308.86,7308.86,7308.86,0],["2019-11-14",7308.86,7308.86,7308.86,7308.86,0],["2019-11-15",7308.86,7308.86,7308.86,7308.86,0],["2019-11-18",7308.86,7308.86,7308.86,7308.86,0],["2019-11-19",7308.86,7308.86,7308.86,7308.86,0],["2019-11-20",7308.86,7308.86,7308.86,7308.86,0],["2019-11-21",7308.86,7308.86,7308.86,7308.86,0],["2019-11-22",7217.5,7217.5,7217.5,7217.5,500],["2019-11-25",7217.5,7217.5,7217.5,7217.5,5000],["2019-11-26",7217.5,7217.5,7217.5,7217.5,0],["2019-11-27",7217.5,7217.5,7217.5,7217.5,0],["2019-11-28",7217.5,7217.5,7217.5,7217.5,0],["2019-11-29",7217.5,7217.5,7217.5,7217.5,0],["2019-12-02",7217.5,7217.5,7217.5,7217.5,0],["2019-12-03",7217.5,7217.5,7217.5,7217.5,0],["2019-12-04",7217.5,7217.5,7217.5,7217.5,0],["2019-12-05",7217.5,7217.5,7217.5,7217.5,400],["2019-12-06",7217.5,7217.5,7217.5,7217.5,500],["2019-12-09",7308.86,7308.86,7217.5,7217.5,2000],["2019-12-10",7308.86,7308.86,7217.5,7217.5,4200],["2019-12-11",7217.5,7217.5,7217.5,7217.5,0],["2019-12-12",7217.5,7217.5,7217.5,7217.5,0],["2019-12-13",7217.5,7217.5,7217.5,7217.5,0],["2019-12-16",7217.5,7217.5,7217.5,7217.5,0],["2019-12-17",7217.5,7217.5,7217.5,7217.5,0],["2019-12-18",7217.5,7217.5,7217.5,7217.5,0],["2019-12-19",7217.5,7217.5,7217.5,7217.5,0],["2019-12-20",7217.5,7217.5,7217.5,7217.5,0],["2019-12-23",7217.5,7217.5,7217.5,7217.5,0],["2019-12-24",7217.5,7217.5,7217.5,7217.5,0],["2019-12-25",7217.5,7217.5,7217.5,7217.5,0],["2019-12-26",7217.5,7217.5,7217.5,7217.5,0],["2019-12-27",7217.5,7217.5,7217.5,7217.5,0],["2019-12-30",7217.5,7217.5,7217.5,7217.5,0],["2019-12-31",7217.5,7217.5,7217.5,7217.5,0],["2020-01-02",7217.5,7217.5,7217.5,7217.5,0],["2020-01-03",7217.5,7217.5,7217.5,7217.5,0],["2020-01-06",7217.5,7217.5,7217.5,7217.5,0],["2020-01-07",7217.5,7217.5,7217.5,7217.5,0],["2020-01-08",7308.86,7308.86,7308.86,7308.86,200],["2020-01-09",7308.86,7308.86,7308.86,7308.86,0],["2020-01-10",7308.86,7308.86,7217.5,7217.5,400],["2020-01-13",7217.5,7217.5,7217.5,7217.5,200],["2020-01-14",7217.5,7217.5,7217.5,7217.5,0],["2020-01-15",7217.5,7217.5,7217.5,7217.5,0],["2020-01-16",7217.5,7217.5,7217.5,7217.5,0],["2020-01-17",7217.5,7217.5,7217.5,7217.5,0],["2020-01-20",7217.5,7217.5,7217.5,7217.5,0],["2020-01-21",7217.5,7217.5,7217.5,7217.5,0],["2020-01-22",7217.5,7217.5,7217.5,7217.5,0],["2020-01-30",7217.5,7217.5,7217.5,7217.5,0],["2020-01-31",7126.14,7217.5,7126.14,7217.5,1100],["2020-02-03",7217.5,7217.5,7217.5,7217.5,0],["2020-02-04",7217.5,7217.5,7217.5,7217.5,0],["2020-02-05",7217.5,7217.5,7217.5,7217.5,0],["2020-02-06",7217.5,7217.5,7217.5,7217.5,200],["2020-02-07",7217.5,7217.5,7217.5,7217.5,0],["2020-02-10",7217.5,7217.5,7217.5,7217.5,0],["2020-02-11",7217.5,7217.5,7217.5,7217.5,0],["2020-02-12",7217.5,7217.5,7217.5,7217.5,0],["2020-02-13",7217.5,7217.5,7217.5,7217.5,0],["2020-02-14",7217.5,7217.5,7217.5,7217.5,0],["2020-02-17",7217.5,7217.5,7217.5,7217.5,0],["2020-02-18",7217.5,7217.5,7217.5,7217.5,0],["2020-02-19",7217.5,7217.5,7217.5,7217.5,0],["2020-02-20",7217.5,7217.5,7217.5,7217.5,0],["2020-02-21",7217.5,7217.5,7217.5,7217.5,0],["2020-02-24",7217.5,7217.5,7217.5,7217.5,500],["2020-02-25",7217.5,7217.5,7217.5,7217.5,0],["2020-02-26",6715.01,6715.01,6715.01,6715.01,19200],["2020-02-27",6715.01,6715.01,6715.01,6715.01,0],["2020-02-28",7354.54,7354.54,7354.54,7354.54,100],["2020-03-02",7354.54,7354.54,7354.54,7354.54,0],["2020-03-03",7354.54,7354.54,7354.54,7354.54,100],["2020-03-04",7719.98,7719.98,7719.98,7719.98,600],["2020-03-05",7719.98,7719.98,7719.98,7719.98,0],["2020-03-06",7308.86,7308.86,7308.86,7308.86,700],["2020-03-09",7308.86,7308.86,7308.86,7308.86,2900],["2020-03-10",7308.86,7308.86,7308.86,7308.86,0],["2020-03-11",7308.86,7308.86,7308.86,7308.86,0],["2020-03-12",7308.86,7308.86,7308.86,7308.86,0],["2020-03-13",7308.86,7308.86,7308.86,7308.86,0],["2020-03-16",6608.01,6608.01,6608.01,6608.01,1200],["2020-03-17",6608.01,6608.01,6608.01,6608.01,100],["2020-03-18",6507.89,6507.89,6507.89,6507.89,100],["2020-03-19",6658.07,6658.07,6658.07,6658.07,100],["2020-03-20",6658.07,6658.07,6658.07,6658.07,0],["2020-03-23",6658.07,6658.07,6658.07,6658.07,0],["2020-03-24",6357.71,6357.71,6357.71,6357.71,3700],["2020-03-25",6357.71,6708.13,6357.71,6708.13,200],["2020-03-26",6708.13,6708.13,6708.13,6708.13,0],["2020-03-27",6107.4,6107.4,6107.4,6107.4,100],["2020-03-30",6107.4,6107.4,6107.4,6107.4,1200],["2020-03-31",5506.67,5506.67,5506.67,5506.67,100],["2020-04-01",5506.67,5506.67,5506.67,5506.67,0],["2020-04-03",5106.19,5106.19,5106.19,5106.19,100],["2020-04-06",5606.8,5606.8,5606.8,5606.8,100],["2020-04-07",6157.46,6157.46,6157.46,6157.46,100],["2020-04-08",6708.13,6708.13,6708.13,6708.13,100],["2020-04-09",6057.34,6708.13,6057.34,6307.64,300],["2020-04-10",6307.64,6307.64,6307.64,6307.64,0],["2020-04-13",5706.92,5706.92,5706.92,5706.92,100],["2020-04-14",5706.92,5706.92,5706.92,5706.92,0],["2020-04-15",5706.92,5706.92,5706.92,5706.92,0],["2020-04-16",6257.58,6257.58,6257.58,6257.58,600],["2020-04-17",6257.58,6257.58,6257.58,6257.58,0],["2020-04-20",6257.58,6257.58,6257.58,6257.58,0],["2020-04-21",6858.31,6858.31,6858.31,6858.31,200],["2020-04-22",6257.58,6257.58,6257.58,6257.58,100],["2020-04-23",5656.86,6808.25,5656.86,6808.25,4000],["2020-04-24",7408.98,7408.98,7358.92,7358.92,500],["2020-04-27",7459.04,7459.04,7358.92,7358.92,1900],["2020-04-28",7358.92,7358.92,7358.92,7358.92,0],["2020-04-29",7358.92,7358.92,6658.07,6658.07,2100],["2020-05-04",7308.86,7308.86,7258.8,7258.8,900],["2020-05-05",7258.8,7258.8,7258.8,7258.8,200],["2020-05-06",7158.68,7208.74,7158.68,7208.74,1100],["2020-05-07",7208.74,7208.74,7208.74,7208.74,0],["2020-05-08",7208.74,7208.74,7208.74,7208.74,0],["2020-05-11",7008.49,7008.49,7008.49,7008.49,400],["2020-05-12",6758.19,7108.62,6557.95,6557.95,2200],["2020-05-13",6557.95,6557.95,6557.95,6557.95,900],["2020-05-14",7208.74,7208.74,6608.01,6608.01,200],["2020-05-15",7108.62,7158.68,6708.13,6708.13,2900],["2020-05-18",6758.19,6758.19,6658.07,6658.07,1600],["2020-05-19",6658.07,6658.07,6658.07,6658.07,0],["2020-05-20",7108.62,7108.62,6658.07,6658.07,1400],["2020-05-21",6658.07,6658.07,6157.46,6608.01,3200],["2020-05-22",6608.01,6608.01,6357.71,6357.71,3300],["2020-05-25",6708.13,6708.13,6708.13,6708.13,100],["2020-05-26",6808.25,6908.37,6808.25,6908.37,900],["2020-05-27",6908.37,7058.55,6908.37,7058.55,700],["2020-05-28",7058.55,7058.55,7058.55,7058.55,800],["2020-05-29",7058.55,7058.55,7058.55,7058.55,0],["2020-06-01",7058.55,7058.55,7058.55,7058.55,0],["2020-06-02",7058.55,7058.55,7058.55,7058.55,0],["2020-06-03",7058.55,7058.55,6908.37,7058.55,1500],["2020-06-04",7058.55,7058.55,7058.55,7058.55,0],["2020-06-05",7058.55,7058.55,7058.55,7058.55,0],["2020-06-08",7208.74,7208.74,7208.74,7208.74,100],["2020-06-09",7208.74,7208.74,7208.74,7208.74,0],["2020-06-10",7308.86,7308.86,7308.86,7308.86,100],["2020-06-11",7308.86,7308.86,7308.86,7308.86,0],["2020-06-12",7308.86,7308.86,7308.86,7308.86,0],["2020-06-15",7308.86,7308.86,7308.86,7308.86,0],["2020-06-16",7258.8,7258.8,7258.8,7258.8,800],["2020-06-17",7258.8,7258.8,7258.8,7258.8,0],["2020-06-18",7258.8,7258.8,7258.8,7258.8,0],["2020-06-19",7208.74,7208.74,7208.74,7208.74,100],["2020-06-22",7158.68,7158.68,7158.68,7158.68,700],["2020-06-23",7459.04,7459.04,7459.04,7459.04,100],["2020-06-24",7459.04,7459.04,7459.04,7459.04,0],["2020-06-25",7459.04,7459.04,7459.04,7459.04,0],["2020-06-26",7459.04,7459.04,7459.04,7459.04,0],["2020-06-29",7459.04,7459.04,7459.04,7459.04,0],["2020-06-30",7459.04,7459.04,7459.04,7459.04,0],["2020-07-01",7008.49,7008.49,7008.49,7008.49,300],["2020-07-02",7008.49,7008.49,7008.49,7008.49,0],["2020-07-03",6908.37,6908.37,6808.25,6808.25,2122],["2020-07-06",6808.25,6808.25,6808.25,6808.25,0],["2020-07-07",6808.25,6808.25,6507.89,6507.89,700],["2020-07-08",6507.89,6507.89,6507.89,6507.89,0],["2020-07-09",7158.68,7158.68,7158.68,7158.68,100],["2020-07-10",7158.68,7158.68,7158.68,7158.68,0],["2020-07-13",7158.68,7158.68,7158.68,7158.68,0],["2020-07-14",7158.68,7158.68,7158.68,7158.68,0],["2020-07-15",7158.68,7158.68,7158.68,7158.68,0],["2020-07-16",7158.68,7158.68,7158.68,7158.68,0],["2020-07-17",6908.37,6908.37,6908.37,6908.37,1000],["2020-07-20",6908.37,6908.37,6908.37,6908.37,0],["2020-07-21",7509.1,7509.1,7509.1,7509.1,100],["2020-07-22",7008.49,7008.49,7008.49,7008.49,500],["2020-07-23",7008.49,7008.49,7008.49,7008.49,0],["2020-07-24",7008.49,7008.49,7008.49,7008.49,0],["2020-07-27",6407.77,6507.89,6307.64,6357.71,20400],["2020-07-28",6407.77,6407.77,6357.71,6357.71,4000],["2020-07-29",6357.71,6357.71,5807.04,5807.04,4900],["2020-07-30",6357.71,6357.71,6357.71,6357.71,18000],["2020-07-31",6357.71,6357.71,6357.71,6357.71,23800],["2020-08-03",6507.89,6507.89,6507.89,6507.89,7800],["2020-08-04",6507.89,6507.89,6507.89,6507.89,10000],["2020-08-05",6507.89,6507.89,6507.89,6507.89,7500],["2020-08-06",6507.89,6507.89,6157.46,6157.46,16700],["2020-08-07",6157.46,6157.46,6157.46,6157.46,11400],["2020-08-10",6157.46,6157.46,6157.46,6157.46,0],["2020-08-11",6758.19,6758.19,6758.19,6758.19,100],["2020-08-12",6758.19,6758.19,6758.19,6758.19,26100],["2020-08-13",6758.19,6758.19,6758.19,6758.19,19900],["2020-08-14",6758.19,6958.43,6758.19,6758.19,6100],["2020-08-17",6758.19,7408.98,6758.19,7408.98,107300],["2020-08-18",7408.98,7509.1,7408.98,7408.98,76500],["2020-08-19",7408.98,7408.98,6808.25,6808.25,200],["2020-08-20",7459.04,7459.04,6608.01,6608.01,106800],["2020-08-21",7258.8,7258.8,7258.8,7258.8,2000],["2020-08-24",7509.1,7509.1,6958.43,6958.43,3100],["2020-08-25",7509.1,7609.22,7509.1,7609.22,12000],["2020-08-26",7609.22,7609.22,7008.49,7008.49,200],["2020-08-27",7258.8,7709.34,7058.55,7058.55,2200],["2020-08-28",7058.55,7058.55,7058.55,7058.55,0],["2020-08-31",7759.4,7759.4,7759.4,7759.4,6900],["2020-09-01",7759.4,7759.4,7258.8,7258.8,300],["2020-09-03",7258.8,7258.8,7258.8,7258.8,0],["2020-09-04",7759.4,7959.65,7759.4,7959.65,21000],["2020-09-07",7959.65,7959.65,7959.65,7959.65,800],["2020-09-08",7959.65,7959.65,7959.65,7959.65,0],["2020-09-09",7258.8,7258.8,7258.8,7258.8,100],["2020-09-10",7258.8,7258.8,7258.8,7258.8,0],["2020-09-11",7258.8,7258.8,7258.8,7258.8,0],["2020-09-14",7759.4,7759.4,7709.34,7709.34,400],["2020-09-15",8460.25,8460.25,8460.25,8460.25,200],["2020-09-16",8260.01,9261.22,7759.4,7759.4,4700],["2020-09-17",8009.71,8510.31,8009.71,8510.31,10300],["2020-09-18",7859.53,8009.71,7859.53,8009.71,200],["2020-09-21",8009.71,8009.71,8009.71,8009.71,0],["2020-09-22",8009.71,8009.71,8009.71,8009.71,0],["2020-09-23",7358.92,7358.92,7358.92,7358.92,100],["2020-09-24",7358.92,7358.92,7358.92,7358.92,0],["2020-09-25",7108.62,7258.8,7108.62,7258.8,200],["2020-09-28",7058.55,7058.55,7058.55,7058.55,100],["2020-09-29",7058.55,7058.55,7058.55,7058.55,0],["2020-09-30",7058.55,7058.55,7058.55,7058.55,0],["2020-10-01",7509.1,7509.1,7008.49,7008.49,200],["2020-10-02",7709.34,7709.34,7709.34,7709.34,100],["2020-10-05",7709.34,7709.34,7709.34,7709.34,0],["2020-10-06",7058.55,7058.55,7058.55,7058.55,100],["2020-10-07",7759.4,7759.4,7759.4,7759.4,1600],["2020-10-08",8510.31,8510.31,8460.25,8510.31,13700],["2020-10-09",7659.28,7759.4,7659.28,7759.4,5300],["2020-10-12",7759.4,7759.4,7759.4,7759.4,0],["2020-10-13",7509.1,7509.1,7509.1,7509.1,700],["2020-10-14",7258.8,7258.8,7258.8,7258.8,500],["2020-10-15",6958.43,6958.43,6958.43,6958.43,100],["2020-10-16",6958.43,6958