{"sym":"AMC","index":false,"bars":[["2012-02-15",2260.75,2449.15,2260.75,2449.15,12600],["2012-02-16",2449.15,2449.15,2449.15,2449.15,100],["2012-02-17",2606.15,2606.15,2606.15,2606.15,100],["2012-02-20",2778.84,2778.84,2778.84,2778.84,200],["2012-02-21",2967.24,2967.24,2825.94,2967.24,4300],["2012-02-22",2888.74,3077.14,2888.74,3077.14,13200],["2012-02-23",3139.94,3171.34,3124.24,3171.34,10800],["2012-02-24",3171.34,3171.34,3139.94,3139.94,8000],["2012-02-27",3155.64,3155.64,3155.64,3155.64,0],["2012-02-28",2935.84,3155.64,2935.84,2935.84,9600],["2012-02-29",3030.04,3030.04,3030.04,3030.04,0],["2012-03-01",3014.34,3014.34,3014.34,3014.34,100],["2012-03-02",3014.34,3014.34,3014.34,3014.34,0],["2012-03-05",2982.94,3218.44,2982.94,3218.44,23100],["2012-03-06",3218.44,3218.44,3218.44,3218.44,1000],["2012-03-07",3061.44,3061.44,3014.34,3061.44,3100],["2012-03-08",3124.24,3155.64,3124.24,3155.64,7200],["2012-03-09",3139.94,3139.94,2982.94,3139.94,5600],["2012-03-12",2888.74,2888.74,2888.74,2888.74,5000],["2012-03-13",2888.74,2888.74,2888.74,2888.74,0],["2012-03-14",2747.44,2747.44,2700.35,2700.35,13000],["2012-03-15",2511.95,2511.95,2511.95,2511.95,1600],["2012-03-16",2354.95,2433.45,2339.25,2433.45,7800],["2012-03-19",2276.45,2276.45,2276.45,2276.45,200],["2012-03-20",2213.66,2323.55,2213.66,2323.55,300],["2012-03-21",2276.45,2276.45,2276.45,2276.45,400],["2012-03-22",2276.45,2276.45,2276.45,2276.45,0],["2012-03-23",2433.45,2433.45,2433.45,2433.45,1500],["2012-03-26",2590.45,2590.45,2590.45,2590.45,500],["2012-03-27",2747.44,2747.44,2747.44,2747.44,100],["2012-03-28",2825.94,2825.94,2825.94,2825.94,100],["2012-03-29",2825.94,2825.94,2825.94,2825.94,0],["2012-03-30",2637.55,2637.55,2637.55,2637.55,2600],["2012-04-03",2637.55,2637.55,2637.55,2637.55,0],["2012-04-04",2637.55,2637.55,2637.55,2637.55,0],["2012-04-05",2637.55,2637.55,2637.55,2637.55,0],["2012-04-06",2590.45,2590.45,2464.85,2464.85,500],["2012-04-09",2464.85,2464.85,2464.85,2464.85,0],["2012-04-10",2464.85,2464.85,2464.85,2464.85,0],["2012-04-11",2464.85,2464.85,2464.85,2464.85,0],["2012-04-12",2464.85,2464.85,2464.85,2464.85,300],["2012-04-13",2464.85,2464.85,2464.85,2464.85,0],["2012-04-16",2464.85,2464.85,2464.85,2464.85,0],["2012-04-17",2464.85,2464.85,2464.85,2464.85,0],["2012-04-18",2464.85,2464.85,2464.85,2464.85,0],["2012-04-19",2464.85,2464.85,2464.85,2464.85,0],["2012-04-20",2621.85,2621.85,2621.85,2621.85,800],["2012-04-23",2794.54,2794.54,2794.54,2794.54,3500],["2012-04-24",2982.94,2982.94,2825.94,2904.44,1300],["2012-04-25",3061.44,3061.44,2904.44,2904.44,23600],["2012-04-26",2825.94,2825.94,2747.44,2747.44,4000],["2012-04-27",2747.44,2935.84,2747.44,2935.84,15200],["2012-05-02",3139.94,3139.94,3139.94,3139.94,100],["2012-05-03",3359.73,3359.73,3281.23,3281.23,10100],["2012-05-04",3281.23,3281.23,3281.23,3281.23,0],["2012-05-07",3281.23,3281.23,3281.23,3281.23,0],["2012-05-08",3281.23,3281.23,3281.23,3281.23,0],["2012-05-09",3076.16,3076.16,3076.16,3076.16,500],["2012-05-10",3076.16,3076.16,3076.16,3076.16,0],["2012-05-11",2871.08,2888.17,2871.08,2871.08,800],["2012-05-14",2683.09,2700.18,2683.09,2683.09,2300],["2012-05-15",2683.09,2683.09,2683.09,2683.09,0],["2012-05-16",2683.09,2683.09,2683.09,2683.09,0],["2012-05-17",2529.29,2529.29,2529.29,2529.29,1800],["2012-05-18",2529.29,2529.29,2529.29,2529.29,0],["2012-05-21",2700.18,2700.18,2700.18,2700.18,500],["2012-05-22",2700.18,2700.18,2700.18,2700.18,0],["2012-05-23",2700.18,2700.18,2700.18,2700.18,0],["2012-05-24",2700.18,2700.18,2700.18,2700.18,0],["2012-05-25",2888.17,2888.17,2888.17,2888.17,100],["2012-05-28",2734.36,2734.36,2734.36,2734.36,400],["2012-05-29",2734.36,2734.36,2734.36,2734.36,0],["2012-05-30",2922.35,2922.35,2922.35,2922.35,100],["2012-05-31",2922.35,2922.35,2922.35,2922.35,0],["2012-06-01",2922.35,2922.35,2922.35,2922.35,0],["2012-06-04",2734.36,2990.71,2734.36,2990.71,1100],["2012-06-05",2785.63,3041.98,2785.63,3041.98,1900],["2012-06-06",3041.98,3041.98,3041.98,3041.98,0],["2012-06-07",3041.98,3041.98,3041.98,3041.98,0],["2012-06-08",3041.98,3041.98,3041.98,3041.98,0],["2012-06-11",3041.98,3041.98,3041.98,3041.98,0],["2012-06-12",3041.98,3041.98,3041.98,3041.98,0],["2012-06-13",3076.16,3076.16,3076.16,3076.16,100],["2012-06-14",3076.16,3076.16,3076.16,3076.16,0],["2012-06-15",3076.16,3076.16,3076.16,3076.16,400],["2012-06-18",3076.16,3076.16,3076.16,3076.16,0],["2012-06-19",3076.16,3076.16,3076.16,3076.16,0],["2012-06-20",3076.16,3076.16,3076.16,3076.16,0],["2012-06-21",3076.16,3076.16,3076.16,3076.16,0],["2012-06-22",3076.16,3076.16,3076.16,3076.16,0],["2012-06-25",3076.16,3076.16,3076.16,3076.16,0],["2012-06-26",3076.16,3076.16,3076.16,3076.16,0],["2012-06-27",3076.16,3076.16,3076.16,3076.16,0],["2012-06-28",3076.16,3076.16,3076.16,3076.16,0],["2012-06-29",3076.16,3076.16,3076.16,3076.16,0],["2012-07-02",3076.16,3076.16,3076.16,3076.16,0],["2012-07-03",3076.16,3076.16,3076.16,3076.16,0],["2012-07-04",3076.16,3076.16,3076.16,3076.16,0],["2012-07-05",3076.16,3076.16,3076.16,3076.16,0],["2012-07-06",3076.16,3076.16,3076.16,3076.16,0],["2012-07-09",3076.16,3076.16,3076.16,3076.16,0],["2012-07-10",3076.16,3076.16,3076.16,3076.16,0],["2012-07-11",3076.16,3076.16,3076.16,3076.16,0],["2012-07-12",3076.16,3076.16,3076.16,3076.16,0],["2012-07-13",3076.16,3076.16,3076.16,3076.16,0],["2012-07-16",3076.16,3076.16,3076.16,3076.16,0],["2012-07-17",3076.16,3076.16,3076.16,3076.16,0],["2012-07-18",3076.16,3076.16,3076.16,3076.16,0],["2012-07-19",3076.16,3076.16,3076.16,3076.16,0],["2012-07-20",3076.16,3076.16,3076.16,3076.16,0],["2012-07-23",3076.16,3076.16,3076.16,3076.16,0],["2012-07-24",3076.16,3076.16,3076.16,3076.16,0],["2012-07-25",3076.16,3076.16,3076.16,3076.16,0],["2012-07-26",3076.16,3076.16,3076.16,3076.16,0],["2012-07-27",3076.16,3076.16,3076.16,3076.16,0],["2012-07-30",3076.16,3076.16,3076.16,3076.16,0],["2012-07-31",3076.16,3076.16,3076.16,3076.16,0],["2012-08-01",3076.16,3076.16,3076.16,3076.16,0],["2012-08-02",3076.16,3076.16,3076.16,3076.16,0],["2012-08-03",3076.16,3076.16,3076.16,3076.16,0],["2012-08-06",3076.16,3076.16,3076.16,3076.16,0],["2012-08-07",3076.16,3076.16,3076.16,3076.16,0],["2012-08-08",3076.16,3076.16,3076.16,3076.16,0],["2012-08-09",3076.16,3076.16,3076.16,3076.16,0],["2012-08-10",3076.16,3076.16,3076.16,3076.16,0],["2012-08-13",3076.16,3076.16,3076.16,3076.16,0],["2012-08-14",3076.16,3076.16,3076.16,3076.16,0],["2012-08-15",3076.16,3076.16,3076.16,3076.16,0],["2012-08-16",3076.16,3076.16,3076.16,3076.16,0],["2012-08-17",3076.16,3076.16,3076.16,3076.16,0],["2012-08-20",3076.16,3076.16,3076.16,3076.16,0],["2012-08-21",3076.16,3076.16,3076.16,3076.16,0],["2012-08-22",3076.16,3076.16,3076.16,3076.16,0],["2012-08-23",3076.16,3076.16,3076.16,3076.16,0],["2012-08-24",3076.16,3076.16,3076.16,3076.16,0],["2012-08-27",3076.16,3076.16,3076.16,3076.16,0],["2012-08-28",3076.16,3076.16,3076.16,3076.16,0],["2012-08-29",3076.16,3076.16,3076.16,3076.16,0],["2012-08-30",3076.16,3076.16,3076.16,3076.16,0],["2012-08-31",3076.16,3076.16,3076.16,3076.16,0],["2012-09-04",3076.16,3076.16,3076.16,3076.16,0],["2012-09-05",3076.16,3076.16,3076.16,3076.16,0],["2012-09-06",3076.16,3076.16,3076.16,3076.16,0],["2012-09-07",3076.16,3076.16,3076.16,3076.16,0],["2012-09-10",3076.16,3076.16,3076.16,3076.16,0],["2012-09-11",3076.16,3076.16,3076.16,3076.16,0],["2012-09-12",3076.16,3076.16,3076.16,3076.16,0],["2012-09-13",3076.16,3076.16,3076.16,3076.16,0],["2012-09-14",3076.16,3076.16,3076.16,3076.16,0],["2012-09-17",3076.16,3076.16,3076.16,3076.16,0],["2012-09-18",3076.16,3076.16,3076.16,3076.16,0],["2012-09-19",3076.16,3076.16,3076.16,3076.16,0],["2012-09-20",3076.16,3076.16,3076.16,3076.16,0],["2012-09-21",3076.16,3076.16,3076.16,3076.16,0],["2012-09-24",3076.16,3076.16,3076.16,3076.16,0],["2012-09-25",3076.16,3076.16,3076.16,3076.16,0],["2012-09-26",3076.16,3076.16,3076.16,3076.16,0],["2012-09-27",3076.16,3076.16,3076.16,3076.16,0],["2012-09-28",3076.16,3076.16,3076.16,3076.16,0],["2012-10-01",3076.16,3076.16,3076.16,3076.16,0],["2012-10-02",3076.16,3076.16,3076.16,3076.16,8000],["2012-10-03",3076.16,3076.16,3076.16,3076.16,0],["2012-10-04",3076.16,3076.16,3076.16,3076.16,0],["2012-10-05",3076.16,3076.16,3076.16,3076.16,0],["2012-10-08",3076.16,3076.16,3076.16,3076.16,0],["2012-10-09",3076.16,3076.16,3076.16,3076.16,0],["2012-10-10",3076.16,3076.16,3076.16,3076.16,0],["2012-10-11",3076.16,3076.16,3076.16,3076.16,0],["2012-10-12",3076.16,3076.16,3076.16,3076.16,0],["2012-10-15",3076.16,3076.16,3076.16,3076.16,0],["2012-10-16",3076.16,3076.16,3076.16,3076.16,0],["2012-10-17",3076.16,3076.16,3076.16,3076.16,0],["2012-10-18",3076.16,3076.16,3076.16,3076.16,100],["2012-10-19",3076.16,3076.16,3076.16,3076.16,0],["2012-10-22",3076.16,3076.16,3076.16,3076.16,0],["2012-10-23",3076.16,3076.16,3076.16,3076.16,0],["2012-10-24",3076.16,3076.16,3076.16,3076.16,0],["2012-10-25",3076.16,3076.16,3076.16,3076.16,0],["2012-10-26",3076.16,3076.16,3076.16,3076.16,0],["2012-10-29",3076.16,3076.16,3076.16,3076.16,0],["2012-10-30",3076.16,3076.16,3076.16,3076.16,0],["2012-10-31",3076.16,3076.16,3076.16,3076.16,0],["2012-11-01",3076.16,3076.16,3076.16,3076.16,0],["2012-11-02",3076.16,3076.16,3076.16,3076.16,0],["2012-11-05",3076.16,3076.16,3076.16,3076.16,0],["2012-11-06",3076.16,3076.16,3076.16,3076.16,0],["2012-11-07",3076.16,3076.16,3076.16,3076.16,0],["2012-11-08",3076.16,3076.16,3076.16,3076.16,0],["2012-11-09",3076.16,3076.16,3076.16,3076.16,0],["2012-11-12",3076.16,3076.16,3076.16,3076.16,0],["2012-11-13",3076.16,3076.16,3076.16,3076.16,0],["2012-11-14",3076.16,3076.16,3076.16,3076.16,0],["2012-11-15",3076.16,3076.16,3076.16,3076.16,0],["2012-11-16",3076.16,3076.16,3076.16,3076.16,0],["2012-11-19",3076.16,3076.16,3076.16,3076.16,0],["2012-11-20",3076.16,3076.16,3076.16,3076.16,0],["2012-11-21",3076.16,3076.16,3076.16,3076.16,0],["2012-11-22",3076.16,3076.16,3076.16,3076.16,0],["2012-11-23",3076.16,3076.16,3076.16,3076.16,0],["2012-11-26",3076.16,3076.16,3076.16,3076.16,0],["2012-11-27",3076.16,3076.16,3076.16,3076.16,0],["2012-11-28",3076.16,3076.16,3076.16,3076.16,0],["2012-11-29",3076.16,3076.16,3076.16,3076.16,0],["2012-11-30",3076.16,3076.16,3076.16,3076.16,0],["2012-12-03",3076.16,3076.16,3076.16,3076.16,0],["2012-12-04",3076.16,3076.16,3076.16,3076.16,0],["2012-12-05",3076.16,3076.16,3076.16,3076.16,100],["2012-12-06",3076.16,3076.16,3076.16,3076.16,0],["2012-12-07",3076.16,3076.16,3076.16,3076.16,0],["2012-12-10",3076.16,3076.16,3076.16,3076.16,0],["2012-12-11",3076.16,3076.16,3076.16,3076.16,0],["2012-12-12",3076.16,3076.16,3076.16,3076.16,0],["2012-12-13",3076.16,3076.16,3076.16,3076.16,0],["2012-12-14",3076.16,3076.16,3076.16,3076.16,10000],["2012-12-17",3076.16,3076.16,3076.16,3076.16,0],["2012-12-18",3076.16,3076.16,3076.16,3076.16,0],["2012-12-19",3076.16,3076.16,3076.16,3076.16,0],["2012-12-20",3076.16,3076.16,3076.16,3076.16,0],["2012-12-21",3076.16,3076.16,3076.16,3076.16,0],["2012-12-24",3076.16,3076.16,3076.16,3076.16,0],["2012-12-25",3076.16,3076.16,3076.16,3076.16,0],["2012-12-26",3076.16,3076.16,3076.16,3076.16,0],["2012-12-27",3076.16,3076.16,3076.16,3076.16,0],["2012-12-28",3076.16,3076.16,3076.16,3076.16,0],["2013-01-02",3076.16,3076.16,3076.16,3076.16,0],["2013-01-03",3076.16,3076.16,3076.16,3076.16,0],["2013-01-04",3076.16,3076.16,3076.16,3076.16,0],["2013-01-07",3076.16,3076.16,3076.16,3076.16,0],["2013-01-08",3076.16,3076.16,3076.16,3076.16,0],["2013-01-09",3076.16,3076.16,3076.16,3076.16,0],["2013-01-10",3076.16,3076.16,3076.16,3076.16,0],["2013-01-11",2871.08,2871.08,2871.08,2871.08,1000],["2013-01-14",2871.08,2871.08,2871.08,2871.08,0],["2013-01-15",2871.08,2871.08,2871.08,2871.08,0],["2013-01-16",2734.36,2734.36,2597.64,2597.64,3800],["2013-01-17",2597.64,2597.64,2597.64,2597.64,0],["2013-01-18",2341.3,2819.81,2341.3,2819.81,1100],["2013-01-21",2819.81,2819.81,2819.81,2819.81,0],["2013-01-22",2546.38,2546.38,2546.38,2546.38,1000],["2013-01-23",2546.38,2546.38,2546.38,2546.38,0],["2013-01-24",2324.21,2324.21,2324.21,2324.21,900],["2013-01-25",2324.21,2324.21,2324.21,2324.21,0],["2013-01-28",2324.21,2324.21,2324.21,2324.21,0],["2013-01-29",2324.21,2324.21,2324.21,2324.21,0],["2013-01-30",2102.04,2119.13,2102.04,2102.04,10400],["2013-01-31",2102.04,2102.04,2102.04,2102.04,0],["2013-02-01",2050.77,2307.12,1965.32,2307.12,3800],["2013-02-04",2136.22,2153.31,2136.22,2136.22,4200],["2013-02-05",2341.3,2341.3,2341.3,2341.3,100],["2013-02-06",2136.22,2221.67,2136.22,2221.67,3000],["2013-02-07",2221.67,2221.67,2221.67,2221.67,0],["2013-02-08",2221.67,2221.67,2221.67,2221.67,0],["2013-02-18",2221.67,2221.67,2221.67,2221.67,0],["2013-02-19",2221.67,2221.67,2221.67,2221.67,1500],["2013-02-20",2187.49,2187.49,2153.31,2153.31,2500],["2013-02-21",2153.31,2153.31,2153.31,2153.31,0],["2013-02-22",2170.4,2170.4,2170.4,2170.4,4000],["2013-02-25",2187.49,2238.76,2187.49,2238.76,11500],["2013-02-26",2187.49,2187.49,2170.4,2170.4,1900],["2013-02-27",2170.4,2170.4,2170.4,2170.4,1000],["2013-02-28",2221.67,2221.67,2221.67,2221.67,1000],["2013-03-01",2170.4,2187.49,2170.4,2187.49,6000],["2013-03-04",2187.49,2187.49,2187.49,2187.49,200],["2013-03-05",2187.49,2187.49,2187.49,2187.49,2700],["2013-03-06",2187.49,2187.49,2187.49,2187.49,0],["2013-03-07",2392.57,2392.57,2392.57,2392.57,100],["2013-03-08",2392.57,2392.57,2392.57,2392.57,0],["2013-03-11",2392.57,2392.57,2392.57,2392.57,0],["2013-03-12",2392.57,2392.57,2392.57,2392.57,0],["2013-03-13",2631.82,2631.82,2631.82,2631.82,2000],["2013-03-14",2871.08,2871.08,2871.08,2871.08,100],["2013-03-15",2871.08,2871.08,2871.08,2871.08,0],["2013-03-18",2871.08,2871.08,2871.08,2871.08,0],["2013-03-19",2871.08,2871.08,2871.08,2871.08,0],["2013-03-20",2871.08,2871.08,2871.08,2871.08,0],["2013-03-21",2871.08,2871.08,2871.08,2871.08,0],["2013-03-22",2871.08,2871.08,2871.08,2871.08,0],["2013-03-25",2597.64,2597.64,2597.64,2597.64,100],["2013-03-26",2597.64,2597.64,2597.64,2597.64,0],["2013-03-27",2614.73,2631.82,2597.64,2597.64,3700],["2013-03-28",2358.39,2358.39,2358.39,2358.39,100],["2013-03-29",2187.49,2187.49,2187.49,2187.49,100],["2013-04-01",2221.67,2221.67,2221.67,2221.67,300],["2013-04-02",2443.84,2443.84,2443.84,2443.84,100],["2013-04-03",2443.84,2443.84,2443.84,2443.84,0],["2013-04-04",2443.84,2443.84,2443.84,2443.84,0],["2013-04-05",2443.84,2443.84,2443.84,2443.84,0],["2013-04-08",2443.84,2443.84,2443.84,2443.84,0],["2013-04-09",2214.73,2482.02,2214.73,2482.02,800],["2013-04-10",2482.02,2482.02,2482.02,2482.02,0],["2013-04-11",2482.02,2482.02,2482.02,2482.02,0],["2013-04-12",2482.02,2482.02,2482.02,2482.02,0],["2013-04-15",2482.02,2482.02,2482.02,2482.02,0],["2013-04-16",2482.02,2482.02,2482.02,2482.02,0],["2013-04-17",2711.13,2711.13,2711.13,2711.13,2400],["2013-04-18",2711.13,2711.13,2711.13,2711.13,0],["2013-04-22",2711.13,2711.13,2711.13,2711.13,0],["2013-04-23",2711.13,2711.13,2711.13,2711.13,0],["2013-04-24",2711.13,2711.13,2711.13,2711.13,0],["2013-04-25",2711.13,2711.13,2711.13,2711.13,0],["2013-04-26",2711.13,2711.13,2711.13,2711.13,0],["2013-05-02",2711.13,2711.13,2711.13,2711.13,0],["2013-05-03",2482.02,2482.02,2482.02,2482.02,2400],["2013-05-06",2711.13,2711.13,2711.13,2711.13,2500],["2013-05-07",2711.13,2711.13,2711.13,2711.13,0],["2013-05-08",2711.13,2711.13,2711.13,2711.13,0],["2013-05-09",2711.13,2711.13,2711.13,2711.13,0],["2013-05-10",2711.13,2711.13,2711.13,2711.13,0],["2013-05-13",2711.13,2711.13,2711.13,2711.13,0],["2013-05-14",2711.13,2711.13,2711.13,2711.13,0],["2013-05-15",2711.13,2711.13,2711.13,2711.13,500],["2013-05-16",2711.13,2711.13,2711.13,2711.13,1000],["2013-05-17",2711.13,2711.13,2711.13,2711.13,5000],["2013-05-20",2711.13,2711.13,2711.13,2711.13,0],["2013-05-21",2882.96,2882.96,2882.96,2882.96,300],["2013-05-22",2882.96,2882.96,2882.96,2882.96,0],["2013-05-23",2882.96,2882.96,2882.96,2882.96,0],["2013-05-24",2882.96,2882.96,2882.96,2882.96,0],["2013-05-27",2882.96,2882.96,2882.96,2882.96,0],["2013-05-28",2882.96,2882.96,2882.96,2882.96,0],["2013-05-29",2863.87,2863.87,2863.87,2863.87,1000],["2013-05-30",2863.87,2863.87,2863.87,2863.87,0],["2013-05-31",2863.87,2863.87,2863.87,2863.87,2000],["2013-06-03",2863.87,2863.87,2863.87,2863.87,1400],["2013-06-04",2863.87,2863.87,2863.87,2863.87,1000],["2013-06-05",2863.87,2863.87,2863.87,2863.87,0],["2013-06-06",2863.87,2863.87,2863.87,2863.87,0],["2013-06-07",2863.87,2863.87,2863.87,2863.87,0],["2013-06-10",2863.87,2863.87,2863.87,2863.87,0],["2013-06-11",2863.87,2863.87,2863.87,2863.87,0],["2013-06-12",2863.87,2863.87,2863.87,2863.87,0],["2013-06-13",2863.87,2863.87,2863.87,2863.87,0],["2013-06-14",2978.43,2978.43,2978.43,2978.43,100],["2013-06-17",2978.43,2978.43,2978.43,2978.43,0],["2013-06-18",2978.43,2978.43,2978.43,2978.43,0],["2013-06-19",2978.43,2978.43,2978.43,2978.43,0],["2013-06-20",2978.43,2978.43,2978.43,2978.43,0],["2013-06-21",2978.43,2978.43,2978.43,2978.43,0],["2013-06-24",2978.43,2978.43,2978.43,2978.43,0],["2013-06-25",2978.43,2978.43,2978.43,2978.43,0],["2013-06-26",2978.43,2978.43,2978.43,2978.43,0],["2013-06-27",2978.43,2978.43,2978.43,2978.43,0],["2013-06-28",2978.43,2978.43,2978.43,2978.43,0],["2013-07-01",2978.43,2978.43,2978.43,2978.43,0],["2013-07-02",2978.43,2978.43,2978.43,2978.43,0],["2013-07-03",2978.43,2978.43,2978.43,2978.43,0],["2013-07-04",2978.43,2978.43,2978.43,2978.43,0],["2013-07-05",2978.43,2978.43,2978.43,2978.43,0],["2013-07-08",2978.43,2978.43,2978.43,2978.43,0],["2013-07-09",2978.43,2978.43,2978.43,2978.43,0],["2013-07-10",2978.43,2978.43,2978.43,2978.43,0],["2013-07-11",3245.72,3245.72,3245.72,3245.72,1000],["2013-07-12",3245.72,3245.72,3245.72,3245.72,0],["2013-07-15",3245.72,3245.72,3245.72,3245.72,0],["2013-07-16",3245.72,3245.72,3245.72,3245.72,0],["2013-07-17",3245.72,3245.72,3245.72,3245.72,0],["2013-07-18",3245.72,3245.72,3245.72,3245.72,0],["2013-07-19",3245.72,3245.72,3245.72,3245.72,0],["2013-07-22",3245.72,3245.72,3245.72,3245.72,0],["2013-07-23",3245.72,3245.72,3245.72,3245.72,0],["2013-07-24",3245.72,3245.72,3245.72,3245.72,0],["2013-07-25",3245.72,3245.72,3245.72,3245.72,0],["2013-07-26",3245.72,3245.72,3245.72,3245.72,0],["2013-07-29",3245.72,3245.72,3245.72,3245.72,0],["2013-07-30",3245.72,3245.72,3245.72,3245.72,0],["2013-07-31",3245.72,3245.72,3245.72,3245.72,0],["2013-08-01",3245.72,3245.72,3245.72,3245.72,0],["2013-08-02",3245.72,3245.72,3245.72,3245.72,0],["2013-08-05",3245.72,3245.72,3245.72,3245.72,0],["2013-08-06",3570.29,3570.29,3570.29,3570.29,100],["2013-08-07",3913.96,3913.96,3913.96,3913.96,100],["2013-08-08",4295.81,4295.81,4295.81,4295.81,100],["2013-08-09",4696.75,4696.75,4696.75,4696.75,100],["2013-08-12",4696.75,4696.75,4696.75,4696.75,0],["2013-08-13",4696.75,4696.75,4696.75,4696.75,0],["2013-08-14",4696.75,4696.75,4696.75,4696.75,0],["2013-08-15",4696.75,4696.75,4696.75,4696.75,0],["2013-08-16",4696.75,4696.75,4696.75,4696.75,0],["2013-08-19",4696.75,4696.75,4696.75,4696.75,0],["2013-08-20",4696.75,4696.75,4696.75,4696.75,0],["2013-08-21",4696.75,4696.75,4696.75,4696.75,0],["2013-08-22",4696.75,4696.75,4696.75,4696.75,0],["2013-08-23",4696.75,4696.75,4696.75,4696.75,0],["2013-08-26",4696.75,4696.75,4696.75,4696.75,0],["2013-08-27",4696.75,4696.75,4696.75,4696.75,0],["2013-08-28",4696.75,4696.75,4696.75,4696.75,0],["2013-08-29",4696.75,4696.75,4696.75,4696.75,0],["2013-08-30",4696.75,4696.75,4696.75,4696.75,0],["2013-09-03",4696.75,4696.75,4696.75,4696.75,0],["2013-09-04",4696.75,4696.75,4696.75,4696.75,0],["2013-09-05",4696.75,4696.75,4696.75,4696.75,0],["2013-09-06",4696.75,4696.75,4696.75,4696.75,100],["2013-09-09",4696.75,4696.75,4696.75,4696.75,0],["2013-09-10",4696.75,4696.75,4696.75,4696.75,0],["2013-09-11",4696.75,4696.75,4696.75,4696.75,0],["2013-09-12",4696.75,4696.75,4696.75,4696.75,0],["2013-09-13",4696.75,4696.75,4696.75,4696.75,0],["2013-09-16",4696.75,4696.75,4696.75,4696.75,0],["2013-09-17",4696.75,4696.75,4696.75,4696.75,0],["2013-09-18",4677.66,4696.75,4677.66,4696.75,8000],["2013-09-19",4696.75,4696.75,4696.75,4696.75,0],["2013-09-20",4696.75,4696.75,4696.75,4696.75,0],["2013-09-23",4696.75,4696.75,4696.75,4696.75,0],["2013-09-24",4696.75,4696.75,4696.75,4696.75,0],["2013-09-25",4696.75,4696.75,4696.75,4696.75,0],["2013-09-26",4696.75,4696.75,4696.75,4696.75,0],["2013-09-27",4658.56,4658.56,4639.47,4639.47,7500],["2013-09-30",4639.47,4639.47,4639.47,4639.47,0],["2013-10-01",4639.47,4639.47,4639.47,4639.47,0],["2013-10-02",4696.75,4734.93,4181.25,4181.25,7600],["2013-10-03",4563.1,4563.1,4563.1,4563.1,100],["2013-10-04",4563.1,4563.1,4563.1,4563.1,0],["2013-10-07",4544.01,4544.01,4544.01,4544.01,5600],["2013-10-08",4524.92,4524.92,4524.92,4524.92,2600],["2013-10-09",4524.92,4524.92,4524.92,4524.92,0],["2013-10-10",4524.92,4524.92,4524.92,4524.92,0],["2013-10-11",4524.92,4524.92,4524.92,4524.92,0],["2013-10-14",4524.92,4524.92,4524.92,4524.92,0],["2013-10-15",4524.92,4524.92,4524.92,4524.92,0],["2013-10-16",4085.79,4085.79,4085.79,4085.79,1200],["2013-10-17",4353.08,4353.08,4314.9,4314.9,7500],["2013-10-18",3894.86,3894.86,3894.86,3894.86,1000],["2013-10-21",3894.86,3894.86,3894.86,3894.86,0],["2013-10-22",3894.86,3894.86,3894.86,3894.86,0],["2013-10-23",3894.86,3894.86,3894.86,3894.86,0],["2013-10-24",3894.86,3894.86,3894.86,3894.86,0],["2013-10-25",3894.86,3894.86,3894.86,3894.86,0],["2013-10-28",3894.86,3894.86,3894.86,3894.86,600],["2013-10-29",3894.86,3894.86,3894.86,3894.86,0],["2013-10-30",3894.86,3894.86,3894.86,3894.86,100],["2013-10-31",3894.86,3894.86,3894.86,3894.86,0],["2013-11-01",3818.49,3818.49,3818.49,3818.49,100],["2013-11-04",3723.03,3723.03,3723.03,3723.03,200],["2013-11-05",3723.03,3723.03,3723.03,3723.03,0],["2013-11-06",3723.03,3723.03,3723.03,3723.03,0],["2013-11-07",3723.03,3723.03,3723.03,3723.03,0],["2013-11-08",3723.03,3723.03,3723.03,3723.03,700],["2013-11-11",3436.65,3436.65,3436.65,3436.65,1500],["2013-11-12",3436.65,3436.65,3436.65,3436.65,0],["2013-11-13",3436.65,3436.65,3436.65,3436.65,0],["2013-11-14",3436.65,3436.65,3436.65,3436.65,0],["2013-11-15",3436.65,3436.65,3436.65,3436.65,0],["2013-11-18",3436.65,3436.65,3436.65,3436.65,0],["2013-11-19",3436.65,3436.65,3436.65,3436.65,0],["2013-11-20",3436.65,3436.65,3436.65,3436.65,0],["2013-11-21",3436.65,3436.65,3436.65,3436.65,0],["2013-11-22",3436.65,3436.65,3436.65,3436.65,0],["2013-11-25",3436.65,3436.65,3436.65,3436.65,0],["2013-11-26",3436.65,3436.65,3436.65,3436.65,0],["2013-11-27",3436.65,3436.65,3436.65,3436.65,0],["2013-11-28",3436.65,3436.65,3436.65,3436.65,0],["2013-11-29",3436.65,3436.65,3436.65,3436.65,800],["2013-12-02",3436.65,3436.65,3436.65,3436.65,0],["2013-12-03",3436.65,3436.65,3436.65,3436.65,0],["2013-12-04",3436.65,3436.65,3436.65,3436.65,0],["2013-12-05",3436.65,3436.65,3436.65,3436.65,0],["2013-12-06",3436.65,3436.65,3436.65,3436.65,0],["2013-12-09",3283.91,3283.91,3283.91,3283.91,2000],["2013-12-10",3283.91,3283.91,3283.91,3283.91,0],["2013-12-11",2959.33,2959.33,2959.33,2959.33,1500],["2013-12-12",3073.89,3245.72,2882.96,3245.72,26300],["2013-12-13",3245.72,3245.72,3245.72,3245.72,0],["2013-12-16",3570.29,3570.29,3570.29,3570.29,1000],["2013-12-17",3570.29,3570.29,3570.29,3570.29,0],["2013-12-18",3818.49,3818.49,3818.49,3818.49,1000],["2013-12-19",3818.49,3818.49,3818.49,3818.49,0],["2013-12-20",3818.49,3818.49,3818.49,3818.49,0],["2013-12-23",3818.49,3818.49,3818.49,3818.49,0],["2013-12-24",3818.49,3818.49,3818.49,3818.49,0],["2013-12-25",3818.49,3818.49,3818.49,3818.49,0],["2013-12-26",3818.49,3818.49,3818.49,3818.49,0],["2013-12-27",3818.49,3818.49,3818.49,3818.49,0],["2013-12-30",3818.49,3818.49,3818.49,3818.49,0],["2013-12-31",3818.49,3818.49,3818.49,3818.49,0],["2014-01-02",3818.49,3818.49,3818.49,3818.49,0],["2014-01-03",3818.49,3818.49,3818.49,3818.49,0],["2014-01-06",3818.49,3818.49,3818.49,3818.49,0],["2014-01-07",3436.65,4200.34,3436.65,4200.34,78500],["2014-01-08",4582.19,4620.38,4582.19,4620.38,1500],["2014-01-09",5059.51,5059.51,5059.51,5059.51,500],["2014-01-10",5536.82,5536.82,5536.82,5536.82,2000],["2014-01-13",5727.74,6014.13,5727.74,5823.2,3800],["2014-01-14",6109.59,6109.59,5250.43,5956.85,2100],["2014-01-15",6205.05,6205.05,6205.05,6205.05,500],["2014-01-16",6205.05,6205.05,6205.05,6205.05,0],["2014-01-17",6262.33,6262.33,6262.33,6262.33,600],["2014-01-20",6262.33,6262.33,6262.33,6262.33,0],["2014-01-21",6262.33,6262.33,6262.33,6262.33,0],["2014-01-22",6262.33,6262.33,6262.33,6262.33,0],["2014-01-23",6262.33,6262.33,6262.33,6262.33,0],["2014-01-24",6262.33,6262.33,6262.33,6262.33,0],["2014-01-27",6262.33,6262.33,6262.33,6262.33,0],["2014-02-06",6262.33,6262.33,6262.33,6262.33,0],["2014-02-07",6262.33,6262.33,6262.33,6262.33,0],["2014-02-10",5651.37,5651.37,5651.37,5651.37,1300],["2014-02-11",5097.69,5097.69,5097.69,5097.69,1000],["2014-02-12",4773.12,4773.12,4677.66,4677.66,3000],["2014-02-13",4773.12,4773.12,4773.12,4773.12,2000],["2014-02-14",4677.66,4677.66,4677.66,4677.66,200],["2014-02-17",4677.66,4677.66,4677.66,4677.66,0],["2014-02-18",4677.66,4677.66,4677.66,4677.66,0],["2014-02-19",4677.66,4677.66,4677.66,4677.66,0],["2014-02-20",4677.66,4677.66,4677.66,4677.66,0],["2014-02-21",4677.66,4677.66,4677.66,4677.66,0],["2014-02-24",4677.66,4677.66,4677.66,4677.66,0],["2014-02-25",4677.66,4677.66,4677.66,4677.66,0],["2014-02-26",4677.66,4677.66,4677.66,4677.66,500],["2014-02-27",4677.66,4677.66,4677.66,4677.66,0],["2014-02-28",4677.66,4773.12,4677.66,4773.12,700],["2014-03-03",4773.12,4773.12,4773.12,4773.12,0],["2014-03-04",4773.12,4773.12,4773.12,4773.12,0],["2014-03-05",4773.12,4773.12,4773.12,4773.12,0],["2014-03-06",4773.12,4773.12,4773.12,4773.12,1000],["2014-03-07",4964.04,4964.04,4964.04,4964.04,100],["2014-03-10",4964.04,4964.04,4964.04,4964.04,0],["2014-03-11",5154.97,5269.52,5154.97,5269.52,700],["2014-03-12",5269.52,5269.52,5269.52,5269.52,0],["2014-03-13",5536.82,5536.82,5536.82,5536.82,2900],["2014-03-14",5536.82,5536.82,5536.82,5536.82,0],["2014-03-17",5536.82,5536.82,5536.82,5536.82,0],["2014-03-18",5536.82,5536.82,5536.82,5536.82,0],["2014-03-19",5536.82,5536.82,5536.82,5536.82,8000],["2014-03-20",5727.74,5727.74,5727.74,5727.74,100],["2014-03-21",5727.74,5727.74,5727.74,5727.74,0],["2014-03-24",5345.89,5345.89,5345.89,5345.89,100],["2014-03-25",5727.74,5727.74,5727.74,5727.74,200],["2014-03-26",5727.74,5727.74,5727.74,5727.74,0],["2014-03-27",5727.74,5727.74,5727.74,5727.74,0],["2014-03-28",5727.74,5727.74,5727.74,5727.74,0],["2014-03-31",5727.74,5727.74,5727.74,5727.74,0],["2014-04-01",5727.74,5727.74,5727.74,5727.74,0],["2014-04-02",5727.74,5727.74,5727.74,5727.74,0],["2014-04-03",5727.74,5727.74,5727.74,5727.74,0],["2014-04-04",5727.74,5727.74,5727.74,5727.74,0],["2014-04-07",5727.74,5727.74,5727.74,5727.74,0],["2014-04-08",5727.74,5727.74,5727.74,5727.74,0],["2014-04-10",5727.74,5727.74,5727.74,5727.74,0],["2014-04-11",5727.74,5727.74,5727.74,5727.74,0],["2014-04-14",5727.74,5727.74,5727.74,5727.74,0],["2014-04-15",5727.74,5727.74,5727.74,5727.74,0],["2014-04-16",5727.74,5727.74,5727.74,5727.74,0],["2014-04-17",5727.74,5727.74,5727.74,5727.74,0],["2014-04-18",5727.74,5727.74,5727.74,5727.74,0],["2014-04-21",5727.74,5727.74,5727.74,5727.74,0],["2014-04-22",5727.74,5727.74,5727.74,5727.74,0],["2014-04-23",5727.74,5727.74,5727.74,5727.74,0],["2014-04-24",5727.74,5727.74,5727.74,5727.74,0],["2014-04-25",5727.74,5727.74,5727.74,5727.74,0],["2014-04-28",5727.74,5727.74,5727.74,5727.74,0],["2014-04-29",5727.74,5727.74,5727.74,5727.74,0],["2014-05-05",5727.74,5727.74,5727.74,5727.74,0],["2014-05-06",5727.74,5727.74,5727.74,5727.74,0],["2014-05-07",5154.97,5154.97,5154.97,5154.97,100],["2014-05-08",5154.97,5154.97,5154.97,5154.97,0],["2014-05-09",5154.97,5154.97,5154.97,5154.97,0],["2014-05-12",5154.97,5154.97,5154.97,5154.97,0],["2014-05-13",5154.97,5154.97,5154.97,5154.97,0],["2014-05-14",4643.73,4643.73,4643.73,4643.73,100],["2014-05-15",4643.73,4643.73,4643.73,4643.73,0],["2014-05-16",4643.73,4643.73,4643.73,4643.73,0],["2014-05-19",4643.73,4643.73,4643.73,4643.73,0],["2014-05-20",4643.73,4643.73,4643.73,4643.73,0],["2014-05-21",4196.4,4196.4,4196.4,4196.4,100],["2014-05-22",4196.4,4196.4,4196.4,4196.4,0],["2014-05-23",4196.4,4196.4,4196.4,4196.4,0],["2014-05-26",4196.4,4196.4,4196.4,4196.4,0],["2014-05-27",4196.4,4196.4,4196.4,4196.4,0],["2014-05-28",4196.4,4196.4,4196.4,4196.4,0],["2014-05-29",4196.4,4196.4,4196.4,4196.4,0],["2014-05-30",4196.4,4196.4,4196.4,4196.4,0],["2014-06-02",4196.4,4196.4,4196.4,4196.4,0],["2014-06-03",4196.4,4196.4,4196.4,4196.4,0],["2014-06-04",4196.4,4196.4,4196.4,4196.4,0],["2014-06-05",4196.4,4196.4,4196.4,4196.4,0],["2014-06-06",4196.4,4196.4,4196.4,4196.4,0],["2014-06-09",4196.4,4196.4,4196.4,4196.4,0],["2014-06-10",4196.4,4196.4,4196.4,4196.4,0],["2014-06-11",4196.4,4196.4,4196.4,4196.4,0],["2014-06-12",4196.4,4196.4,4196.4,4196.4,0],["2014-06-13",4196.4,4196.4,4196.4,4196.4,0],["2014-06-16",4196.4,4196.4,4196.4,4196.4,0],["2014-06-17",4196.4,4196.4,4196.4,4196.4,0],["2014-06-18",4196.4,4196.4,4196.4,4196.4,0],["2014-06-19",4196.4,4196.4,4196.4,4196.4,0],["2014-06-20",4196.4,4196.4,3791.67,4196.4,10000],["2014-06-23",4196.4,4196.4,4196.4,4196.4,0],["2014-06-24",4196.4,4196.4,4196.4,4196.4,0],["2014-06-25",4196.4,4196.4,4196.4,4196.4,0],["2014-06-26",4260.3,4260.3,4260.3,4260.3,300],["2014-06-27",4260.3,4260.3,4260.3,4260.3,0],["2014-06-30",4260.3,4260.3,4260.3,4260.3,0],["2014-07-01",4260.3,4260.3,4260.3,4260.3,0],["2014-07-02",4260.3,4260.3,4260.3,4260.3,0],["2014-07-03",4260.3,4260.3,4260.3,4260.3,0],["2014-07-04",4686.33,4686.33,4686.33,4686.33,300],["2014-07-07",4686.33,4686.33,4686.33,4686.33,0],["2014-07-08",4686.33,4686.33,4686.33,4686.33,0],["2014-07-09",4686.33,4686.33,4686.33,4686.33,0],["2014-07-10",4686.33,4686.33,4686.33,4686.33,0],["2014-07-11",4686.33,4686.33,4686.33,4686.33,0],["2014-07-14",4686.33,4686.33,4686.33,4686.33,0],["2014-07-15",4686.33,4686.33,4686.33,4686.33,0],["2014-07-16",4686.33,4686.33,4686.33,4686.33,0],["2014-07-17",4686.33,4686.33,4686.33,4686.33,0],["2014-07-18",4686.33,4686.33,4686.33,4686.33,0],["2014-07-21",4686.33,4686.33,4686.33,4686.33,0],["2014-07-22",4686.33,4686.33,4686.33,4686.33,0],["2014-07-23",4686.33,4686.33,4686.33,4686.33,0],["2014-07-24",4686.33,4686.33,4686.33,4686.33,0],["2014-07-25",4686.33,4686.33,4686.33,4686.33,0],["2014-07-28",4686.33,4686.33,4686.33,4686.33,0],["2014-07-29",4686.33,4686.33,4686.33,4686.33,0],["2014-07-30",4686.33,4686.33,4686.33,4686.33,0],["2014-07-31",4686.33,4686.33,4686.33,4686.33,0],["2014-08-01",4686.33,4686.33,4686.33,4686.33,0],["2014-08-04",4686.33,4686.33,4686.33,4686.33,0],["2014-08-05",4686.33,4686.33,4686.33,4686.33,0],["2014-08-06",4686.33,4686.33,4686.33,4686.33,0],["2014-08-07",5154.97,5154.97,5154.97,5154.97,300],["2014-08-08",5154.97,5154.97,5154.97,5154.97,0],["2014-08-11",5154.97,5154.97,5154.97,5154.97,0],["2014-08-12",5154.97,5154.97,5154.97,5154.97,0],["2014-08-13",5154.97,5154.97,5154.97,5154.97,0],["2014-08-14",5154.97,5154.97,5154.97,5154.97,150],["2014-08-15",5154.97,5154.97,5154.97,5154.97,0],["2014-08-18",5154.97,5154.97,5154.97,5154.97,0],["2014-08-19",5154.97,5154.97,5154.97,5154.97,150],["2014-08-20",5154.97,5154.97,5154.97,5154.97,0],["2014-08-21",5154.97,5154.97,5154.97,5154.97,0],["2014-08-22",5154.97,5154.97,5154.97,5154.97,0],["2014-08-25",5154.97,5154.97,5154.97,5154.97,0],["2014-08-26",5197.57,5197.57,5197.57,5197.57,400],["2014-08-27",5197.57,5197.57,5197.57,5197.57,0],["2014-08-28",5197.57,5197.57,5197.57,5197.57,0],["2014-08-29",5197.57,5197.57,5197.57,5197.57,0],["2014-09-03",5197.57,5197.57,5197.57,5197.57,0],["2014-09-04",5197.57,5197.57,5197.57,5197.57,0],["2014-09-05",5197.57,5197.57,5197.57,5197.57,0],["2014-09-08",5197.57,5197.57,5197.57,5197.57,0],["2014-09-09",5197.57,5197.57,5197.57,5197.57,0],["2014-09-10",5197.57,5197.57,5197.57,5197.57,0],["2014-09-11",5197.57,5197.57,5197.57,5197.57,0],["2014-09-12",5197.57,5197.57,5197.57,5197.57,0],["2014-09-15",5197.57,5197.57,5197.57,5197.57,0],["2014-09-16",5197.57,5197.57,5197.57,5197.57,350],["2014-09-17",5197.57,5197.57,5197.57,5197.57,0],["2014-09-18",5197.57,5197.57,5197.57,5197.57,0],["2014-09-19",5197.57,5197.57,5197.57,5197.57,400],["2014-09-22",5197.57,5197.57,5197.57,5197.57,0],["2014-09-23",5197.57,5197.57,5197.57,5197.57,0],["2014-09-24",5197.57,5197.57,5197.57,5197.57,375],["2014-09-25",5197.57,5197.57,5197.57,5197.57,0],["2014-09-26",5218.87,5218.87,5218.87,5218.87,100],["2014-09-29",5218.87,5218.87,5218.87,5218.87,400],["2014-09-30",5218.87,5218.87,5218.87,5218.87,200],["2014-10-01",5218.87,5218.87,5218.87,5218.87,100],["2014-10-02",5218.87,5218.87,5218.87,5218.87,400],["2014-10-03",5218.87,5218.87,5218.87,5218.87,90],["2014-10-06",5218.87,5218.87,5218.87,5218.87,210],["2014-10-07",5218.87,5218.87,5218.87,5218.87,400],["2014-10-08",5218.87,5218.87,5218.87,5218.87,90],["2014-10-09",5218.87,5218.87,5218.87,5218.87,0],["2014-10-10",5218.87,5218.87,5218.87,5218.87,0],["2014-10-13",5218.87,5218.87,5218.87,5218.87,0],["2014-10-14",5218.87,5218.87,5218.87,5218.87,0],["2014-10-15",5218.87,5218.87,5218.87,5218.87,0],["2014-10-16",5218.87,5218.87,5218.87,5218.87,0],["2014-10-17",5218.87,5218.87,5218.87,5218.87,0],["2014-10-20",5218.87,5218.87,5218.87,5218.87,285],["2014-10-21",5218.87,5218.87,5218.87,5218.87,0],["2014-10-22",5218.87,5218.87,5218.87,5218.87,0],["2014-10-23",5218.87,5218.87,5218.87,5218.87,0],["2014-10-24",5218.87,5218.87,5218.87,5218.87,0],["2014-10-27",5218.87,5218.87,5218.87,5218.87,0],["2014-10-28",5218.87,5218.87,5218.87,5218.87,0],["2014-10-29",5218.87,5218.87,5218.87,5218.87,0],["2014-10-30",5218.87,5218.87,5218.87,5218.87,0],["2014-10-31",5218.87,5218.87,5218.87,5218.87,0],["2014-11-03",5218.87,5218.87,5218.87,5218.87,0],["2014-11-04",5218.87,5218.87,5218.87,5218.87,0],["2014-11-05",5218.87,5218.87,5218.87,5218.87,0],["2014-11-06",5218.87,5218.87,5218.87,5218.87,0],["2014-11-07",5218.87,5218.87,5218.87,5218.87,0],["2014-11-10",5218.87,5218.87,5218.87,5218.87,0],["2014-11-11",5218.87,5218.87,5218.87,5218.87,0],["2014-11-12",5218.87,5218.87,5218.87,5218.87,0],["2014-11-13",5218.87,5218.87,5218.87,5218.87,0],["2014-11-14",5218.87,5218.87,5218.87,5218.87,0],["2014-11-17",5218.87,5218.87,5218.87,5218.87,0],["2014-11-18",5218.87,5218.87,5218.87,5218.87,0],["2014-11-19",5218.87,5218.87,5218.87,5218.87,0],["2014-11-20",5218.87,5218.87,5218.87,5218.87,0],["2014-11-21",4792.84,4792.84,4707.64,4707.64,700],["2014-11-24",4239.0,4239.0,4239.0,4239.0,100],["2014-11-25",4239.0,4239.0,4239.0,4239.0,400],["2014-11-26",4260.3,4260.3,4260.3,4260.3,1000],["2014-11-27",4260.3,4260.3,4260.3,4260.3,2300],["2014-11-28",4260.3,4260.3,4260.3,4260.3,3500],["2014-12-01",4260.3,4260.3,4260.3,4260.3,0],["2014-12-02",4260.3,4260.3,4260.3,4260.3,1500],["2014-12-03",4260.3,4260.3,4260.3,4260.3,500],["2014-12-04",4260.3,4260.3,4260.3,4260.3,12800],["2014-12-05",4260.3,4665.03,4260.3,4452.02,4700],["2014-12-08",4260.3,4260.3,4260.3,4260.3,2000],["2014-12-09",4260.3,4260.3,4260.3,4260.3,0],["2014-12-10",4260.3,4260.3,4260.3,4260.3,0],["2014-12-11",4260.3,4260.3,4260.3,4260.3,0],["2014-12-12",4260.3,4260.3,4260.3,4260.3,0],["2014-12-15",4452.02,4452.02,4047.29,4452.02,2900],["2014-12-16",4452.02,4452.02,4452.02,4452.02,300],["2014-12-17",4452.02,4452.02,4452.02,4452.02,0],["2014-12-18",4047.29,4260.3,4047.29,4260.3,300],["2014-12-19",4260.3,4260.3,4260.3,4260.3,0],["2014-12-22",4260.3,4260.3,4260.3,4260.3,1000],["2014-12-23",4260.3,4260.3,4260.3,4260.3,0],["2014-12-24",4260.3,4260.3,4260.3,4260.3,0],["2014-12-25",4260.3,4260.3,4260.3,4260.3,180],["2014-12-26",4260.3,4260.3,4260.3,4260.3,520],["2014-12-29",4260.3,4260.3,4260.3,4260.3,0],["2014-12-30",4686.33,4686.33,4686.33,4686.33,100],["2014-12-31",4239.0,4239.0,4239.0,4239.0,300],["2015-01-05",4260.3,4260.3,4260.3,4260.3,3900],["2015-01-06",4153.8,4153.8,4153.8,4153.8,5000],["2015-01-07",4196.4,4196.4,4153.8,4153.8,5400],["2015-01-08",4153.8,4153.8,4153.8,4153.8,0],["2015-01-09",4153.8,4153.8,4153.8,4153.8,0],["2015-01-12",4345.51,4345.51,4345.51,4345.51,100],["2015-01-13",4345.51,4345.51,4345.51,4345.51,1],["2015-01-14",4345.51,4345.51,4345.51,4345.51,399],["2015-01-15",4345.51,4345.51,4345.51,4345.51,0],["2015-01-16",4345.51,4345.51,4345.51,4345.51,0],["2015-01-19",4345.51,4345.51,4345.51,4345.51,1],["2015-01-20",4068.59,4068.59,4068.59,4068.59,100],["2015-01-21",4324.21,4324.21,4324.21,4324.21,200],["2015-01-22",4260.3,4473.32,4260.3,4473.32,300],["2015-01-23",4473.32,4473.32,4473.32,4473.32,6],["2015-01-26",4473.32,4473.32,4473.32,4473.32,400],["2015-01-27",4473.32,4473.32,4473.32,4473.32,0],["2015-01-28",4473.32,4473.32,4473.32,4473.32,0],["2015-01-29",4175.1,4175.1,4175.1,4175.1,100],["2015-01-30",4175.1,4175.1,4175.1,4175.1,0],["2015-02-02",4175.1,4175.1,4175.1,4175.1,0],["2015-02-03",4175.1,4175.1,4175.1,4175.1,0],["2015-02-04",4175.1,4175.1,4175.1,4175.1,0],["2015-02-05",4175.1,4175.1,4175.1,4175.1,0],["2015-02-06",4175.1,4175.1,4175.1,4175.1,0],["2015-02-09",4473.32,4473.32,4473.32,4473.32,100],["2015-02-10",4473.32,4473.32,4473.32,4473.32,0],["2015-02-11",4473.32,4473.32,4473.32,4473.32,100],["2015-02-12",4473.32,4473.32,4473.32,4473.32,0],["2015-02-13",4473.32,4473.32,4473.32,4473.32,0],["2015-02-24",4473.32,4473.32,4473.32,4473.32,0],["2015-02-25",4473.32,4473.32,4473.32,4473.32,0],["2015-02-26",4686.33,4686.33,4686.33,4686.33,100],["2015-02-27",4686.33,4686.33,4686.33,4686.33,0],["2015-03-02",4686.33,4686.33,4686.33,4686.33,0],["2015-03-03",4686.33,4686.33,4686.33,4686.33,0],["2015-03-04",4686.33,4686.33,4686.33,4686.33,0],["2015-03-05",4686.33,4686.33,4686.33,4686.33,0],["2015-03-06",4686.33,4686.33,4686.33,4686.33,400],["2015-03-09",4686.33,4686.33,4686.33,4686.33,0],["2015-03-10",5112.36,5112.36,5112.36,5112.36,100],["2015-03-11",5112.36,5112.36,5112.36,5112.36,0],["2015-03-12",5112.36,5112.36,5112.36,5112.36,0],["2015-03-13",5112.36,5112.36,5112.36,5112.36,0],["2015-03-16",5112.36,5112.36,5112.36,5112.36,74700],["2015-03-17",5112.36,5112.36,5112.36,5112.36,0],["2015-03-18",5112.36,5112.36,5112.36,5112.36,0],["2015-03-19",5112.36,5112.36,5112.36,5112.36,0],["2015-03-20",5112.36,5112.36,5112.36,5112.36,0],["2015-03-23",5112.36,5112.36,5112.36,5112.36,0],["2015-03-24",5112.36,5112.36,5112.36,5112.36,0],["2015-03-25",5112.36,5112.36,5112.36,5112.36,0],["2015-03-26",5112.36,5112.36,5112.36,5112.36,0],["2015-03-27",5112.36,5112.36,5112.36,5112.36,0],["2015-03-30",5112.36,5112.36,5112.36,5112.36,0],["2015-03-31",5112.36,5112.36,5112.36,5112.36,0],["2015-04-01",5112.36,5112.36,5112.36,5112.36,0],["2015-04-02",5112.36,5112.36,5112.36,5112.36,0],["2015-04-03",5112.36,5112.36,5112.36,5112.36,0],["2015-04-06",5112.36,5112.36,5112.36,5112.36,0],["2015-04-07",5112.36,5112.36,5112.36,5112.36,0],["2015-04-08",5218.87,5218.87,5218.87,5218.87,1000],["2015-04-09",5218.87,5218.87,5218.87,5218.87,0],["2015-04-10",5218.87,5218.87,5218.87,5218.87,0],["2015-04-13",5644.9,5644.9,5644.9,5644.9,100],["2015-04-14",5644.9,5644.9,5644.9,5644.9,0],["2015-04-15",5644.9,5644.9,5644.9,5644.9,0],["2015-04-16",5644.9,5644.9,5644.9,5644.9,0],["2015-04-17",5644.9,5644.9,5644.9,5644.9,0],["2015-04-20",5644.9,5644.9,5644.9,5644.9,0],["2015-04-21",5644.9,5644.9,5644.9,5644.9,0],["2015-04-22",5644.9,5644.9,5644.9,5644.9,0],["2015-04-23",5325.38,5325.38,5112.36,5112.36,2900],["2015-04-24",5112.36,5112.36,5112.36,5112.36,0],["2015-04-27",5112.36,5112.36,5112.36,5112.36,0],["2015-05-04",5112.36,5112.36,5112.36,5112.36,0],["2015-05-05",5112.36,5112.36,5112.36,5112.36,0],["2015-05-06",5112.36,5112.36,5112.36,5112.36,0],["2015-05-07",4686.33,5069.76,4686.33,5069.76,4000],["2015-05-08",5069.76,5069.76,5069.76,5069.76,0],["2015-05-11",5112.36,5112.36,5069.76,5069.76,6400],["2015-05-12",5112.36,5112.36,4899.35,4899.35,1500],["2015-05-13",5335.93,5335.93,5335.93,5335.93,1000],["2015-05-14",5335.93,