.43,6958.43,6958.43,0],["2020-10-19",6958.43,6958.43,6958.43,6958.43,0],["2020-10-20",6958.43,6958.43,6958.43,6958.43,0],["2020-10-21",7509.1,7509.1,7509.1,7509.1,100],["2020-10-22",6808.25,7509.1,6808.25,7509.1,2600],["2020-10-23",6908.37,7509.1,6908.37,7509.1,5400],["2020-10-26",7509.1,7509.1,7509.1,7509.1,0],["2020-10-27",6908.37,6908.37,6908.37,6908.37,100],["2020-10-28",6908.37,6908.37,6908.37,6908.37,0],["2020-10-29",6908.37,6908.37,6908.37,6908.37,0],["2020-10-30",6908.37,6908.37,6908.37,6908.37,0],["2020-11-02",6908.37,6908.37,6908.37,6908.37,0],["2020-11-03",6908.37,6908.37,6908.37,6908.37,0],["2020-11-04",6808.25,6808.25,6808.25,6808.25,100],["2020-11-05",6808.25,6808.25,6808.25,6808.25,0],["2020-11-06",7459.04,7459.04,7459.04,7459.04,100],["2020-11-09",8159.89,8159.89,8159.89,8159.89,5000],["2020-11-10",8159.89,8159.89,7408.98,7408.98,200],["2020-11-11",7408.98,7408.98,7408.98,7408.98,0],["2020-11-12",7408.98,7408.98,7408.98,7408.98,0],["2020-11-13",6908.37,8109.83,6908.37,8109.83,10000],["2020-11-16",7459.04,7459.04,7459.04,7459.04,100],["2020-11-17",8159.89,8159.89,8159.89,8159.89,21200],["2020-11-18",7509.1,8510.31,7509.1,7509.1,5300],["2020-11-19",8260.01,8260.01,8260.01,8260.01,1500],["2020-11-20",8260.01,8260.01,8260.01,8260.01,0],["2020-11-23",7459.04,9060.98,7459.04,9060.98,46800],["2020-11-24",8159.89,8159.89,8159.89,8159.89,100],["2020-11-25",8960.86,8960.86,8960.86,8960.86,20000],["2020-11-26",8109.83,8109.83,8109.83,8109.83,100],["2020-11-27",7408.98,8910.8,7308.86,8910.8,32600],["2020-11-30",8159.89,8159.89,8159.89,8159.89,100],["2020-12-01",7559.16,8960.86,7559.16,8960.86,11089],["2020-12-02",9261.22,9811.89,8260.01,8260.01,19700],["2020-12-03",9060.98,9060.98,9060.98,9060.98,4200],["2020-12-04",9912.01,9912.01,9060.98,9060.98,21700],["2020-12-07",9261.22,9361.35,9060.98,9060.98,1100],["2020-12-08",9010.92,9411.41,9010.92,9010.92,19500],["2020-12-09",9010.92,9010.92,9010.92,9010.92,2600],["2020-12-10",9111.04,9111.04,9111.04,9111.04,400],["2020-12-11",8209.95,9811.89,8209.95,9111.04,1200],["2020-12-14",9010.92,9010.92,8260.01,8260.01,18200],["2020-12-15",9060.98,9060.98,9060.98,9060.98,100],["2020-12-16",9261.22,9661.71,9111.04,9561.59,31900],["2020-12-17",9511.53,9511.53,9511.53,9511.53,2200],["2020-12-18",9511.53,9511.53,9511.53,9511.53,0],["2020-12-21",9511.53,9511.53,9511.53,9511.53,17300],["2020-12-22",9060.98,9511.53,9060.98,9511.53,3000],["2020-12-23",9511.53,9511.53,9511.53,9511.53,0],["2020-12-24",9511.53,9561.59,9511.53,9511.53,900],["2020-12-25",8710.56,9511.53,8710.56,9511.53,500],["2020-12-28",8710.56,8710.56,8710.56,8710.56,10600],["2020-12-29",9561.59,9561.59,9561.59,9561.59,700],["2020-12-30",8760.62,8760.62,8760.62,8760.62,100],["2020-12-31",9611.65,9611.65,8310.07,8310.07,6900],["2021-01-04",9111.04,9111.04,9111.04,9111.04,100],["2021-01-05",9111.04,9111.04,9111.04,9111.04,10500],["2021-01-06",9711.77,9711.77,9611.65,9611.65,2400],["2021-01-07",9611.65,9611.65,9611.65,9611.65,0],["2021-01-08",9761.83,10462.68,8810.68,9060.98,16700],["2021-01-11",9060.98,9060.98,9060.98,9060.98,0],["2021-01-12",9060.98,9060.98,9060.98,9060.98,0],["2021-01-13",8410.19,9511.53,8410.19,9511.53,18752],["2021-01-14",10462.68,10462.68,10462.68,10462.68,6700],["2021-01-15",11463.89,11463.89,11263.65,11463.89,700],["2021-01-18",11463.89,12515.17,11463.89,12515.17,15600],["2021-01-19",11263.65,11263.65,11263.65,11263.65,100],["2021-01-20",10162.32,10162.32,10162.32,10162.32,100],["2021-01-21",10012.13,11163.53,9211.16,11163.53,18600],["2021-01-22",12214.8,12214.8,11564.02,11564.02,700],["2021-01-25",11564.02,11564.02,11564.02,11564.02,0],["2021-01-26",12715.41,12715.41,12715.41,12715.41,100],["2021-01-27",12715.41,12715.41,12715.41,12715.41,0],["2021-01-28",11513.95,11513.95,11463.89,11463.89,1000],["2021-01-29",10462.68,10462.68,10462.68,10462.68,100],["2021-02-01",11013.35,11463.89,9461.47,11463.89,700],["2021-02-02",10562.8,12565.23,10562.8,11463.89,20000],["2021-02-03",10362.56,10362.56,10362.56,10362.56,100],["2021-02-04",11363.77,11363.77,11363.77,11363.77,200],["2021-02-05",12465.11,12465.11,10913.23,10913.23,9400],["2021-02-08",11964.5,11964.5,11964.5,11964.5,100],["2021-02-09",10963.29,10963.29,10963.29,10963.29,100],["2021-02-17",11964.5,12014.56,11964.5,12014.56,200],["2021-02-18",12014.56,12014.56,12014.56,12014.56,0],["2021-02-19",12264.87,13216.02,12064.62,12064.62,22200],["2021-02-22",12064.62,12064.62,12064.62,12064.62,0],["2021-02-23",12064.62,12064.62,12064.62,12064.62,0],["2021-02-24",12064.62,12064.62,12064.62,12064.62,0],["2021-02-25",10913.23,10913.23,10913.23,10913.23,100],["2021-02-26",10913.23,10913.23,10913.23,10913.23,0],["2021-03-01",10913.23,10913.23,10913.23,10913.23,0],["2021-03-02",11964.5,11964.5,11964.5,11964.5,4000],["2021-03-03",11964.5,11964.5,11964.5,11964.5,0],["2021-03-04",10963.29,13065.84,10963.29,13065.84,500],["2021-03-05",11864.38,11864.38,11864.38,11864.38,100],["2021-03-08",11864.38,11864.38,11864.38,11864.38,0],["2021-03-09",12014.56,12014.56,12014.56,12014.56,3000],["2021-03-10",10913.23,12014.56,10913.23,12014.56,3400],["2021-03-11",12014.56,12014.56,12014.56,12014.56,3000],["2021-03-12",12014.56,12014.56,12014.56,12014.56,0],["2021-03-15",12014.56,12014.56,12014.56,12014.56,0],["2021-03-16",12014.56,12014.56,12014.56,12014.56,0],["2021-03-17",12014.56,12014.56,12014.56,12014.56,0],["2021-03-18",12014.56,12014.56,12014.56,12014.56,150600],["2021-03-19",12014.56,12014.56,12014.56,12014.56,0],["2021-03-22",12014.56,12014.56,12014.56,12014.56,34],["2021-03-23",12014.56,12014.56,12014.56,12014.56,0],["2021-03-24",12014.56,12014.56,12014.56,12014.56,2000],["2021-03-25",12014.56,12014.56,12014.56,12014.56,0],["2021-03-26",13015.78,13015.78,13015.78,13015.78,100],["2021-03-29",13015.78,13015.78,13015.78,13015.78,0],["2021-03-30",11714.2,11714.2,11714.2,11714.2,100],["2021-03-31",11714.2,11714.2,11714.2,11714.2,0],["2021-04-01",11714.2,11714.2,11714.2,11714.2,100],["2021-04-02",11714.2,11714.2,11714.2,11714.2,0],["2021-04-05",12515.17,12515.17,12515.17,12515.17,500],["2021-04-06",12515.17,12515.17,12515.17,12515.17,100],["2021-04-07",12515.17,12515.17,12515.17,12515.17,0],["2021-04-08",12765.47,12765.47,12765.47,12765.47,100],["2021-04-09",12765.47,12765.47,12765.47,12765.47,0],["2021-04-12",13266.08,13266.08,13266.08,13266.08,500],["2021-04-13",13266.08,13266.08,13266.08,13266.08,0],["2021-04-14",13266.08,13266.08,13266.08,13266.08,0],["2021-04-15",12515.17,12515.17,12515.17,12515.17,800],["2021-04-16",12515.17,12515.17,12515.17,12515.17,0],["2021-04-19",13516.38,13766.69,13516.38,13766.69,4200],["2021-04-20",12565.23,12565.23,12565.23,12565.23,100],["2021-04-22",12565.23,12565.23,12565.23,12565.23,0],["2021-04-23",13816.75,13816.75,13816.75,13816.75,300],["2021-04-26",13065.84,13065.84,13065.84,13065.84,100],["2021-04-27",11764.26,11764.26,11764.26,11764.26,100],["2021-04-28",10813.11,12915.65,10813.11,12915.65,5100],["2021-04-29",12064.62,12064.62,12064.62,12064.62,400],["2021-05-04",12064.62,12064.62,12064.62,12064.62,0],["2021-05-05",13266.08,13266.08,13266.08,13266.08,100],["2021-05-06",13266.08,13266.08,13266.08,13266.08,0],["2021-05-07",12515.17,12515.17,12014.56,12014.56,200],["2021-05-10",12014.56,12014.56,12014.56,12014.56,0],["2021-05-11",12014.56,12014.56,12014.56,12014.56,0],["2021-05-12",12014.56,12014.56,12014.56,12014.56,0],["2021-05-13",12014.56,12014.56,12014.56,12014.56,0],["2021-05-14",13216.02,13216.02,13216.02,13216.02,100],["2021-05-17",13216.02,13216.02,13216.02,13216.02,0],["2021-05-18",13216.02,13216.02,13216.02,13216.02,0],["2021-05-19",11914.44,11914.44,11914.44,11914.44,100],["2021-05-20",13065.84,13065.84,13065.84,13065.84,600],["2021-05-21",13065.84,13065.84,13065.84,13065.84,0],["2021-05-24",13065.84,14367.41,13065.84,14367.41,200],["2021-05-25",14367.41,14367.41,14367.41,14367.41,0],["2021-05-26",14367.41,14367.41,14367.41,14367.41,0],["2021-05-27",15212.56,15212.56,15212.56,15212.56,400],["2021-05-28",15582.3,15582.3,15582.3,15582.3,200],["2021-05-31",15582.3,15582.3,15582.3,15582.3,0],["2021-06-01",15582.3,15582.3,15582.3,15582.3,0],["2021-06-02",14261.77,14261.77,14261.77,14261.77,700],["2021-06-03",14261.77,14261.77,14261.77,14261.77,0],["2021-06-04",14261.77,14261.77,14261.77,14261.77,0],["2021-06-07",14261.77,14261.77,14261.77,14261.77,0],["2021-06-08",12835.59,12835.59,12835.59,12835.59,100],["2021-06-09",12835.59,12835.59,12835.59,12835.59,0],["2021-06-10",12835.59,12835.59,12835.59,12835.59,0],["2021-06-11",14103.31,14103.31,11673.52,11673.52,200],["2021-06-14",11673.52,11673.52,11673.52,11673.52,0],["2021-06-15",11673.52,11673.52,11673.52,11673.52,0],["2021-06-16",10564.27,12835.59,10564.27,12835.59,200],["2021-06-17",12835.59,12835.59,12835.59,12835.59,0],["2021-06-18",11726.34,14103.31,11726.34,14103.31,200],["2021-06-21",12835.59,12835.59,12835.59,12835.59,100],["2021-06-22",12835.59,12835.59,12835.59,12835.59,0],["2021-06-23",13469.45,13469.45,13469.45,13469.45,900],["2021-06-24",13469.45,13469.45,13469.45,13469.45,0],["2021-06-25",14789.98,14789.98,14789.98,14789.98,4100],["2021-06-28",14789.98,14789.98,14789.98,14789.98,0],["2021-06-29",14789.98,14789.98,14789.98,14789.98,0],["2021-06-30",14789.98,14789.98,14789.98,14789.98,0],["2021-07-01",14789.98,14789.98,14789.98,14789.98,400],["2021-07-02",14789.98,14789.98,14789.98,14789.98,0],["2021-07-05",14789.98,14789.98,14789.98,14789.98,0],["2021-07-06",14789.98,14789.98,14789.98,14789.98,0],["2021-07-07",14789.98,14789.98,14789.98,14789.98,0],["2021-07-08",14789.98,14789.98,14789.98,14789.98,0],["2021-07-09",14789.98,14789.98,14789.98,14789.98,0],["2021-07-12",13310.99,13310.99,13310.99,13310.99,100],["2021-07-13",13310.99,13310.99,13310.99,13310.99,0],["2021-07-14",13310.99,13310.99,13310.99,13310.99,0],["2021-07-15",13310.99,13310.99,13310.99,13310.99,0],["2021-07-16",13310.99,13310.99,13310.99,13310.99,0],["2021-07-19",14631.52,14631.52,14631.52,14631.52,100],["2021-07-20",14631.52,14631.52,14631.52,14631.52,0],["2021-07-21",14631.52,14631.52,14631.52,14631.52,0],["2021-07-22",14631.52,14631.52,14631.52,14631.52,0],["2021-07-23",14684.34,14684.34,14684.34,14684.34,24200],["2021-07-26",14684.34,14789.98,14684.34,14789.98,1100],["2021-07-27",16268.98,16268.98,16268.98,16268.98,300],["2021-07-28",14758.78,14758.78,14758.78,14758.78,500],["2021-07-29",14758.78,14758.78,14758.78,14758.78,0],["2021-07-30",14758.78,14758.78,14758.78,14758.78,0],["2021-08-02",14758.78,14758.78,14758.78,14758.78,0],["2021-08-03",14758.78,14758.78,14758.78,14758.78,0],["2021-08-04",14758.78,14758.78,14758.78,14758.78,0],["2021-08-05",16200.34,16200.34,16200.34,16200.34,100],["2021-08-06",16200.34,16200.34,16200.34,16200.34,0],["2021-08-09",16200.34,16200.34,16200.34,16200.34,0],["2021-08-10",16200.34,16200.34,16200.34,16200.34,0],["2021-08-11",16200.34,16200.34,16200.34,16200.34,100],["2021-08-12",16200.34,16200.34,16200.34,16200.34,0],["2021-08-13",17779.18,17779.18,17779.18,17779.18,100],["2021-08-16",17779.18,17779.18,17779.18,17779.18,0],["2021-08-17",17779.18,17779.18,17779.18,17779.18,0],["2021-08-18",19495.32,19495.32,17779.18,17779.18,300],["2021-08-19",17779.18,17779.18,17779.18,17779.18,0],["2021-08-20",17779.18,17779.18,17779.18,17779.18,0],["2021-08-23",17779.18,17779.18,17779.18,17779.18,100],["2021-08-24",17779.18,17779.18,17779.18,17779.18,0],["2021-08-25",17779.18,17779.18,17779.18,17779.18,0],["2021-08-26",17779.18,17779.18,17779.18,17779.18,0],["2021-08-27",17779.18,17779.18,17779.18,17779.18,0],["2021-08-30",17779.18,17779.18,17779.18,17779.18,0],["2021-08-31",17779.18,17779.18,17779.18,17779.18,0],["2021-09-01",17779.18,17779.18,17779.18,17779.18,0],["2021-09-06",19495.32,19495.32,19495.32,19495.32,100],["2021-09-07",19495.32,19495.32,19495.32,19495.32,0],["2021-09-08",19495.32,19495.32,19495.32,19495.32,0],["2021-09-09",17710.54,17710.54,17710.54,17710.54,100],["2021-09-10",16474.92,17710.54,16474.92,17710.54,400],["2021-09-13",17504.6,17573.25,17504.6,17573.25,400],["2021-09-14",17710.54,18877.51,17504.6,18877.51,2300],["2021-09-15",18534.28,18534.28,18534.28,18534.28,200],["2021-09-16",17847.83,18191.06,17847.83,18191.06,300],["2021-09-17",17847.83,18191.06,17847.83,18191.06,500],["2021-09-20",18191.06,18191.06,18191.06,18191.06,200],["2021-09-21",17161.37,17161.37,17161.37,17161.37,500],["2021-09-22",17161.37,17161.37,17161.37,17161.37,100],["2021-09-23",17161.37,17161.37,17161.37,17161.37,0],["2021-09-24",17161.37,17161.37,17161.37,17161.37,100],["2021-09-27",17161.37,17161.37,17161.37,17161.37,0],["2021-09-28",17161.37,17161.37,17161.37,17161.37,0],["2021-09-29",17161.37,17161.37,17161.37,17161.37,0],["2021-09-30",16474.92,16474.92,16474.92,16474.92,100],["2021-10-01",16474.92,16474.92,16474.92,16474.92,0],["2021-10-04",16474.92,16474.92,16474.92,16474.92,0],["2021-10-05",16474.92,16474.92,16474.92,16474.92,0],["2021-10-06",16474.92,16474.92,16474.92,16474.92,0],["2021-10-07",16474.92,16474.92,16474.92,16474.92,0],["2021-10-08",16131.69,16131.69,16131.69,16131.69,100],["2021-10-11",15788.46,15788.46,15788.46,15788.46,100],["2021-10-12",15788.46,15788.46,15788.46,15788.46,0],["2021-10-13",15445.24,15445.24,15445.24,15445.24,100],["2021-10-14",15445.24,15445.24,15445.24,15445.24,0],["2021-10-15",15445.24,15445.24,15445.24,15445.24,0],["2021-10-18",15445.24,15445.24,15445.24,15445.24,0],["2021-10-19",14072.33,14072.33,14072.33,14072.33,320],["2021-10-20",14072.33,14072.33,14072.33,14072.33,900],["2021-10-21",14072.33,14072.33,14072.33,14072.33,0],["2021-10-22",14072.33,14072.33,14072.33,14072.33,0],["2021-10-25",15445.24,15445.24,15445.24,15445.24,100],["2021-10-26",16955.44,16955.44,15582.53,16955.44,6200],["2021-10-27",16955.44,16955.44,16955.44,16955.44,0],["2021-10-28",18534.28,18534.28,18534.28,18534.28,100],["2021-10-29",18534.28,18534.28,18534.28,18534.28,100],["2021-11-01",16818.15,17504.6,16818.15,16886.79,1600],["2021-11-02",16886.79,16886.79,16886.79,16886.79,0],["2021-11-03",16474.92,16474.92,15857.11,15857.11,200],["2021-11-04",17367.31,17367.31,17367.31,17367.31,200],["2021-11-05",17367.31,17367.31,17367.31,17367.31,0],["2021-11-08",17367.31,17367.31,17367.31,17367.31,0],["2021-11-09",17367.31,17367.31,17367.31,17367.31,300],["2021-11-10",15994.4,15994.4,15994.4,15994.4,100],["2021-11-11",15994.4,15994.4,15994.4,15994.4,0],["2021-11-12",15994.4,15994.4,15994.4,15994.4,0],["2021-11-15",15994.4,15994.4,15994.4,15994.4,100],["2021-11-16",15994.4,15994.4,15994.4,15994.4,0],["2021-11-17",15994.4,15994.4,15994.4,15994.4,0],["2021-11-18",17573.25,17573.25,17573.25,17573.25,1200],["2021-11-19",17573.25,17573.25,17573.25,17573.25,0],["2021-11-22",17573.25,17573.25,17573.25,17573.25,0],["2021-11-23",15925.76,17573.25,15925.76,17573.25,1100],["2021-11-24",15925.76,15925.76,15925.76,15925.76,200],["2021-11-25",15925.76,15925.76,15925.76,15925.76,0],["2021-11-26",17161.37,17161.37,17161.37,17161.37,300],["2021-11-29",16131.69,16131.69,16131.69,16131.69,600],["2021-11-30",16131.69,16131.69,16131.69,16131.69,0],["2021-12-01",17710.54,17710.54,17710.54,17710.54,200],["2021-12-02",16131.69,16131.69,16131.69,16131.69,100],["2021-12-03",17573.25,17573.25,16131.69,16131.69,700],["2021-12-06",16474.92,16474.92,16131.69,16131.69,800],["2021-12-07",16131.69,16131.69,15102.01,15102.01,29100],["2021-12-08",15102.01,15102.01,15102.01,15102.01,0],["2021-12-09",15102.01,15102.01,15102.01,15102.01,0],["2021-12-10",16612.21,16612.21,16612.21,16612.21,100],["2021-12-13",15788.46,15788.46,15788.46,15788.46,100],["2021-12-14",15788.46,15788.46,15788.46,15788.46,0],["2021-12-15",15788.46,15788.46,15788.46,15788.46,0],["2021-12-16",15788.46,15788.46,15788.46,15788.46,0],["2021-12-17",15788.46,15788.46,14209.62,14209.62,200],["2021-12-20",15582.53,15582.53,15582.53,15582.53,100],["2021-12-21",15582.53,15582.53,15582.53,15582.53,0],["2021-12-22",15582.53,15582.53,15582.53,15582.53,0],["2021-12-23",15582.53,15582.53,15582.53,15582.53,0],["2021-12-24",15582.53,15582.53,15582.53,15582.53,0],["2021-12-27",15582.53,15582.53,15582.53,15582.53,0],["2021-12-28",15582.53,15582.53,15582.53,15582.53,0],["2021-12-29",15582.53,15582.53,15582.53,15582.53,0],["2021-12-30",15582.53,15582.53,14140.97,14140.97,700],["2021-12-31",14140.97,14140.97,14140.97,14140.97,90],["2022-01-04",14140.97,14140.97,14140.97,14140.97,0],["2022-01-05",15513.88,15513.88,15513.88,15513.88,100],["2022-01-06",16818.15,16818.15,16818.15,16818.15,100],["2022-01-07",18396.99,18396.99,18396.99,18396.99,100],["2022-01-10",18396.99,18396.99,18396.99,18396.99,0],["2022-01-11",18396.99,18396.99,18396.99,18396.99,0],["2022-01-12",18396.99,18396.99,18396.99,18396.99,0],["2022-01-13",18396.99,18396.99,18396.99,18396.99,0],["2022-01-14",18396.99,18396.99,18396.99,18396.99,0],["2022-01-17",18396.99,18396.99,18396.99,18396.99,0],["2022-01-18",16612.21,20113.13,16612.21,20113.13,900],["2022-01-19",18122.41,18122.41,18122.41,18122.41,400],["2022-01-20",16474.92,16474.92,16474.92,16474.92,200],["2022-01-21",17985.12,17985.12,17985.12,17985.12,100],["2022-01-24",17985.12,17985.12,17985.12,17985.12,0],["2022-01-25",17985.12,17985.12,17985.12,17985.12,0],["2022-01-26",17985.12,17985.12,17985.12,17985.12,0],["2022-01-27",16200.34,16200.34,16200.34,16200.34,200],["2022-01-28",16200.34,16200.34,16200.34,16200.34,0],["2022-02-07",16200.34,16200.34,16200.34,16200.34,0],["2022-02-08",17710.54,17710.54,17710.54,17710.54,100],["2022-02-09",17710.54,17710.54,17710.54,17710.54,400],["2022-02-10",16474.92,16680.86,16474.92,16680.86,3100],["2022-02-11",18259.7,18259.7,18259.7,18259.7,100],["2022-02-14",19152.09,19152.09,19152.09,19152.09,100],["2022-02-15",19152.09,19152.09,19152.09,19152.09,0],["2022-02-16",17298.67,18808.87,17298.67,17298.67,500],["2022-02-17",15788.46,16818.15,15788.46,16818.15,1400],["2022-02-18",16612.21,16612.21,16406.27,16474.92,3600],["2022-02-21",16543.56,17024.08,16543.56,17024.08,1400],["2022-02-22",15513.88,15513.88,15513.88,15513.88,400],["2022-02-23",15513.88,15513.88,15513.88,15513.88,0],["2022-02-24",15582.53,15582.53,15582.53,15582.53,100],["2022-02-25",16749.5,16749.5,16474.92,16474.92,500],["2022-02-28",16955.44,16955.44,16612.21,16680.86,700],["2022-03-01",16886.79,16886.79,16474.92,16474.92,300],["2022-03-02",15788.46,16406.27,15719.82,16406.27,1000],["2022-03-03",16474.92,17641.89,16474.92,17641.89,300],["2022-03-04",17573.25,17573.25,17504.6,17504.6,700],["2022-03-07",17367.31,17367.31,16680.86,17367.31,1100],["2022-03-08",17298.67,17298.67,17298.67,17298.67,200],["2022-03-09",17230.02,17230.02,17230.02,17230.02,200],["2022-03-10",17230.02,17230.02,17230.02,17230.02,200],["2022-03-11",17230.02,17230.02,17230.02,17230.02,0],["2022-03-14",15994.11,15994.11,15994.11,15994.11,200],["2022-03-15",15994.11,15994.11,15994.11,15994.11,0],["2022-03-16",16721.12,16721.12,16721.12,16721.12,100],["2022-03-17",16793.82,16793.82,16721.12,16721.12,300],["2022-03-18",16721.12,16721.12,16721.12,16721.12,0],["2022-03-21",16721.12,16721.12,16721.12,16721.12,700],["2022-03-22",17011.92,17011.92,17011.92,17011.92,100],["2022-03-23",17011.92,17011.92,17011.92,17011.92,0],["2022-03-24",18538.63,18538.63,16721.12,16721.12,200],["2022-03-25",16721.12,16721.12,16721.12,16721.12,400],["2022-03-28",16721.12,16721.12,16721.12,16721.12,0],["2022-03-29",16721.12,16721.12,16721.12,16721.12,300],["2022-03-30",16721.12,16721.12,16721.12,16721.12,13100],["2022-03-31",15994.11,15994.11,15630.61,15630.61,400],["2022-04-01",15630.61,15630.61,15630.61,15630.61,0],["2022-04-04",15630.61,15630.61,15630.61,15630.61,0],["2022-04-05",17157.32,17157.32,17084.62,17084.62,300],["2022-04-06",15776.01,15776.01,15776.01,15776.01,100],["2022-04-07",15776.01,15776.01,15776.01,15776.01,0],["2022-04-08",15776.01,15776.01,15776.01,15776.01,100],["2022-04-12",15776.01,15776.01,15776.01,15776.01,0],["2022-04-13",15776.01,15776.01,15776.01,15776.01,200],["2022-04-14",15776.01,15776.01,15776.01,15776.01,0],["2022-04-15",15776.01,15776.01,15776.01,15776.01,0],["2022-04-18",14322.0,17157.32,14322.0,17157.32,200],["2022-04-19",16575.72,16575.72,16575.72,16575.72,300],["2022-04-20",16575.72,16575.72,16575.72,16575.72,0],["2022-04-21",16430.31,16430.31,16357.61,16357.61,200],["2022-04-22",14976.3,14976.3,14976.3,14976.3,100],["2022-04-25",16357.61,16357.61,16357.61,16357.61,200],["2022-04-26",15630.61,16721.12,15630.61,16721.12,900],["2022-04-27",16721.12,16721.12,16721.12,16721.12,0],["2022-04-28",16721.12,16721.12,16721.12,16721.12,0],["2022-04-29",16721.12,16721.12,16721.12,16721.12,0],["2022-05-04",16721.12,16721.12,16721.12,16721.12,0],["2022-05-05",16721.12,16721.12,16721.12,16721.12,0],["2022-05-06",15267.11,15267.11,15267.11,15267.11,500],["2022-05-09",15267.11,15267.11,15267.11,15267.11,0],["2022-05-10",15267.11,15267.11,15267.11,15267.11,0],["2022-05-11",15267.11,15267.11,15267.11,15267.11,0],["2022-05-12",15267.11,15267.11,15267.11,15267.11,0],["2022-05-13",15267.11,15267.11,15267.11,15267.11,0],["2022-05-16",15267.11,15267.11,15267.11,15267.11,0],["2022-05-17",15412.51,15412.51,15412.51,15412.51,1100],["2022-05-18",13885.8,13885.8,13885.8,13885.8,100],["2022-05-19",14031.2,14031.2,14031.2,14031.2,1000],["2022-05-20",14031.2,14031.2,14031.2,14031.2,0],["2022-05-23",14031.2,14031.2,14031.2,14031.2,0],["2022-05-24",14031.2,14031.2,14031.2,14031.2,0],["2022-05-25",14031.2,14031.2,14031.2,14031.2,0],["2022-05-26",14031.2,14031.2,14031.2,14031.2,0],["2022-05-27",14903.6,15267.11,14903.6,15267.11,200],["2022-05-30",15267.11,15267.11,15267.11,15267.11,0],["2022-05-31",15267.11,15267.11,15267.11,15267.11,0],["2022-06-01",15267.11,15267.11,15267.11,15267.11,0],["2022-06-02",15267.11,15267.11,15267.11,15267.11,0],["2022-06-03",15267.11,15267.11,15267.11,15267.11,0],["2022-06-06",15267.11,15267.11,15267.11,15267.11,0],["2022-06-07",15267.11,15267.11,15267.11,15267.11,0],["2022-06-08",15267.11,15267.11,15267.11,15267.11,0],["2022-06-09",15267.11,15267.11,15267.11,15267.11,0],["2022-06-10",15267.11,15267.11,15267.11,15267.11,0],["2022-06-13",15267.11,15267.11,15267.11,15267.11,0],["2022-06-14",15267.11,15267.11,15267.11,15267.11,0],["2022-06-15",15267.11,15267.11,15267.11,15267.11,0],["2022-06-16",15267.11,15267.11,15267.11,15267.11,0],["2022-06-17",15267.11,15267.11,15267.11,15267.11,0],["2022-06-20",13885.8,13885.8,13885.8,13885.8,1000],["2022-06-21",13885.8,13885.8,13885.8,13885.8,0],["2022-06-22",13885.8,13885.8,13885.8,13885.8,0],["2022-06-23",13885.8,13885.8,13885.8,13885.8,0],["2022-06-24",14540.1,14540.1,14540.1,14540.1,500],["2022-06-27",13449.59,15194.41,13086.09,15194.41,4000],["2022-06-28",15194.41,15194.41,15194.41,15194.41,0],["2022-06-29",15194.41,15194.41,15194.41,15194.41,0],["2022-06-30",15194.41,15194.41,15194.41,15194.41,100],["2022-07-01",14903.6,14903.6,14903.6,14903.6,100],["2022-07