5335.93,5335.93,5335.93,0],["2015-05-15",5335.93,5335.93,5335.93,5335.93,0],["2015-05-18",5335.93,5335.93,5335.93,5335.93,0],["2015-05-19",5263.16,5263.16,5263.16,5263.16,200],["2015-05-20",5263.16,5263.16,5263.16,5263.16,0],["2015-05-21",4753.82,4753.82,4753.82,4753.82,1500],["2015-05-22",4317.25,5214.65,4292.99,5214.65,3700],["2015-05-25",5214.65,5214.65,5214.65,5214.65,100],["2015-05-26",5214.65,5214.65,5214.65,5214.65,0],["2015-05-27",5093.38,5093.38,4850.84,4850.84,1500],["2015-05-28",4850.84,4850.84,4850.84,4850.84,0],["2015-05-29",4850.84,4850.84,4850.84,4850.84,0],["2015-06-01",4850.84,4850.84,4850.84,4850.84,0],["2015-06-02",4850.84,4850.84,4850.84,4850.84,0],["2015-06-03",4850.84,4850.84,4850.84,4850.84,0],["2015-06-04",4850.84,4850.84,4850.84,4850.84,0],["2015-06-05",4850.84,4850.84,4802.33,4802.33,2600],["2015-06-08",4802.33,4802.33,4802.33,4802.33,0],["2015-06-09",4802.33,4802.33,4802.33,4802.33,100],["2015-06-10",4802.33,4802.33,4802.33,4802.33,0],["2015-06-11",4802.33,4802.33,4802.33,4802.33,0],["2015-06-12",4802.33,4802.33,4802.33,4802.33,0],["2015-06-15",4729.57,4729.57,4729.57,4729.57,2300],["2015-06-16",4899.35,4899.35,4899.35,4899.35,900],["2015-06-17",4899.35,4899.35,4899.35,4899.35,0],["2015-06-18",4729.57,4729.57,4729.57,4729.57,1500],["2015-06-19",4729.57,4729.57,4729.57,4729.57,0],["2015-06-22",4850.84,4850.84,4608.3,4608.3,300],["2015-06-23",4365.76,4365.76,4365.76,4365.76,800],["2015-06-24",4365.76,4365.76,4365.76,4365.76,0],["2015-06-25",4365.76,4365.76,4365.76,4365.76,0],["2015-06-26",4487.03,4487.03,4487.03,4487.03,700],["2015-06-29",4487.03,4487.03,4487.03,4487.03,0],["2015-06-30",4487.03,4487.03,4487.03,4487.03,0],["2015-07-01",4487.03,4487.03,4487.03,4487.03,0],["2015-07-02",4487.03,4487.03,4487.03,4487.03,400],["2015-07-03",4487.03,4487.03,4487.03,4487.03,0],["2015-07-06",4487.03,4487.03,4438.52,4438.52,1000],["2015-07-07",4438.52,4438.52,4438.52,4438.52,0],["2015-07-08",4438.52,4438.52,4438.52,4438.52,0],["2015-07-09",4487.03,4487.03,4487.03,4487.03,1000],["2015-07-10",4487.03,4487.03,4487.03,4487.03,2000],["2015-07-13",4487.03,4487.03,4487.03,4487.03,0],["2015-07-14",4487.03,4487.03,4487.03,4487.03,0],["2015-07-15",4487.03,4487.03,4487.03,4487.03,0],["2015-07-16",4487.03,4487.03,4487.03,4487.03,0],["2015-07-17",4487.03,4487.03,4487.03,4487.03,0],["2015-07-20",4487.03,4487.03,4487.03,4487.03,0],["2015-07-21",4487.03,4487.03,4487.03,4487.03,0],["2015-07-22",4850.84,4850.84,4850.84,4850.84,600],["2015-07-23",4850.84,4850.84,4850.84,4850.84,0],["2015-07-24",4850.84,4850.84,4850.84,4850.84,100],["2015-07-27",4850.84,4850.84,4850.84,4850.84,0],["2015-07-28",4850.84,4850.84,4850.84,4850.84,0],["2015-07-29",4850.84,4850.84,4850.84,4850.84,0],["2015-07-30",4850.84,4850.84,4850.84,4850.84,0],["2015-07-31",4850.84,4850.84,4850.84,4850.84,0],["2015-08-03",4850.84,4850.84,4850.84,4850.84,0],["2015-08-04",4850.84,4850.84,4850.84,4850.84,0],["2015-08-05",4850.84,4850.84,4850.84,4850.84,0],["2015-08-06",4850.84,4850.84,4850.84,4850.84,0],["2015-08-07",4850.84,4850.84,4850.84,4850.84,0],["2015-08-10",4850.84,4850.84,4850.84,4850.84,0],["2015-08-11",4850.84,4850.84,4850.84,4850.84,0],["2015-08-12",4850.84,4850.84,4850.84,4850.84,0],["2015-08-13",4850.84,4850.84,4850.84,4850.84,0],["2015-08-14",4850.84,4850.84,4850.84,4850.84,0],["2015-08-17",4850.84,4850.84,4850.84,4850.84,0],["2015-08-18",4850.84,4850.84,4850.84,4850.84,0],["2015-08-19",4850.84,4850.84,4850.84,4850.84,0],["2015-08-20",4850.84,4850.84,4850.84,4850.84,0],["2015-08-21",5335.93,5335.93,5335.93,5335.93,100],["2015-08-24",5335.93,5335.93,5335.93,5335.93,0],["2015-08-25",5335.93,5335.93,5335.93,5335.93,0],["2015-08-26",5287.42,5287.42,5287.42,5287.42,200],["2015-08-27",5214.65,5214.65,5093.38,5093.38,200],["2015-08-28",5093.38,5093.38,4972.11,4972.11,400],["2015-08-31",4972.11,4972.11,4972.11,4972.11,0],["2015-09-01",4972.11,4972.11,4972.11,4972.11,0],["2015-09-03",4972.11,4972.11,4972.11,4972.11,0],["2015-09-04",4972.11,4972.11,4972.11,4972.11,0],["2015-09-07",4947.86,4947.86,4850.84,4850.84,500],["2015-09-08",4850.84,4850.84,4850.84,4850.84,0],["2015-09-09",4850.84,4850.84,4850.84,4850.84,0],["2015-09-10",4850.84,4850.84,4850.84,4850.84,0],["2015-09-11",4850.84,4850.84,4850.84,4850.84,0],["2015-09-14",4802.33,4802.33,4802.33,4802.33,100],["2015-09-15",4802.33,4802.33,4802.33,4802.33,0],["2015-09-16",4729.57,4996.37,4729.57,4996.37,200],["2015-09-17",4729.57,4972.11,4729.57,4972.11,200],["2015-09-18",4972.11,4972.11,4972.11,4972.11,0],["2015-09-21",4972.11,4972.11,4972.11,4972.11,0],["2015-09-22",4850.84,4850.84,4850.84,4850.84,100],["2015-09-23",4850.84,4850.84,4850.84,4850.84,0],["2015-09-24",4850.84,4850.84,4850.84,4850.84,0],["2015-09-25",4850.84,4850.84,4850.84,4850.84,0],["2015-09-28",4850.84,4850.84,4850.84,4850.84,0],["2015-09-29",4850.84,4850.84,4850.84,4850.84,0],["2015-09-30",5311.67,5311.67,5311.67,5311.67,100],["2015-10-01",5311.67,5311.67,5311.67,5311.67,0],["2015-10-02",5311.67,5311.67,5311.67,5311.67,0],["2015-10-05",5311.67,5311.67,5311.67,5311.67,0],["2015-10-06",5311.67,5311.67,5311.67,5311.67,0],["2015-10-07",5311.67,5311.67,5311.67,5311.67,0],["2015-10-08",5311.67,5311.67,5311.67,5311.67,0],["2015-10-09",5311.67,5311.67,5311.67,5311.67,0],["2015-10-12",5311.67,5311.67,5311.67,5311.67,0],["2015-10-13",5311.67,5311.67,5311.67,5311.67,0],["2015-10-14",5311.67,5311.67,5311.67,5311.67,0],["2015-10-15",5311.67,5311.67,5311.67,5311.67,0],["2015-10-16",5311.67,5311.67,5311.67,5311.67,0],["2015-10-19",5311.67,5311.67,5093.38,5238.91,76100],["2015-10-20",5093.38,5214.65,5093.38,5214.65,41500],["2015-10-21",5214.65,5335.93,5093.38,5335.93,18100],["2015-10-22",5335.93,5335.93,5335.93,5335.93,0],["2015-10-23",5335.93,5335.93,5335.93,5335.93,0],["2015-10-26",5869.52,5869.52,5457.2,5457.2,4300],["2015-10-27",5457.2,5457.2,5457.2,5457.2,0],["2015-10-28",5093.38,5093.38,5093.38,5093.38,900],["2015-10-29",5093.38,5214.65,5093.38,5214.65,1800],["2015-10-30",5723.99,5723.99,5723.99,5723.99,3300],["2015-11-02",5869.52,6281.84,5869.52,6281.84,2700],["2015-11-03",6233.33,6233.33,6063.55,6063.55,3000],["2015-11-04",5942.28,5942.28,5821.01,5821.01,1000],["2015-11-05",5821.01,5821.01,5821.01,5821.01,0],["2015-11-06",5821.01,5821.01,5821.01,5821.01,0],["2015-11-09",5821.01,5821.01,5821.01,5821.01,200],["2015-11-10",6160.57,6160.57,6160.57,6160.57,100],["2015-11-11",6160.57,6160.57,6160.57,6160.57,0],["2015-11-12",6160.57,6160.57,6160.57,6160.57,0],["2015-11-13",6160.57,6160.57,6160.57,6160.57,0],["2015-11-16",6160.57,6160.57,6160.57,6160.57,0],["2015-11-17",5578.47,5578.47,5578.47,5578.47,500],["2015-11-18",5578.47,5578.47,5578.47,5578.47,0],["2015-11-19",5578.47,5602.72,5578.47,5602.72,700],["2015-11-20",5602.72,5602.72,5602.72,5602.72,0],["2015-11-23",5602.72,5602.72,5602.72,5602.72,0],["2015-11-24",5602.72,5602.72,5602.72,5602.72,0],["2015-11-25",5602.72,5602.72,5602.72,5602.72,0],["2015-11-26",5602.72,5602.72,5602.72,5602.72,0],["2015-11-27",5602.72,5602.72,5602.72,5602.72,0],["2015-11-30",5602.72,5602.72,5602.72,5602.72,0],["2015-12-01",5602.72,5602.72,5602.72,5602.72,0],["2015-12-02",5602.72,5602.72,5602.72,5602.72,0],["2015-12-03",5602.72,5602.72,5602.72,5602.72,0],["2015-12-04",5699.74,5699.74,5699.74,5699.74,100],["2015-12-07",5699.74,5699.74,5699.74,5699.74,0],["2015-12-08",5699.74,5699.74,5699.74,5699.74,0],["2015-12-09",5699.74,5699.74,5699.74,5699.74,0],["2015-12-10",5675.48,5675.48,5675.48,5675.48,500],["2015-12-11",5675.48,5675.48,5675.48,5675.48,0],["2015-12-14",5675.48,5675.48,5675.48,5675.48,900],["2015-12-15",5821.01,6209.08,5821.01,6209.08,300],["2015-12-16",6209.08,6209.08,6209.08,6209.08,0],["2015-12-17",6403.11,6403.11,6403.11,6403.11,100],["2015-12-18",5821.01,5821.01,5821.01,5821.01,3000],["2015-12-21",6403.11,6403.11,6403.11,6403.11,100],["2015-12-22",7033.72,7033.72,7033.72,7033.72,100],["2015-12-23",7033.72,7033.72,7033.72,7033.72,0],["2015-12-24",7033.72,7033.72,7033.72,7033.72,0],["2015-12-25",7033.72,7033.72,7033.72,7033.72,0],["2015-12-28",7033.72,7033.72,7033.72,7033.72,0],["2015-12-29",7033.72,7033.72,7033.72,7033.72,0],["2015-12-30",7033.72,7033.72,7033.72,7033.72,0],["2015-12-31",7033.72,7033.72,7033.72,7033.72,800],["2016-01-04",7033.72,7033.72,7033.72,7033.72,0],["2016-01-05",7033.72,7033.72,7033.72,7033.72,8000],["2016-01-06",7033.72,7033.72,7033.72,7033.72,0],["2016-01-07",7033.72,7033.72,7033.72,7033.72,0],["2016-01-08",7033.72,7033.72,7033.72,7033.72,0],["2016-01-11",7033.72,7033.72,7033.72,7033.72,0],["2016-01-12",7033.72,7033.72,7033.72,7033.72,0],["2016-01-13",7033.72,7033.72,7033.72,7033.72,0],["2016-01-14",7033.72,7033.72,7033.72,7033.72,0],["2016-01-15",7033.72,7033.72,7033.72,7033.72,0],["2016-01-18",7033.72,7033.72,7033.72,7033.72,0],["2016-01-19",7033.72,7033.72,7033.72,7033.72,0],["2016-01-20",7033.72,7033.72,7033.72,7033.72,0],["2016-01-21",7033.72,7033.72,7033.72,7033.72,0],["2016-01-22",7033.72,7033.72,7033.72,7033.72,0],["2016-01-25",7033.72,7033.72,7033.72,7033.72,0],["2016-01-26",7033.72,7033.72,7033.72,7033.72,0],["2016-01-27",7033.72,7033.72,7033.72,7033.72,0],["2016-01-28",7033.72,7276.26,6330.35,6330.35,1100],["2016-01-29",6306.09,6306.09,6306.09,6306.09,500],["2016-02-01",5699.74,5699.74,5699.74,5699.74,500],["2016-02-02",5748.25,5748.25,5748.25,5748.25,500],["2016-02-03",5748.25,5748.25,5748.25,5748.25,0],["2016-02-04",5748.25,5748.25,5748.25,5748.25,200],["2016-02-05",5748.25,5748.25,5748.25,5748.25,0],["2016-02-15",5748.25,5748.25,5748.25,5748.25,0],["2016-02-16",5699.74,5748.25,5699.74,5748.25,4100],["2016-02-17",5748.25,5748.25,5748.25,5748.25,1000],["2016-02-18",5748.25,5748.25,5748.25,5748.25,0],["2016-02-19",5748.25,5748.25,5748.25,5748.25,0],["2016-02-22",5772.5,5772.5,5772.5,5772.5,100],["2016-02-23",5796.75,5796.75,5796.75,5796.75,100],["2016-02-24",5796.75,5796.75,5796.75,5796.75,0],["2016-02-25",5821.01,6063.55,5821.01,6063.55,1300],["2016-02-26",6063.55,6063.55,6063.55,6063.55,1700],["2016-02-29",6063.55,6136.31,6063.55,6136.31,1300],["2016-03-01",5602.72,6136.31,5602.72,6136.31,200],["2016-03-02",6184.82,6184.82,6184.82,6184.82,500],["2016-03-03",6209.08,6233.33,6209.08,6233.33,3500],["2016-03-04",6306.09,6306.09,6306.09,6306.09,900],["2016-03-07",6306.09,6306.09,6306.09,6306.09,0],["2016-03-08",6306.09,6306.09,6306.09,6306.09,0],["2016-03-09",6306.09,6306.09,6306.09,6306.09,0],["2016-03-10",6306.09,6306.09,6306.09,6306.09,500],["2016-03-11",6306.09,6306.09,6306.09,6306.09,0],["2016-03-14",6306.09,6306.09,6306.09,6306.09,0],["2016-03-15",6306.09,6306.09,6306.09,6306.09,0],["2016-03-16",6306.09,6306.09,6306.09,6306.09,0],["2016-03-17",6306.09,6306.09,6306.09,6306.09,0],["2016-03-18",6306.09,6306.09,6306.09,6306.09,0],["2016-03-21",6306.09,6306.09,6306.09,6306.09,0],["2016-03-22",6306.09,6306.09,6306.09,6306.09,100],["2016-03-23",6306.09,6306.09,6306.09,6306.09,0],["2016-03-24",6306.09,6306.09,6306.09,6306.09,0],["2016-03-25",6306.09,6306.09,6306.09,6306.09,0],["2016-03-28",6306.09,6306.09,6306.09,6306.09,0],["2016-03-29",6548.64,6548.64,6548.64,6548.64,2100],["2016-03-30",6548.64,6548.64,6548.64,6548.64,0],["2016-03-31",6669.91,6669.91,6669.91,6669.91,1600],["2016-04-01",6669.91,6669.91,6669.91,6669.91,0],["2016-04-04",6791.18,6791.18,6791.18,6791.18,800],["2016-04-05",6791.18,6791.18,6791.18,6791.18,0],["2016-04-06",6791.18,6791.18,6791.18,6791.18,0],["2016-04-07",7276.26,7276.26,7276.26,7276.26,1000],["2016-04-08",7276.26,7276.26,7276.26,7276.26,0],["2016-04-11",7276.26,7276.26,7276.26,7276.26,0],["2016-04-12",7276.26,7276.26,7276.26,7276.26,1000],["2016-04-13",7276.26,7276.26,7276.26,7276.26,0],["2016-04-14",7276.26,7276.26,7276.26,7276.26,0],["2016-04-15",7276.26,7276.26,7276.26,7276.26,0],["2016-04-19",7446.04,7518.8,7446.04,7518.8,1900],["2016-04-20",7518.8,7518.8,7518.8,7518.8,0],["2016-04-21",7518.8,7518.8,7518.8,7518.8,1000],["2016-04-22",7518.8,7518.8,7518.8,7518.8,0],["2016-04-25",7906.87,7906.87,7906.87,7906.87,700],["2016-04-26",7906.87,7906.87,7906.87,7906.87,0],["2016-04-27",7906.87,7906.87,7906.87,7906.87,0],["2016-04-28",7906.87,7906.87,7906.87,7906.87,0],["2016-04-29",7906.87,7906.87,7906.87,7906.87,0],["2016-05-04",7154.99,7154.99,7154.99,7154.99,500],["2016-05-05",7858.36,7858.36,7858.36,7858.36,100],["2016-05-06",8610.24,8610.24,8610.24,8610.24,100],["2016-05-09",8974.06,8974.06,8731.51,8731.51,13100],["2016-05-10",8731.51,8731.51,8731.51,8731.51,1500],["2016-05-11",8731.51,8731.51,8731.51,8731.51,0],["2016-05-12",8731.51,8731.51,8731.51,8731.51,0],["2016-05-13",8974.06,8974.06,8974.06,8974.06,100],["2016-05-16",8974.06,8974.06,8974.06,8974.06,0],["2016-05-17",8852.78,8852.78,8731.51,8731.51,1800],["2016-05-18",8974.06,8974.06,8974.06,8974.06,300],["2016-05-19",8974.06,9375.88,8974.06,9375.88,500],["2016-05-20",9375.88,9375.88,9375.88,9375.88,0],["2016-05-23",9375.88,9375.88,9375.88,9375.88,0],["2016-05-24",8438.29,8813.33,8438.29,8813.33,400],["2016-05-25",9375.88,9375.88,9375.88,9375.88,100],["2016-05-26",9375.88,9375.88,9375.88,9375.88,0],["2016-05-27",9375.88,9375.88,9375.88,9375.88,0],["2016-05-30",9375.88,9375.88,9375.88,9375.88,0],["2016-05-31",8438.29,8438.29,8438.29,8438.29,500],["2016-06-01",8438.29,8438.29,8438.29,8438.29,0],["2016-06-02",8438.29,8438.29,8438.29,8438.29,0],["2016-06-03",8438.29,8438.29,8438.29,8438.29,0],["2016-06-06",8438.29,8438.29,8438.29,8438.29,0],["2016-06-07",8438.29,8438.29,8438.29,8438.29,2500],["2016-06-08",8438.29,8438.29,8438.29,8438.29,0],["2016-06-09",8438.29,8438.29,8438.29,8438.29,0],["2016-06-10",8170.41,8170.41,8170.41,8170.41,600],["2016-06-13",8036.47,8036.47,8036.47,8036.47,20000],["2016-06-14",7768.59,8036.47,7634.64,8036.47,3800],["2016-06-15",8036.47,8036.47,8036.47,8036.47,0],["2016-06-16",8036.47,8036.47,8036.47,8036.47,800],["2016-06-17",8036.47,8036.47,8036.47,8036.47,0],["2016-06-20",8036.47,8036.47,8036.47,8036.47,1000],["2016-06-21",8036.47,8036.47,8036.47,8036.47,0],["2016-06-22",8036.47,8036.47,8036.47,8036.47,0],["2016-06-23",8036.47,8036.47,8036.47,8036.47,52500],["2016-06-24",8036.47,8036.47,8036.47,8036.47,4900],["2016-06-27",8304.35,8304.35,8304.35,8304.35,2000],["2016-06-28",8572.23,8840.11,8572.23,8813.33,4900],["2016-06-29",8813.33,8813.33,8813.33,8813.33,0],["2016-06-30",8840.11,9081.21,8840.11,9081.21,17100],["2016-07-01",9081.21,9081.21,9054.42,9054.42,5100],["2016-07-04",9054.42,9054.42,9054.42,9054.42,0],["2016-07-05",8706.17,8706.17,8706.17,8706.17,1700],["2016-07-06",9081.21,9108.0,8974.06,9081.21,59900],["2016-07-07",9241.94,9241.94,9081.21,9108.0,20000],["2016-07-08",9108.0,9161.57,9108.0,9108.0,5000],["2016-07-11",9108.0,9108.0,9108.0,9108.0,1100],["2016-07-12",9081.21,9081.21,9081.21,9081.21,3500],["2016-07-13",9108.0,9108.0,9054.42,9054.42,5300],["2016-07-14",9081.21,9081.21,9081.21,9081.21,2300],["2016-07-15",9081.21,9081.21,9081.21,9081.21,1000],["2016-07-18",9081.21,9081.21,9081.21,9081.21,0],["2016-07-19",9081.21,9081.21,9081.21,9081.21,0],["2016-07-20",8706.17,8840.11,8706.17,8840.11,2500],["2016-07-21",8840.11,8840.11,8840.11,8840.11,0],["2016-07-22",8974.06,8974.06,8974.06,8974.06,3200],["2016-07-25",9081.21,9081.21,9081.21,9081.21,1600],["2016-07-26",8572.23,8572.23,8572.23,8572.23,2000],["2016-07-27",8572.23,8572.23,8572.23,8572.23,0],["2016-07-28",8572.23,8572.23,8572.23,8572.23,100],["2016-07-29",8572.23,8572.23,8572.23,8572.23,0],["2016-08-01",9108.0,9108.0,8840.11,8840.11,1200],["2016-08-02",8840.11,8840.11,8840.11,8840.11,0],["2016-08-03",8840.11,8840.11,8840.11,8840.11,0],["2016-08-04",8840.11,8840.11,8840.11,8840.11,0],["2016-08-05",9108.0,9108.0,9108.0,9108.0,1300],["2016-08-08",9108.0,9108.0,9108.0,9108.0,1000],["2016-08-09",9108.0,9108.0,9108.0,9108.0,100],["2016-08-10",9108.0,9108.0,9108.0,9108.0,23200],["2016-08-11",8572.23,9108.0,8572.23,9108.0,11400],["2016-08-12",9108.0,9108.0,9108.0,9108.0,0],["2016-08-15",9108.0,9108.0,9108.0,9108.0,6500],["2016-08-16",9108.0,9108.0,9108.0,9108.0,3500],["2016-08-17",9108.0,9108.0,9108.0,9108.0,0],["2016-08-18",9108.0,9108.0,9108.0,9108.0,10800],["2016-08-19",9108.0,9108.0,9108.0,9108.0,4200],["2016-08-22",9108.0,9108.0,9108.0,9108.0,7200],["2016-08-23",9000.84,9000.84,9000.84,9000.84,600],["2016-08-24",9000.84,9000.84,9000.84,9000.84,0],["2016-08-25",9108.0,9108.0,9108.0,9108.0,1000],["2016-08-26",9108.0,9108.0,9081.21,9081.21,9000],["2016-08-29",9081.21,9081.21,9081.21,9081.21,25000],["2016-08-30",9081.21,9081.21,9081.21,9081.21,2800],["2016-08-31",9081.21,9081.21,9081.21,9081.21,11600],["2016-09-01",8679.39,8759.75,8652.6,8759.75,2100],["2016-09-05",8759.75,8759.75,8759.75,8759.75,0],["2016-09-06",9081.21,9081.21,9027.63,9027.63,6300],["2016-09-07",9027.63,9027.63,9027.63,9027.63,0],["2016-09-08",9081.21,9081.21,9081.21,9081.21,2000],["2016-09-09",9081.21,9081.21,9081.21,9081.21,0],["2016-09-12",9081.21,9081.21,9081.21,9081.21,1000],["2016-09-13",9081.21,9081.21,9081.21,9081.21,3200],["2016-09-14",9081.21,9081.21,9081.21,9081.21,0],["2016-09-15",9081.21,9081.21,9081.21,9081.21,900],["2016-09-16",8974.06,9027.63,8974.06,8974.06,10700],["2016-09-19",8974.06,8974.06,8974.06,8974.06,6300],["2016-09-20",8974.06,8974.06,8974.06,8974.06,3100],["2016-09-21",8840.11,8974.06,8840.11,8974.06,2100],["2016-09-22",8732.96,8732.96,8706.17,8706.17,1300],["2016-09-23",8706.17,8706.17,8706.17,8706.17,0],["2016-09-26",8706.17,8706.17,8706.17,8706.17,0],["2016-09-27",9375.88,9375.88,8974.06,8974.06,2000],["2016-09-28",9108.0,9108.0,9081.21,9081.21,3100],["2016-09-29",9375.88,9375.88,9000.84,9000.84,2100],["2016-09-30",9000.84,9000.84,9000.84,9000.84,0],["2016-10-03",9000.84,9000.84,9000.84,9000.84,5500],["2016-10-04",9000.84,9000.84,9000.84,9000.84,7500],["2016-10-05",9000.84,9000.84,9000.84,9000.84,200],["2016-10-06",9108.0,9108.0,9027.63,9027.63,9500],["2016-10-07",9027.63,9027.63,9027.63,9027.63,3000],["2016-10-10",9027.63,9027.63,9027.63,9027.63,5000],["2016-10-11",9027.63,9027.63,9027.63,9027.63,6000],["2016-10-12",9027.63,9027.63,8974.06,8974.06,2500],["2016-10-13",8974.06,8974.06,8974.06,8974.06,0],["2016-10-14",8974.06,8974.06,8974.06,8974.06,0],["2016-10-17",8974.06,8974.06,8974.06,8974.06,3100],["2016-10-18",8974.06,8974.06,8974.06,8974.06,0],["2016-10-19",8974.06,8974.06,8974.06,8974.06,0],["2016-10-20",8974.06,9000.84,8974.06,9000.84,1600],["2016-10-21",9000.84,9000.84,9000.84,9000.84,0],["2016-10-24",9000.84,9000.84,9000.84,9000.84,1000],["2016-10-25",9000.84,9000.84,9000.84,9000.84,0],["2016-10-26",9000.84,9000.84,9000.84,9000.84,1000],["2016-10-27",8625.81,9000.84,8625.81,9000.84,1100],["2016-10-28",9000.84,9000.84,9000.84,9000.84,0],["2016-10-31",9000.84,9000.84,9000.84,9000.84,0],["2016-11-01",9000.84,9000.84,9000.84,9000.84,0],["2016-11-02",9000.84,9000.84,9000.84,9000.84,0],["2016-11-03",9000.84,9000.84,9000.84,9000.84,0],["2016-11-04",8840.11,8840.11,8840.11,8840.11,300],["2016-11-07",8840.11,9108.0,8840.11,8840.11,105900],["2016-11-08",8840.11,8840.11,8840.11,8840.11,0],["2016-11-09",8840.11,8840.11,8840.11,8840.11,0],["2016-11-10",8304.35,8572.23,8304.35,8572.23,6200],["2016-11-11",8304.35,9108.0,8304.35,9108.0,112400],["2016-11-14",8840.11,8840.11,8304.35,8840.11,1600],["2016-11-15",8572.23,8840.11,8572.23,8572.23,47800],["2016-11-16",8572.23,8572.23,8572.23,8572.23,1500],["2016-11-17",8572.23,8572.23,8572.23,8572.23,0],["2016-11-18",8572.23,8572.23,8572.23,8572.23,0],["2016-11-21",8572.23,8572.23,8572.23,8572.23,50300],["2016-11-22",8491.87,8572.23,8491.87,8572.23,4100],["2016-11-23",8572.23,8572.23,8572.23,8572.23,100],["2016-11-24",8572.23,8572.23,8572.23,8572.23,0],["2016-11-25",8706.17,8706.17,8706.17,8706.17,300],["2016-11-28",8438.29,8706.17,8438.29,8706.17,1100],["2016-11-29",8706.17,8706.17,8706.17,8706.17,0],["2016-11-30",8706.17,8706.17,8706.17,8706.17,0],["2016-12-01",8572.23,8572.23,8572.23,8572.23,100],["2016-12-02",8545.44,8545.44,8545.44,8545.44,50000],["2016-12-05",8545.44,8545.44,8545.44,8545.44,0],["2016-12-06",8679.39,8679.39,8679.39,8679.39,300],["2016-12-07",8679.39,8679.39,8679.39,8679.39,0],["2016-12-08",8679.39,8679.39,8679.39,8679.39,0],["2016-12-09",8063.26,8545.44,8036.47,8545.44,2100],["2016-12-12",8518.66,8518.66,8304.35,8518.66,300],["2016-12-13",8518.66,8518.66,8518.66,8518.66,0],["2016-12-14",8465.08,8491.87,8304.35,8331.14,30500],["2016-12-15",8304.35,8304.35,8304.35,8304.35,100],["2016-12-16",8438.29,8438.29,8438.29,8438.29,1100],["2016-12-19",8411.5,8411.5,8304.35,8304.35,2000],["2016-12-20",8331.14,8357.93,8304.35,8331.14,9000],["2016-12-21",8331.14,8331.14,8331.14,8331.14,0],["2016-12-22",8331.14,8331.14,8331.14,8331.14,0],["2016-12-23",8384.71,8384.71,8357.93,8357.93,300],["2016-12-26",8304.35,8304.35,8304.35,8304.35,3700],["2016-12-27",8304.35,8304.35,8304.35,8304.35,700],["2016-12-28",8518.66,8518.66,8518.66,8518.66,200],["2016-12-29",8518.66,8518.66,8518.66,8518.66,400],["2016-12-30",8304.35,8304.35,8304.35,8304.35,4000],["2017-01-03",8304.35,8304.35,8304.35,8304.35,0],["2017-01-04",8304.35,8304.35,8304.35,8304.35,0],["2017-01-05",8304.35,8304.35,8304.35,8304.35,0],["2017-01-06",8304.35,8304.35,8304.35,8304.35,0],["2017-01-09",8304.35,8304.35,8304.35,8304.35,0],["2017-01-10",8304.35,8304.35,8304.35,8304.35,2300],["2017-01-11",8304.35,8304.35,8304.35,8304.35,0],["2017-01-12",8786.54,8786.54,8786.54,8786.54,100],["2017-01-13",8786.54,8786.54,8732.96,8732.96,3800],["2017-01-16",8706.17,8706.17,8438.29,8438.29,1100],["2017-01-17",8438.29,8438.29,8438.29,8438.29,0],["2017-01-18",8465.08,8465.08,8465.08,8465.08,3500],["2017-01-19",8465.08,8465.08,8465.08,8465.08,1300],["2017-01-20",8331.14,8331.14,8304.35,8304.35,8100],["2017-01-23",8304.35,8304.35,8304.35,8304.35,5000],["2017-01-24",8572.23,8572.23,8304.35,8331.14,9300],["2017-01-25",8331.14,8518.66,8331.14,8331.14,6600],["2017-02-02",8304.35,8411.5,8304.35,8411.5,3700],["2017-02-03",8438.29,8438.29,8331.14,8331.14,2900],["2017-02-06",8331.14,8331.14,8331.14,8331.14,0],["2017-02-07",8331.14,8331.14,8331.14,8331.14,0],["2017-02-08",8331.14,8331.14,8331.14,8331.14,0],["2017-02-09",8331.14,8331.14,8331.14,8331.14,1100],["2017-02-10",8331.14,8331.14,8331.14,8331.14,0],["2017-02-13",8331.14,8331.14,8331.14,8331.14,600],["2017-02-14",8706.17,8706.17,8706.17,8706.17,900],["2017-02-15",8679.39,8679.39,8679.39,8679.39,100],["2017-02-16",8679.39,8679.39,8679.39,8679.39,0],["2017-02-17",8679.39,8679.39,8679.39,8679.39,0],["2017-02-20",8679.39,8679.39,8679.39,8679.39,0],["2017-02-21",8679.39,8679.39,8679.39,8679.39,0],["2017-02-22",8679.39,8679.39,8679.39,8679.39,0],["2017-02-23",8197.2,8197.2,8197.2,8197.2,1000],["2017-02-24",8170.41,8197.2,8170.41,8197.2,1600],["2017-02-27",8197.2,8197.2,8197.2,8197.2,0],["2017-02-28",8197.2,8197.2,8197.2,8197.2,0],["2017-03-01",8197.2,8197.2,8197.2,8197.2,0],["2017-03-02",8197.2,8197.2,8197.2,8197.2,0],["2017-03-03",8197.2,8197.2,8197.2,8197.2,0],["2017-03-06",8304.35,8304.35,8304.35,8304.35,1000],["2017-03-07",8304.35,8304.35,8304.35,8304.35,0],["2017-03-08",8304.35,8304.35,8304.35,8304.35,0],["2017-03-09",8304.35,8304.35,8304.35,8304.35,4300],["2017-03-10",8304.35,8304.35,8304.35,8304.35,0],["2017-03-13",8304.35,8304.35,8304.35,8304.35,0],["2017-03-14",8304.35,8304.35,8304.35,8304.35,0],["2017-03-15",8304.35,8304.35,8304.35,8304.35,0],["2017-03-16",8304.35,8304.35,8304.35,8304.35,100],["2017-03-17",8304.35,8304.35,8304.35,8304.35,0],["2017-03-20",8304.35,8304.35,8304.35,8304.35,0],["2017-03-21",8304.35,8304.35,8304.35,8304.35,0],["2017-03-22",8036.47,8036.47,8036.47,8036.47,1100],["2017-03-23",8036.47,8036.47,8036.47,8036.47,0],["2017-03-24",8036.47,8036.47,8036.47,8036.47,0],["2017-03-27",8572.23,8572.23,7822.16,7822.16,400],["2017-03-28",7768.59,8304.35,7768.59,8304.35,6000],["2017-03-29",7527.49,7527.49,7500.7,7500.7,800],["2017-03-30",7500.7,7500.7,7500.7,7500.7,0],["2017-03-31",7982.89,7982.89,7982.89,7982.89,100],["2017-04-03",8036.47,8036.47,8036.47,8036.47,800],["2017-04-04",8036.47,8036.47,8036.47,8036.47,0],["2017-04-05",8036.47,8411.5,7634.64,8411.5,2100],["2017-04-07",8411.5,8411.5,8411.5,8411.5,0],["2017-04-10",8036.47,8036.47,8036.47,8036.47,300],["2017-04-11",8170.41,8170.41,8170.41,8170.41,300],["2017-04-12",8170.41,8170.41,8170.41,8170.41,0],["2017-04-13",8170.41,8170.41,8170.41,8170.41,0],["2017-04-14",8170.41,8170.41,8170.41,8170.41,0],["2017-04-17",8250.77,8250.77,8250.77,8250.77,1000],["2017-04-18",8250.77,8250.77,8250.77,8250.77,0],["2017-04-19",8250.77,8250.77,8250.77,8250.77,300],["2017-04-20",8250.77,8250.77,8250.77,8250.77,0],["2017-04-21",8223.99,8223.99,8223.99,8223.99,1100],["2017-04-24",8223.99,8223.99,8223.99,8223.99,1100],["2017-04-25",8063.26,8063.26,8063.26,8063.26,200],["2017-04-26",8063.26,8063.26,8063.26,8063.26,0],["2017-04-27",8036.47,8036.47,8036.47,8036.47,200],["2017-04-28",8036.47,8036.47,8036.47,8036.47,0],["2017-05-03",8036.47,8036.47,8036.47,8036.47,100],["2017-05-04",7634.64,8250.77,7634.64,8250.77,2300],["2017-05-05",8250.77,8250.77,8250.77,8250.77,0],["2017-05-08",8250.77,8250.77,8250.77,8250.77,700],["2017-05-09",8223.99,8223.99,8223.99,8223.99,400],["2017-05-10",8223.99,8223.99,8223.99,8223.99,0],["2017-05-11",7688.22,8090.04,7634.64,8090.04,7200],["2017-05-12",7715.01,8063.26,7661.43,8063.26,9000],["2017-05-15",8063.26,8063.26,8063.26,8063.26,0],["2017-05-16",8170.41,8170.41,8063.26,8063.26,200],["2017-05-17",8036.47,8036.47,7768.59,7768.59,1500],["2017-05-18",8009.68,8304.35,8009.68,8304.35,1700],["2017-05-19",8304.35,8304.35,8304.35,8304.35,0],["2017-05-22",8223.99,8277.56,8063.26,8277.56,400],["2017-05-23",8277.56,8277.56,8277.56,8277.56,0],["2017-05-24",7768.59,7768.59,7768.59,7768.59,9200],["2017-05-25",7848.95,7848.95,7848.95,7848.95,100],["2017-05-26",7902.53,8625.81,7768.59,8625.81,25800],["2017-05-29",8625.81,8840.11,8625.81,8840.11,1500],["2017-05-30",8304.35,8840.11,8304.35,8840.11,2000],["2017-05-31",8840.11,8840.11,8840.11,8840.11,0],["2017-06-01",8840.11,8840.11,8840.11,8840.11,0],["2017-06-02",8304.35,8304.35,8304.35,8304.35,500],["2017-06-05",8572.23,8572.23,8304.35,8438.29,27900],["2017-06-06",8438.29,8438.29,8197.2,8197.2,37300],["2017-06-07",8304.35,8304.35,8277.56,8277.56,9600],["2017-06-08",8277.56,8304.35,8277.56,8304.35,500],["2017-06-09",8304.35,8357.93,8304.35,8357.93,27400],["2017-06-12",8438.29,8438.29,8304.35,8304.35,25300],["2017-06-13",8357.93,8518.66,8331.14,8357.93,62700],["2017-06-14",8750.18,8750.18,8146.72,8357.93,400],["2017-06-15",8357.93,8357.93,8357.93,8357.93,4400],["2017-06-16",8357.93,8357.93,7875.16,7905.33,10400],["2017-06-19",7694.12,7724.29,7543.25,7573.43,17200],["2017-06-20",7694.12,8146.72,7603.6,8146.72,2100],["2017-06-21",7603.6,8146.72,7543.25,8146.72,4400],["2017-06-22",8056.2,8146.72,8056.2,8146.72,7300],["2017-06-23",7844.99,7844.99,7844.99,7844.99,200],["2017-06-26",7995.85,8146.72,7935.5,8146.72,4700],["2017-06-27",8146.72,8146.72,8146.72,8146.72,4300],["2017-06-28",8207.06,8207.06,8207.06,8207.06,200],["2017-06-29",8207.06,8207.06,8207.06,8207.06,0],["2017-06-30",8146.72,8357.93,8146.72,8357.93,13300],["2017-07-03",8357.93,8750.18,8237.23,8237.23,3400],["2017-07-04",8297.58,8448.45,8297.58,8448.45,1500],["2017-07-05",8237.23,8237.23,8237.23,8237.23,2400],["2017-07-06",8207.06,8388.1,8207.06,8388.1,1400],["2017-07-07",8327.75,8327.75,8327.75,8327.75,800],["2017-07-10",8146.72,8146.72,8146.72,8146.72,200],["2017-07-11",8297.58,8297.58,8297.58,8297.58,700],["2017-07-12",8448.45,8448.45,8448.45,8448.45,1100],["2017-07-13",8237.23,8237.23,8237.23,8237.23,1300],["2017-07-14",8146.72,8418.27,8146.72,8418.27,11500],["2017-07-17",8448.45,9051.91,8026.02,8026.02,6200],["2017-07-18",8146.72,8146.72,8086.37,8146.72,3900],["2017-07-19",8146.72,8146.72,8146.72,8146.72,3300],["2017-07-20",8146.72,8146.72,8146.72,8146.72,0],["2017-07-21",8026.02,8146.72,7694.12,8146.72,10500],["2017-07-24",8146.72,8961.39,8146.72,8961.39,500],["2017-07-25",8750.18,9051.91,8146.72,9051.91,12300],["2017-07-26",8297.58,9021.73,8146.72,8569.14,3700],["2017-07-27",8418.27,8418.27,8146.72,8297.58,9300],["2017-07-28",8146.72,8297.58,8056.2,8297.58,7700],["2017-07-31",8146.72,8146.72,8086.37,8086.37,3400],["2017-08-01",8086.37,8086.37,8086.37,8086.37,2800],["2017-08-02",7844.99,8086.37,7844.99,7995.85,4600],["2017-08-03",7995.85,7995.85,7995.85,7995.85,0],["2017-08-04",7995.85,7995.85,7995.85,7995.85,0],["2017-08-07",7995.85,7995.85,7995.85,7995.85,0],["2017-08-08",8146.72,8146.72,7905.33,8146.72,5400],["2017-08-09",8146.72,8146.72,8146.72,8146.72,1000],["2017-08-10",8146.72,8146.72,8146.72,8146.72,0],["2017-08-11",7694.12,7694.12,7694.12,7694.12,200],["2017-08-14",7694.12,7694.12,7694.12,7694.12,1700],["2017-08-15",7694.12,7694.12,7694.12,7694.12,0],["2017-08-16",7995.85,7995.85,7995.85,7995.85,100],["2017-08-17",7995.85,7995.85,7995.85,7995.85,0],["2017-08-18",8207.06,8207.06,8207.06,8207.06,100],["2017-08-21",8207.06,8207.06,8207.06,8207.06,0],["2017-08-22",8176.89,8176.89,8176.89,8176.89,300],["2017-08-23",8176.89,8176.89,8176.89,8176.89,0],["2017-08-24",8176.89,8176.89,8176.89,8176.89,0],["2017-08-25",8176.89,8176.89,8176.89,8176.89,1000],["2017-08-28",8146.72,8146.72,8146.72,8146.72,500],["2017-08-29",8176.89,8176.89,8176.89,8176.89,100],["2017-08-30",8176.89,8176.89,8176.89,8176.89,0],["2017-08-31",8176.89,8176.89,8176.89,8176.89,0],["2017-09-01",8176.89,8176.89,8176.89,8176.89,0],["2017-09-05",8176.89,8176.89,8176.89,8176.89,0],["2017-09-06",8176.89,8176.89,8176.89,8176.89,0],["2017-09-07",7724.29,8207.06,7694.12,7814.81,1000],["2017-09-08",7724.29,7724.29,7724.29,7724.29,100],["2017-09-11",7724.29,7724.29,7724.29,7724.29,0],["2017-09-12",7724.29,7724.29,7724.29,7724.29,0],["2017-09-13",7724.29,7724.29,7724.29,7724.29,0],["2017-09-14",7724.29,7724.29,7724.29,7724.29,2200],["2017-09-15",7724.29,7724.29,7694.12,7694.12,2100],["2017-09-18",7965.68,7965.68,7754.47,7754.47,800],["2017-09-19",7754.47,7754.47,7754.47,7754.47,0],["2017-09-20",7754.47,7754.47,7754.47,7754.47,0],["2017-09-21",7754.47,7754.47,7754.47,7754.47,0],["2017-09-22",7754.47,7754.47,7754.47,7754.47,1400],["2017-09-25",7754.47,7754.47,7754.47,7754.47,0],["2017-09-26",7754.47,7844.99,7754.47,7844.99,5700],["2017-09-27",7844.99,8086.37,7844.99,8086.37,1500],["2017-09-28",8116.54,8116.54,8116.54,8116.54,400],["2017-09-29",8116.54,8116.54,8116.54,8116.54,0],["2017-10-02",7724.29,7724.29,7694.12,7694.12,200],["2017-10-03",7995.85,7995.85,7844.99,7844.99,2000],["2017-10-04",7844.99,7844.99,7844.99,7844.99,5100],["2017-10-05",7844.99,7844.99,7844.99,7844.99,0],["2017-10-06",7844.99,7844.99,7844.99,7844.99,0],["2017-10-09",7844.99,7844.99,7844.99,7844.99,0],["2017-10-10",7844.99,7844.99,7844.99,7844.99,400],["2017-10-11",7844.99,7844.99,7844.99,7844.99,2000],["2017-10-12",7844.99,7844.99,7844.99,7844.99,0],["2017-10-13",7844.99,7844.99,7844.99,7844.99,600],["2017-10-16",7844.99,7844.99,7844.99,7844.99,3700],["2017-10-17",7844.99,7844.99,7844.99,7844.99,300],["2017-10-18",7844.99,7844.99,7844.99,7844.99,300],["2017-10-19",7844.99,7844.99,7784.64,7844.99,2100],["2017-10-20",7844.99,7844.99,7844.99,7844.99,5000],["2017-10-23",7844.99,7844.99,7844.99,7844.99,2600],["2017-10-24",7844.99,7844.99,7844.99,7844.99,700],["2017-10-25",7754.47,7754.47,7754.47,7754.47,700],["2017-10-26",7844.99,7844.99,7844.99,7844.99,1000],["2017-10-27",7844.99,7844.99,7844.99,7844.99,0],["2017-10-30",7784.64,7784.64,7784.64,7784.64,100],["2017-10-31",7784.64,7784.64,7784.64,7784.64,0],["2017-11-01",7724.29,7724.29,7724.29,7724.29,2300],["2017-11-02",7724.29,7724.29,7724.29,7724.29,0],["2017-11-03",7724.29,7724.29,7724.29,7724.29,0],["2017-11-06",7724.29,7724.29,7724.29,7724.29,0],["2017-11-07",7724.29,7724.29,7724.29,7724.29,0],["2017-11-08",7724.29,7724.29,7724.29,7724.29,0],["2017-11-09",7724.29,7724.29,7724.29,7724.29,300],["2017-11-10",7573.43,7573.43,7573.43,7573.43,1600],["2017-11-13",7573.43,7573.43,7573.43,7573.43,0],["2017-11-14",7392.39,7422.56,7392.39,7422.56,4400],["2017-11-15",7422.56,7422.56,7422.56,7422.56,3000],["2017-11-16",7392.39,7422.56,7271.7,7422.56,12200],["2017-11-17",7422.56,7422.56,7422.56,7422.56,0],["2017-11-20",7422.56,7422.56,7422.56,7422.56,0],["2017-11-21",7241.52,7241.52,7241.52,7241.52,100],["2017-11-22",7241.52,7241.52,7241.52,7241.52,0],["2017-11-23",7271.7,7271.7,7271.7,7271.7,100],["2017-11-24",7543.25,7543.25,7543.25,7543.25,100],["2017-11-27",7543.25,7543.25,7543.25,7543.25,0],["2017-11-28",8086.37,8086.37,8086.37,8086.37,300],["2017-11-29",8086.37,8086.37,8086.37,8086.37,0],["2017-11-30",8146.72,8448.45,8146.72,8448.45,700],["2017-12-01",8448.45,8448.45,8448.45,8448.45,0],["2017-12-04",8448.45,8448.45,8448.45,8448.45,0],["2017-12-05",8448.45,8448.45,8448.45,8448.45,0],["2017-12-06",8448.45,8448.45,8448.45,8448.45,0],["2017-12-07",8448.45,8448.45,8448.45,8448.45,0],["2017-12-08",8448.45,8448.45,8448.45,8448.45,0],["2017-12-11",8448.45,8448.45,8448.45,8448.45,0],["2017-12-12",8448.45,8448.45,8448.45,8448.45,0],["2017-12-13",8448.45,8448.45,8448.45,8448.45,0],["2017-12-14",8448.45,8448.45,8448.45,8448.45,0],["2017-12-15",8448.45,8448.45,8448.45,8448.45,0],["2017-12-18",8448.45,8448.45,8448.45,8448.45,0],["2017-12-19",8448.45,8448.45,8448.45,8448.45,0],["2017-12-20",8448.45,8448.45,8448.45,8448.45,0],["2017-12-21",8448.45,8448.45,8448.45,8448.45,0],["2017-12-22",8448.45,8448.45,8448.45,8448.45,0],["2017-12-25",8448.45,8448.45,8448.45,8448.45,0],["2017-12-26",8448.45,8448.45,8448.45,8448.45,0],["2017-12-27",8448.45,8448.45,8448.45,8448.45,0],["2017-12-28",8448.45,8448.45,8448.45,8448.45,0],["2017-12-29",8448.45,8448.45,8448.45,8448.45,0],["2018-01-02",8448.45,8448.45,8448.45,8448.45,0],["2018-01-03",8448.45,8448.45,8448.45,8448.45,0],["2018-01-04",8448.45,8448.45,8448.45,8448.45,0],["2018-01-05",7633.77,7633.77,7603.6,7603.6,200],["2018-01-08",7543.25,7543.25,7543.25,7543.25,500],["2018-01-09",6788.93,6788.93,6788.93,6788.93,100],["2018-01-10",7452.74,7452.74,7452.74,7452.74,7000],["2018-01-11",7543.25,7543.25,7452.74,7452.74,1500],["2018-01-12",7452.74,7452.74,7392.39,7392.39,2200],["2018-01-15",7392.39,7392.39,7392.39,7392.39,0],["2018-01-16",7392.39,7392.39,7392.39,7392.39,0],["2018-01-17",6939.79,6939.79,6939.79,6939.79,100],["2018-01-18",6939.79,6939.79,6939.79,6939.79,0],["2018-01-19",7452.74,7543.25,7452.74,7513.08,3600],["2018-01-22",7543.25,7543.25,7543.25,7543.25,2400],["2018-01-23",7543.25,7543.25,7543.25,7543.25,2300],["2018-01-24",7543.25,7543.25,7543.25,7543.25,2000],["2018-01-25",7543.25,7543.25,6788.93,6788.93,800],["2018-01-26",6939.79,6939.79,6788.93,6788.93,400],["2018-01-29",6939.79,6939.79,6939.79,6939.79,500],["2018-01-30",6939.79,6939.79,6939.79,6939.79,0],["2018-01-31",6939.79,6939.79,6939.79,6939.79,0],["2018-02-01",6939.79,6939.79,6939.79,6939.79,0],["2018-02-02",6939.79,6939.79,6939.79,6939.79,0],["2018-02-05",6909.62,6909.62,6245.82,6245.82,1400],["2018-02-06",6788.93,6849.28,6638.06,6638.06,4600],["2018-02-07",7301.87,7301.87,6034.6,6034.6,1700],["2018-02-08",6638.06,6638.06,6034.6,6638.06,3100],["2018-02-09",6638.06,6638.06,6638.06,6638.06,1100],["2018-02-12",6638.06,6638.06,6638.06,6638.06,0],["2018-02-13",7000.14,7241.52,6969.97,7241.52,4600],["2018-02-21",7241.52,7241.52,7241.52,7241.52,0],["2018-02-22",7241.52,7241.52,7241.52,7241.52,0],["2018-02-23",7241.52,7241.52,7241.52,7241.52,0],["2018-02-26",7241.52,7241.52,7241.52,7241.52,100],["2018-02-27",7241.52,7241.52,7241.52,7241.52,0],["2018-02-28",7241.52,7241.52,7241.52,7241.52,1400],["2018-03-01",7241.52,7241.52,7241.52,7241.52,0],["2018-03-02",7241.52,7241.52,7241.52,7241.52,0],["2018-03-05",7241.52,7241.52,6698.41,6698.41,1200],["2018-03-06",7241.52,7241.52,7241.52,7241.52,400],["2018-03-07",7241.52,7241.52,7241.52,7241.52,100],["2018-03-08",6638.06,6638.06,6638.06,6638.06,100],["2018-03-09",6547.55,6547.55,6517.37,6517.37,200],["2018-03-12",7120.83,7120.83,7120.83,7120.83,1000],["2018-03-13",7120.83,7120.83,7120.83,7120.83,0],["2018-03-14",7120.83,7120.83,7120.83,7120.83,0],["2018-03-15",7120.83,7120.83,7120.83,7120.83,500],["2018-03-16",7543.25,7543.25,7543.25,7543.25,2000],["2018-03-19",7543.25,7543.25,7543.25,7543.25,2200],["2018-03-20",7543.25,7543.25,7543.25,7543.25,0],["2018-03-21",7543.25,7543.25,7543.25,7543.25,0],["2018-03-22",7543.25,7543.25,7543.25,7543.25,100],["2018-03-23",7543.25,7543.25,7543.25,7543.25,600],["2018-03-26",7543.25,7543.25,7543.25,7543.25,0],["2018-03-27",7543.25,7543.25,7543.25,7543.25,0],["2018-03-28",7543.25,7543.25,7543.25,7543.25,0],["2018-03-29",7543.25,7603.6,7543.25,7603.6,700],["2018-03-30",7603.6,7603.6,7603.6,7603.6,0],["2018-04-02",7603.6,7603.6,7603.6,7603.6,0],["2018-04-03",7603.6,7603.6,7603.6,7603.6,0],["2018-04-04",7694.12,7694.12,7392.39,7392.39,1300],["2018-04-05",7694.12,7694.12,7694.12,7694.12,200],["2018-04-06",7694.12,7694.12,7694.12,7694.12,0],["2018-04-09",7694.12,7694.12,7694.12,7694.12,0],["2018-04-10",7392.39,7392.39,7392.39,7392.39,900],["2018-04-11",7482.91,7482.91,7482.91,7482.91,100],["2018-04-12",7694.12,7694.12,7694.12,7694.12,200],["2018-04-13",7694.12,7694.12,7694.12,7694.12,0],["2018-04-16",7543.25,7543.25,7543.25,7543.25,7300],["2018-04-17",7543.25,7543.25,7543.25,7543.25,0],["2018-04-18",7543.25,7694.12,7543.25,7694.12,1900],["2018-04-19",7543.25,7543.25,7543.25,7543.25,500],["2018-04-20",7694.12,7694.12,7694.12,7694.12,200],["2018-04-23",7543.25,7543.25,7543.25,7543.25,2900],["2018-04-24",7543.25,7543.25,7543.25,7543.25,0],["2018-04-26",7694.12,7694.12,7694.12,7694.12,200],["2018-04-27",7694.12,7694.12,7392.39,7392.39,6000],["2018-05-02",7392.39,7392.39,7392.39,7392.39,100],["2018-05-03",7392.39,7392.39,7392.39,7392.39,3300],["2018-05-04",7392.39,7392.39,7392.39,7392.39,0],["2018-05-07",7543.25,7543.25,7543.25,7543.25,7700],["2018-05-08",7543.25,7573.43,7543.25,7573.43,5800],["2018-05-09",7573.43,7603.6,7573.43,7603.6,1200],["2018-05-10",7694.12,7724.29,7694.12,7694.12,3700],["2018-05-11",7694.12,7694.12,7694.12,7694.12,0],["2018-05-14",7754.47,7754.47,7754.47,7754.47,1800],["2018-05-15",7754.47,7814.81,7754.47,7784.64,5300],["2018-05-16",7784.64,8146.72,7784.64,8086.37,20500],["2018-05-17",8146.72,8538.96,8146.72,8538.96,36800],["2018-05-18",8538.96,8538.96,8538.96,8538.96,2100],["2018-05-21",8508.79,8508.79,8508.79,8508.79,3700],["2018-05-22",8418.27,8418.27,8418.27,8418.27,300],["2018-05-23",8418.27,8418.27,8418.27,8418.27,2100],["2018-05-24",8327.75,8327.75,8297.58,8297.58,11100],["2018-05-25",8297.58,8297.58,8297.58,8297.58,0],["2018-05-28",7513.08,7513.08,7513.08,7513.08,100],["2018-05-29",7030.31,8146.72,6939.79,8146.72,2500],["2018-05-30",8146.72,8146.72,8146.72,8146.72,0],["2018-05-31",7392.39,8146.72,7392.39,8146.72,6100],["2018-06-01",8176.89,8237.23,8176.89,8237.23,2000],["2018-06-04",8237.23,8237.23,8237.23,8237.23,2800],["2018-06-05",8237.23,8237.23,8237.23,8237.23,0],["2018-06-06",8237.23,8237.23,8237.23,8237.23,0],["2018-06-07",8237.23,8237.23,8237.23,8237.23,0],["2018-06-08",7475.81,7510.42,7441.2,7510.42,1700],["2018-06-11",7441.2,8237.23,6922.05,6922.05,3500],["2018-06-12",6783.6,7614.25,6783.6,6818.22,900],["2018-06-13",7475.81,7475.81,7475.81,7475.81,200],["2018-06-14",7475.81,7475.81,7475.81,7475.81,0],["2018-06-15",6748.99,6748.99,6748.99,6748.99,700],["2018-06-18",6748.99,6783.6,6748.99,6748.99,3600],["2018-06-19",6748.99,6748.99,6229.84,6229.84,19800],["2018-06-20",6852.83,6852.83,6402.89,6852.83,18100],["2018-06-21",6575.94,6679.77,6575.94,6679.77,1300],["2018-06-22",6575.94,6575.94,6299.06,6299.06,14500],["2018-06-25",6575.94,6714.38,6402.89,6402.89,1300],["2018-06-26",6402.89,6402.89,6402.89,6402.89,0],["2018-06-27",6402.89,6402.89,6402.89,6402.89,0],["2018-06-28",6402.89,6402.89,6402.89,6402.89,0],["2018-06-29",6402.89,6402.89,6402.89,6402.89,0],["2018-07-02",6679.77,6748.99,6472.11,6472.11,9200],["2018-07-03",6437.5,6437.5,6437.5,6437.5,1500],["2018-07-04",6991.27,6991.27,6402.89,6402.89,500],["2018-07-05",6922.05,7025.88,6472.11,6506.72,11