-04",14903.6,14903.6,14903.6,14903.6,0],["2022-07-05",16284.91,16284.91,16284.91,16284.91,100],["2022-07-06",16284.91,16284.91,16284.91,16284.91,0],["2022-07-07",16284.91,16284.91,16284.91,16284.91,0],["2022-07-08",14685.5,14685.5,14685.5,14685.5,1500],["2022-07-11",14685.5,14685.5,14685.5,14685.5,0],["2022-07-12",13594.99,13594.99,13594.99,13594.99,100],["2022-07-13",13667.69,13667.69,13667.69,13667.69,100],["2022-07-14",13667.69,13667.69,13667.69,13667.69,0],["2022-07-15",13667.69,13667.69,13667.69,13667.69,0],["2022-07-18",13667.69,13667.69,13667.69,13667.69,0],["2022-07-19",13667.69,13667.69,13667.69,13667.69,0],["2022-07-20",13667.69,13667.69,13667.69,13667.69,0],["2022-07-21",13667.69,13667.69,13667.69,13667.69,0],["2022-07-22",13667.69,13667.69,13667.69,13667.69,0],["2022-07-25",13667.69,13667.69,13667.69,13667.69,0],["2022-07-26",12649.89,12649.89,12649.89,12649.89,100],["2022-07-27",12649.89,12649.89,12649.89,12649.89,0],["2022-07-28",12649.89,12649.89,12649.89,12649.89,0],["2022-07-29",12649.89,12649.89,12649.89,12649.89,0],["2022-08-01",13885.8,13885.8,13885.8,13885.8,1800],["2022-08-02",14249.3,14830.9,14249.3,14830.9,300],["2022-08-03",14540.1,14540.1,14540.1,14540.1,1500],["2022-08-04",14540.1,14540.1,14540.1,14540.1,0],["2022-08-05",15194.41,15194.41,15194.41,15194.41,100],["2022-08-08",15194.41,15194.41,15194.41,15194.41,0],["2022-08-09",15049.0,15049.0,15049.0,15049.0,2000],["2022-08-10",15049.0,15049.0,15049.0,15049.0,0],["2022-08-11",13885.8,13885.8,13885.8,13885.8,100],["2022-08-12",13885.8,13885.8,13885.8,13885.8,0],["2022-08-15",13885.8,13885.8,13885.8,13885.8,0],["2022-08-16",13885.8,13885.8,13885.8,13885.8,28689],["2022-08-17",13885.8,13885.8,13885.8,13885.8,0],["2022-08-18",13885.8,13885.8,13885.8,13885.8,0],["2022-08-19",13158.79,13158.79,13158.79,13158.79,100],["2022-08-22",13158.79,13158.79,13158.79,13158.79,0],["2022-08-23",13158.79,13158.79,13158.79,13158.79,0],["2022-08-24",11850.18,11850.18,11850.18,11850.18,100],["2022-08-25",11850.18,11850.18,11850.18,11850.18,0],["2022-08-26",11850.18,11850.18,11850.18,11850.18,0],["2022-08-29",11850.18,11850.18,11850.18,11850.18,0],["2022-08-30",13013.39,13013.39,13013.39,13013.39,100],["2022-08-31",14249.3,14249.3,12431.79,12431.79,200],["2022-09-05",12431.79,12431.79,12431.79,12431.79,0],["2022-09-06",12431.79,12431.79,12431.79,12431.79,0],["2022-09-07",12431.79,12431.79,12431.79,12431.79,0],["2022-09-08",13667.69,13667.69,13667.69,13667.69,100],["2022-09-09",12795.29,12795.29,12795.29,12795.29,100],["2022-09-12",12795.29,12795.29,12795.29,12795.29,0],["2022-09-13",14031.2,14031.2,14031.2,14031.2,500],["2022-09-14",15412.51,15412.51,15412.51,15412.51,100],["2022-09-15",15412.51,15412.51,15412.51,15412.51,0],["2022-09-16",15412.51,16793.82,15412.51,16793.82,200],["2022-09-19",16793.82,16793.82,16793.82,16793.82,0],["2022-09-20",16793.82,16793.82,16793.82,16793.82,0],["2022-09-21",15121.71,15121.71,15121.71,15121.71,100],["2022-09-22",13740.4,13740.4,13740.4,13740.4,100],["2022-09-23",14976.3,14976.3,14976.3,14976.3,100],["2022-09-26",14976.3,14976.3,14976.3,14976.3,0],["2022-09-27",14976.3,14976.3,14976.3,14976.3,0],["2022-09-28",16357.61,16357.61,16357.61,16357.61,200],["2022-09-29",16357.61,16357.61,16357.61,16357.61,0],["2022-09-30",16357.61,16357.61,16357.61,16357.61,0],["2022-10-03",16357.61,16357.61,16357.61,16357.61,0],["2022-10-04",16357.61,16357.61,16357.61,16357.61,0],["2022-10-05",14758.2,16648.42,14758.2,16648.42,1000],["2022-10-06",16648.42,16648.42,16648.42,16648.42,0],["2022-10-07",16648.42,16648.42,16648.42,16648.42,0],["2022-10-10",16648.42,16648.42,16648.42,16648.42,0],["2022-10-11",16648.42,16648.42,16648.42,16648.42,0],["2022-10-12",16648.42,16648.42,16648.42,16648.42,0],["2022-10-13",16648.42,16648.42,16648.42,16648.42,0],["2022-10-14",16648.42,16648.42,16648.42,16648.42,0],["2022-10-17",16648.42,16648.42,16648.42,16648.42,0],["2022-10-18",16648.42,16648.42,16648.42,16648.42,0],["2022-10-19",16648.42,16648.42,16648.42,16648.42,0],["2022-10-20",15194.41,15194.41,15194.41,15194.41,100],["2022-10-21",13885.8,13885.8,13885.8,13885.8,200],["2022-10-24",13885.8,13885.8,13885.8,13885.8,0],["2022-10-25",13885.8,13885.8,13885.8,13885.8,0],["2022-10-26",15121.71,15121.71,15121.71,15121.71,100],["2022-10-27",16212.21,16212.21,16212.21,16212.21,200],["2022-10-28",14685.5,14685.5,14685.5,14685.5,100],["2022-10-31",14685.5,14685.5,14685.5,14685.5,0],["2022-11-01",14685.5,14685.5,14685.5,14685.5,0],["2022-11-02",13304.19,13304.19,13304.19,13304.19,100],["2022-11-03",13304.19,13304.19,13304.19,13304.19,0],["2022-11-04",13304.19,13304.19,13304.19,13304.19,0],["2022-11-07",13304.19,13304.19,13304.19,13304.19,0],["2022-11-08",13304.19,13304.19,13304.19,13304.19,0],["2022-11-09",13304.19,13304.19,13304.19,13304.19,0],["2022-11-10",13304.19,13304.19,13304.19,13304.19,0],["2022-11-11",13304.19,13304.19,13304.19,13304.19,0],["2022-11-14",13304.19,13304.19,13304.19,13304.19,0],["2022-11-15",12068.28,14612.8,12068.28,14612.8,300],["2022-11-16",14612.8,14612.8,14612.8,14612.8,0],["2022-11-17",14612.8,14612.8,14612.8,14612.8,0],["2022-11-18",15994.11,15994.11,15994.11,15994.11,100],["2022-11-21",14394.7,14394.7,14394.7,14394.7,300],["2022-11-22",14394.7,14394.7,14394.7,14394.7,0],["2022-11-23",14394.7,14394.7,14394.7,14394.7,0],["2022-11-24",14394.7,14394.7,14394.7,14394.7,0],["2022-11-25",13086.09,15703.31,13086.09,15703.31,400],["2022-11-28",15703.31,15703.31,15703.31,15703.31,0],["2022-11-29",15703.31,15703.31,15703.31,15703.31,0],["2022-11-30",14176.6,14176.6,14176.6,14176.6,300],["2022-12-01",14176.6,14176.6,14176.6,14176.6,0],["2022-12-02",13158.79,13158.79,13158.79,13158.79,100],["2022-12-05",13158.79,13158.79,13158.79,13158.79,100],["2022-12-06",11850.18,11850.18,11850.18,11850.18,100],["2022-12-07",10832.38,10832.38,10832.38,10832.38,100],["2022-12-08",10832.38,10832.38,10832.38,10832.38,0],["2022-12-09",10832.38,10832.38,10832.38,10832.38,0],["2022-12-12",10832.38,10832.38,10832.38,10832.38,0],["2022-12-13",10832.38,10832.38,10832.38,10832.38,0],["2022-12-14",11850.18,11850.18,11850.18,11850.18,300],["2022-12-15",13013.39,13013.39,11922.88,13013.39,1400],["2022-12-16",13449.59,14249.3,13013.39,13013.39,1200],["2022-12-19",13449.59,13449.59,13449.59,13449.59,1200],["2022-12-20",13013.39,13013.39,12359.09,12431.79,3200],["2022-12-21",12431.79,12431.79,12431.79,12431.79,0],["2022-12-22",13667.69,13667.69,13667.69,13667.69,100],["2022-12-23",13667.69,13667.69,13667.69,13667.69,0],["2022-12-26",12431.79,14903.6,12431.79,12577.19,1100],["2022-12-27",13813.1,13813.1,13231.49,13231.49,600],["2022-12-28",13231.49,13231.49,13231.49,13231.49,0],["2022-12-29",14467.4,14467.4,14467.4,14467.4,100],["2022-12-30",15776.01,15776.01,13086.09,13086.09,1300],["2023-01-03",13086.09,13086.09,13086.09,13086.09,0],["2023-01-04",13013.39,13013.39,11850.18,12940.69,6400],["2023-01-05",14031.2,14031.2,14031.2,14031.2,100],["2023-01-06",12649.89,12649.89,12649.89,12649.89,19400],["2023-01-09",12649.89,12649.89,12649.89,12649.89,0],["2023-01-10",12649.89,12649.89,12649.89,12649.89,0],["2023-01-11",13304.19,13304.19,12359.09,12577.19,1400],["2023-01-12",12359.09,12359.09,11995.58,11995.58,1900],["2023-01-13",12504.49,12504.49,12504.49,12504.49,100],["2023-01-16",12504.49,12504.49,12504.49,12504.49,0],["2023-01-17",12286.39,12286.39,12286.39,12286.39,100],["2023-01-18",12213.68,12213.68,12140.98,12140.98,300],["2023-01-19",13158.79,13158.79,13158.79,13158.79,100],["2023-01-27",13158.79,13158.79,13158.79,13158.79,0],["2023-01-30",13158.79,13158.79,13158.79,13158.79,0],["2023-01-31",13158.79,13158.79,13158.79,13158.79,0],["2023-02-01",14249.3,14249.3,11850.18,11850.18,20900],["2023-02-02",11123.18,11123.18,11123.18,11123.18,100],["2023-02-03",11632.08,11632.08,11195.88,11632.08,700],["2023-02-06",11341.28,11341.28,11341.28,11341.28,100],["2023-02-07",11704.78,12213.68,11704.78,11850.18,4000],["2023-02-08",12068.28,12431.79,12068.28,12431.79,200],["2023-02-09",12068.28,12431.79,12068.28,12431.79,1000],["2023-02-10",12431.79,12431.79,12431.79,12431.79,300],["2023-02-13",11632.08,12286.39,11632.08,12286.39,400],["2023-02-14",12213.68,12213.68,11559.38,11559.38,1200],["2023-02-15",11559.38,12431.79,11559.38,12431.79,1100],["2023-02-16",12431.79,12431.79,12431.79,12431.79,0],["2023-02-17",12940.69,12940.69,12867.99,12867.99,300],["2023-02-20",12213.68,12213.68,11995.58,11995.58,2500],["2023-02-21",11995.58,11995.58,11995.58,11995.58,0],["2023-02-22",11995.58,11995.58,11995.58,11995.58,100],["2023-02-23",11995.58,11995.58,11995.58,11995.58,0],["2023-02-24",11995.58,11995.58,11995.58,11995.58,0],["2023-02-27",11995.58,12359.09,11995.58,12359.09,1400],["2023-02-28",12359.09,12359.09,12359.09,12359.09,900],["2023-03-01",12286.39,12286.39,11850.18,11850.18,1100],["2023-03-02",11850.18,11850.18,11850.18,11850.18,0],["2023-03-03",11850.18,11850.18,11850.18,11850.18,100],["2023-03-06",12431.79,12431.79,11559.38,11559.38,300],["2023-03-07",11704.78,11704.78,11704.78,11704.78,300],["2023-03-08",12359.09,12431.79,12359.09,12359.09,2200],["2023-03-09",12286.39,12286.39,12286.39,12286.39,500],["2023-03-10",12359.09,12359.09,12359.09,12359.09,200],["2023-03-13",12286.39,12286.39,12213.68,12213.68,700],["2023-03-14",12213.68,12213.68,12213.68,12213.68,0],["2023-03-15",12213.68,12213.68,12213.68,12213.68,0],["2023-03-16",12213.68,12213.68,12213.68,12213.68,0],["2023-03-17",12213.68,12213.68,12213.68,12213.68,100],["2023-03-20",12213.68,12213.68,11632.08,11632.08,1100],["2023-03-21",11995.58,11995.58,11995.58,11995.58,1000],["2023-03-22",12795.29,12795.29,12075.55,12715.32,700],["2023-03-23",12635.35,12635.35,12635.35,12635.35,100],["2023-03-24",12475.41,12475.41,12475.41,12475.41,600],["2023-03-27",12475.41,12475.41,12475.41,12475.41,100],["2023-03-28",11675.7,11675.7,11675.7,11675.7,700],["2023-03-29",11675.7,11675.7,11675.7,11675.7,0],["2023-03-30",11675.7,11675.7,11675.7,11675.7,0],["2023-03-31",11995.58,11995.58,11995.58,11995.58,1000],["2023-04-03",11995.58,11995.58,11995.58,11995.58,0],["2023-04-04",11275.85,11995.58,11275.85,11995.58,1100],["2023-04-05",11995.58,11995.58,11995.58,11995.58,0],["2023-04-06",11995.58,11995.58,11995.58,11995.58,0],["2023-04-07",11995.58,11995.58,11995.58,11995.58,0],["2023-04-10",11995.58,11995.58,11995.58,11995.58,0],["2023-04-11",11995.58,11995.58,11995.58,11995.58,0],["2023-04-12",11995.58,11995.58,11995.58,11995.58,0],["2023-04-13",11995.58,11995.58,11995.58,11995.58,0],["2023-04-14",11995.58,11995.58,11995.58,11995.58,100],["2023-04-17",11995.58,11995.58,11995.58,11995.58,0],["2023-04-18",11995.58,11995.58,11995.58,11995.58,1000],["2023-04-19",11995.58,11995.58,11995.58,11995.58,0],["2023-04-20",12475.41,12475.41,12475.41,12475.41,100],["2023-04-21",12475.41,12475.41,12475.41,12475.41,100],["2023-04-24",12395.44,12475.41,12395.44,12475.41,1000],["2023-04-25",12475.41,12475.41,12475.41,12475.41,500],["2023-04-26",11995.58,11995.58,11995.58,11995.58,100],["2023-04-27",11995.58,11995.58,11995.58,11995.58,0],["2023-04-28",12395.44,12395.44,12395.44,12395.44,100],["2023-05-04",12795.29,13195.14,12795.29,13195.14,4200],["2023-05-05",12955.23,12955.23,12955.23,12955.23,100],["2023-05-08",12235.5,12235.5,12235.5,12235.5,100],["2023-05-09",13035.2,13035.2,13035.2,13035.2,2300],["2023-05-10",13035.2,13035.2,13035.2,13035.2,0],["2023-05-11",13035.2,13035.2,13035.2,13035.2,0],["2023-05-12",13115.17,13115.17,13115.17,13115.17,1600],["2023-05-15",13115.17,13115.17,13115.17,13115.17,2700],["2023-05-16",13195.14,13195.14,13195.14,13195.14,4500],["2023-05-17",13195.14,13195.14,13195.14,13195.14,3100],["2023-05-18",13195.14,13195.14,13195.14,13195.14,3200],["2023-05-19",13515.02,13594.99,13515.02,13594.99,1200],["2023-05-22",14314.73,14394.7,13355.08,13355.08,6000],["2023-05-23",13355.08,13355.08,13355.08,13355.08,0],["2023-05-24",14394.7,14394.7,14394.7,14394.7,400],["2023-05-25",14394.7,14394.7,14394.7,14394.7,200],["2023-05-26",14394.7,14394.7,14394.7,14394.7,0],["2023-05-29",12955.23,13994.85,12955.23,13994.85,1300],["2023-05-30",13994.85,13994.85,13594.99,13594.99,1400],["2023-05-31",13594.99,13594.99,13594.99,13594.99,1000],["2023-06-01",13594.99,13594.99,13195.14,13195.14,4500],["2023-06-02",13594.99,13594.99,13594.99,13594.99,700],["2023-06-05",13674.97,13674.97,13594.99,13594.99,2000],["2023-06-06",13594.99,13674.97,13594.99,13674.97,300],["2023-06-07",13674.97,13674.97,13674.97,13674.97,0],["2023-06-08",13674.97,13674.97,13674.97,13674.97,0],["2023-06-09",13674.97,13754.94,13674.97,13674.97,3100],["2023-06-12",13594.99,13594.99,13515.02,13594.99,8000],["2023-06-13",13594.99,13594.99,13594.99,13594.99,0],["2023-06-14",13594.99,13594.99,13594.99,13594.99,1800],["2023-06-15",13594.99,13674.97,13515.02,13594.99,6900],["2023-06-16",13594.99,13674.97,13594.99,13674.97,2100],["2023-06-19",13515.02,13515.02,13515.02,13515.02,500],["2023-06-20",13515.02,13515.02,13515.02,13515.02,0],["2023-06-21",13594.99,13594.99,13594.99,13594.99,500],["2023-06-22",13594.99,13594.99,13594.99,13594.99,200],["2023-06-23",13594.99,13594.99,13275.11,13275.11,1500],["2023-06-26",13355.08,13355.08,13355.08,13355.08,700],["2023-06-27",13355.08,13355.08,13355.08,13355.08,0],["2023-06-28",13355.08,13355.08,13355.08,13355.08,0],["2023-06-29",13355.08,13355.08,13355.08,13355.08,0],["2023-06-30",14634.61,14634.61,14634.61,14634.61,500],["2023-07-03",14634.61,14634.61,14634.61,14634.61,0],["2023-07-04",14394.7,14394.7,14154.79,14154.79,200],["2023-07-05",13594.99,13594.99,13594.99,13594.99,200],["2023-07-06",13594.99,13594.99,13594.99,13594.99,0],["2023-07-07",13594.99,13594.99,13594.99,13594.99,100],["2023-07-10",13594.99,13594.99,13594.99,13594.99,100],["2023-07-11",13275.11,13275.11,13275.11,13275.11,1500],["2023-07-12",13275.11,13275.11,13275.11,13275.11,0],["2023-07-13",13275.11,13275.11,13275.11,13275.11,0],["2023-07-14",13275.11,13275.11,13275.11,13275.11,0],["2023-07-17",14394.7,14394.7,14394.7,14394.7,100],["2023-07-18",13994.85,13994.85,13594.99,13594.99,200],["2023-07-19",13355.08,13355.08,13355.08,13355.08,500],["2023-07-20",13355.08,13355.08,13355.08,13355.08,0],["2023-07-21",13594.99,13594.99,13594.99,13594.99,1200],["2023-07-24",13674.97,13674.97,13594.99,13594.99,1600],["2023-07-25",13594.99,13594.99,13594.99,13594.99,300],["2023-07-26",13594.99,13594.99,13594.99,13594.99,0],["2023-07-27",13594.99,13594.99,13594.99,13594.99,200],["2023-07-28",13594.99,13594.99,13594.99,13594.99,0],["2023-07-31",13754.94,13754.94,13754.94,13754.94,100],["2023-08-01",13674.97,14074.82,13674.97,14074.82,600],["2023-08-02",14074.82,14394.7,14074.82,14394.7,400],["2023-08-03",14394.7,14394.7,14394.7,14394.7,0],["2023-08-04",14074.82,14074.82,14074.82,14074.82,1000],["2023-08-07",14074.82,14074.82,14074.82,14074.82,0],["2023-08-08",14074.82,14074.82,14074.82,14074.82,1000],["2023-08-09",14074.82,14074.82,14074.82,14074.82,0],["2023-08-10",14074.82,14074.82,14074.82,14074.82,0],["2023-08-11",14074.82,14074.82,14074.82,14074.82,700],["2023-08-14",13914.88,13914.88,13914.88,13914.88,200],["2023-08-15",13914.88,13914.88,13914.88,13914.88,0],["2023-08-16",13994.85,13994.85,13914.88,13914.88,400],["2023-08-17",13914.88,13914.88,13914.88,13914.88,0],["2023-08-18",13914.88,13914.88,13914.88,13914.88,4700],["2023-08-21",13914.88,13914.88,13754.94,13834.91,1700],["2023-08-22",13754.94,13834.91,13754.94,13834.91,1300],["2023-08-23",13834.91,13834.91,13834.91,13834.91,1000],["2023-08-24",13834.91,13834.91,13834.91,13834.91,0],["2023-08-25",13834.91,13834.91,13834.91,13834.91,0],["2023-08-28",15194.41,15194.41,15194.41,15194.41,100],["2023-08-29",14394.7,14394.7,14394.7,14394.7,100],["2023-08-30",15674.23,15674.23,15674.23,15674.23,100],["2023-08-31",15674.23,15674.23,15674.23,15674.23,0],["2023-09-05",15674.23,15674.23,15674.23,15674.23,0],["2023-09-06",15194.41,15594.26,15194.41,15594.26,900],["2023-09-07",15594.26,15594.26,15594.26,15594.26,0],["2023-09-08",15194.41,15194.41,15194.41,15194.41,800],["2023-09-11",15194.41,15194.41,15194.41,15194.41,0],["2023-09-12",15194.41,15194.41,15194.41,15194.41,200],["2023-09-13",15194.41,15194.41,15194.41,15194.41,0],["2023-09-14",15194.41,15194.41,13994.85,15194.41,400],["2023-09-15",14554.64,14554.64,14554.64,14554.64,100],["2023-09-18",14554.64,14554.64,14554.64,14554.64,0],["2023-09-19",14554.64,14554.64,14554.64,14554.64,0],["2023-09-20",14554.64,14554.64,14554.64,14554.64,0],["2023-09-21",14554.64,14554.64,14554.64,14554.64,0],["2023-09-22",14554.64,14554.64,14554.64,14554.64,0],["2023-09-25",14554.64,14554.64,14554.64,14554.64,0],["2023-09-26",14554.64,14554.64,14554.64,14554.64,0],["2023-09-27",13994.85,13994.85,13994.85,13994.85,900],["2023-09-28",13674.97,13674.97,13674.97,13674.97,200],["2023-09-29",13674.97,13674.97,13674.97,13674.97,0],["2023-10-02",13674.97,13674.97,13674.97,13674.97,0],["2023-10-03",13674.97,13674.97,13674.97,13674.97,0],["2023-10-04",13674.97,13674.97,13674.97,13674.97,0],["2023-10-05",13674.97,13674.97,13674.97,13674.97,0],["2023-10-06",13994.85,13994.85,13994.85,13994.85,100],["2023-10-09",14394.7,14394.7,14394.7,14394.7,100],["2023-10-10",14874.52,14874.52,14874.52,14874.52,200],["2023-10-11",14394.7,15994.11,13594.99,15994.11,900],["2023-10-12",15594.26,15594.26,15594.26,15594.26,100],["2023-10-13",14154.79,15594.26,14154.79,15194.41,400],["2023-10-16",15194.41,15194.41,15194.41,15194.41,0],["2023-10-17",15194.41,15194.41,15194.41,15194.41,0],["2023-10-18",15194.41,15194.41,15194.41,15194.41,121124],["2023-10-19",15194.41,15194.41,15194.41,15194.41,0],["2023-10-20",15194.41,15194.41,15194.41,15194.41,100],["2023-10-23",15194.41,15194.41,15194.41,15194.41,0],["2023-10-24",15034.46,15114.44,15034.46,15114.44,900],["2023-10-25",15114.44,15114.44,14554.64,14554.64,200],["2023-10-26",14554.64,14554.64,14554.64,14554.64,0],["2023-10-27",13994.85,14394.7,13994.85,14394.7,200],["2023-10-30",14394.7,14394.7,14394.7,14394.7,0],["2023-10-31",14394.7,14394.7,14394.7,14394.7,0],["2023-11-01",14394.7,14394.7,14394.7,14394.7,300],["2023-11-02",14394.7,14394.7,14394.7,14394.7,0],["2023-11-03",14394.7,14394.7,14394.7,14394.7,0],["2023-11-06",14394.7,14394.7,14394.7,14394.7,0],["2023-11-07",14394.7,14394.7,14394.7,14394.7,0],["2023-11-08",14394.7,14394.7,14394.7,14394.7,0],["2023-11-09",14394.7,14394.7,14394.7,14394.7,0],["2023-11-10",14394.7,14394.7,14394.7,14394.7,0],["2023-11-13",14394.7,14394.7,14394.7,14394.7,0],["2023-11-14",14394.7,14394.7,14394.7,14394.7,1000],["2023-11-15",14394.7,14394.7,14394.7,14394.7,0],["2023-11-16",14394.7,14394.7,14394.7,14394.7,0],["2023-11-17",14394.7,14394.7,14394.7,14394.7,100],["2023-11-20",14474.67,14474.67,14474.67,14474.67,100],["2023-11-21",14394.7,14394.7,14394.7,14394.7,200],["2023-11-22",14394.7,14394.7,14394.7,14394.7,0],["2023-11-23",14394.7,14394.7,14394.7,14394.7,0],["2023-11-24",14394.7,14394.7,14394.7,14394.7,0],["2023-11-27",14394.7,14394.7,14394.7,14394.7,0],["2023-11-28",14394.7,14394.7,14394.7,14394.7,100],["2023-11-29",14394.7,14394.7,14394.7,14394.7,0],["2023-11-30",14394.7,14394.7,14394.7,14394.7,400],["2023-12-01",12955.23,15194.41,12955.23,14714.58,1900],["2023-12-04",14714.58,14714.58,14714.58,14714.58,0],["2023-12-05",13994.85,13994.85,13994.85,13994.85,100],["2023-12-06",14874.52,14874.52,14874.52,14874.52,200],["2023-12-07",13994.85,13994.85,13994.85,13994.85,7800],["2023-12-08",13994.85,13994.85,13994.85,13994.85,0],["2023-12-11",13994.85,13994.85,13994.85,13994.85,700],["2023-12-12",13994.85,13994.85,13994.85,13994.85,0],["2023-12-13",13994.85,13994.85,13994.85,13994.85,0],["2023-12-14",13994.85,13994.85,13994.85,13994.85,200],["2023-12-15",13994.85,13994.85,13994.85,13994.85,0],["2023-12-18",14794.55,14794.55,14714.58,14794.55,1100],["2023-12-19",14794.55,14794.55,14794.55,14794.55,1100],["2023-12-20",14714.58,14714.58,14714.58,14714.58,500],["2023-12-21",14714.58,14714.58,14714.58,14714.58,800],["2023-12-22",14714.58,14714.58,14714.58,14714.58,100],["2023-12-25",14794.55,14794.55,14794.55,14794.55,200],["2023-12-26",14714.58,14714.58,14714.58,14714.58,100],["2023-12-27",14714.58,14714.58,14714.58,14714.58,0],["2023-12-28",14794.55,14794.55,14794.55,14794.55,1200],["2023-12-29",14794.55,14794.55,14474.67,14794.55,500],["2024-01-02",14794.55,14794.55,14794.55,14794.55,0],["2024-01-03",14554.64,15994.11,14554.64,15914.14,4100],["2024-01-04",15914.14,15914.14,15914.14,15914.14,0],["2024-01-05",14714.58,14714.58,14554.64,14554.64,3400],["2024-01-08",14634.61,15594.26,14474.67,14634.61,3600],["2024-01-09",14554.64,14714.58,14554.64,14714.58,400],["2024-01-10",14714.58,14714.58,14714.58,14714.58,0],["2024-01-11",14794.55,14874.52,14794.55,14874.52,300],["2024-01-12",14874.52,14874.52,14874.52,14874.52,0],["2024-01-15",14874.52,14874.52,14874.52,14874.52,0],["2024-01-16",15594.26,15594.26,14554.64,14554.64,1000],["2024-01-17",14554.64,14554.64,14554.64,14554.64,0],["2024-01-18",14554.64,14554.64,14554.64,14554.64,0],["2024-01-19",14554.64,14554.64,14554.64,14554.64,0],["2024-01-22",14554.64,14554.64,14554.64,14554.64,0],["2024-01-23",14554.64,14554.64,14554.64,14554.64,0],["2024-01-24",13115.17,14874.52,13115.17,14554.64,1400],["2024-01-25",14794.55,14874.52,14794.55,14874.52,8000],["2024-01-26",14714.58,14714.58,14714.58,14714.58,600],["2024-01-29",14794.55,14794.55,14794.55,14794.55,400],["2024-01-30",14794.55,14794.55,14794.55,14794.55,0],["2024-01-31",14794.55,14794.55,14794.55,14794.55,0],["2024-02-01",14794.55,14794.55,14794.55,14794.55,0],["2024-02-02",14794.55,14794.55,14794.55,14794.55,0],["2024-02-05",14794.55,14794.55,14794.55,14794.55,0],["2024-02-06",14794.55,14794.55,14794.55,14794.55,0],["2024-02-07",14794.55,14794.55,14794.55,14794.55,0],["2024-02-15",14794.55,14794.55,14794.55,14794.55,0],["2024-02-16",15114.44,15114.44,15114.44,15114.44,2000],["2024-02-19",15114.44,15114.44,15114.44,15114.44,4000],["2024-02-20",15114.44,15114.44,15114.44,15114.44,0],["2024-02-21",15114.44,15114.44,15114.44,15114.44,0],["2024-02-22",14634.61,14794.55,14634.61,14714.58,300],["2024-02-23",14714.58,14714.58,14714.58,14714.58,100],["2024-02-26",14714.58,14714.58,14714.58,14714.58,0],["2024-02-27",14714.58,14714.58,14714.58,14714.58,0],["2024-02-28",15114.44,15114.44,14714.58,14714.58,200],["2024-02-29",15114.44,15274.38,15114.44,15194.41,7400],["2024-03-01",15594.26,15594.26,15194.41,15194.41,2400],["2024-03-04",15194.41,15194.41,15194.41,15194.41,0],["2024-03-05",15194.41,15194.41,15194.41,15194.41,0],["2024-03-06",15834.17,15994.11,15514.29,15834.17,2600],["2024-03-07",15674.23,15994.11,15594.26,15994.11,1400],["2024-03-08",15994.11,15994.11,15994.11,15994.11,12600],["2024-03-11",15994.11,15994.11,15994.11,15994.11,2200],["2024-03-12",15834.17,15834.17,15674.23,15754.2,1100],["2024-03-13",15194.41,15194.41,15194.41,15194.41