300],["2018-07-06",6506.72,6506.72,6506.72,6506.72,0],["2018-07-09",6506.72,6506.72,6506.72,6506.72,0],["2018-07-10",6922.05,6922.05,6645.16,6645.16,300],["2018-07-11",6645.16,6645.16,6645.16,6645.16,300],["2018-07-12",6748.99,6748.99,6748.99,6748.99,500],["2018-07-13",6748.99,6748.99,6748.99,6748.99,0],["2018-07-16",6748.99,6748.99,6748.99,6748.99,0],["2018-07-17",6748.99,6748.99,6748.99,6748.99,500],["2018-07-18",6748.99,6748.99,6748.99,6748.99,0],["2018-07-19",6922.05,6922.05,6922.05,6922.05,400],["2018-07-20",6922.05,6922.05,6922.05,6922.05,0],["2018-07-23",6922.05,6922.05,6922.05,6922.05,0],["2018-07-24",6852.83,6852.83,6748.99,6748.99,500],["2018-07-25",6748.99,6748.99,6748.99,6748.99,0],["2018-07-26",6748.99,6748.99,6748.99,6748.99,0],["2018-07-27",6748.99,6748.99,6748.99,6748.99,0],["2018-07-30",6645.16,6645.16,6645.16,6645.16,200],["2018-07-31",6645.16,6645.16,6645.16,6645.16,0],["2018-08-01",6645.16,6645.16,6645.16,6645.16,0],["2018-08-02",6783.6,7268.15,6783.6,7268.15,1000],["2018-08-03",7268.15,7268.15,7268.15,7268.15,0],["2018-08-06",6748.99,6748.99,6748.99,6748.99,100],["2018-08-07",6748.99,6748.99,6748.99,6748.99,0],["2018-08-08",6922.05,6922.05,6922.05,6922.05,100],["2018-08-09",6922.05,6922.05,6922.05,6922.05,0],["2018-08-10",6922.05,6922.05,6922.05,6922.05,0],["2018-08-13",6783.6,6783.6,6783.6,6783.6,300],["2018-08-14",6783.6,6783.6,6783.6,6783.6,0],["2018-08-15",6783.6,6783.6,6783.6,6783.6,0],["2018-08-16",6783.6,6783.6,6783.6,6783.6,0],["2018-08-17",6783.6,6783.6,6783.6,6783.6,0],["2018-08-20",6783.6,6783.6,6783.6,6783.6,0],["2018-08-21",6783.6,6783.6,6783.6,6783.6,0],["2018-08-22",6783.6,6783.6,6748.99,6748.99,800],["2018-08-23",6748.99,6748.99,6748.99,6748.99,0],["2018-08-24",6748.99,6748.99,6748.99,6748.99,0],["2018-08-27",6748.99,6748.99,6748.99,6748.99,0],["2018-08-28",6748.99,6748.99,6748.99,6748.99,0],["2018-08-29",6748.99,6748.99,6748.99,6748.99,0],["2018-08-30",6748.99,6748.99,6748.99,6748.99,0],["2018-08-31",6748.99,6748.99,6748.99,6748.99,0],["2018-09-04",6748.99,6748.99,6748.99,6748.99,1500],["2018-09-05",6783.6,6783.6,6783.6,6783.6,100],["2018-09-06",6783.6,6783.6,6783.6,6783.6,0],["2018-09-07",7268.15,7441.2,6610.55,6852.83,2500],["2018-09-10",7268.15,7510.42,6852.83,6852.83,2700],["2018-09-11",6852.83,6852.83,6852.83,6852.83,0],["2018-09-12",6852.83,6852.83,6852.83,6852.83,0],["2018-09-13",6852.83,6852.83,6748.99,6748.99,700],["2018-09-14",6748.99,6748.99,6748.99,6748.99,0],["2018-09-17",6748.99,6748.99,6748.99,6748.99,300],["2018-09-18",6748.99,6748.99,6748.99,6748.99,0],["2018-09-19",7406.59,7406.59,6748.99,6748.99,1600],["2018-09-20",6748.99,6748.99,6748.99,6748.99,0],["2018-09-21",6748.99,6748.99,6748.99,6748.99,0],["2018-09-24",6748.99,6748.99,6748.99,6748.99,0],["2018-09-25",6748.99,6748.99,6748.99,6748.99,0],["2018-09-26",7371.98,7406.59,6748.99,6748.99,700],["2018-09-27",7406.59,7406.59,6922.05,6922.05,300],["2018-09-28",6922.05,6922.05,6922.05,6922.05,0],["2018-10-01",6922.05,6922.05,6922.05,6922.05,0],["2018-10-02",6922.05,6922.05,6922.05,6922.05,0],["2018-10-03",6922.05,6922.05,6922.05,6922.05,0],["2018-10-04",6922.05,6922.05,6922.05,6922.05,0],["2018-10-05",7545.03,7614.25,6922.05,6922.05,1100],["2018-10-08",6956.66,6956.66,6922.05,6922.05,600],["2018-10-09",6922.05,6922.05,6922.05,6922.05,0],["2018-10-10",6922.05,6922.05,6922.05,6922.05,1500],["2018-10-11",6748.99,7614.25,6748.99,6748.99,4100],["2018-10-12",6748.99,6748.99,6748.99,6748.99,0],["2018-10-15",7406.59,7406.59,6748.99,6748.99,1700],["2018-10-16",7406.59,7406.59,6818.22,6922.05,8200],["2018-10-17",6922.05,7614.25,6783.6,6922.05,5900],["2018-10-18",6818.22,6818.22,6818.22,6818.22,100],["2018-10-19",6922.05,7475.81,6818.22,6818.22,4600],["2018-10-22",6818.22,6818.22,6818.22,6818.22,0],["2018-10-23",7233.54,7475.81,6922.05,6922.05,2000],["2018-10-24",6922.05,6922.05,6922.05,6922.05,1100],["2018-10-25",6575.94,7268.15,6575.94,6610.55,3400],["2018-10-26",6610.55,6610.55,6610.55,6610.55,0],["2018-10-29",6610.55,6610.55,6610.55,6610.55,0],["2018-10-30",6610.55,7198.93,6437.5,6437.5,1700],["2018-10-31",6887.44,7060.49,6714.38,6714.38,800],["2018-11-01",7095.1,7371.98,6645.16,6679.77,1300],["2018-11-02",6679.77,6679.77,6679.77,6679.77,0],["2018-11-05",7302.76,7337.37,6714.38,6714.38,1100],["2018-11-06",7233.54,7371.98,6852.83,6852.83,17400],["2018-11-07",6852.83,6852.83,6852.83,6852.83,0],["2018-11-08",6852.83,6852.83,6852.83,6852.83,0],["2018-11-09",6852.83,6852.83,6852.83,6852.83,0],["2018-11-12",6852.83,6852.83,6852.83,6852.83,0],["2018-11-13",6852.83,6852.83,6852.83,6852.83,0],["2018-11-14",6714.38,6714.38,6714.38,6714.38,100],["2018-11-15",6714.38,6714.38,6714.38,6714.38,0],["2018-11-16",6679.77,7371.98,6679.77,6887.44,14100],["2018-11-19",6887.44,6887.44,6887.44,6887.44,0],["2018-11-20",6887.44,6887.44,6887.44,6887.44,0],["2018-11-21",6887.44,6887.44,6887.44,6887.44,0],["2018-11-22",6783.6,6783.6,6783.6,6783.6,100],["2018-11-23",6783.6,6783.6,6783.6,6783.6,0],["2018-11-26",6783.6,6783.6,6783.6,6783.6,0],["2018-11-27",7441.2,7441.2,7441.2,7441.2,900],["2018-11-28",7441.2,7441.2,7441.2,7441.2,0],["2018-11-29",7441.2,7441.2,7441.2,7441.2,100],["2018-11-30",7441.2,7441.2,7268.15,7268.15,1400],["2018-12-03",7441.2,7441.2,7268.15,7268.15,200],["2018-12-04",7268.15,7268.15,7268.15,7268.15,100],["2018-12-05",7268.15,7268.15,7268.15,7268.15,0],["2018-12-06",7268.15,7268.15,7268.15,7268.15,400],["2018-12-07",7268.15,7268.15,7268.15,7268.15,0],["2018-12-10",7268.15,7268.15,7268.15,7268.15,0],["2018-12-11",7198.93,7198.93,7198.93,7198.93,500],["2018-12-12",7198.93,7198.93,7198.93,7198.93,0],["2018-12-13",7198.93,7198.93,7198.93,7198.93,0],["2018-12-14",7198.93,7198.93,7198.93,7198.93,0],["2018-12-17",7198.93,7198.93,7198.93,7198.93,0],["2018-12-18",7198.93,7198.93,7198.93,7198.93,0],["2018-12-19",7198.93,7198.93,7198.93,7198.93,0],["2018-12-20",7198.93,7198.93,7198.93,7198.93,0],["2018-12-21",7441.2,7510.42,6610.55,6610.55,300],["2018-12-24",6056.79,6056.79,6056.79,6056.79,100],["2018-12-25",6056.79,6056.79,6056.79,6056.79,0],["2018-12-26",6610.55,6645.16,6610.55,6645.16,500],["2018-12-27",6645.16,6645.16,6645.16,6645.16,0],["2018-12-28",6645.16,6645.16,6645.16,6645.16,0],["2019-01-02",6645.16,6645.16,6645.16,6645.16,0],["2019-01-03",6645.16,6645.16,6645.16,6645.16,0],["2019-01-04",6645.16,6645.16,6645.16,6645.16,0],["2019-01-07",6645.16,6645.16,6645.16,6645.16,0],["2019-01-08",6645.16,6645.16,6645.16,6645.16,0],["2019-01-09",6645.16,6645.16,6645.16,6645.16,0],["2019-01-10",6575.94,6575.94,6091.4,6091.4,1200],["2019-01-11",6091.4,6091.4,6091.4,6091.4,0],["2019-01-14",6091.4,6091.4,6091.4,6091.4,0],["2019-01-15",6645.16,6645.16,6645.16,6645.16,900],["2019-01-16",6645.16,6645.16,6645.16,6645.16,0],["2019-01-17",6645.16,6645.16,6645.16,6645.16,0],["2019-01-18",6645.16,6645.16,6645.16,6645.16,0],["2019-01-21",6645.16,6645.16,6645.16,6645.16,0],["2019-01-22",6645.16,6645.16,6645.16,6645.16,0],["2019-01-23",7302.76,7302.76,7302.76,7302.76,100],["2019-01-24",7441.2,7441.2,7441.2,7441.2,200],["2019-01-25",7441.2,7441.2,7441.2,7441.2,0],["2019-01-28",7441.2,7441.2,7441.2,7441.2,0],["2019-01-29",7441.2,7441.2,7441.2,7441.2,0],["2019-01-30",7441.2,7441.2,7441.2,7441.2,0],["2019-01-31",7441.2,7441.2,7441.2,7441.2,0],["2019-02-01",7441.2,7441.2,7441.2,7441.2,0],["2019-02-11",7441.2,7441.2,7441.2,7441.2,0],["2019-02-12",7441.2,7441.2,7441.2,7441.2,0],["2019-02-13",7441.2,7441.2,7441.2,7441.2,0],["2019-02-14",7441.2,7441.2,7441.2,7441.2,0],["2019-02-15",7441.2,7441.2,7441.2,7441.2,0],["2019-02-18",7441.2,7441.2,7441.2,7441.2,0],["2019-02-19",8133.4,8133.4,8133.4,8133.4,2100],["2019-02-20",8133.4,8133.4,8133.4,8133.4,0],["2019-02-21",8133.4,8133.4,8133.4,8133.4,0],["2019-02-22",8133.4,8133.4,8133.4,8133.4,0],["2019-02-25",8133.4,8133.4,8133.4,8133.4,0],["2019-02-26",8133.4,8133.4,8133.4,8133.4,0],["2019-02-27",8133.4,8133.4,8133.4,8133.4,0],["2019-02-28",7406.59,7406.59,7337.37,7337.37,700],["2019-03-01",6818.22,6818.22,6645.16,6645.16,400],["2019-03-04",6645.16,6645.16,6645.16,6645.16,0],["2019-03-05",6645.16,6645.16,6645.16,6645.16,0],["2019-03-06",6922.05,6922.05,6748.99,6748.99,5300],["2019-03-07",6922.05,7268.15,6922.05,7268.15,6100],["2019-03-08",7268.15,7268.15,7268.15,7268.15,200],["2019-03-11",7441.2,7441.2,7441.2,7441.2,400],["2019-03-12",7441.2,7441.2,7441.2,7441.2,300],["2019-03-13",7441.2,7441.2,7441.2,7441.2,0],["2019-03-14",7441.2,7441.2,7441.2,7441.2,0],["2019-03-15",7441.2,7441.2,7441.2,7441.2,0],["2019-03-18",7614.25,7752.69,7614.25,7752.69,4500],["2019-03-19",7614.25,7614.25,7614.25,7614.25,200],["2019-03-20",7614.25,7960.35,7614.25,7960.35,8700],["2019-03-21",7614.25,7614.25,7614.25,7614.25,100],["2019-03-22",7925.74,7925.74,7475.81,7475.81,1200],["2019-03-25",7475.81,7475.81,7475.81,7475.81,0],["2019-03-26",7475.81,7475.81,7475.81,7475.81,0],["2019-03-27",7441.2,7441.2,7406.59,7406.59,500],["2019-03-28",7406.59,7406.59,7406.59,7406.59,0],["2019-03-29",7406.59,7406.59,7406.59,7406.59,1400],["2019-04-01",7441.2,7441.2,7441.2,7441.2,400],["2019-04-02",7441.2,7441.2,7441.2,7441.2,0],["2019-04-03",7441.2,7441.2,7441.2,7441.2,0],["2019-04-04",7406.59,7475.81,7406.59,7475.81,2200],["2019-04-05",7475.81,7475.81,7475.81,7475.81,0],["2019-04-08",7475.81,7475.81,7475.81,7475.81,0],["2019-04-09",7475.81,7475.81,7475.81,7475.81,0],["2019-04-10",7475.81,7475.81,7475.81,7475.81,0],["2019-04-11",7268.15,7268.15,7268.15,7268.15,200],["2019-04-12",7268.15,7268.15,7268.15,7268.15,0],["2019-04-16",7164.32,7164.32,7164.32,7164.32,400],["2019-04-17",7164.32,7164.32,7164.32,7164.32,0],["2019-04-18",7441.2,7441.2,7441.2,7441.2,3500],["2019-04-19",7441.2,7441.2,7441.2,7441.2,3500],["2019-04-22",7441.2,7787.3,6922.05,6922.05,11100],["2019-04-23",7579.64,7579.64,7579.64,7579.64,500],["2019-04-24",7614.25,7614.25,7614.25,7614.25,7300],["2019-04-25",7614.25,7614.25,7614.25,7614.25,0],["2019-04-26",7614.25,7614.25,7614.25,7614.25,0],["2019-05-02",7614.25,7614.25,7614.25,7614.25,0],["2019-05-03",7614.25,7614.25,7614.25,7614.25,0],["2019-05-06",7614.25,7614.25,7614.25,7614.25,0],["2019-05-07",7614.25,7614.25,7614.25,7614.25,0],["2019-05-08",7614.25,7614.25,7614.25,7614.25,0],["2019-05-09",6852.83,6852.83,6852.83,6852.83,900],["2019-05-10",6922.05,6922.05,6922.05,6922.05,500],["2019-05-13",6922.05,6922.05,6922.05,6922.05,0],["2019-05-14",7095.1,7095.1,7095.1,7095.1,100],["2019-05-15",7095.1,7095.1,7095.1,7095.1,0],["2019-05-16",7095.1,7095.1,7095.1,7095.1,0],["2019-05-17",7095.1,7095.1,7095.1,7095.1,0],["2019-05-20",7095.1,7095.1,7095.1,7095.1,0],["2019-05-21",7129.71,7129.71,7129.71,7129.71,200],["2019-05-22",7129.71,7129.71,7129.71,7129.71,0],["2019-05-23",7129.71,7129.71,7129.71,7129.71,0],["2019-05-24",7129.71,7129.71,7129.71,7129.71,0],["2019-05-27",7129.71,7129.71,7129.71,7129.71,0],["2019-05-28",7129.71,7129.71,7129.71,7129.71,0],["2019-05-29",7129.71,7129.71,7129.71,7129.71,100],["2019-05-30",7129.71,7129.71,7129.71,7129.71,0],["2019-05-31",7129.71,7129.71,7129.71,7129.71,0],["2019-06-03",7129.71,7129.71,7129.71,7129.71,0],["2019-06-04",7441.2,7441.2,7441.2,7441.2,700],["2019-06-05",6748.99,7095.1,6748.99,7095.1,200],["2019-06-06",7095.1,7095.1,7095.1,7095.1,0],["2019-06-07",7095.1,7095.1,7095.1,7095.1,0],["2019-06-10",7095.1,7095.1,7095.1,7095.1,0],["2019-06-11",7095.1,7095.1,7095.1,7095.1,0],["2019-06-12",7371.98,7579.64,7371.98,7579.64,500],["2019-06-13",7579.64,7579.64,7579.64,7579.64,0],["2019-06-14",7579.64,7579.64,7579.64,7579.64,0],["2019-06-17",7579.64,7579.64,7579.64,7579.64,0],["2019-06-18",7579.64,7579.64,7579.64,7579.64,0],["2019-06-19",7579.64,7579.64,7579.64,7579.64,0],["2019-06-20",7579.64,7579.64,7579.64,7579.64,0],["2019-06-21",7579.64,7579.64,7579.64,7579.64,0],["2019-06-24",7579.64,7579.64,7579.64,7579.64,0],["2019-06-25",7579.64,7579.64,7579.64,7579.64,0],["2019-06-26",7579.64,7579.64,7579.64,7579.64,0],["2019-06-27",7579.64,7579.64,7427.29,7427.29,5200],["2019-06-28",7427.29,7427.29,7427.29,7427.29,0],["2019-07-01",7617.73,7617.73,7236.84,7236.84,6700],["2019-07-02",7351.11,7617.73,7046.4,7046.4,7100],["2019-07-03",7046.4,7046.4,7046.4,7046.4,0],["2019-07-04",7046.4,7046.4,7046.4,7046.4,0],["2019-07-05",7046.4,7046.4,7046.4,7046.4,0],["2019-07-08",7046.4,7046.4,7046.4,7046.4,0],["2019-07-09",7046.4,7046.4,7046.4,7046.4,0],["2019-07-10",7046.4,7046.4,7046.4,7046.4,0],["2019-07-11",7046.4,7046.4,7046.4,7046.4,0],["2019-07-12",7046.4,7046.4,7046.4,7046.4,0],["2019-07-15",7579.64,7731.99,7046.4,7046.4,1400],["2019-07-16",7046.4,7046.4,7046.4,7046.4,0],["2019-07-17",7046.4,7046.4,7046.4,7046.4,0],["2019-07-18",7046.4,7046.4,7046.4,7046.4,0],["2019-07-19",7122.58,7731.99,7122.58,7122.58,7400],["2019-07-22",7808.17,7808.17,7160.67,7160.67,5200],["2019-07-23",7160.67,7160.67,7160.67,7160.67,0],["2019-07-24",7160.67,7160.67,7160.67,7160.67,0],["2019-07-25",7160.67,7160.67,7160.67,7160.67,0],["2019-07-26",7160.67,7160.67,7160.67,7160.67,0],["2019-07-29",7160.67,7160.67,7160.67,7160.67,0],["2019-07-30",7770.08,7846.26,7770.08,7846.26,6200],["2019-07-31",7846.26,7846.26,7846.26,7846.26,0],["2019-08-01",7846.26,7846.26,7846.26,7846.26,0],["2019-08-02",7846.26,7846.26,7846.26,7846.26,0],["2019-08-05",7846.26,7846.26,7846.26,7846.26,0],["2019-08-06",7846.26,7846.26,7846.26,7846.26,0],["2019-08-07",7846.26,7846.26,7846.26,7846.26,0],["2019-08-08",7846.26,7846.26,7846.26,7846.26,0],["2019-08-09",7846.26,7846.26,7846.26,7846.26,0],["2019-08-12",7846.26,7846.26,7846.26,7846.26,0],["2019-08-13",7846.26,7846.26,7846.26,7846.26,0],["2019-08-14",7846.26,7846.26,7846.26,7846.26,0],["2019-08-15",7846.26,7846.26,7846.26,7846.26,0],["2019-08-16",7846.26,7846.26,7846.26,7846.26,0],["2019-08-19",7846.26,7846.26,7846.26,7846.26,0],["2019-08-20",7846.26,7846.26,7846.26,7846.26,0],["2019-08-21",7846.26,7846.26,7846.26,7846.26,0],["2019-08-22",7846.26,7846.26,7846.26,7846.26,0],["2019-08-23",7846.26,7846.26,7846.26,7846.26,0],["2019-08-26",7846.26,7846.26,7846.26,7846.26,0],["2019-08-27",7846.26,7846.26,7846.26,7846.26,0],["2019-08-28",7846.26,7846.26,7846.26,7846.26,0],["2019-08-29",7846.26,7846.26,7846.26,7846.26,0],["2019-08-30",7846.26,7846.26,7846.26,7846.26,0],["2019-09-03",7846.26,7846.26,7846.26,7846.26,0],["2019-09-04",7846.26,7846.26,7846.26,7846.26,0],["2019-09-05",7846.26,7846.26,7846.26,7846.26,0],["2019-09-06",7846.26,7846.26,7846.26,7846.26,0],["2019-09-09",7846.26,7846.26,7846.26,7846.26,0],["2019-09-10",7846.26,7846.26,7846.26,7846.26,0],["2019-09-11",7846.26,7846.26,7846.26,7846.26,0],["2019-09-12",7846.26,7846.26,7846.26,7846.26,0],["2019-09-13",7846.26,7846.26,7846.26,7846.26,0],["2019-09-16",7846.26,7846.26,7846.26,7846.26,0],["2019-09-17",7846.26,7846.26,7846.26,7846.26,0],["2019-09-18",7808.17,7808.17,7808.17,7808.17,100],["2019-09-19",7808.17,7808.17,7808.17,7808.17,0],["2019-09-20",7808.17,7808.17,7808.17,7808.17,0],["2019-09-23",7808.17,7808.17,7808.17,7808.17,0],["2019-09-24",7693.91,7731.99,7693.91,7731.99,200],["2019-09-25",7731.99,7731.99,7731.99,7731.99,0],["2019-09-26",7731.99,7731.99,7731.99,7731.99,0],["2019-09-27",7617.73,7617.73,7541.55,7541.55,500],["2019-09-30",7541.55,7541.55,7541.55,7541.55,0],["2019-10-01",7541.55,7541.55,7541.55,7541.55,0],["2019-10-02",7541.55,7541.55,7541.55,7541.55,0],["2019-10-03",7541.55,7541.55,7541.55,7541.55,0],["2019-10-04",7236.84,7236.84,7236.84,7236.84,200],["2019-10-07",7236.84,7236.84,7236.84,7236.84,0],["2019-10-08",7236.84,7236.84,7236.84,7236.84,0],["2019-10-09",7236.84,7236.84,7236.84,7236.84,0],["2019-10-10",7236.84,7236.84,7236.84,7236.84,0],["2019-10-11",7236.84,7236.84,7236.84,7236.84,0],["2019-10-14",7236.84,7236.84,7236.84,7236.84,0],["2019-10-15",7236.84,7236.84,7236.84,7236.84,2200],["2019-10-16",7236.84,7236.84,7236.84,7236.84,1400],["2019-10-17",7236.84,7236.84,7236.84,7236.84,0],["2019-10-18",7236.84,7236.84,7236.84,7236.84,0],["2019-10-21",7236.84,7236.84,7236.84,7236.84,0],["2019-10-22",7236.84,7236.84,7236.84,7236.84,0],["2019-10-23",7236.84,7236.84,7236.84,7236.84,0],["2019-10-24",7236.84,7236.84,7236.84,7236.84,0],["2019-10-25",7236.84,7236.84,7236.84,7236.84,0],["2019-10-28",7236.84,7236.84,7236.84,7236.84,0],["2019-10-29",7236.84,7236.84,7236.84,7236.84,0],["2019-10-30",7236.84,7236.84,7236.84,7236.84,0],["2019-10-31",7160.67,7160.67,7160.67,7160.67,5400],["2019-11-01",7160.67,7160.67,7160.67,7160.67,0],["2019-11-04",7160.67,7160.67,7160.67,7160.67,0],["2019-11-05",7236.84,7236.84,7236.84,7236.84,100],["2019-11-06",6855.96,6855.96,6855.96,6855.96,800],["2019-11-07",6665.51,6741.69,6665.51,6665.51,5200],["2019-11-08",6665.51,6665.51,6665.51,6665.51,0],["2019-11-11",6665.51,6665.51,6665.51,6665.51,400],["2019-11-12",6665.51,6665.51,6665.51,6665.51,0],["2019-11-13",6665.51,6665.51,6665.51,6665.51,0],["2019-11-14",6665.51,6665.51,6665.51,6665.51,0],["2019-11-15",6665.51,6665.51,6665.51,6665.51,0],["2019-11-18",6665.51,6665.51,6665.51,6665.51,0],["2019-11-19",6665.51,6665.51,6665.51,6665.51,0],["2019-11-20",6665.51,6665.51,6665.51,6665.51,0],["2019-11-21",6665.51,6665.51,6665.51,6665.51,0],["2019-11-22",6665.51,6665.51,6665.51,6665.51,0],["2019-11-25",6665.51,6665.51,6665.51,6665.51,0],["2019-11-26",6665.51,6665.51,6665.51,6665.51,0],["2019-11-27",6665.51,6665.51,6665.51,6665.51,5000],["2019-11-28",6665.51,6665.51,6665.51,6665.51,0],["2019-11-29",6665.51,6665.51,6665.51,6665.51,0],["2019-12-02",6665.51,6665.51,6665.51,6665.51,0],["2019-12-03",6665.51,6665.51,6665.51,6665.51,0],["2019-12-04",6665.51,6665.51,6665.51,6665.51,0],["2019-12-05",6665.51,6665.51,6665.51,6665.51,0],["2019-12-06",6665.51,6665.51,6665.51,6665.51,0],["2019-12-09",6665.51,6665.51,6665.51,6665.51,0],["2019-12-10",6665.51,6665.51,6665.51,6665.51,0],["2019-12-11",6665.51,6665.51,6665.51,6665.51,0],["2019-12-12",6665.51,6665.51,6665.51,6665.51,0],["2019-12-13",6665.51,6665.51,6665.51,6665.51,0],["2019-12-16",6665.51,6665.51,6665.51,6665.51,0],["2019-12-17",6665.51,6665.51,6665.51,6665.51,0],["2019-12-18",6665.51,6665.51,6665.51,6665.51,700],["2019-12-19",6665.51,6665.51,6665.51,6665.51,0],["2019-12-20",6665.51,6665.51,6665.51,6665.51,0],["2019-12-23",6665.51,6665.51,6665.51,6665.51,0],["2019-12-24",6665.51,6665.51,6665.51,6665.51,0],["2019-12-25",6665.51,6665.51,6665.51,6665.51,0],["2019-12-26",6855.96,6855.96,6855.96,6855.96,400],["2019-12-27",6855.96,6855.96,6855.96,6855.96,0],["2019-12-30",6855.96,6855.96,6855.96,6855.96,0],["2019-12-31",6855.96,6855.96,6855.96,6855.96,0],["2020-01-02",6855.96,6855.96,6855.96,6855.96,0],["2020-01-03",6855.96,6855.96,6855.96,6855.96,0],["2020-01-06",6855.96,6855.96,6855.96,6855.96,0],["2020-01-07",6855.96,6855.96,6855.96,6855.96,0],["2020-01-08",6855.96,6855.96,6855.96,6855.96,0],["2020-01-09",6855.96,6855.96,6855.96,6855.96,600],["2020-01-10",6855.96,6855.96,6855.96,6855.96,0],["2020-01-13",6855.96,6855.96,6855.96,6855.96,0],["2020-01-14",6855.96,6855.96,6855.96,6855.96,0],["2020-01-15",6855.96,6855.96,6855.96,6855.96,100],["2020-01-16",7236.84,7236.84,7236.84,7236.84,400],["2020-01-17",7236.84,7236.84,7236.84,7236.84,0],["2020-01-20",7236.84,7236.84,7236.84,7236.84,0],["2020-01-21",7236.84,7236.84,7236.84,7236.84,0],["2020-01-22",7236.84,7236.84,7236.84,7236.84,0],["2020-01-30",7236.84,7236.84,7236.84,7236.84,0],["2020-01-31",7236.84,7236.84,7236.84,7236.84,0],["2020-02-03",7236.84,7236.84,7236.84,7236.84,0],["2020-02-04",7236.84,7236.84,7236.84,7236.84,0],["2020-02-05",7236.84,7236.84,7236.84,7236.84,0],["2020-02-06",7236.84,7236.84,7236.84,7236.84,0],["2020-02-07",7236.84,7236.84,7236.84,7236.84,0],["2020-02-10",7236.84,7236.84,7236.84,7236.84,2000],["2020-02-11",7236.84,7236.84,7236.84,7236.84,500],["2020-02-12",7236.84,7236.84,7236.84,7236.84,0],["2020-02-13",7236.84,7236.84,7236.84,7236.84,2000],["2020-02-14",7046.4,7046.4,7046.4,7046.4,1700],["2020-02-17",7046.4,7046.4,7046.4,7046.4,0],["2020-02-18",7046.4,7046.4,7046.4,7046.4,3500],["2020-02-19",7046.4,7046.4,7046.4,7046.4,0],["2020-02-20",7046.4,7046.4,7046.4,7046.4,0],["2020-02-21",7046.4,7046.4,7046.4,7046.4,0],["2020-02-24",6894.04,6894.04,6894.04,6894.04,2600],["2020-02-25",6894.04,6894.04,6894.04,6894.04,0],["2020-02-26",6894.04,6894.04,6894.04,6894.04,0],["2020-02-27",6894.04,6894.04,6894.04,6894.04,0],["2020-02-28",6894.04,6894.04,6894.04,6894.04,0],["2020-03-02",6894.04,6894.04,6894.04,6894.04,0],["2020-03-03",6894.04,6894.04,6894.04,6894.04,0],["2020-03-04",6894.04,6894.04,6894.04,6894.04,0],["2020-03-05",6894.04,6894.04,6894.04,6894.04,0],["2020-03-06",6894.04,6894.04,6894.04,6894.04,4000],["2020-03-09",6894.04,6894.04,6894.04,6894.04,0],["2020-03-10",6894.04,6894.04,6894.04,6894.04,0],["2020-03-11",6894.04,6894.04,6894.04,6894.04,60000],["2020-03-12",6894.04,6894.04,6894.04,6894.04,0],["2020-03-13",6894.04,6894.04,6894.04,6894.04,0],["2020-03-16",6894.04,6894.04,6894.04,6894.04,0],["2020-03-17",6894.04,6894.04,6894.04,6894.04,0],["2020-03-18",6817.87,6817.87,6779.78,6779.78,7400],["2020-03-19",6779.78,6779.78,6665.51,6665.51,3300],["2020-03-20",6665.51,6665.51,6665.51,6665.51,0],["2020-03-23",6665.51,6665.51,6665.51,6665.51,0],["2020-03-24",6665.51,6665.51,6665.51,6665.51,0],["2020-03-25",6665.51,6665.51,6665.51,6665.51,0],["2020-03-26",6665.51,6665.51,6665.51,6665.51,0],["2020-03-27",6665.51,6665.51,6665.51,6665.51,0],["2020-03-30",6665.51,6665.51,6665.51,6665.51,0],["2020-03-31",6665.51,6665.51,6665.51,6665.51,0],["2020-04-01",6665.51,6665.51,6665.51,6665.51,0],["2020-04-03",6665.51,6665.51,6665.51,6665.51,0],["2020-04-06",6817.87,6817.87,6817.87,6817.87,10000],["2020-04-07",6817.87,6817.87,6817.87,6817.87,0],["2020-04-08",6817.87,6817.87,6817.87,6817.87,0],["2020-04-09",6817.87,6817.87,6817.87,6817.87,1400],["2020-04-10",6817.87,6817.87,6817.87,6817.87,0],["2020-04-13",6817.87,6817.87,6817.87,6817.87,0],["2020-04-14",6817.87,6817.87,6817.87,6817.87,0],["2020-04-15",6855.96,6855.96,6855.96,6855.96,300],["2020-04-16",6855.96,6855.96,6855.96,6855.96,0],["2020-04-17",6855.96,6855.96,6855.96,6855.96,0],["2020-04-20",6855.96,6855.96,6855.96,6855.96,0],["2020-04-21",6855.96,6855.96,6855.96,6855.96,0],["2020-04-22",6855.96,6855.96,6855.96,6855.96,0],["2020-04-23",6855.96,6855.96,6855.96,6855.96,0],["2020-04-24",6855.96,6855.96,6855.96,6855.96,0],["2020-04-27",6855.96,6855.96,6855.96,6855.96,300],["2020-04-28",6855.96,6855.96,6855.96,6855.96,0],["2020-04-29",6855.96,6855.96,6855.96,6855.96,0],["2020-05-04",6855.96,6855.96,6855.96,6855.96,0],["2020-05-05",6855.96,6855.96,6855.96,6855.96,0],["2020-05-06",6855.96,6855.96,6855.96,6855.96,0],["2020-05-07",6855.96,6855.96,6855.96,6855.96,0],["2020-05-08",6855.96,7351.11,6855.96,7351.11,500],["2020-05-11",7351.11,7351.11,7351.11,7351.11,0],["2020-05-12",7351.11,7351.11,7351.11,7351.11,0],["2020-05-13",7351.11,7351.11,7351.11,7351.11,0],["2020-05-14",7351.11,7351.11,7351.11,7351.11,0],["2020-05-15",7351.11,7351.11,7351.11,7351.11,0],["2020-05-18",7351.11,7351.11,7351.11,7351.11,0],["2020-05-19",7351.11,7351.11,7351.11,7351.11,0],["2020-05-20",7351.11,7351.11,7351.11,7351.11,0],["2020-05-21",7351.11,7351.11,7351.11,7351.11,0],["2020-05-22",6894.04,6894.04,6894.04,6894.04,100],["2020-05-25",6894.04,6894.04,6894.04,6894.04,0],["2020-05-26",6894.04,6894.04,6894.04,6894.04,0],["2020-05-27",6894.04,6894.04,6894.04,6894.04,0],["2020-05-28",7313.02,7313.02,7313.02,7313.02,1100],["2020-05-29",7313.02,7313.02,7313.02,7313.02,0],["2020-06-01",7313.02,7313.02,7313.02,7313.02,0],["2020-06-02",7313.02,7313.02,7313.02,7313.02,0],["2020-06-03",7313.02,7313.02,7313.02,7313.02,0],["2020-06-04",7313.02,7313.02,7313.02,7313.02,0],["2020-06-05",7236.84,7236.84,7236.84,7236.84,1500],["2020-06-08",7236.84,7236.84,7236.84,7236.84,0],["2020-06-09",7236.84,7236.84,7236.84,7236.84,0],["2020-06-10",7236.84,7236.84,7236.84,7236.84,0],["2020-06-11",7236.84,7236.84,7236.84,7236.84,0],["2020-06-12",6932.13,6970.22,6932.13,6970.22,1800],["2020-06-15",6970.22,6970.22,6970.22,6970.22,0],["2020-06-16",7236.84,7236.84,7236.84,7236.84,2500],["2020-06-17",7389.2,7389.2,7389.2,7389.2,100],["2020-06-18",7389.2,7389.2,7389.2,7389.2,0],["2020-06-19",7427.29,7427.29,7427.29,7427.29,900],["2020-06-22",7427.29,7427.29,7427.29,7427.29,2500],["2020-06-23",7427.29,7617.73,7427.29,7617.73,2300],["2020-06-24",7617.73,7617.73,7617.73,7617.73,1100],["2020-06-25",7617.73,7617.73,7617.73,7617.73,100],["2020-06-26",7617.73,7617.73,7541.55,7541.55,200],["2020-06-29",7541.55,7541.55,7541.55,7541.55,0],["2020-06-30",7541.55,7541.55,7541.55,7541.55,0],["2020-07-01",7541.55,7541.55,7541.55,7541.55,0],["2020-07-02",7541.55,7541.55,7541.55,7541.55,300],["2020-07-03",7579.64,7579.64,7579.64,7579.64,300],["2020-07-06",7579.64,7579.64,7579.64,7579.64,1000],["2020-07-07",7541.55,7541.55,7541.55,7541.55,900],["2020-07-08",7541.55,7960.53,7541.55,7960.53,1900],["2020-07-09",7960.53,7960.53,7960.53,7960.53,700],["2020-07-10",7960.53,7960.53,7960.53,7960.53,0],["2020-07-13",7960.53,7960.53,7617.73,7617.73,3200],["2020-07-14",7617.73,7617.73,7617.73,7617.73,300],["2020-07-15",7617.73,7617.73,7617.73,7617.73,0],["2020-07-16",7617.73,7617.73,7617.73,7617.73,200],["2020-07-17",7617.73,7617.73,7617.73,7617.73,400],["2020-07-20",7406.13,7406.13,7406.13,7406.13,700],["2020-07-21",7363.8,7363.8,7363.8,7363.8,1900],["2020-07-22",7321.48,7321.48,7321.48,7321.48,100],["2020-07-23",7321.48,7321.48,7321.48,7321.48,200],["2020-07-24",7321.48,7321.48,7321.48,7321.48,500],["2020-07-27",7321.48,7321.48,7321.48,7321.48,1200],["2020-07-28",7321.48,7321.48,7321.48,7321.48,0],["2020-07-29",7321.48,7321.48,7321.48,7321.48,0],["2020-07-30",7321.48,7321.48,7321.48,7321.48,200],["2020-07-31",7321.48,7321.48,7321.48,7321.48,0],["2020-08-03",7321.48,7321.48,7321.48,7321.48,0],["2020-08-04",7321.48,7321.48,7321.48,7321.48,400],["2020-08-05",7321.48,7321.48,7321.48,7321.48,0],["2020-08-06",7321.48,7321.48,7321.48,7321.48,0],["2020-08-07",7321.48,7321.48,7321.48,7321.48,0],["2020-08-10",7321.48,7321.48,7321.48,7321.48,0],["2020-08-11",7321.48,7321.48,7321.48,7321.48,0],["2020-08-12",7321.48,7321.48,7321.48,7321.48,0],["2020-08-13",7321.48,7321.48,7321.48,7321.48,400],["2020-08-14",7321.48,7321.48,7321.48,7321.48,0],["2020-08-17",7321.48,7321.48,7321.48,7321.48,0],["2020-08-18",7321.48,7321.48,7321.48,7321.48,0],["2020-08-19",7321.48,7321.48,7321.48,7321.48,0],["2020-08-20",7321.48,7321.48,7321.48,7321.48,0],["2020-08-21",7321.48,7321.48,7321.48,7321.48,0],["2020-08-24",7321.48,7321.48,7321.48,7321.48,0],["2020-08-25",7321.48,7321.48,7321.48,7321.48,0],["2020-08-26",7363.8,7363.8,7363.8,7363.8,100],["2020-08-27",7363.8,7363.8,7363.8,7363.8,0],["2020-08-28",7363.8,7363.8,7363.8,7363.8,0],["2020-08-31",7363.8,7363.8,7363.8,7363.8,0],["2020-09-01",7363.8,7363.8,7363.8,7363.8,0],["2020-09-03",7363.8,7363.8,7363.8,7363.8,0],["2020-09-04",7363.8,7363.8,7363.8,7363.8,0],["2020-09-07",7363.8,7363.8,7363.8,7363.8,0],["2020-09-08",7363.8,7363.8,7363.8,7363.8,0],["2020-09-09",7363.8,7363.8,7363.8,7363.8,0],["2020-09-10",7363.8,7363.8,7363.8,7363.8,0],["2020-09-11",7363.8,7363.8,7363.8,7363.8,0],["2020-09-14",7363.8,7363.8,7363.8,7363.8,0],["2020-09-15",7363.8,7363.8,7363.8,7363.8,0],["2020-09-16",7406.13,7406.13,7406.13,7406.13,700],["2020-09-17",7406.13,7406.13,7406.13,7406.13,0],["2020-09-18",7194.52,7194.52,6855.96,6982.92,3000],["2020-09-21",6982.92,6982.92,6982.92,6982.92,0],["2020-09-22",6982.92,6982.92,6982.92,6982.92,0],["2020-09-23",6982.92,6982.92,6982.92,6982.92,0],["2020-09-24",6982.92,6982.92,6982.92,6982.92,0],["2020-09-25",7194.52,7194.52,7194.52,7194.52,200],["2020-09-28",7194.52,7194.52,7194.52,7194.52,0],["2020-09-29",7194.52,7194.52,7194.52,7194.52,0],["2020-09-30",7194.52,7194.52,7194.52,7194.52,0],["2020-10-01",7194.52,7194.52,7194.52,7194.52,0],["2020-10-02",7194.52,7194.52,7194.52,7194.52,0],["2020-10-05",7194.52,7194.52,7194.52,7194.52,0],["2020-10-06",7194.52,7194.52,7194.52,7194.52,0],["2020-10-07",7194.52,7194.52,7194.52,7194.52,0],["2020-10-08",7194.52,7194.52,7194.52,7194.52,0],["2020-10-09",7194.52,7194.52,7194.52,7194.52,2000],["2020-10-12",7194.52,7194.52,7194.52,7194.52,0],["2020-10-13",6855.96,6982.92,6855.96,6898.28,1500],["2020-10-14",6898.28,6898.28,6898.28,6898.28,0],["2020-10-15",6898.28,6898.28,6898.28,6898.28,0],["2020-10-16",6898.28,6898.28,6898.28,6898.28,0],["2020-10-19",6982.92,6982.92,6940.6,6982.92,2200],["2020-10-20",6982.92,6982.92,6982.92,6982.92,0],["2020-10-21",6982.92,6982.92,6982.92,6982.92,0],["2020-10-22",6982.92,6982.92,6982.92,6982.92,0],["2020-10-23",6940.6,6940.6,6940.6,6940.6,600],["2020-10-26",6940.6,6940.6,6940.6,6940.6,0],["2020-10-27",6940.6,6940.6,6940.6,6940.6,0],["2020-10-28",6940.6,6940.6,6940.6,6940.6,0],["2020-10-29",6982.92,6982.92,6982.92,6982.92,400],["2020-10-30",6982.92,6982.92,6982.92,6982.92,3900],["2020-11-02",6982.92,6982.92,6982.92,6982.92,0],["2020-11-03",6982.92,6982.92,6982.92,6982.92,0],["2020-11-04",6982.92,6982.92,6982.92,6982.92,0],["2020-11-05",6982.92,6982.92,6982.92,6982.92,0],["2020-11-06",6982.92,6982.92,6982.92,6982.92,0],["2020-11-09",6982.92,6982.92,6982.92,6982.92,0],["2020-11-10",6982.92,6982.92,6982.92,6982.92,0],["2020-11-11",6982.92,6982.92,6982.92,6982.92,0],["2020-11-12",6982.92,6982.92,6982.92,6982.92,0],["2020-11-13",6982.92,6982.92,6982.92,6982.92,0],["2020-11-16",6982.92,6982.92,6982.92,6982.92,0],["2020-11-17",6940.6,6940.6,6940.6,6940.6,200],["2020-11-18",6940.6,6940.6,6940.6,6940.6,0],["2020-11-19",6940.6,6940.6,6940.6,6940.6,0],["2020-11-20",6940.6,6940.6,6940.6,6940.6,0],["2020-11-23",6940.6,6940.6,6940.6,6940.6,0],["2020-11-24",6940.6,6940.6,6940.6,6940.6,0],["2020-11-25",6940.6,6940.6,6940.6,6940.6,0],["2020-11-26",6940.6,6940.6,6940.6,6940.6,0],["2020-11-27",6940.6,6940.6,6940.6,6940.6,0],["2020-11-30",6940.6,6940.6,6940.6,6940.6,100],["2020-12-01",6940.6,6940.6,6940.6,6940.6,100],["2020-12-02",6940.6,6940.6,6940.6,6940.6,0],["2020-12-03",6940.6,6940.6,6940.6,6940.6,0],["2020-12-04",7617.73,7617.73,7617.73,7617.73,100],["2020-12-07",7617.73,7617.73,7617.73,7617.73,0],["2020-12-08",7617.73,7617.73,7617.73,7617.73,0],["2020-12-09",8040.94,8040.94,8040.94,8040.94,100],["2020-12-10",8040.94,8040.94,8040.94,8040.94,0],["2020-12-11",8040.94,8040.94,8040.94,8040.94,0],["2020-12-14",8040.94,8040.94,8040.94,8040.94,0],["2020-12-15",8337.18,8337.18,8337.18,8337.18,100],["2020-12-16",8337.18,8337.18,8337.18,8337.18,0],["2020-12-17",8337.18,8337.18,8337.18,8337.18,0],["2020-12-18",8337.18,8337.18,8337.18,8337.18,0],["2020-12-21",8337.18,8337.18,8337.18,8337.18,0],["2020-12-22",8252.54,8252.54,8167.9,8167.9,300],["2020-12-23",8167.9,8167.9,8167.9,8167.9,0],["2020-12-24",8167.9,8167.9,8167.9,8167.9,0],["2020-12-25",8167.9,8167.9,8167.9,8167.9,0],["2020-12-28",8167.9,8167.9,8167.9,8167.9,0],["2020-12-29",8167.9,8167.9,8167.9,8167.9,1200],["2020-12-30",8337.18,8337.18,8337.18,8337.18,400],["2020-12-31",8337.18,8337.18,8337.18,8337.18,0],["2021-01-04",8337.18,8337.18,8337.18,8337.18,0],["2021-01-05",8252.54,8252.54,7533.09,7533.09,500],["2021-01-06",8125.58,8125.58,8125.58,8125.58,100],["2021-01-07",8125.58,8125.58,8125.58,8125.58,0],["2021-01-08",7406.13,7406.13,7406.13,7406.13,200],["2021-01-11",7406.13,7406.13,7406.13,7406.13,0],["2021-01-12",7406.13,7406.13,7406.13,7406.13,0],["2021-01-13",7406.13,7406.13,6940.6,6940.6,200],["2021-01-14",7025.24,7025.24,6982.92,6982.92,300],["2021-01-15",7660.05,7660.05,7660.05,7660.05,100],["2021-01-18",7787.01,7829.33,7787.01,7829.33,1100],["2021-01-19",7829.33,7829.33,7829.33,7829.33,0],["2021-01-20",7067.56,7067.56,7067.56,7067.56,3100],["2021-01-21",7660.05,7744.69,7660.05,7744.69,400],["2021-01-22",7744.69,7744.69,7744.69,7744.69,0],["2021-01-25",7744.69,7744.69,7744.69,7744.69,500],["2021-01-26",7744.69,7744.69,7744.69,7744.69,0],["2021-01-27",7744.69,7744.69,7744.69,7744.69,100],["2021-01-28",7025.24,7025.24,7025.24,7025.24,100],["2021-01-29",7406.13,7406.13,7406.13,7406.13,500],["2021-02-01",7406.13,7406.13,7406.13,7406.13,0],["2021-02-02",6982.92,6982.92,6982.92,6982.92,100],["2021-02-03",6982.92,6982.92,6982.92,6982.92,0],["2021-02-04",7406.13,7533.09,7406.13,7533.09,2000],["2021-02-05",7533.09,7533.09,7533.09,7533.09,0],["2021-02-08",7533.09,7533.09,7533.09,7533.09,0],["2021-02-09",7025.24,7025.24,7025.24,7025.24,300],["2021-02-17",7575.41,7575.41,7575.41,7575.41,100],["2021-02-18",7533.09,7533.09,7533.09,7533.09,800],["2021-02-19",7533.09,7533.09,7533.09,7533.09,0],["2021-02-22",7533.09,7533.09,7533.09,7533.09,0],["2021-02-23",7533.09,7533.09,7533.09,7533.09,200],["2021-02-24",7998.62,7998.62,7617.73,7617.73,3200],["2021-02-25",7617.73,7617.73,7617.73,7617.73,0],["2021-02-26",8252.54,8379.5,8252.54,8379.5,6900],["2021-03-01",8379.5,8379.5,8379.5,8379.5,0],["2021-03-02",8379.5,8379.5,8379.5,8379.5,0],["2021-03-03",8379.5,8379.5,8379.5,8379.5,1000],["2021-03-04",8379.5,8379.5,8379.5,8379.5,0],["2021-03-05",8464.14,8464.14,8464.14,8464.14,300],["2021-03-08",8464.14,8464.14,8464.14,8464.14,0],["2021-03-09",8464.14,8464.14,8464.14,8464.14,26000],["2021-03-10",8464.14,8464.14,8464.14,8464.14,0],["2021-03-11",8464.14,8464.14,8464.14,8464.14,0],["2021-03-12",8464.14,9310.56,8464.14,9310.56,6300],["2021-03-15",9310.56,9733.76,9310.56,9733.76,2000],["2021-03-16",9733.76,9733.76,9733.76,9733.76,0],["2021-03-17",9733.76,9733.76,9733.76,9733.76,0],["2021-03-18",9733.76,9733.76,9733.76,9733.76,0],["2021-03-19",9733.76,9733.76,9733.76,9733.76,0],["2021-03-22",9733.76,9733.76,9733.76,9733.76,200],["2021-03-23",9733.76,9733.76,9733.76,9733.76,0],["2021-03-24",9733.76,9733.76,9733.76,9733.76,0],["2021-03-25",9733.76,9733.76,9733.76,9733.76,0],["2021-03-26",9733.76,9733.76,9733.76,9733.76,0],["2021-03-29",9733.76,9733.76,9733.76,9733.76,0],["2021-03-30",9733.76,9733.76,9733.76,9733.76,0],["2021-03-31",9733.76,10199.29,9733.76,10199.29,200],["2021-04-01",10199.29,10199.29,10199.29,10199.29,0],["2021-04-02",10199.29,10199.29,10199.29,10199.29,0],["2021-04-05",10199.29,10199.29,10199.29,10199.29,0],["2021-04-06",10199.29,10199.29,10199.29,10199.29,0],["2021-04-07",10199.29,10199.29,10199.29,10199.29,0],["2021-04-08",10199.29,10199.29,10199.29,10199.29,0],["2021-04-09",10199.29,10199.29,10199.29,10199.29,0],["2021-04-12",10030.01,10030.01,10030.01,10030.01,600],["2021-04-13",9733.76,9733.76,9733.76,9733.76,1900],["2021-04-14",9733.76,9733.76,9733.76,9733.76,0],["2021-04-15",9522.16,10156.97,9522.16,10156.97,1400],["2021-04-16",10156.97,10156.97,10156.97,10156.97,0],["2021-04-19",10156.97,10156.97,10156.97,10156.97,0],["2021-04-20",10114.65,10114.65,10114.65,10114.65,100],["2021-04-22",10114.65,10114.65,10114.65,10114.65,0],["2021-04-23",10114.65,10114.65,10114.65,10114.65,0],["2021-04-26",10114.65,10114.65,10114.65,10114.65,0],["2021-04-27",10114.65,10114.65,10114.65,10114.65,0],["2021-04-28",10114.65,10114.65,10114.65,10114.65,0],["2021-04-29",9141.27,9141.27,9141.27,9141.27,300],["2021-05-04",9141.27,9141.27,9141.27,9141.27,0],["2021-05-05",9141.27,9141.27,9141.27,9141.27,0],["2021-05-06",9437.52,9437.52,9437.52,9437.52,100],["2021-05-07",9437.52,9437.52,9437.52,9437.52,0],["2021-05-10",9437.52,9437.52,9437.52,9437.52,0],["2021-05-11",9437.52,9437.52,9437.52,9437.52,0],["2021-05-12",9395.2,9395.2,9395.2,9395.2,100],["2021-05-13",9395.2,9395.2,9395.2,9395.2,0],["2021-05-14",8887.35,8887.35,8887.35,8887.35,100],["2021-05-17",8675.75,8675.75,8675.75,8675.75,300],["2021-05-18",8675.75,8675.75,8675.75,8675.75,0],["2021-05-19",8675.75,8675.75,8675.75,8675.75,200],["2021-05-20",8675.75,8675.75,8675.75,8675.75,0],["2021-05-21",7829.33,7829.33,7829.33,7829.33,100],["2021-05-24",7829.33,7829.33,7829.33,7829.33,0],["2021-05-25",7829.33,7829.33,7829.33,7829.33,0],["2021-05-26",7829.33,7829.33,7829.33,7829.33,300],["2021-05-27",7829.33,7829.33,7829.33,7829.33,0],["2021-05-28",7236.84,7236.84,7236.84,7236.84,100],["2021-05-31",7236.84,7236.84,7236.84,7236.84,0],["2021-06-01",7956.29,7956.29,7956.29,7956.29,1200],["2021-06-02",8506.46,8718.07,8506.46,8718.07,12400],["2021-06-03",9056.63,9564.48,9056.63,9564.48,1900],["2021-06-04",9564.48,9564.48,8845.03,9098.95,1500],["2021-06-07",9098.95,9098.95,9098.95,9098.95,0],["2021-06-08",8464.14,8464.14,8464.14,8464.14,200],["2021-06-09",7617.73,7660.05,7617.73,7617.73,300],["2021-06-10",8379.5,8379.5,8379.5,8379.5,100],["2021-06-11",8887.35,9183.6,8887.35,9183.6,1700],["2021-06-14",9903.05,9945.37,9225.92,9945.37,11100],["2021-06-15",9987.69,9987.69,9945.37,9945.37,3300],["2021-06-16",9945.37,9945.37,9945.37,9945.37,2000],["2021-06-17",9945.37,10580.18,9945.37,9945.37,4700],["2021-06-18",9945.37,10537.86,9945.37,10072.33,6200],["2021-06-21",10118.53,10488.16,9240.67,10488.16,4300],["2021-06-22",10534.36,10534.36,9517.89,9610.3,3400],["2021-06-23",10164.74,10164.74,9425.48,9425.48,2000],["2021-06-24",9471.69,9471.69,9471.69,9471.69,500],["2021-06-25",9425.48,9425.48,9333.08,9379.28,1600],["2021-06-28",9055.86,9055.86,8963.45,9055.86,1800],["2021-06-29",9055.86,9148.26,9055.86,9148.26,200],["2021-06-30",8871.04,8871.04,8871.04,8871.04,2500],["2021-07-01",8871.04,8871.04,8871.04,8871.04,0],["2021-07-02",8871.04,9009.65,8871.04,8871.04,700],["2021-07-05",8732.43,8778.64,8732.43,8778.64,500],["2021-07-06",8824.84,8871.04,8824.84,8871.04,400],["2021-07-07",8871.04,9702.7,8871.04,9702.7,3100],["2021-07-08",9702.7,9702.7,9702.7,9702.7,0],["2021-07-09",8732.43,8824.84,8732.43,8778.64,1500],["2021-07-12",8778.64,8778.64,8778.64,8778.64,2400],["2021-07-13",8778.64,8778.64,8778.64,8778.64,0],["2021-07-14",8778.64,8778.64,8778.64,8778.64,0],["2021-07-15",8778.64,8778.64,8778.64,8778.64,0],["2021-07-16",8778.64,8778.64,8778.64,8778.64,100],["2021-07-19",9240.67,9240.67,8778.64,8778.64,3100],["2021-07-20",8778.64,8778.64,8778.64,8778.64,100],["2021-07-21",8778.64,8778.64,8778.64,8778.64,600],["2021-07-22",8871.04,8871.04,8871.04,8871.04,100],["2021-07-23",9009.65,9009.65,9009.65,9009.65,800],["2021-07-26",9009.65,9009.65,8778.64,8778.64,3900],["2021-07-27",8778.64,8778.64,8778.64,8778.64,5200],["2021-07-28",8778.64,8778.64,8778.64,8778.64,0],["2021-07-29",8778.64,8778.64,8778.64,8778.64,0],["2021-07-30",8778.64,8778.64,8778.64,8778.64,2500],["2021-08-02",8778.64,8778.64,8778.64,8778.64,0],["2021-08-03",9194.47,9240.67,8778.64,8778.64,2100],["2021-08-04",9240.67,9656.5,8778.64,8778.64,3600],["2021-08-05",8778.64,8824.84,8778.64,8824.84,5100],["2021-08-06",8824.84,8824.84,8824.84,8824.84,100],["2021-08-09",9240.67,9240.67,8824.84,8824.84,900],["2021-08-10",8917.25,9194.47,8917.25,8917.25,1300],["2021-08-11",9656.5,9702.7,9656.5,9702.7,200],["2021-08-12",8824.84,8824.84,8824.84,8824.84,100],["2021-08-13",8917.25,8917.25,8917.25,8917.25,500],["2021-08-16",8917.25,8917.25,8917.25,8917.25,0],["2021-08-17",8917.25,8917.25,8917.25,8917.25,0],["2021-08-18",9795.11,9795.11,9009.65,9009.65,2300],["2021-08-19",9148.26,9148.26,9148.26,9148.26,200],["2021-08-20",9148.26,9148.26,9148.26,9148.26,0],["2021-08-23",9240.67,9240.67,9240.67,9240.67,200],["2021-08-24",8778.64,8778.64,8778.64,8778.64,100],["2021-08-25",8778.64,8778.64,8778.64,8778.64,0],["2021-08-26",8778.64,8778.64,8778.64,8778.64,0],["2021-08-27",8778.64,8778.64,8778.64,8778.64,0],["2021-08-30",8917.25,8917.25,8824.84,8824.84,400],["2021-08-31",9564.09,9702.7,8917.25,9009.65,3900],["2021-09-01",9009.65,9009.65,9009.65,9009.65,0],["2021-09-06",9517.89,9517.89,9009.65,9102.06,300],["2021-09-07",9471.69,9979.92,9148.26,9194.47,2800],["2021-09-08",9240.67,9240.67,9240.67,9240.67,100],["2021-09-09",10164.74,10164.74,9055.86,10164.74,9000],["2021-09-10",11181.21,11181.21,10072.33,11181.21,25000],["2021-09-13",12290.09,12290.09,12290.09,12290.09,24600],["2021-09-14",13398.97,13491.38,13352.77,13491.38,41400],["2021-09-15",14831.28,14831.28,14785.07,14831.28,12500],["2021-09-16",16309.78,16309.78,16309.78,16309.78,8300],["2021-09-17",17926.9,17926.9,14692.67,14692.67,28600],["2021-09-20",13260.36,13260.36,13260.36,13260.36,9200],["2021-09-21",11966.67,13260.36,11966