,400],["2024-03-14",15354.35,15674.23,15274.38,15674.23,1300],["2024-03-15",15674.23,15674.23,15674.23,15674.23,100],["2024-03-18",15674.23,16713.85,15674.23,15914.14,5300],["2024-03-19",16074.08,17193.67,16074.08,16713.85,3500],["2024-03-20",16800.0,17230.77,16369.23,16455.38,7300],["2024-03-21",16627.69,16627.69,16627.69,16627.69,200],["2024-03-22",16627.69,16627.69,16627.69,16627.69,1000],["2024-03-25",15766.15,16024.62,15766.15,16024.62,300],["2024-03-26",16196.92,16541.54,16196.92,16541.54,300],["2024-03-27",16369.23,16369.23,16369.23,16369.23,100],["2024-03-28",16369.23,16369.23,16369.23,16369.23,1200],["2024-03-29",16369.23,16369.23,16369.23,16369.23,0],["2024-04-01",16369.23,16369.23,16369.23,16369.23,0],["2024-04-02",16369.23,16369.23,16369.23,16369.23,0],["2024-04-03",15507.69,16369.23,15507.69,16369.23,300],["2024-04-04",16369.23,16369.23,16369.23,16369.23,0],["2024-04-05",16369.23,16541.54,15938.46,16024.62,3900],["2024-04-08",16627.69,16627.69,16196.92,16196.92,2100],["2024-04-09",16024.62,17230.77,15938.46,16369.23,4000],["2024-04-10",16369.23,16369.23,15938.46,15938.46,700],["2024-04-11",16800.0,16800.0,16800.0,16800.0,6000],["2024-04-12",15938.46,15938.46,15249.23,15766.15,8200],["2024-04-15",15766.15,15766.15,15766.15,15766.15,0],["2024-04-16",15766.15,15766.15,15766.15,15766.15,400],["2024-04-17",15507.69,15593.85,15507.69,15593.85,400],["2024-04-19",15507.69,15507.69,15507.69,15507.69,600],["2024-04-22",15507.69,15507.69,15507.69,15507.69,0],["2024-04-23",15507.69,15507.69,15507.69,15507.69,0],["2024-04-24",15507.69,15507.69,15507.69,15507.69,0],["2024-04-25",15507.69,15507.69,15507.69,15507.69,0],["2024-04-26",15507.69,15507.69,15507.69,15507.69,0],["2024-05-02",15593.85,15593.85,15593.85,15593.85,100],["2024-05-03",15593.85,15680.0,15507.69,15680.0,4600],["2024-05-06",15680.0,15680.0,15680.0,15680.0,0],["2024-05-07",15766.15,15766.15,15766.15,15766.15,100],["2024-05-08",15766.15,15766.15,15766.15,15766.15,0],["2024-05-09",15852.31,16196.92,15852.31,15938.46,10500],["2024-05-10",15938.46,15938.46,15938.46,15938.46,0],["2024-05-13",15938.46,15938.46,15938.46,15938.46,5000],["2024-05-14",15938.46,15938.46,15938.46,15938.46,500],["2024-05-15",15938.46,15938.46,15938.46,15938.46,8900],["2024-05-16",16283.08,16283.08,16283.08,16283.08,300],["2024-05-17",16283.08,16283.08,16283.08,16283.08,600],["2024-05-20",16283.08,16283.08,16283.08,16283.08,0],["2024-05-21",16283.08,16283.08,16283.08,16283.08,600],["2024-05-22",16283.08,16283.08,16283.08,16283.08,4300],["2024-05-23",16024.62,16024.62,16024.62,16024.62,100],["2024-05-24",16024.62,16024.62,16024.62,16024.62,0],["2024-05-27",16024.62,16024.62,16024.62,16024.62,0],["2024-05-28",16196.92,16196.92,16196.92,16196.92,100],["2024-05-29",16627.69,17747.69,16283.08,17747.69,15900],["2024-05-30",17058.46,17058.46,16627.69,16627.69,200],["2024-05-31",16713.85,17833.85,16713.85,17833.85,1200],["2024-06-03",17833.85,17833.85,16800.0,16800.0,1400],["2024-06-04",16800.0,16800.0,16800.0,16800.0,0],["2024-06-05",16886.15,16886.15,16800.0,16886.15,4400],["2024-06-06",16886.15,16886.15,16886.15,16886.15,0],["2024-06-07",16886.15,16886.15,16886.15,16886.15,0],["2024-06-10",15249.23,17833.85,15249.23,17833.85,5200],["2024-06-11",17833.85,17833.85,17833.85,17833.85,0],["2024-06-12",17144.62,17144.62,17144.62,17144.62,100],["2024-06-13",16972.31,16972.31,16972.31,16972.31,100],["2024-06-14",16972.31,16972.31,16972.31,16972.31,0],["2024-06-17",16972.31,16972.31,16972.31,16972.31,0],["2024-06-18",16972.31,16972.31,16972.31,16972.31,0],["2024-06-19",17489.23,18609.23,16972.31,18609.23,900],["2024-06-20",16800.0,16800.0,16800.0,16800.0,100],["2024-06-21",16972.31,17058.46,16972.31,17058.46,300],["2024-06-24",17058.46,17058.46,17058.46,17058.46,0],["2024-06-25",17058.46,17058.46,17058.46,17058.46,1200],["2024-06-26",17058.46,18436.92,17058.46,17230.77,1300],["2024-06-27",18006.15,18006.15,18006.15,18006.15,100],["2024-06-28",17833.85,17833.85,17230.77,17230.77,7600],["2024-07-01",17230.77,17230.77,17230.77,17230.77,0],["2024-07-02",17230.77,17230.77,17230.77,17230.77,0],["2024-07-03",16972.31,16972.31,16972.31,16972.31,600],["2024-07-04",18436.92,18436.92,18436.92,18436.92,100],["2024-07-05",18436.92,18436.92,18436.92,18436.92,0],["2024-07-08",18436.92,18436.92,18436.92,18436.92,0],["2024-07-09",18350.77,18350.77,18350.77,18350.77,100],["2024-07-10",18350.77,18350.77,18350.77,18350.77,0],["2024-07-11",18092.31,19987.69,18092.31,19987.69,2600],["2024-07-12",18178.46,18178.46,18178.46,18178.46,300],["2024-07-15",18178.46,18178.46,18178.46,18178.46,0],["2024-07-16",18178.46,18178.46,18092.31,18092.31,700],["2024-07-17",18006.15,18006.15,18006.15,18006.15,300],["2024-07-18",18006.15,18006.15,18006.15,18006.15,0],["2024-07-19",18006.15,18006.15,18006.15,18006.15,0],["2024-07-22",18006.15,18006.15,18006.15,18006.15,100],["2024-07-23",18006.15,18006.15,18006.15,18006.15,0],["2024-07-24",18006.15,18006.15,18006.15,18006.15,0],["2024-07-25",17920.0,17920.0,17920.0,17920.0,200],["2024-07-26",17920.0,17920.0,17920.0,17920.0,0],["2024-07-29",17920.0,17920.0,17920.0,17920.0,0],["2024-07-30",17920.0,17920.0,17920.0,17920.0,0],["2024-07-31",17230.77,17833.85,17230.77,17833.85,2100],["2024-08-01",17833.85,18953.85,17833.85,17833.85,2200],["2024-08-02",17833.85,17833.85,17833.85,17833.85,0],["2024-08-05",17747.69,17747.69,17747.69,17747.69,100],["2024-08-06",16627.69,17575.38,16627.69,17575.38,900],["2024-08-07",17575.38,17575.38,17575.38,17575.38,0],["2024-08-08",17661.54,17661.54,17489.23,17489.23,900],["2024-08-09",17403.08,17403.08,17403.08,17403.08,100],["2024-08-12",17403.08,17403.08,17403.08,17403.08,1600],["2024-08-13",17403.08,17403.08,17403.08,17403.08,0],["2024-08-14",17661.54,17661.54,17661.54,17661.54,500],["2024-08-15",17661.54,17661.54,17661.54,17661.54,0],["2024-08-16",17661.54,17661.54,17661.54,17661.54,0],["2024-08-19",17661.54,17661.54,17661.54,17661.54,0],["2024-08-20",17661.54,18867.69,17661.54,18867.69,1200],["2024-08-21",18867.69,18867.69,18867.69,18867.69,0],["2024-08-22",17058.46,17230.77,17058.46,17230.77,700],["2024-08-23",17230.77,17230.77,17230.77,17230.77,100],["2024-08-26",17230.77,17230.77,17230.77,17230.77,200],["2024-08-27",17230.77,17230.77,17230.77,17230.77,0],["2024-08-28",17230.77,17230.77,17230.77,17230.77,200],["2024-08-29",17230.77,17230.77,17230.77,17230.77,0],["2024-08-30",17230.77,17230.77,17230.77,17230.77,0],["2024-09-04",17230.77,17230.77,17230.77,17230.77,500],["2024-09-05",17230.77,17230.77,17230.77,17230.77,100],["2024-09-06",17230.77,17230.77,17230.77,17230.77,0],["2024-09-09",17230.77,17230.77,17230.77,17230.77,100],["2024-09-10",17230.77,17403.08,17230.77,17403.08,300],["2024-09-11",17403.08,17403.08,17403.08,17403.08,0],["2024-09-12",17403.08,17403.08,17403.08,17403.08,0],["2024-09-13",17403.08,17403.08,17403.08,17403.08,0],["2024-09-16",17661.54,17661.54,17661.54,17661.54,100],["2024-09-17",17661.54,17661.54,17661.54,17661.54,900],["2024-09-18",17661.54,17661.54,17661.54,17661.54,0],["2024-09-19",17661.54,17661.54,17661.54,17661.54,0],["2024-09-20",17661.54,17661.54,17661.54,17661.54,0],["2024-09-23",17661.54,17661.54,17661.54,17661.54,0],["2024-09-24",17661.54,17661.54,17661.54,17661.54,200],["2024-09-25",18781.54,18781.54,18781.54,18781.54,100],["2024-09-26",18781.54,18781.54,18781.54,18781.54,0],["2024-09-27",18781.54,18781.54,18781.54,18781.54,0],["2024-09-30",18781.54,18781.54,18781.54,18781.54,0],["2024-10-01",18781.54,18781.54,18781.54,18781.54,0],["2024-10-02",17058.46,17058.46,17058.46,17058.46,200],["2024-10-03",17058.46,17058.46,16972.31,16972.31,300],["2024-10-04",16972.31,16972.31,16972.31,16972.31,0],["2024-10-07",16972.31,17144.62,16972.31,17144.62,500],["2024-10-08",17230.77,18436.92,16886.15,18436.92,1500],["2024-10-09",18092.31,18092.31,18092.31,18092.31,100],["2024-10-10",18092.31,18092.31,18092.31,18092.31,0],["2024-10-11",16800.0,16800.0,16800.0,16800.0,100],["2024-10-14",16800.0,16800.0,16800.0,16800.0,0],["2024-10-15",17489.23,17489.23,17489.23,17489.23,100],["2024-10-16",16800.0,16800.0,16800.0,16800.0,300],["2024-10-17",16800.0,16800.0,16800.0,16800.0,1600],["2024-10-18",16800.0,16800.0,16800.0,16800.0,100],["2024-10-21",16800.0,16800.0,16800.0,16800.0,0],["2024-10-22",16800.0,16800.0,16800.0,16800.0,0],["2024-10-23",17230.77,17230.77,17230.77,17230.77,100],["2024-10-24",17230.77,17230.77,17230.77,17230.77,0],["2024-10-25",17230.77,17230.77,17230.77,17230.77,0],["2024-10-28",17230.77,17230.77,17230.77,17230.77,0],["2024-10-29",17230.77,17230.77,17230.77,17230.77,100],["2024-10-30",17230.77,17230.77,17230.77,17230.77,100],["2024-10-31",17230.77,17230.77,17230.77,17230.77,0],["2024-11-01",17230.77,17230.77,17230.77,17230.77,0],["2024-11-04",17230.77,17230.77,17230.77,17230.77,0],["2024-11-05",17230.77,17230.77,17230.77,17230.77,0],["2024-11-06",17144.62,17230.77,17144.62,17230.77,300],["2024-11-07",17230.77,17833.85,17230.77,17833.85,2500],["2024-11-08",16800.0,16800.0,16800.0,16800.0,400],["2024-11-11",17575.38,17575.38,17575.38,17575.38,1000],["2024-11-12",17575.38,17575.38,17575.38,17575.38,0],["2024-11-13",17575.38,17575.38,17575.38,17575.38,0],["2024-11-14",17575.38,17575.38,17575.38,17575.38,0],["2024-11-15",17575.38,17575.38,17575.38,17575.38,0],["2024-11-18",17230.77,17230.77,17230.77,17230.77,100],["2024-11-19",17230.77,17230.77,17230.77,17230.77,0],["2024-11-20",17575.38,17575.38,17575.38,17575.38,200],["2024-11-21",17747.69,17747.69,17747.69,17747.69,100],["2024-11-22",17144.62,17144.62,17144.62,17144.62,200],["2024-11-25",17661.54,17661.54,17661.54,17661.54,300],["2024-11-26",17661.54,17661.54,17661.54,17661.54,0],["2024-11-27",17230.77,17230.77,17230.77,17230.77,100],["2024-11-28",17230.77,17230.77,17230.77,17230.77,0],["2024-11-29",17575.38,17575.38,17575.38,17575.38,100],["2024-12-02",17575.38,17575.38,17575.38,17575.38,100],["2024-12-03",17575.38,17575.38,17575.38,17575.38,0],["2024-12-04",17575.38,17575.38,17575.38,17575.38,0],["2024-12-05",17575.38,17575.38,17575.38,17575.38,0],["2024-12-06",17575.38,17575.38,17575.38,17575.38,0],["2024-12-09",17144.62,17144.62,17144.62,17144.62,200],["2024-12-10",17575.38,17575.38,17575.38,17575.38,100],["2024-12-11",17575.38,17575.38,17575.38,17575.38,0],["2024-12-12",17575.38,17575.38,17575.38,17575.38,0],["2024-12-13",18006.15,18006.15,18006.15,18006.15,400],["2024-12-16",18006.15,18006.15,18006.15,18006.15,0],["2024-12-17",18092.31,18092.31,18092.31,18092.31,1000],["2024-12-18",18092.31,18092.31,18092.31,18092.31,0],["2024-12-19",18092.31,18092.31,18092.31,18092.31,0],["2024-12-20",18092.31,18264.62,17230.77,18264.62,1300],["2024-12-23",17144.62,18264.62,17144.62,18092.31,31200],["2024-12-24",18092.31,18092.31,18092.31,18092.31,100],["2024-12-25",18092.31,18092.31,18092.31,18092.31,0],["2024-12-26",18092.31,18092.31,18092.31,18092.31,0],["2024-12-27",18092.31,18092.31,18092.31,18092.31,0],["2024-12-30",18092.31,18092.31,18092.31,18092.31,2000],["2024-12-31",18092.31,18092.31,18092.31,18092.31,1000],["2025-01-02",18092.31,18092.31,18092.31,18092.31,1600],["2025-01-03",18092.31,18350.77,16455.38,18350.77,1200],["2025-01-06",18092.31,18092.31,18092.31,18092.31,200],["2025-01-07",18092.31,18092.31,18092.31,18092.31,300],["2025-01-08",18092.31,18092.31,18092.31,18092.31,0],["2025-01-09",17920.0,17920.0,17920.0,17920.0,300],["2025-01-10",17920.0,17920.0,17920.0,17920.0,0],["