.67,13260.36,24000],["2021-09-22",14554.06,14554.06,11966.67,11966.67,23200],["2021-09-23",11966.67,11966.67,10950.19,11181.21,13700],["2021-09-24",10257.14,11181.21,10118.53,10996.4,17100],["2021-09-27",10626.77,11458.43,10626.77,11458.43,10800],["2021-09-28",10765.38,11458.43,10765.38,11319.82,9600],["2021-09-29",11273.62,11273.62,10857.79,11227.41,21200],["2021-09-30",11227.41,11458.43,11088.8,11458.43,3900],["2021-10-01",12012.87,12012.87,11088.8,11920.46,1400],["2021-10-04",11458.43,11458.43,10903.99,10950.19,2900],["2021-10-05",10950.19,11319.82,10395.75,11319.82,9000],["2021-10-06",10996.4,10996.4,10488.16,10488.16,1600],["2021-10-07",10534.36,10580.57,10534.36,10580.57,1200],["2021-10-08",10441.96,10996.4,10441.96,10996.4,300],["2021-10-11",10857.79,10857.79,10719.18,10811.58,700],["2021-10-12",10534.36,10765.38,10534.36,10765.38,1900],["2021-10-13",10626.77,10719.18,10164.74,10395.75,7100],["2021-10-14",10626.77,11088.8,10626.77,11088.8,3100],["2021-10-15",11088.8,11135.01,10441.96,10626.77,3800],["2021-10-18",10811.58,10811.58,10626.77,10811.58,1800],["2021-10-19",10811.58,10811.58,10164.74,10164.74,11000],["2021-10-20",10303.35,10626.77,10257.14,10626.77,13000],["2021-10-21",10626.77,10626.77,10626.77,10626.77,0],["2021-10-22",10441.96,10626.77,10441.96,10580.57,1600],["2021-10-25",10580.57,10626.77,10580.57,10626.77,12000],["2021-10-26",10626.77,10626.77,10580.57,10626.77,6000],["2021-10-27",10626.77,10996.4,10626.77,10996.4,1200],["2021-10-28",10996.4,10996.4,10811.58,10903.99,2800],["2021-10-29",10903.99,10950.19,10903.99,10950.19,2000],["2021-11-01",10950.19,11088.8,10950.19,11088.8,2000],["2021-11-02",11088.8,11088.8,10996.4,11088.8,4800],["2021-11-03",11181.21,11550.84,11181.21,11412.23,5400],["2021-11-04",11781.85,11920.46,11550.84,11920.46,10900],["2021-11-05",11920.46,11920.46,11920.46,11920.46,1400],["2021-11-08",10765.38,11874.26,10765.38,10857.79,700],["2021-11-09",11135.01,11920.46,11135.01,11920.46,9300],["2021-11-10",12336.29,12474.9,12243.89,12474.9,9100],["2021-11-11",12890.73,13722.39,12705.92,12705.92,10200],["2021-11-12",11458.43,12474.9,11458.43,12474.9,8700],["2021-11-15",11920.46,12382.5,11874.26,11874.26,10700],["2021-11-16",11920.46,12474.9,11920.46,11920.46,9100],["2021-11-17",12012.87,12474.9,11920.46,12428.7,12300],["2021-11-18",12243.89,12243.89,12105.28,12243.89,12500],["2021-11-19",12197.68,12197.68,11550.84,11966.67,21300],["2021-11-22",11597.04,11597.04,11597.04,11597.04,1100],["2021-11-23",11504.63,12521.11,11504.63,12336.29,3200],["2021-11-24",12336.29,12336.29,12243.89,12290.09,1400],["2021-11-25",12243.89,12243.89,11735.65,12151.48,6300],["2021-11-26",12151.48,12151.48,12151.48,12151.48,6600],["2021-11-29",12012.87,12243.89,11920.46,12243.89,4500],["2021-11-30",11828.06,11828.06,11781.85,11781.85,2000],["2021-12-01",11781.85,11781.85,11781.85,11781.85,400],["2021-12-02",11643.24,11643.24,11643.24,11643.24,100],["2021-12-03",11643.24,11643.24,11643.24,11643.24,0],["2021-12-06",11643.24,11643.24,11643.24,11643.24,100],["2021-12-07",11088.8,11597.04,11088.8,11597.04,200],["2021-12-08",11319.82,11366.02,11319.82,11366.02,3500],["2021-12-09",11366.02,11550.84,11181.21,11181.21,2900],["2021-12-10",11550.84,12243.89,11550.84,12197.68,2300],["2021-12-13",12197.68,12197.68,12197.68,12197.68,0],["2021-12-14",11135.01,11227.41,11135.01,11181.21,5400],["2021-12-15",11181.21,11181.21,11181.21,11181.21,1100],["2021-12-16",12151.48,12151.48,12151.48,12151.48,100],["2021-12-17",11273.62,12012.87,11273.62,12012.87,1500],["2021-12-20",11319.82,11319.82,11319.82,11319.82,100],["2021-12-21",11135.01,11874.26,11135.01,11319.82,2000],["2021-12-22",11181.21,11181.21,11181.21,11181.21,100],["2021-12-23",11181.21,11181.21,11181.21,11181.21,1000],["2021-12-24",11088.8,11088.8,11088.8,11088.8,600],["2021-12-27",11088.8,11088.8,11088.8,11088.8,0],["2021-12-28",11088.8,11088.8,11088.8,11088.8,100],["2021-12-29",11088.8,11088.8,11088.8,11088.8,100],["2021-12-30",11088.8,11088.8,11088.8,11088.8,0],["2021-12-31",10903.99,11088.8,10903.99,11088.8,3800],["2022-01-04",11088.8,11088.8,11088.8,11088.8,900],["2022-01-05",11088.8,11088.8,11088.8,11088.8,2500],["2022-01-06",11088.8,11088.8,11088.8,11088.8,100],["2022-01-07",11088.8,11088.8,11088.8,11088.8,1700],["2022-01-10",11135.01,11458.43,11135.01,11412.23,2500],["2022-01-11",11366.02,11920.46,11366.02,11920.46,1800],["2022-01-12",11920.46,11920.46,11920.46,11920.46,0],["2022-01-13",11319.82,11319.82,11088.8,11088.8,2300],["2022-01-14",11966.67,11966.67,11550.84,11550.84,1400],["2022-01-17",11550.84,11550.84,11550.84,11550.84,100],["2022-01-18",11550.84,11550.84,11550.84,11550.84,0],["2022-01-19",11550.84,11550.84,11550.84,11550.84,0],["2022-01-20",11550.84,11550.84,11550.84,11550.84,0],["2022-01-21",11550.84,11550.84,11550.84,11550.84,0],["2022-01-24",11550.84,11550.84,11550.84,11550.84,0],["2022-01-25",11550.84,11550.84,11550.84,11550.84,0],["2022-01-26",11319.82,11458.43,11088.8,11458.43,2000],["2022-01-27",11458.43,11458.43,11458.43,11458.43,0],["2022-01-28",11458.43,11458.43,11458.43,11458.43,0],["2022-02-07",11088.8,11088.8,11088.8,11088.8,500],["2022-02-08",11088.8,11088.8,11088.8,11088.8,0],["2022-02-09",11181.21,11458.43,11135.01,11458.43,2900],["2022-02-10",11458.43,11458.43,11458.43,11458.43,300],["2022-02-11",11458.43,11458.43,11458.43,11458.43,0],["2022-02-14",11181.21,11181.21,11181.21,11181.21,400],["2022-02-15",11181.21,11181.21,11181.21,11181.21,3500],["2022-02-16",11181.21,11181.21,11181.21,11181.21,0],["2022-02-17",11181.21,11181.21,11181.21,11181.21,1000],["2022-02-18",10857.79,10857.79,10857.79,10857.79,400],["2022-02-21",10857.79,10857.79,10857.79,10857.79,100],["2022-02-22",10857.79,10857.79,10857.79,10857.79,0],["2022-02-23",11689.45,11920.46,11550.84,11550.84,1600],["2022-02-24",12012.87,12012.87,12012.87,12012.87,100],["2022-02-25",12012.87,12012.87,12012.87,12012.87,0],["2022-02-28",11781.85,11920.46,11781.85,11920.46,1000],["2022-03-01",11966.67,12012.87,11966.67,12012.87,1600],["2022-03-02",11550.84,11550.84,11550.84,11550.84,1900],["2022-03-03",11550.84,11781.85,11550.84,11781.85,2200],["2022-03-04",12012.87,12474.9,12012.87,12474.9,4400],["2022-03-07",12474.9,12474.9,12474.9,12474.9,0],["2022-03-08",12474.9,12474.9,12428.7,12474.9,1100],["2022-03-09",13491.38,13491.38,13398.97,13398.97,1500],["2022-03-10",13398.97,13398.97,13398.97,13398.97,0],["2022-03-11",13398.97,13398.97,13398.97,13398.97,0],["2022-03-14",13398.97,13398.97,13398.97,13398.97,200],["2022-03-15",13398.97,13398.97,13398.97,13398.97,0],["2022-03-16",13398.97,13398.97,13398.97,13398.97,0],["2022-03-17",12890.73,12890.73,12474.9,12474.9,400],["2022-03-18",11550.84,11781.85,11550.84,11781.85,2100],["2022-03-21",11781.85,11781.85,11781.85,11781.85,200],["2022-03-22",11781.85,11781.85,11781.85,11781.85,0],["2022-03-23",11781.85,11781.85,11781.85,11781.85,800],["2022-03-24",11781.85,11781.85,11781.85,11781.85,1000],["2022-03-25",11781.85,12012.87,11781.85,12012.87,400],["2022-03-28",12012.87,12012.87,12012.87,12012.87,0],["2022-03-29",12012.87,12012.87,12012.87,12012.87,0],["2022-03-30",11643.24,11643.24,11643.24,11643.24,100],["2022-03-31",11643.24,11643.24,11643.24,11643.24,0],["2022-04-01",11781.85,11781.85,11550.84,11550.84,2400],["2022-04-04",11781.85,11781.85,11781.85,11781.85,100],["2022-04-05",11781.85,11781.85,11781.85,11781.85,0],["2022-04-06",11458.43,11781.85,11458.43,11781.85,800],["2022-04-07",11828.06,11828.06,11828.06,11828.06,200],["2022-04-08",11828.06,11828.06,11828.06,11828.06,0],["2022-04-12",11828.06,11828.06,11828.06,11828.06,0],["2022-04-13",11828.06,11828.06,11828.06,11828.06,0],["2022-04-14",11828.06,12012.87,11828.06,12012.87,1100],["2022-04-15",12012.87,12012.87,12012.87,12012.87,0],["2022-04-18",12012.87,12012.87,12012.87,12012.87,0],["2022-04-19",12012.87,12012.87,12012.87,12012.87,0],["2022-04-20",12012.87,12012.87,12012.87,12012.87,0],["2022-04-21",12012.87,12012.87,12012.87,12012.87,0],["2022-04-22",12012.87,12012.87,12012.87,12012.87,0],["2022-04-25",11966.67,11966.67,11042.6,11088.8,1700],["2022-04-26",11088.8,11088.8,11088.8,11088.8,100],["2022-04-27",11088.8,11088.8,10210.94,10210.94,10800],["2022-04-28",11227.41,11227.41,11227.41,11227.41,100],["2022-04-29",10118.53,12012.87,10118.53,12012.87,200],["2022-05-04",11781.85,11828.06,11781.85,11828.06,300],["2022-05-05",11966.67,12012.87,11966.67,12012.87,5500],["2022-05-06",10811.58,10811.58,10811.58,10811.58,100],["2022-05-09",9748.91,9979.92,9748.91,9979.92,300],["2022-05-10",9979.92,9979.92,9979.92,9979.92,0],["2022-05-11",9979.92,9979.92,9979.92,9979.92,0],["2022-05-12",10950.19,10950.19,10950.19,10950.19,700],["2022-05-13",11088.8,11088.8,11088.8,11088.8,200],["2022-05-16",9979.92,9979.92,9979.92,9979.92,100],["2022-05-17",9979.92,9979.92,9979.92,9979.92,0],["2022-05-18",10210.94,10210.94,10210.94,10210.94,300],["2022-05-19",10210.94,10210.94,10210.94,10210.94,0],["2022-05-20",10210.94,10210.94,10210.94,10210.94,0],["2022-05-23",10210.94,10210.94,10210.94,10210.94,0],["2022-05-24",10210.94,10210.94,10210.94,10210.94,0],["2022-05-25",10210.94,10210.94,10210.94,10210.94,0],["2022-05-26",10210.94,10210.94,10210.94,10210.94,0],["2022-05-27",10210.94,10210.94,10210.94,10210.94,0],["2022-05-30",10210.94,10210.94,10210.94,10210.94,0],["2022-05-31",10210.94,10210.94,10210.94,10210.94,0],["2022-06-01",11181.21,11181.21,11181.21,11181.21,100],["2022-06-02",11181.21,11181.21,11181.21,11181.21,2100],["2022-06-03",11181.21,11181.21,11181.21,11181.21,0],["2022-06-06",12012.87,12012.87,12012.87,12012.87,200],["2022-06-07",12012.87,12012.87,12012.87,12012.87,0],["2022-06-08",12012.87,12012.87,12012.87,12012.87,0],["2022-06-09",13214.16,13214.16,13214.16,13214.16,100],["2022-06-10",13214.16,13214.16,13214.16,13214.16,0],["2022-06-13",13214.16,13214.16,13214.16,13214.16,0],["2022-06-14",13214.16,13214.16,13214.16,13214.16,0],["2022-06-15",13214.16,13214.16,13214.16,13214.16,0],["2022-06-16",13214.16,13214.16,13214.16,13214.16,0],["2022-06-17",13214.16,13214.16,13214.16,13214.16,0],["2022-06-20",13214.16,13214.16,13214.16,13214.16,0],["2022-06-21",13214.16,13214.16,13214.16,13214.16,0],["2022-06-22",13214.16,13214.16,13214.16,13214.16,0],["2022-06-23",13214.16,13214.16,13214.16,13214.16,0],["2022-06-24",13214.16,13214.16,13214.16,13214.16,0],["2022-06-27",13214.16,13214.16,13214.16,13214.16,0],["2022-06-28",13214.16,13214.16,13214.16,13214.16,0],["2022-06-29",13214.16,13214.16,13214.16,13214.16,0],["2022-06-30",13214.16,13214.16,13214.16,13214.16,0],["2022-07-01",12012.87,12012.87,12012.87,12012.87,500],["2022-07-04",12012.87,12012.87,12012.87,12012.87,0],["2022-07-05",12012.87,12012.87,12012.87,12012.87,0],["2022-07-06",12012.87,12012.87,12012.87,12012.87,0],["2022-07-07",12012.87,12012.87,12012.87,12012.87,0],["2022-07-08",12012.87,12012.87,12012.87,12012.87,0],["2022-07-11",12012.87,12012.87,12012.87,12012.87,0],["2022-07-12",12012.87,12012.87,12012.87,12012.87,0],["2022-07-13",12012.87,12012.87,12012.87,12012.87,0],["2022-07-14",12012.87,12012.87,12012.87,12012.87,0],["2022-07-15",12012.87,12012.87,12012.87,12012.87,0],["2022-07-18",12012.87,12012.87,12012.87,12012.87,0],["2022-07-19",12012.87,12012.87,12012.87,12012.87,0],["2022-07-20",12012.87,12012.87,12012.87,12012.87,0],["2022-07-21",12012.87,12012.87,12012.87,12012.87,0],["2022-07-22",12012.87,12012.87,12012.87,12012.87,0],["2022-07-25",12012.87,12012.87,12012.87,12012.87,0],["2022-07-26",12012.87,12012.87,12012.87,12012.87,0],["2022-07-27",12012.87,12012.87,12012.87,12012.87,0],["2022-07-28",11512.33,11512.33,11512.33,11512.33,1000],["2022-07-29",11512.33,11512.33,11512.33,11512.33,0],["2022-08-01",11512.33,11512.33,11512.33,11512.33,300],["2022-08-02",11512.33,11512.33,11512.33,11512.33,0],["2022-08-03",11011.8,11011.8,11011.8,11011.8,3600],["2022-08-04",11011.8,11011.8,11011.8,11011.8,0],["2022-08-05",11011.8,11011.8,11011.8,11011.8,0],["2022-08-08",11011.8,11011.8,11011.8,11011.8,0],["2022-08-09",11011.8,11011.8,11011.8,11011.8,100],["2022-08-10",11011.8,11011.8,11011.8,11011.8,0],["2022-08-11",11011.8,11011.8,11011.8,11011.8,200],["2022-08-12",11011.8,11011.8,11011.8,11011.8,0],["2022-08-15",11011.8,11011.8,11011.8,11011.8,0],["2022-08-16",11011.8,11011.8,11011.8,11011.8,0],["2022-08-17",10010.73,10010.73,10010.73,10010.73,300],["2022-08-18",11011.8,11011.8,11011.8,11011.8,100],["2022-08-19",11011.8,11011.8,11011.8,11011.8,0],["2022-08-22",11762.6,11762.6,11762.6,11762.6,100],["2022-08-23",11762.6,11762.6,11762.6,11762.6,0],["2022-08-24",11762.6,11762.6,11762.6,11762.6,0],["2022-08-25",11762.6,11762.6,11762.6,11762.6,100],["2022-08-26",11762.6,11762.6,11762.6,11762.6,0],["2022-08-29",11762.6,11762.6,11762.6,11762.6,0],["2022-08-30",11762.6,12763.68,11762.6,12763.68,400],["2022-08-31",12763.68,12763.68,12763.68,12763.68,0],["2022-09-05",11762.6,11762.6,11762.6,11762.6,200],["2022-09-06",11762.6,11762.6,11762.6,11762.6,0],["2022-09-07",11762.6,11762.6,11762.6,11762.6,0],["2022-09-08",11762.6,11762.6,11762.6,11762.6,0],["2022-09-09",11762.6,11762.6,11762.6,11762.6,0],["2022-09-12",11762.6,11762.6,11762.6,11762.6,0],["2022-09-13",11762.6,11762.6,11762.6,11762.6,0],["2022-09-14",11762.6,11762.6,11762.6,11762.6,0],["2022-09-15",11762.6,11762.6,11762.6,11762.6,0],["2022-09-16",10761.53,11262.07,10761.53,11262.07,300],["2022-09-19",11262.07,11262.07,11262.07,11262.07,0],["2022-09-20",11262.07,11262.07,11262.07,11262.07,0],["2022-09-21",12012.87,12012.87,11762.6,11762.6,1000],["2022-09-22",11762.6,11762.6,11762.6,11762.6,0],["2022-09-23",11762.6,11762.6,11762.6,11762.6,0],["2022-09-26",11762.6,11762.6,11762.6,11762.6,0],["2022-09-27",11762.6,11762.6,11762.6,11762.6,0],["2022-09-28",11762.6,11762.6,11762.6,11762.6,0],["2022-09-29",11762.6,11762.6,11762.6,11762.6,0],["2022-09-30",11762.6,11762.6,11762.6,11762.6,0],["2022-10-03",11762.6,11762.6,11762.6,11762.6,0],["2022-10-04",11011.8,11011.8,11011.8,11011.8,1000],["2022-10-05",11011.8,11011.8,11011.8,11011.8,400],["2022-10-06",11762.6,11762.6,11762.6,11762.6,100],["2022-10-07",11762.6,11762.6,11762.6,11762.6,0],["2022-10-10",11512.33,11512.33,11512.33,11512.33,2800],["2022-10-11",11512.33,11512.33,11512.33,11512.33,0],["2022-10-12",11512.33,11512.33,11512.33,11512.33,0],["2022-10-13",11512.33,11512.33,11512.33,11512.33,0],["2022-10-14",11512.33,11512.33,11512.33,11512.33,0],["2022-10-17",11512.33,11512.33,11512.33,11512.33,0],["2022-10-18",11512.33,11512.33,11512.33,11512.33,0],["2022-10-19",11512.33,11512.33,11512.33,11512.33,0],["2022-10-20",11512.33,11512.33,11512.33,11512.33,0],["2022-10-21",11512.33,11512.33,11512.33,11512.33,0],["2022-10-24",11512.33,11512.33,11512.33,11512.33,0],["2022-10-25",10361.1,10361.1,10361.1,10361.1,100],["2022-10-26",10361.1,10361.1,10361.1,10361.1,0],["2022-10-27",10361.1,10361.1,10361.1,10361.1,0],["2022-10-28",11312.12,11312.12,11312.12,11312.12,100],["2022-10-31",11312.12,11312.12,11312.12,11312.12,0],["2022-11-01",11312.12,11312.12,11312.12,11312.12,0],["2022-11-02",11312.12,11312.12,11312.12,11312.12,0],["2022-11-03",11312.12,11312.12,11312.12,11312.12,0],["2022-11-04",11312.12,11312.12,11312.12,11312.12,0],["2022-11-07",11312.12,11312.12,11312.12,11312.12,0],["2022-11-08",11312.12,11312.12,11312.12,11312.12,0],["2022-11-09",11312.12,11312.12,11312.12,11312.12,0],["2022-11-10",11312.12,11312.12,11312.12,11312.12,0],["2022-11-11",11312.12,11312.12,11312.12,11312.12,0],["2022-11-14",11312.12,11312.12,11312.12,11312.12,0],["2022-11-15",11312.12,11312.12,11312.12,11312.12,0],["2022-11-16",11312.12,11312.12,11312.12,11312.12,0],["2022-11-17",11312.12,11312.12,11312.12,11312.12,0],["2022-11-18",11312.12,11312.12,11312.12,11312.12,0],["2022-11-21",11262.07,11262.07,11262.07,11262.07,300],["2022-11-22",11262.07,11262.07,11262.07,11262.07,0],["2022-11-23",11262.07,11262.07,11262.07,11262.07,0],["2022-11-24",11262.07,11262.07,11262.07,11262.07,200],["2022-11-25",11262.07,11262.07,11262.07,11262.07,0],["2022-11-28",11262.07,11262.07,11262.07,11262.07,0],["2022-11-29",11262.07,11262.07,11262.07,11262.07,0],["2022-11-30",11262.07,11262.07,11262.07,11262.07,0],["2022-12-01",11262.07,11262.07,11262.07,11262.07,0],["2022-12-02",11262.07,11262.07,11262.07,11262.07,0],["2022-12-05",11262.07,11262.07,11262.07,11262.07,0],["2022-12-06",11262.07,11262.07,11262.07,11262.07,0],["2022-12-07",11262.07,11262.07,11262.07,11262.07,0],["2022-12-08",11262.07,11262.07,11262.07,11262.07,0],["2022-12-09",11262.07,11262.07,11262.07,11262.07,0],["2022-12-12",11262.07,11262.07,11262.07,11262.07,0],["2022-12-13",11262.07,11262.07,11262.07,11262.07,100],["2022-12-14",11262.07,11262.07,11262.07,11262.07,0],["2022-12-15",11262.07,11262.07,11262.07,11262.07,0],["2022-12-16",11262.07,11262.07,11262.07,11262.07,0],["2022-12-19",11262.07,11262.07,11262.07,11262.07,0],["2022-12-20",11262.07,11262.07,11262.07,11262.07,0],["2022-12-21",11262.07,11262.07,11262.07,11262.07,0],["2022-12-22",11262.07,11262.07,11262.07,11262.07,0],["2022-12-23",11262.07,11262.07,11262.07,11262.07,0],["2022-12-26",11262.07,11262.07,11262.07,11262.07,0],["2022-12-27",11262.07,11262.07,11262.07,11262.07,100],["2022-12-28",11262.07,11262.07,11262.07,11262.07,0],["2022-12-29",11262.07,11262.07,11262.07,11262.07,0],["2022-12-30",11262.07,11262.07,11262.07,11262.07,0],["2023-01-03",11262.07,11262.07,11262.07,11262.07,0],["2023-01-04",11262.07,11262.07,11262.07,11262.07,0],["2023-01-05",11262.07,11262.07,11262.07,11262.07,0],["2023-01-06",11262.07,11262.07,11262.07,11262.07,0],["2023-01-09",11262.07,11262.07,11262.07,11262.07,0],["2023-01-10",11262.07,11262.07,11262.07,11262.07,0],["2023-01-11",11262.07,11262.07,11262.07,11262.07,0],["2023-01-12",11262.07,11262.07,11262.07,11262.07,0],["2023-01-13",11262.07,11262.07,11262.07,11262.07,0],["2023-01-16",11262.07,11262.07,11262.07,11262.07,0],["2023-01-17",11262.07,11262.07,11262.07,11262.07,0],["2023-01-18",11262.07,11262.07,11262.07,11262.07,0],["2023-01-19",11262.07,11262.07,11262.07,11262.07,0],["2023-01-27",11262.07,11262.07,11262.07,11262.07,0],["2023-01-30",11262.07,11262.07,11262.07,11262.07,0],["2023-01-31",11262.07,11262.07,11262.07,11262.07,0],["2023-02-01",11262.07,11262.07,11262.07,11262.07,200],["2023-02-02",11262.07,11262.07,11262.07,11262.07,0],["2023-02-03",11262.07,11262.07,11262.07,11262.07,0],["2023-02-06",11262.07,11262.07,11262.07,11262.07,0],["2023-02-07",11262.07,11262.07,11262.07,11262.07,0],["2023-02-08",11262.07,11262.07,11262.07,11262.07,0],["2023-02-09",11262.07,11262.07,11262.07,11262.07,0],["2023-02-10",11262.07,11262.07,11262.07,11262.07,0],["2023-02-13",11262.07,11262.07,11262.07,11262.07,0],["2023-02-14",11262.07,11262.07,11262.07,11262.07,0],["2023-02-15",11262.07,11262.07,11262.07,11262.07,0],["2023-02-16",11262.07,11262.07,11262.07,11262.07,0],["2023-02-17",11262.07,11262.07,11262.07,11262.07,0],["2023-02-20",11262.07,11262.07,11262.07,11262.07,0],["2023-02-21",11262.07,11512.33,11262.07,11512.33,300],["2023-02-22",11512.33,11512.33,11512.33,11512.33,0],["2023-02-23",11512.33,11512.33,11512.33,11512.33,0],["2023-02-24",11512.33,11512.33,11512.33,11512.33,0],["2023-02-27",11512.33,11512.33,11512.33,11512.33,0],["2023-02-28",11512.33,11512.33,11512.33,11512.33,0],["2023-03-01",11512.33,11512.33,11512.33,11512.33,0],["2023-03-02",11512.33,11512.33,11512.33,11512.33,0],["2023-03-03",11512.33,11512.33,11512.33,11512.33,0],["2023-03-06",11512.33,11512.33,11512.33,11512.33,0],["2023-03-07",11512.33,11512.33,11512.33,11512.33,0],["2023-03-08",11512.33,11512.33,11512.33,11512.33,0],["2023-03-09",11512.33,11512.33,11512.33,11512.33,0],["2023-03-10",11512.33,11512.33,11512.33,11512.33,0],["2023-03-13",11512.33,11512.33,11512.33,11512.33,0],["2023-03-14",11512.33,11512.33,11512.33,11512.33,0],["2023-03-15",11512.33,11512.33,11512.33,11512.33,0],["2023-03-16",11512.33,11512.33,11512.33,11512.33,0],["2023-03-17",11512.33,11512.33,11512.33,11512.33,0],["2023-03-20",11512.33,11512.33,11512.