2025-01-13",17920.0,17920.0,17920.0,17920.0,0],["2025-01-14",17920.0,17920.0,17920.0,17920.0,0],["2025-01-15",18350.77,18350.77,18350.77,18350.77,100],["2025-01-16",18350.77,18350.77,18350.77,18350.77,0],["2025-01-17",18350.77,18350.77,18350.77,18350.77,0],["2025-01-20",18350.77,18350.77,18350.77,18350.77,0],["2025-01-21",18350.77,18350.77,18350.77,18350.77,0],["2025-01-22",18264.62,18264.62,18264.62,18264.62,800],["2025-01-23",18264.62,18264.62,18264.62,18264.62,100],["2025-01-24",18264.62,18264.62,18264.62,18264.62,0],["2025-02-03",18436.92,18609.23,18092.31,18092.31,2000],["2025-02-04",18178.46,18178.46,18178.46,18178.46,100],["2025-02-05",19815.38,19815.38,19815.38,19815.38,300],["2025-02-06",19815.38,19815.38,19815.38,19815.38,0],["2025-02-07",19815.38,19815.38,19815.38,19815.38,0],["2025-02-10",19815.38,19815.38,19815.38,19815.38,0],["2025-02-11",19815.38,19815.38,19815.38,19815.38,0],["2025-02-12",19384.62,19384.62,19384.62,19384.62,100],["2025-02-13",18523.08,18523.08,18523.08,18523.08,500],["2025-02-14",18953.85,18953.85,18953.85,18953.85,100],["2025-02-17",18523.08,18523.08,18523.08,18523.08,100],["2025-02-18",18523.08,18523.08,18523.08,18523.08,0],["2025-02-19",19384.62,19384.62,19384.62,19384.62,100],["2025-02-20",19729.23,19729.23,19729.23,19729.23,100],["2025-02-21",19729.23,19729.23,19729.23,19729.23,500],["2025-02-24",18781.54,18781.54,18781.54,18781.54,100],["2025-02-25",18781.54,18781.54,18781.54,18781.54,0],["2025-02-26",18781.54,18781.54,18781.54,18781.54,0],["2025-02-27",18781.54,18781.54,18781.54,18781.54,0],["2025-02-28",18781.54,18781.54,18781.54,18781.54,0],["2025-03-03",18523.08,18523.08,18178.46,18178.46,600],["2025-03-04",18178.46,18178.46,18178.46,18178.46,0],["2025-03-05",18092.31,18092.31,18092.31,18092.31,300],["2025-03-06",18178.46,18178.46,18178.46,18178.46,500],["2025-03-07",18178.46,18178.46,18178.46,18178.46,0],["2025-03-10",18264.62,18264.62,18264.62,18264.62,1000],["2025-03-11",18264.62,18264.62,18264.62,18264.62,0],["2025-03-12",18264.62,18264.62,18264.62,18264.62,0],["2025-03-13",18695.38,19298.46,18695.38,19298.46,2700],["2025-03-14",19298.46,19298.46,19298.46,19298.46,0],["2025-03-17",19298.46,19298.46,19298.46,19298.46,0],["2025-03-18",19987.69,19987.69,19987.69,19987.69,100],["2025-03-19",19384.62,19384.62,19384.62,19384.62,100],["2025-03-20",19384.62,19384.62,17575.38,19384.62,400],["2025-03-21",19384.62,19384.62,19384.62,19384.62,0],["2025-03-24",18953.85,19126.15,18953.85,19126.15,700],["2025-03-25",19126.15,19901.54,19126.15,19384.62,4100],["2025-03-26",20861.54,20861.54,20307.69,20307.69,900],["2025-03-27",20307.69,20307.69,20307.69,20307.69,0],["2025-03-28",20307.69,20307.69,20030.77,20030.77,400],["2025-03-31",19938.46,19938.46,19753.85,19753.85,300],["2025-04-01",19753.85,19753.85,19753.85,19753.85,0],["2025-04-02",20307.69,20307.69,20307.69,20307.69,500],["2025-04-03",19476.92,19476.92,19476.92,19476.92,600],["2025-04-04",18461.54,18461.54,18461.54,18461.54,600],["2025-04-08",18461.54,18461.54,18461.54,18461.54,0],["2025-04-09",18461.54,18461.54,18461.54,18461.54,0],["2025-04-10",20215.38,20215.38,20123.08,20123.08,200],["2025-04-11",20123.08,20123.08,20123.08,20123.08,0],["2025-04-14",20123.08,20123.08,20123.08,20123.08,0],["2025-04-15",20123.08,20123.08,20123.08,20123.08,100],["2025-04-16",18830.77,18830.77,18276.92,18276.92,500],["2025-04-17",18276.92,18276.92,18276.92,18276.92,0],["2025-04-18",18276.92,18276.92,18276.92,18276.92,0],["2025-04-21",19753.85,20030.77,19753.85,20030.77,500],["2025-04-22",20030.77,20030.77,20030.77,20030.77,0],["2025-04-23",20030.77,20030.77,20030.77,20030.77,0],["2025-04-24",20215.38,20215.38,19846.15,19846.15,200],["2025-04-25",18461.54,18461.54,18461.54,18461.54,600],["2025-04-28",18461.54,18461.54,18461.54,18461.54,0],["2025-04-29",18461.54,18461.54,18461.54,18461.54,0],["2025-05-05",19384.62,19384.62,19384.62,19384.62,100],["2025-05-06",18461.54,18461.54,18461.54,18461.54,5200],["2025-05-07",18461.54,18461.54,18461.54,18461.54,0],["2025-05-08",20030.77,20030.77,18000.0,18000.0,500],["2025-05-09",18000.0,18000.0,18000.0,18000.0,0],["2025-05-12",18000.0,18000.0,18000.0,18000.0,0],["2025-05-13",18000.0,18000.0,18000.0,18000.0,0],["2025-05-14",18000.0,18000.0,18000.0,18000.0,0],["2025-05-15",18000.0,18000.0,18000.0,18000.0,1000],["2025-05-16",17538.46,17538.46,17076.92,17076.92,600],["2025-05-19",17538.46,17538.46,17538.46,17538.46,900],["2025-05-20",17538.46,17538.46,17538.46,17538.46,0],["2025-05-21",17538.46,17538.46,17538.46,17538.46,0],["2025-05-22",18000.0,18000.0,18000.0,18000.0,100],["2025-05-23",17723.08,17723.08,17723.08,17723.08,100],["2025-05-26",17815.38,17815.38,17723.08,17723.08,600],["2025-05-27",17723.08,17723.08,17723.08,17723.08,0],["2025-05-28",18184.62,18184.62,18184.62,18184.62,100],["2025-05-29",18184.62,18184.62,18184.62,18184.62,0],["2025-05-30",17815.38,18184.62,17815.38,18184.62,2100],["2025-06-02",18369.23,19938.46,18369.23,19846.15,16900],["2025-06-03",19938.46,21784.62,19938.46,21784.62,1100],["2025-06-04",22615.38,23169.23,19661.54,19661.54,20200],["2025-06-05",18184.62,18184.62,18000.0,18092.31,4700],["2025-06-06",17538.46,17538.46,17076.92,17076.92,3900],["2025-06-09",18738.46,18738.46,18738.46,18738.46,100],["2025-06-10",18738.46,18738.46,18738.46,18738.46,0],["2025-06-11",18738.46,18738.46,18738.46,18738.46,0],["2025-06-12",18461.54,18646.15,18000.0,18000.0,40100],["2025-06-13",18000.0,18092.31,18000.0,18092.31,200],["2025-06-16",18092.31,18092.31,18092.31,18092.31,0],["2025-06-17",18092.31,18092.31,18092.31,18092.31,0],["2025-06-18",18092.31,18092.31,18092.31,18092.31,0],["2025-06-19",18092.31,18092.31,18092.31,18092.31,4300],["2025-06-20",18092.31,18092.31,18092.31,18092.31,0],["2025-06-23",18000.0,18000.0,18000.0,18000.0,2600],["2025-06-24",17907.69,17907.69,17907.69,17907.69,100],["2025-06-25",17907.69,17907.69,17907.69,17907.69,0],["2025-06-26",17907.69,17907.69,17907.69,17907.69,0],["2025-06-27",17907.69,17907.69,17907.69,17907.69,0],["2025-06-30",17907.69,17907.69,17907.69,17907.69,0],["2025-07-01",18461.54,18461.54,18461.54,18461.54,300],["2025-07-02",18461.54,18461.54,18461.54,18461.54,20800],["2025-07-03",18461.54,18461.54,18461.54,18461.54,0],["2025-07-04",18461.54,18461.54,18461.54,18461.54,0],["2025-07-07",17169.23,17169.23,17169.23,17169.23,100],["2025-07-08",18461.54,18830.77,18461.54,18830.77,800],["2025-07-09",18461.54,19015.38,18461.54,19015.38,300],["2025-07-10",18553.85,18553.85,18553.85,18553.85,2500],["2025-07-11",18646.15,18646.15,18646.15,18646.15,100],["2025-07-14",18646.15,18646.15,18646.15,18646.15,0],["2025-07-15",18646.15,18646.15,18646.15,18646.15,0],["2025-07-16",18646.15,18646.15,18646.15,18646.15,0],["2025-07-17",18646.15,18646.15,18646.15,18646.15,0],["2025-07-18",18646.15,18646.15,18646.15,18646.15,0],["2025-07-21",18646.15,18646.15,18646.15,18646.15,0],["2025-07-22",18461.54,18461.54,18461.54,18461.54,200],["2025-07-23",18461.54,18461.54,18461.54,18461.54,0],["2025-07-24",16892.31,16892.31,16800.0,16800.0,300],["2025-07-25",16800.0,16800.0,16800.0,16800.0,0],["2025-07-28",18461.54,18461.54,18461.54,18461.54,700],["2025-07-29",18461.54,18461.54,18461.54,18461.54,0],["2025-07-30",18461.54,18461.54,16800.0,16800.0,3600],["2025-07-31",16800.0,16800.0,16800.0,16800.0,0],["2025-08-01",18276.92,18276.92,18276.92,18276.92,100],["2025-08-04",18276.92,18276.92,18276.92,18276.92,0],["2025-08-05",18276.92,18276.92,18276.92,18276.92,0],["2025-08-06",16984.62,16984.62,16984.62,16984.62,100],["2025-08-07",17630.77,17723.08,17630.77,17723.08,1600],["2025-08-08",17723.08,17723.08,17723.08,17723.08,0],["2025-08-11",17723.08,17723.08,17723.08,17723.08,0],["2025-08-12",16984.62,17538.46,16984.62,17538.46,3300],["2025-08-13",17169.23,17907.69,17169.23,17907.69,1300],["2025-08-14",17261.54,17815.38,17261.54,17353.85,2400],["2025-08-15",17353.85,17353.85,17353.85,17353.85,0],["2025-08-18",17538.46,17815.38,17538.46,17815.38,1100],["2025-08-19",17815.38,17815.38,17815.38,17815.38,0],["2025-08-20",17815.38,17815.38,17815.38,17815.38,0],["2025-08-21",17538.46,17538.46,17538.46,17538.46,2100],["2025-08-22",17538.46,17538.46,17538.46,17538.46,0],["2025-08-25",17538.46,17538.46,17538.46,17538.46,0],["2025-08-26",17538.46,17538.46,17538.46,17538.46,0],["2025-08-27",17538.46,17538.46,17538.46,17538.46,0],["2025-08-28",17538.46,17538.46,17538.46,17538.46,0],["2025-08-29",17907.69,17907.69,17907.69,17907.69,100],["2025-09-03",18000.0,18000.0,17538.46,18000.0,4400],["2025-09-04",18000.0,18000.0,18000.0,18000.0,0],["2025-09-05",17907.69,17907.69,17723.08,17723.08,200],["2025-09-08",17723.08,17723.08,17723.08,17723.08,0],["2025-09-09",17723.08,17723.08,17723.08,17723.08,200],["2025-09-10",17723.08,17723.08,17723.08,17723.08,0],["2025-09-11",17723.08,17723.08,17723.08,17723.08,0],["2025-09-12",17723.08,17723.08,17723.08,17723.08,0],["2025-09-15",16800.0,17630.77,16800.0,17630.77,5800],["2025-09-16",18461.54,18461.54,18461.54,18461.54,100],["2025-09-17",19753.85,19753.85,18461.54,18461.54,1100],["2025-09-18",18461.54,18461.54,18461.54,18461.54,0],["2025-09-19",18461.54,18461.54,18461.54,18461.54,0],["2025-09-22",18461.54,18461.54,18461.54,18461.54,200],["2025-09-23",16892.31,16892.31,16892.31,16892.31,1000],["2025-09-24",16892.31,16892.31,16892.31,16892.31,0],["2025-09-25",17169.23,17169.23,17169.23,17169.23,900],["2025-09-26",17169.23,17169.23,17169.23,17169.23,0],["2025-09-29",17169.23,17169.23,17169.23,17169.23,0],["2025-09-30",17169.23,17169.23,17169.23,17169.23,0],["2025-10-01",18369.23,18369.23,18369.23,18369.23,500],["2025-10-02",18276.92,18276.92,18276.92,18276.92,100],["2025-10-03",18276.92,18276.92,18276.92,18276.92,0],["2025-10-06",18276.92,18276.92,18276.92,18276.92,0],["2025-10-07",18276.92,18276.92,18276.92,18276.92,0],["2025-10-08",18276.92,18276.92,18000.0,18000.0,200],["2025-10-09",18000.0,18000.0,18000.0,18000.0,0],["2025-10-10",17630.77,17630.77,17538.46,17538.46,1100],["2025-10-13",18646.15,18738.46,18646.15,18646.15,2100],["2025-10-14",18646.15,18646.15,18646.15,18646.15,0],["2025-10-15",18646.15,18646.15,18646.15,18646.15,0],["2025-10-16",18646.15,18646.15,18646.15,18646.15,0],["2025-10-17",18646.15,18646.15,18646.15,18646.15,0],["2025-10-20",18646.15,18646.15,18646.15,18646.15,0],["2025-10-21",18646.15,18646.15,18646.15,18646.15,0],["2025-10-22",18646.15,18646.15,18646.15,18646.15,0],["2025-10-23",18646.15,18646.15,18646.15,18646.15,0],["2025-10-24",18646.15,18646.15,18646.15,18646.15,0],["2025-10-27",18646.15,18646.15,18646.15,18646.15,0],["2025-10-28",18646.15,18646.15,18646.15,18646.15,0],["2025-10-29",18646.15,18646.15,18646.15,18646.15,0],["2025-10-30",18646.15,18646.15,18646.15,18646.15,0],["2025-10-31",18646.15,18646.15,18646.15,18646.15,0],["2025-11-03",18646.15,18646.15,18646.15,18646.15,0],["2025-11-04",18646.15,18646.15,18646.15,18646.15,0],["2025-11-05",18646.15,18646.15,18646.15,18646.15,0],["2025-11-06",18646.15,18646.15,18646.15,18646.15,0],["2025-11-07",18646.15,18646.15,18646.15,18646.15,0],["2025-11-10",18646.15,18646.15,18646.15,18646.15,0],["2025-11-11",18646.15,18646.15,18646.15,18646.15,0],["2025-11-12",18646.15,18646.15,18646.15,18646.15,0],["2025-11-13",18646.15,18646.15,18646.15,18646.15,0],["2025-11-14",18646.15,18646.15,18646.15,18646.15,0],["2025-11-17",18646.15,18646.15,18646.15,18646.15,0],["2025-11-18",18830.77,18830.77,18830.77,18830.77,100],["2025-11-19",18830.77,18830.77,18830.77,18830.77,0],["2025-11-20",18830.77,18830.77,18830.77,18830.77,0],["2025-11-21",18830.77,18830.77,18830.77,18830.77,0],["2025-11-24",18830.77,18830.77,18830.77,18830.77,0],["2025-11-25",18553.85,18553.85,18553.85,18553.85,100],["2025-11-26",18553.85,18553.85,18553.85,18553.85,0],["2025-11-27",18553.85,18553.85,18553.85,18553.85,0],["2025-11-28",18553.85,18553.85,18553.85,18553.85,0],["2025-12-01",18553.85,18553.85,18553.85,18553.85,0],["2025-12-02",18553.85,18553.85,18553.85,18553.85,0],["2025-12-03",18553.85,18553.85,18553.85,18553.85,0],["2025-12-04",18553.85,18553.85,18553.85,18553.85,0],["2025-12-05",18553.85,18553.85,18553.85,18553.85,0],["2025-12-08",18553.85,18553.85,18553.85,18553.85,0],["2025-12-09",18461.54,18461.54,18461.54,18461.54,100],["2025-12-10",18461.54,18461.54,18461.54,18461.54,300],["2025-12-11",18461.54,18461.54,18461.54,18461.54,100],["2025-12-12",17723.08,17723.08,17538.46,17538.46,2100],["2025-12-15",17538.46,17538.46,17538.46,17538.46,0],["2025-12-16",17538.46,17538.46,17538.46,17538.46,0],["2025-12-17",17538.46,17538.46,17538.46,17538.46,0],["2025-12-18",17538.46,17538.46,17538.46,17538.46,0],["2025-12-19",17538.46,17538.46,17538.46,17538.46,0],["2025-12-22",17538.46,17538.46,17538.46,17538.46,0],["2025-12-23",17169.23,17169.23,17169.23,17169.23,500],["2025-12-24",17169.23,17169.23,17169.23,17169.23,0],["2025-12-25",17169.23,17169.23,17169.23,17169.23,0],["2025-12-26",17169.23,17169.23,17169.23,17169.23,0],["2025-12-29",17169.23,17169.23,17169.23,17169.23,0],["2025-12-30",17169.23,17169.23,17169.23,17169.23,0],["2025-12-31",17169.23,17169.23,17169.23,17169.23,500],["2026-01-05",17169.23,17169.23,17169.23,17169.23,0],["2026-01-06",17169.23,17169.23,17169.23,17169.23,5100],["2026-01-07",17169.23,17169.23,17169.23,17169.23,0],["2026-01-08",17169.23,17169.23,17169.23,17169.23,0],["2026-01-09",17076.92,17076.92,17076.92,17076.92,500],["2026-01-12",17076.92,17076.92,17076.92,17076.92,0],["2026-01-13",17076.92,17076.92,17076.92,17076.92,0],["2026-01-14",16984.62,16984.62,16800.0,16800.0,1000],["2026-01-15",16800.0,18461.54,16800.0,18461.54,4700],["2026-01-16",20307.69,20307.69,18830.77,20307.69,2300],["2026-01-19",20307.69,20307.69,20307.69,20307.69,0],["2026-01-20",18276.92,18276.92,18276.92,18276.92,600],["2026-01-21",16615.38,18184.62,16523.08,17076.92,2300],["2026-01-22",17076.92,18646.15,17076.92,18646.15,300],["2026-01-23",18646.15,18646.15,18646.15,18646.15,0],["2026-01-26",17076.92,17076.92,17076.92,17076.92,1700],["2026-01-27",18369.23,18369.23,18369.23,18369.23,100],["2026-01-28",17076.92,20123.08,17076.92,20123.08,20100],["2026-01-29",20676.92,22061.54,20676.92,21600.0,3500],["2026-01-30",21876.92,21876.92,19476.92,21600.0,2200],["2026-02-02",19476.92,21600.0,19476.92,21138.46,7100],["2026-02-03",19107.69,19107.69,19107.69,19107.69,3000],["2026-02-04",19107.69,19107.69,17261.54,17261.54,1500],["2026-02-05",17261.54,17261.54,17261.54,17261.54,2000],["2026-02-06",17353.85,17353.85,17353.85,17353.85,700],["2026-02-09",17353.85,17353.85,17353.85,17353.85,0],["2026-02-10",17353.85,17353.85,17353.85,17353.85,0],["2026-02-11",17353.85,17538.46,17353.85,17538.46,1100],["2026-02-12",17538.46,17538.46,17538.46,17538.46,0],["2026-02-13",17815.38,17815.38,17815.38,17815.38,100],["2026-02-23",17815.38,19476.92,17815.38,19476.92,300],["2026-02-24",18461.54,18461.54,18461.54,18461.54,500],["2026-02-25",18461.54,20215.38,18461.54,20215.38,1900],["2026-02-26",20030.77,20215.38,19846.15,20215.38,2000],["2026-02-27",20123.08,20123.08,20123.08,20123.08,100],["2026-03-02",20123.08,20123.08,20123.08,20123.08,200],["2026-03-03",20123.08,20123.08,20123.08,20123.08,0],["2026-03-04",20123.08,20123.08,20123.08,20123.08,600],["2026-03-05",20123.08,20123.08,20123.08,20123.08,0],["2026-03-06",19384.62,19384.62,19384.62,19384.62,100],["2026-03-09",19384.62,19384.62,19384.62,19384.62,0],["2026-03-10",19384.62,19384.62,19384.62,19384.62,0],["2026-03-11",20584.62,20584.62,20584.62,20584.62,100],["2026-03-12",20584.62,20584.62,20584.62,20584.62,0],["2026-03-13",19200.0,19200.0,18553.85,18553.85,10200],["2026-03-16",18830.77,19384.62,18553.85,18553.85,1300],["2026-03-17",17815.38,20030.77,17076.92,20030.77,189400],["2026-03-18",18276.92,19846.15,18276.92,19846.15,600],["2026-03-19",19384.62,19384.62,17907.69,18000.0,1900],["2026-03-20",18000.0,18900.0,18000.0,18000.0,600],["2026-03-23",18000.0,18000.0,18000.0,18000.0,700],["2026-03-24",18000.0,18000.0,18000.0,18000.0,0],["2026-03-25",18000.0,18000.0,18000.0,18000.0,200],["2026-03-26",18000.0,18000.0,18000.0,18000.0,0],["2026-03-27",18000.0,18000.0,18000.0,18000.0,0],["2026-03-30",18500.0,18500.0,18500.0,18500.0,100],["2026-03-31",18500.0,18500.0,18500.0,18500.0,0],["2026-04-01",18500.0,18500.0,17100.0,17100.0,300],["2026-04-02",17100.0,17100.0,17100.0,17100.0,0],["2026-04-03",17100.0,17100.0,17100.0,17100.0,0],["2026-04-06",16300.0,16300.0,16300.0,16300.0,100],["2026-04-07",17900.0,17900.0,17900.0,17900.0,400],["2026-04-08",17900.0,17900.0,17900.0,17900.0,0],["2026-04-09",17900.0,17900.0,17900.0,17900.0,500],["2026-04-10",17900.0,17900.0,17900.0,17900.0,0],["2026-04-13",17900.0,17900.0,17900.0,17900.0,100],["2026-04-14",16800.0,16800.0,16800.0,16800.0,100],["2026-04-15",16800.0,16800.0,16800.0,16800.0,200],["2026-04-16",16800.0,16800.0,16800.0,16800.0,0],["2026-04-17",18000.0,18400.0,18000.0,18400.0,600],["2026-04-20",18400.0,18400.0,18400.0,18400.0,0],["2026-04-21",18400.0,18400.0,18400.0,18400.0,0],["2026-04-22",18400.0,18400.0,18400.0,18400.0,0],["2026-04-23",18400.0,18400.0,18400.0,18400.0,0],["2026-04-24",18400.0,18400.0,18400.0,18400.0,200],["2026-04-28",18400.0,18400.0,18400.0,18400.0,0],["2026-04-29",18400.0,18400.0,18400.0,18400.0,0],["2026-05-04",18400.0,18400.0,18400.0,18400.0,100],["2026-05-05",18400.0,18400.0,18400.0,18400.0,0],["2026-05-06",18400.0,18400.0,18400.0,18400.0,100],["2026-05-07",18400.0,18400.0,18400.0,18400.0,0],["2026-05-08",18400.0,18400.0,18400.0,18400.0,0],["2026-05-11",18400.0,18400.0,18400.0,18400.0,0],["2026-05-12",18400.0,18400.0,18400.0,18400.0,0],["2026-05-13",18400.0,18400.0,18400.0,18400.0,0],["2026-05-14",18400.0,18400.0,18400.0,18400.0,0],["2026-05-15",18400.0,18400.0,18400.0,18400.0,0],["2026-05-18",18400.0,18400.0,18400.0,18400.0,200],["2026-05-19",18400.0,18400.0,18400.0,18400.0,0],["2026-05-20",18400.0,18400.0,18400.0,18400.0,0],["2026-05-21",18400.0,18400.0,18400.0,18400.0,0],["2026-05-22",18400.0,18400.0,18400.0,18400.0,0],["2026-05-25",19000.0,19000.0,19000.0,19000.0,1100],["2026-05-26",19000.0,19000.0,19000.0,19000.0,0],["2026-05-27",19000.0,19000.0,19000.0,19000.0,100],["2026-05-28",19000.0,19000.0,19000.0,19000.0,0],["2026-05-29",19000.0,19000.0,19000.0,19000.0,0],["2026-06-01",19000.0,19000.0,19000.0,19000.0,0],["2026-06-02",19000.0,19000.0,19000.0,19000.0,0],["2026-06-03",19000.0,19000.0,19000.0,19000.0,0],["2026-06-04",19000.0,19000.0,19000.0,19000.0,0],["2026-06-05",19000.0,19000.0,19000.0,19000.0,0],["2026-06-08",19000.0,19000.0,19000.0,19000.0,0],["2026-06-09",19000.0,19000.0,19000.0,19000.0,0],["2026-06-10",19000.0,19000.0,19000.0,19000.0,0],["2026-06-11",19000.0,19000.0,19000.0,19000.0,0],["2026-06-12",19000.0,19000.0,19000.0,19000.0,0],["2026-06-15",19000.0,19000.0,19000.0,19000.0,0],["2026-06-16",19000.0,19000.0,19000.0,19000.0,0],["2026-06-17",19000.0,19000.0,19000.0,19000.0,0],["2026-06-18",19000.0,19000.0,19000.0,19000.0,0],["2026-06-19",19000.0,19000.0,19000.0,19000.0,11100],["2026-06-22",19000.0,19000.0,19000.0,19000.0,0],["2026-06-23",19000.0,19000.0,19000.0,19000.0,0],["2026-06-24",19000.0,19000.0,19000.0,19000.0,0],["2026-06-25",17200.0,17400.0,17100.0,17400.0,1500],["2026-06-26",17400.0,17400.0,17400.0,17400.0,0],["2026-06-29",17400.0,17400.0,17400.0,17400.0,100],["2026-06-30",17400.0,17400.0,17400.0,17400.0,100],["2026-07-01",17400.0,17400.0,17400.0,17400.0,200],["2026-07-02",17400.0,17400.0,17400.0,17400.0,0],["2026-07-03",17400.0,17400.0,17400.0,17400.0,0],["2026-07-06",17400.0,17400.0,17400.0,17400.0,0],["2026-07-07",17400.0,17400.0,17400.0,17400.0,0],["2026-07-08",17400.0,17400.0,17400.0,17400.0,0],["2026-07-09",17400.0,17400.0,17400.0,17400.0,0],["2026-07-10",17400.0,17400.0,17400.0,17400.0,0],["2026-07-13",17400.0,17400.0,17400.0,17400.0,0],["2026-07-14",17400.0,17400.0,17400.0,17400.0,0],["2026-07-15",17400.0,17400.0,17400.0,17400.0,0],["2026-07-16",17400.0,17400.0,17400.0,17400.0,0],["2026-07-17",17400.0,17400.0,17400.0,17400.0,0],["2026-07-20",17400.0,17400.0,17400.0,17400.0,0],["2026-07-21",17400.0,17400.0,17400.0,17400.0,0],["2026-07-22",17000.0,17000.0,17000.0,17000.0,1100],["2026-07-23",17000.0,17000.0,17000.0,17000.0,0],["2026-07-24",17000.0,17000.0,17000.0,17000.0,0],["2026-07-27",17000.0,17000.0,17000.0,17000.0,0],["2026-07-28",17000.0,17000.0,17000.0,17000.0,0],["2026-07-29",16500.0,16500.0,16500.0,16500.0,200],["2026-07-30",16500.0,16500.0,16500.0,16500.0,3400],["2026-07-31",16500.0,16500.0,16500.0,16500.0,0],["2026-08-03",16500.0,16500.0,16500.0,16500.0,0],["2026-08-04",16500.0,16500.0,16500.0,16500.0,0],["2026-08-05",16500.0,16500.0,16500.0,16500.0,0],["2026-08-06",16500.0,16500.0,16500.0,16500.0,0],["2026-08-07",16500.0,16500.0,16500.0,16500.0,0],["2026-08-10",16500.0,16500.0,16500.0,16500.0,0],["2026-08-11",16500.0,16500.0,16500.0,16500.0,0],["2026-08-12",18000.0,18000.0,18000.0,18000.0,100],["2026-08-13",18000.0,18000.0,18000.0,18000.0,0],["2026-08-14",18000.0,18000.0,18000.0,18000.0,0],["2026-08-17",18000.0,18000.0,18000.0,18000.0,0],["2026-08-18",16200.0,16200.0,16200.0,16200.0,100],["2026-08-19",16200.0,16200.0,16200.0,16200.0,0],["2026-08-20",15000.0,15000.0,15000.0,15000.0,1100],["2026-08-21",15000.0,15000.0,15000.0,15000.0,0],["2026-08-24",15500.0,15500.0,15500.0,15500.0,100],["2026-08-25",15500.0,15500.0,15500.0,15500.0,0],["2026-08-26",15500.0,15500.0,15500.0,15500.0,0],["2026-08-27",17000.0,17000.0,16500.0,16500.0,600],["2026-08-28",16500.0,16500.0,16500.0,16500.0,0],["2026-09-03",16500.0,16500.0,16500.0,16500.0,0],["2026-09-04",16400.0,16400.0,16400.0,16400.0,400],["2026-09-07",16400.0,16400.0,16400.0,16400.0,0],["2026-09-08",16400.0,16400.0,16400.0,16400.0,0],["2026-09-09",16400.0,16400.0,16400.0,16400.0,0],["2026-09-10",16400.0,16400.0,16400.0,16400.0,0],["2026-09-11",16400.0,16400.0,16400.0,16400.0,0],["2026-09-14",18000.0,18000.0,18000.0,18000.0,100],["2026-09-15",17900.0,17900.0,17900.0,17900.0,100],["2026-09-16",17000.0,17000.0,16200.0,16200.0,900],["2026-09-17",15100.0,15100.0,15000.0,15000.0,4000],["2026-09-18",15200.0,15500.0,15200.0,15500.0,700],["2026-09-21",16800.0,16800.0,16000.0,16000.0,200],["2026-09-22",16000.0,16000.0,16000.0,16000.0,0],["2026-09-23",15200.0,15200.0,15200.0,15200.0,300],["2026-09-24",15200.0,15200.0,15200.0,15200.0,0],["2026-09-25",15200.0,15200.0,15200.0,15200.0,0],["2026-09-28",15200.0,15200.0,15200.0,15200.0,0],["2026-09-29",15200.0,15200.0,15200.0,15200.0,0],["2026-09-30",15200.0,15200.0,15200.0,15200.0,1200],["2026-10-01",15200.0,15200.0,15200.0,15200.0,1000],["2026-10-02",15000.0,15000.0,15000.0,15000.0,200],["2026-10-05",15000.0,15000.0,15000.0,15000.0,0],["2026-10-06",15400.0,15400.0,15400.0,15400.0,800],["2026-10-07",15400.0,15400.0,15400.0,15400.0,0],["2026-10-08",16900.0,16900.0,16900.0,16900.0,200],["2026-10-09",16900.0,16900.0,16900.0,16900.0,0],["2026-10-12",16900.0,16900.0,16900.0,16900.0,0]]}