33,11512.33,0],["2023-03-21",11512.33,11512.33,11512.33,11512.33,0],["2023-03-22",12663.57,12663.57,12663.57,12663.57,100],["2023-03-23",12663.57,12663.57,12663.57,12663.57,0],["2023-03-24",12663.57,12663.57,12663.57,12663.57,0],["2023-03-27",12663.57,12663.57,12663.57,12663.57,0],["2023-03-28",12663.57,12663.57,12663.57,12663.57,0],["2023-03-29",12663.57,12663.57,12663.57,12663.57,0],["2023-03-30",12663.57,12663.57,12663.57,12663.57,0],["2023-03-31",12663.57,12663.57,12663.57,12663.57,0],["2023-04-03",12663.57,12663.57,12663.57,12663.57,0],["2023-04-04",11412.23,11412.23,11412.23,11412.23,300],["2023-04-05",11412.23,11412.23,11412.23,11412.23,0],["2023-04-06",10311.05,10361.1,10311.05,10311.05,700],["2023-04-07",10311.05,10311.05,10311.05,10311.05,0],["2023-04-10",11312.12,11312.12,10311.05,10311.05,400],["2023-04-11",10311.05,10311.05,10311.05,10311.05,0],["2023-04-12",11312.12,11312.12,11312.12,11312.12,100],["2023-04-13",10761.53,10761.53,10761.53,10761.53,600],["2023-04-14",10761.53,10761.53,10761.53,10761.53,0],["2023-04-17",10761.53,10761.53,10761.53,10761.53,0],["2023-04-18",10761.53,10761.53,10761.53,10761.53,0],["2023-04-19",11212.01,11212.01,10311.05,10311.05,200],["2023-04-20",10311.05,10311.05,10311.05,10311.05,0],["2023-04-21",10311.05,10311.05,10311.05,10311.05,0],["2023-04-24",10311.05,10311.05,10311.05,10311.05,0],["2023-04-25",9309.97,9309.97,9309.97,9309.97,100],["2023-04-26",10210.94,10210.94,8459.06,8509.12,600],["2023-04-27",9009.65,9009.65,9009.65,9009.65,100],["2023-04-28",9009.65,9009.65,9009.65,9009.65,0],["2023-05-04",9910.62,9910.62,9910.62,9910.62,100],["2023-05-05",8959.6,8959.6,8959.6,8959.6,600],["2023-05-08",9810.51,9810.51,9810.51,9810.51,6900],["2023-05-09",9009.65,9009.65,9009.65,9009.65,100],["2023-05-10",9910.62,9910.62,9910.62,9910.62,200],["2023-05-11",9009.65,9009.65,9009.65,9009.65,400],["2023-05-12",9910.62,9910.62,9910.62,9910.62,200],["2023-05-15",10010.73,10260.99,10010.73,10260.99,1400],["2023-05-16",10260.99,10260.99,10260.99,10260.99,0],["2023-05-17",11011.8,11011.8,11011.8,11011.8,100],["2023-05-18",11011.8,11011.8,11011.8,11011.8,0],["2023-05-19",11011.8,11011.8,11011.8,11011.8,0],["2023-05-22",10361.1,10361.1,10260.99,10260.99,300],["2023-05-23",10260.99,10260.99,10260.99,10260.99,0],["2023-05-24",10260.99,10260.99,10260.99,10260.99,0],["2023-05-25",9510.19,9510.19,9510.19,9510.19,300],["2023-05-26",10260.99,10260.99,10260.99,10260.99,100],["2023-05-29",10260.99,10260.99,10260.99,10260.99,0],["2023-05-30",10260.99,10260.99,10260.99,10260.99,0],["2023-05-31",10260.99,10260.99,10260.99,10260.99,0],["2023-06-01",10210.94,10210.94,10210.94,10210.94,300],["2023-06-02",10110.83,10110.83,9760.46,9760.46,300],["2023-06-05",10711.48,10711.48,10110.83,10110.83,200],["2023-06-06",10110.83,10110.83,10110.83,10110.83,0],["2023-06-07",10761.53,10761.53,10761.53,10761.53,100],["2023-06-08",10761.53,10761.53,10761.53,10761.53,0],["2023-06-09",10761.53,10761.53,10761.53,10761.53,0],["2023-06-12",10761.53,10761.53,10761.53,10761.53,0],["2023-06-13",10761.53,10761.53,10761.53,10761.53,0],["2023-06-14",10761.53,10761.53,10761.53,10761.53,0],["2023-06-15",10761.53,10761.53,10761.53,10761.53,0],["2023-06-16",10761.53,10761.53,10761.53,10761.53,0],["2023-06-19",10761.53,10761.53,10761.53,10761.53,0],["2023-06-20",10761.53,10761.53,10761.53,10761.53,0],["2023-06-21",10761.53,10761.53,10761.53,10761.53,100],["2023-06-22",10761.53,10761.53,10761.53,10761.53,0],["2023-06-23",10761.53,10761.53,10761.53,10761.53,0],["2023-06-26",10761.53,10761.53,10761.53,10761.53,0],["2023-06-27",10761.53,10761.53,10761.53,10761.53,0],["2023-06-28",10711.48,10711.48,10711.48,10711.48,500],["2023-06-29",10711.48,10711.48,10711.48,10711.48,100],["2023-06-30",10711.48,10711.48,10711.48,10711.48,0],["2023-07-03",10711.48,10711.48,10711.48,10711.48,0],["2023-07-04",10711.48,10711.48,10711.48,10711.48,0],["2023-07-05",10711.48,10711.48,10711.48,10711.48,0],["2023-07-06",10711.48,10711.48,10711.48,10711.48,1000],["2023-07-07",10711.48,10711.48,10711.48,10711.48,0],["2023-07-10",10711.48,10711.48,10711.48,10711.48,0],["2023-07-11",10711.48,10711.48,10711.48,10711.48,0],["2023-07-12",10711.48,10711.48,10711.48,10711.48,0],["2023-07-13",10711.48,10711.48,10711.48,10711.48,0],["2023-07-14",10711.48,10711.48,10711.48,10711.48,1000],["2023-07-17",10711.48,10711.48,10711.48,10711.48,0],["2023-07-18",10761.53,10761.53,10761.53,10761.53,500],["2023-07-19",10761.53,10761.53,10761.53,10761.53,0],["2023-07-20",10761.53,10761.53,10761.53,10761.53,0],["2023-07-21",11812.66,11812.66,11812.66,11812.66,1900],["2023-07-24",11812.66,11812.66,11812.66,11812.66,1000],["2023-07-25",11812.66,11812.66,11812.66,11812.66,0],["2023-07-26",10661.42,10961.74,10661.42,10961.74,4000],["2023-07-27",10961.74,10961.74,9910.62,10961.74,1100],["2023-07-28",10911.69,10961.74,10911.69,10961.74,1800],["2023-07-31",10961.74,10961.74,10961.74,10961.74,0],["2023-08-01",11011.8,11011.8,11011.8,11011.8,2000],["2023-08-02",11011.8,11011.8,11011.8,11011.8,0],["2023-08-03",11011.8,11011.8,11011.8,11011.8,0],["2023-08-04",10961.74,10961.74,10961.74,10961.74,1400],["2023-08-07",10961.74,11015.48,10961.74,11015.48,1100],["2023-08-08",10961.74,11015.48,10961.74,11015.48,600],["2023-08-09",11015.48,11015.48,11015.48,11015.48,0],["2023-08-10",10746.81,11015.48,10746.81,11015.48,4500],["2023-08-11",11015.48,11015.48,11015.48,11015.48,0],["2023-08-14",12090.16,12090.16,12090.16,12090.16,100],["2023-08-15",12090.16,12090.16,12090.16,12090.16,0],["2023-08-16",11015.48,11015.48,11015.48,11015.48,100],["2023-08-17",11015.48,11015.48,11015.48,11015.48,0],["2023-08-18",11015.48,11015.48,11015.48,11015.48,0],["2023-08-21",11015.48,11015.48,11015.48,11015.48,0],["2023-08-22",11015.48,11015.48,11015.48,11015.48,0],["2023-08-23",11015.48,11015.48,11015.48,11015.48,0],["2023-08-24",11015.48,11015.48,11015.48,11015.48,0],["2023-08-25",11015.48,11015.48,11015.48,11015.48,0],["2023-08-28",10478.14,10478.14,10478.14,10478.14,100],["2023-08-29",10746.81,10746.81,10746.81,10746.81,9400],["2023-08-30",10746.81,10746.81,10746.81,10746.81,0],["2023-08-31",11821.49,11821.49,11821.49,11821.49,100],["2023-09-05",10639.34,10639.34,10639.34,10639.34,100],["2023-09-06",11660.29,11660.29,9618.39,9887.06,36600],["2023-09-07",10854.28,10854.28,9457.19,9940.8,7300],["2023-09-08",10908.01,10908.01,9779.6,9833.33,7000],["2023-09-11",9833.33,9833.33,9725.86,9725.86,5300],["2023-09-12",9672.13,9672.13,9457.19,9564.66,13100],["2023-09-13",9564.66,9564.66,9564.66,9564.66,100],["2023-09-14",10478.14,10478.14,9618.39,9672.13,5600],["2023-09-15",9564.66,9672.13,9564.66,9672.13,2400],["2023-09-18",9672.13,9672.13,9672.13,9672.13,300],["2023-09-19",9457.19,9672.13,9457.19,9510.93,2200],["2023-09-20",9510.93,9510.93,9510.93,9510.93,0],["2023-09-21",9188.52,9188.52,9188.52,9188.52,100],["2023-09-22",9188.52,9188.52,9188.52,9188.52,0],["2023-09-25",9242.26,9672.13,9188.52,9672.13,1200],["2023-09-26",9242.26,9242.26,9188.52,9188.52,700],["2023-09-27",9618.39,9618.39,9618.39,9618.39,100],["2023-09-28",9618.39,9618.39,9188.52,9618.39,2300],["2023-09-29",9349.72,9349.72,9349.72,9349.72,1000],["2023-10-02",9349.72,9349.72,9349.72,9349.72,100],["2023-10-03",9349.72,9349.72,9349.72,9349.72,400],["2023-10-04",9457.19,9457.19,9457.19,9457.19,400],["2023-10-05",9457.19,9457.19,9188.52,9188.52,200],["2023-10-06",9618.39,9618.39,9618.39,9618.39,1100],["2023-10-09",9618.39,9618.39,9618.39,9618.39,0],["2023-10-10",9618.39,9618.39,9618.39,9618.39,1000],["2023-10-11",9618.39,9618.39,9618.39,9618.39,0],["2023-10-12",9618.39,9618.39,9618.39,9618.39,0],["2023-10-13",9618.39,9618.39,9618.39,9618.39,0],["2023-10-16",9618.39,9618.39,9618.39,9618.39,0],["2023-10-17",9618.39,9618.39,9618.39,9618.39,0],["2023-10-18",9618.39,9618.39,9618.39,9618.39,100],["2023-10-19",9618.39,9618.39,9618.39,9618.39,100],["2023-10-20",9618.39,9618.39,9618.39,9618.39,0],["2023-10-23",9618.39,9618.39,9618.39,9618.39,0],["2023-10-24",9618.39,9618.39,9618.39,9618.39,0],["2023-10-25",9618.39,9618.39,9618.39,9618.39,100],["2023-10-26",9134.79,9134.79,9134.79,9134.79,1500],["2023-10-27",9134.79,9134.79,9134.79,9134.79,0],["2023-10-30",9510.93,9672.13,8973.59,8973.59,1600],["2023-10-31",9188.52,9188.52,9188.52,9188.52,200],["2023-11-01",9188.52,9188.52,9188.52,9188.52,0],["2023-11-02",9887.06,9887.06,9887.06,9887.06,100],["2023-11-03",9887.06,9887.06,9887.06,9887.06,0],["2023-11-06",9081.05,9081.05,9081.05,9081.05,3000],["2023-11-07",9618.39,9672.13,9457.19,9672.13,24800],["2023-11-08",10102.0,10102.0,10102.0,10102.0,100],["2023-11-09",10102.0,10102.0,10102.0,10102.0,0],["2023-11-10",10102.0,10102.0,10102.0,10102.0,0],["2023-11-13",10102.0,10102.0,10102.0,10102.0,0],["2023-11-14",9188.52,9618.39,9188.52,9618.39,500],["2023-11-15",9618.39,9618.39,9618.39,9618.39,0],["2023-11-16",9188.52,9188.52,9188.52,9188.52,200],["2023-11-17",9403.46,9403.46,9403.46,9403.46,3000],["2023-11-20",9403.46,9403.46,9403.46,9403.46,0],["2023-11-21",9403.46,9403.46,9403.46,9403.46,0],["2023-11-22",9403.46,9403.46,9403.46,9403.46,0],["2023-11-23",9403.46,9403.46,9403.46,9403.46,0],["2023-11-24",9403.46,9403.46,9403.46,9403.46,0],["2023-11-27",9403.46,9403.46,9403.46,9403.46,200],["2023-11-28",9188.52,9188.52,9188.52,9188.52,100],["2023-11-29",9672.13,9940.8,9188.52,9188.52,1700],["2023-11-30",9188.52,9188.52,9188.52,9188.52,0],["2023-12-01",9188.52,9188.52,9188.52,9188.52,0],["2023-12-04",9188.52,9188.52,9188.52,9188.52,0],["2023-12-05",9188.52,9188.52,9188.52,9188.52,0],["2023-12-06",9188.52,9188.52,9188.52,9188.52,0],["2023-12-07",9188.52,9188.52,9188.52,9188.52,0],["2023-12-08",9672.13,10048.27,9188.52,9188.52,700],["2023-12-11",9188.52,9188.52,9188.52,9188.52,0],["2023-12-12",9188.52,9188.52,9188.52,9188.52,0],["2023-12-13",9188.52,9188.52,9188.52,9188.52,0],["2023-12-14",9188.52,9188.52,9188.52,9188.52,0],["2023-12-15",9188.52,9188.52,9188.52,9188.52,0],["2023-12-18",9188.52,9188.52,9188.52,9188.52,0],["2023-12-19",9188.52,9188.52,9188.52,9188.52,0],["2023-12-20",9188.52,9188.52,9188.52,9188.52,0],["2023-12-21",9188.52,9188.52,9188.52,9188.52,0],["2023-12-22",9188.52,9188.52,9188.52,9188.52,0],["2023-12-25",9188.52,9188.52,9188.52,9188.52,0],["2023-12-26",9188.52,9188.52,9188.52,9188.52,0],["2023-12-27",9188.52,9188.52,9188.52,9188.52,0],["2023-12-28",9188.52,9188.52,9188.52,9188.52,0],["2023-12-29",9188.52,9188.52,9188.52,9188.52,0],["2024-01-02",9188.52,9188.52,9188.52,9188.52,0],["2024-01-03",9188.52,9188.52,9188.52,9188.52,0],["2024-01-04",9188.52,9188.52,9188.52,9188.52,0],["2024-01-05",9188.52,9188.52,9188.52,9188.52,0],["2024-01-08",9188.52,9188.52,9188.52,9188.52,0],["2024-01-09",9188.52,9188.52,9188.52,9188.52,0],["2024-01-10",9188.52,9188.52,9188.52,9188.52,0],["2024-01-11",10102.0,10102.0,10102.0,10102.0,100],["2024-01-12",9457.19,9457.19,9457.19,9457.19,100],["2024-01-15",9457.19,9457.19,9457.19,9457.19,0],["2024-01-16",9457.19,9457.19,9457.19,9457.19,0],["2024-01-17",9457.19,9457.19,9457.19,9457.19,0],["2024-01-18",9457.19,9457.19,9457.19,9457.19,0],["2024-01-19",9457.19,9457.19,9457.19,9457.19,0],["2024-01-22",9457.19,9457.19,9457.19,9457.19,0],["2024-01-23",9457.19,9457.19,9457.19,9457.19,0],["2024-01-24",9457.19,9457.19,9457.19,9457.19,0],["2024-01-25",9457.19,9457.19,9457.19,9457.19,0],["2024-01-26",9457.19,9457.19,9457.19,9457.19,0],["2024-01-29",9457.19,9457.19,9457.19,9457.19,0],["2024-01-30",9457.19,9457.19,9457.19,9457.19,0],["2024-01-31",9457.19,9457.19,9457.19,9457.19,0],["2024-02-01",9457.19,9457.19,9457.19,9457.19,0],["2024-02-02",9457.19,9457.19,9457.19,9457.19,0],["2024-02-05",9457.19,9457.19,9457.19,9457.19,0],["2024-02-06",9457.19,9457.19,9457.19,9457.19,0],["2024-02-07",9457.19,9457.19,9457.19,9457.19,0],["2024-02-15",9457.19,9457.19,9457.19,9457.19,1000],["2024-02-16",9403.46,9403.46,9134.79,9134.79,20000],["2024-02-19",9672.13,9672.13,9672.13,9672.13,100],["2024-02-20",10155.73,10155.73,9349.72,9349.72,300],["2024-02-21",10155.73,10155.73,9349.72,9349.72,5700],["2024-02-22",9349.72,9349.72,9349.72,9349.72,0],["2024-02-23",9349.72,9349.72,9349.72,9349.72,0],["2024-02-26",9349.72,9349.72,9349.72,9349.72,0],["2024-02-27",9349.72,9349.72,9349.72,9349.72,0],["2024-02-28",9349.72,9349.72,9349.72,9349.72,0],["2024-02-29",10155.73,10155.73,9618.39,9618.39,300],["2024-03-01",9618.39,9618.39,9618.39,9618.39,0],["2024-03-04",9618.39,9618.39,9618.39,9618.39,66900],["2024-03-05",9618.39,9618.39,9618.39,9618.39,0],["2024-03-06",9349.72,9349.72,9349.72,9349.72,2000],["2024-03-07",9349.72,9349.72,9349.72,9349.72,0],["2024-03-08",9349.72,9349.72,9349.72,9349.72,0],["2024-03-11",9349.72,9349.72,9349.72,9349.72,0],["2024-03-12",9349.72,9349.72,9349.72,9349.72,0],["2024-03-13",9887.06,9887.06,9887.06,9887.06,100],["2024-03-14",9887.06,9887.06,9887.06,9887.06,0],["2024-03-15",9833.33,9833.33,9833.33,9833.33,100],["2024-03-18",9242.26,9242.26,9134.79,9134.79,2700],["2024-03-19",9403.46,9672.13,9403.46,9672.13,1100],["2024-03-20",10209.47,10209.47,9242.26,9242.26,900],["2024-03-21",9672.13,9672.13,9672.13,9672.13,100],["2024-03-22",10155.73,10155.73,10155.73,10155.73,100],["2024-03-25",9672.13,9672.13,9672.13,9672.13,100],["2024-03-26",10155.73,10155.73,10155.73,10155.73,100],["2024-03-27",10155.73,10155.73,10155.73,10155.73,0],["2024-03-28",9349.72,9672.13,9349.72,9672.13,2500],["2024-03-29",9349.72,9349.72,9349.72,9349.72,100],["2024-04-01",9349.72,9349.72,9349.72,9349.72,1000],["2024-04-02",9349.72,10155.73,9349.72,10155.73,1100],["2024-04-03",10155.73,10155.73,10155.73,10155.73,0],["2024-04-04",10155.73,10155.73,10155.73,10155.73,0],["2024-04-05",10155.73,10155.73,10155.73,10155.73,0],["2024-04-08",10155.73,10155.73,10155.73,10155.73,0],["2024-04-09",10155.73,10155.73,10155.73,10155.73,0],["2024-04-10",10155.73,10155.73,10155.73,10155.73,0],["2024-04-11",10155.73,10155.73,10155.73,10155.73,0],["2024-04-12",9672.13,9994.53,9672.13,9994.53,300],["2024-04-15",9994.53,9994.53,9994.53,9994.53,0],["2024-04-16",9994.53,9994.53,9994.53,9994.53,0],["2024-04-17",9295.99,10155.73,9295.99,10155.73,700],["2024-04-19",10155.73,10155.73,10155.73,10155.73,0],["2024-04-22",9403.46,9403.46,9403.46,9403.46,300],["2024-04-23",9403.46,9403.46,9403.46,9403.46,0],["2024-04-24",10155.73,10155.73,10155.73,10155.73,100],["2024-04-25",10155.73,10155.73,10155.73,10155.73,0],["2024-04-26",10155.73,10155.73,10155.73,10155.73,0],["2024-05-02",9295.99,9295.99,9295.99,9295.99,200],["2024-05-03",9188.52,9618.39,9188.52,9618.39,200],["2024-05-06",9403.46,10155.73,9403.46,10155.73,600],["2024-05-07",10155.73,10155.73,10155.73,10155.73,0],["2024-05-08",9672.13,9672.13,9672.13,9672.13,2100],["2024-05-09",9672.13,9672.13,9672.13,9672.13,0],["2024-05-10",9672.13,9672.13,9672.13,9672.13,0],["2024-05-13",9672.13,9672.13,9672.13,9672.13,0],["2024-05-14",9672.13,9672.13,9672.13,9672.13,0],["2024-05-15",9672.13,9672.13,9672.13,9672.13,0],["2024-05-16",9672.13,9672.13,9672.13,9672.13,0],["2024-05-17",9672.13,9672.13,9672.13,9672.13,0],["2024-05-20",9672.13,9672.13,9672.13,9672.13,400],["2024-05-21",9672.13,9672.13,9672.13,9672.13,0],["2024-05-22",8704.91,9295.99,8704.91,9295.99,700],["2024-05-23",9295.99,9295.99,9295.99,9295.99,0],["2024-05-24",9672.13,9672.13,9295.99,9295.99,900],["2024-05-27",9295.99,9295.99,9295.99,9295.99,0],["2024-05-28",9295.99,9295.99,9295.99,9295.99,100],["2024-05-29",9618.39,9672.13,9618.39,9618.39,2500],["2024-05-30",9618.39,9618.39,9618.39,9618.39,100],["2024-05-31",9295.99,9295.99,9295.99,9295.99,100],["2024-06-03",9295.99,9295.99,9295.99,9295.99,0],["2024-06-04",9349.72,9349.72,9349.72,9349.72,100],["2024-06-05",9349.72,9349.72,9349.72,9349.72,0],["2024-06-06",9349.72,9349.72,9349.72,9349.72,0],["2024-06-07",9779.6,10263.2,9779.6,10263.2,6500],["2024-06-10",10263.2,10316.94,10263.2,10263.2,1700],["2024-06-11",10263.2,10263.2,10263.2,10263.2,200],["2024-06-12",10263.2,10263.2,10102.0,10102.0,600],["2024-06-13",10102.0,10102.0,9940.8,10048.27,3200],["2024-06-14",10102.0,10102.0,10102.0,10102.0,1300],["2024-06-17",10209.47,10209.47,10102.0,10102.0,4600],["2024-06-18",10370.67,10370.67,10263.2,10263.2,1700],["2024-06-19",10316.94,10424.4,9833.33,10209.47,4400],["2024-06-20",10613.23,10613.23,10094.11,10094.11,1200],["2024-06-21",10382.51,10382.51,10094.11,10324.83,400],["2024-06-24",10094.11,10094.11,9401.94,9805.7,3800],["2024-06-25",9805.7,9805.7,9805.7,9805.7,1800],["2024-06-26",10382.51,10382.51,10209.47,10209.47,300],["2024-06-27",9978.75,9978.75,9978.75,9978.75,100],["2024-06-28",9978.75,9978.75,9978.75,9978.75,0],["2024-07-01",9978.75,9978.75,9978.75,9978.75,0],["2024-07-02",9978.75,9978.75,9978.75,9978.75,0],["2024-07-03",9978.75,9978.75,9978.75,9978.75,0],["2024-07-04",9978.75,9978.75,9978.75,9978.75,0],["2024-07-05",9978.75,9978.75,9978.75,9978.75,0],["2024-07-08",9863.38,9863.38,9690.34,9690.34,200],["2024-07-09",9632.66,9632.66,9632.66,9632.66,200],["2024-07-10",9344.26,9632.66,9286.58,9632.66,2000],["2024-07-11",9632.66,9632.66,9632.66,9632.66,100],["2024-07-12",9632.66,9632.66,9632.66,9632.66,0],["2024-07-15",9632.66,9632.66,9632.66,9632.66,0],["2024-07-16",9690.34,9748.02,9690.34,9748.02,400],["2024-07-17",9748.02,9748.02,9748.02,9748.02,0],["2024-07-18",9748.02,9748.02,9748.02,9748.02,100],["2024-07-19",9748.02,9748.02,9748.02,9748.02,0],["2024-07-22",9748.02,9748.02,9748.02,9748.02,0],["2024-07-23",9748.02,9748.02,9748.02,9748.02,0],["2024-07-24",9632.66,9632.66,9632.66,9632.66,400],["2024-07-25",9632.66,9632.66,9632.66,9632.66,0],["2024-07-26",9344.26,9344.26,9344.26,9344.26,100],["2024-07-29",9344.26,9344.26,9344.26,9344.26,0],["2024-07-30",9344.26,9344.26,9344.26,9344.26,0],["2024-07-31",9344.26,9344.26,9344.26,9344.26,200],["2024-08-01",9344.26,9344.26,9344.26,9344.26,0],["2024-08-02",9344.26,9344.26,9344.26,9344.26,0],["2024-08-05",9344.26,9401.94,9344.26,9344.26,500],["2024-08-06",9228.9,9228.9,9228.9,9228.9,400],["2024-08-07",9228.9,9228.9,9228.9,9228.9,0],["2024-08-08",9921.07,9921.07,9921.07,9921.07,100],["2024-08-09",9921.07,9921.07,9921.07,9921.07,0],["2024-08-12",9921.07,9921.07,9921.07,9921.07,0],["2024-08-13",9921.07,9921.07,9921.07,9921.07,0],["2024-08-14",9748.02,9748.02,9748.02,9748.02,100],["2024-08-15",9517.3,9517.3,9055.86,9055.86,1100],["2024-08-16",9228.9,9286.58,9228.9,9286.58,200],["2024-08-19",9286.58,9286.58,9286.58,9286.58,0],["2024-08-20",9286.58,9286.58,9286.58,9286.58,0],["2024-08-21",9286.58,9286.58,9286.58,9286.58,0],["2024-08-22",9286.58,9286.58,9286.58,9286.58,0],["2024-08-23",9113.54,9113.54,9055.86,9055.86,1500],["2024-08-26",9055.86,9171.22,9055.86,9171.22,600],["2024-08-27",9171.22,9171.22,9171.22,9171.22,0],["2024-08-28",9459.62,9459.62,9459.62,9459.62,100],["2024-08-29",9459.62,9459.62,9401.94,9401.94,1400],["2024-08-30",9401.94,9401.94,9228.9,9228.9,200],["2024-09-04",9228.9,9690.34,9228.9,9690.34,400],["2024-09-05",9690.34,9690.34,9690.34,9690.34,0],["2024-09-06",9690.34,9690.34,9690.34,9690.34,0],["2024-09-09",9171.22,9171.22,9171.22,9171.22,1000],["2024-09-10",9171.22,9171.22,9171.22,9171.22,0],["2024-09-11",9171.22,9171.22,9171.22,9171.22,0],["2024-09-12",9574.98,9574.98,9574.98,9574.98,100],["2024-09-13",9574.98,9574.98,9574.98,9574.98,0],["2024-09-16",9574.98,9574.98,9574.98,9574.98,0],["2024-09-17",9574.98,9574.98,9574.98,9574.98,0],["2024-09-18",10036.43,10036.43,9228.9,9228.9,200],["2024-09-19",8709.77,9171.22,8709.77,9113.54,3600],["2024-09-20",9805.7,9805.7,9171.22,9344.26,300],["2024-09-23",9805.7,9805.7,9805.7,9805.7,100],["2024-09-24",10036.43,10036.43,10036.43,10036.43,100],["2024-09-25",10036.43,10036.43,10036.43,10036.43,0],["2024-09-26",10036.43,10036.43,10036.43,10036.43,0],["2024-09-27",10036.43,10036.43,10036.43,10036.43,0],["2024-09-30",9517.3,9632.66,9517.3,9632.66,2100],["2024-10-01",9632.66,9632.66,9632.66,9632.66,100],["2024-10-02",9632.66,9632.66,9632.66,9632.66,0],["2024-10-03",9632.66,9632.66,9632.66,9632.66,0],["2024-10-04",9632.66,9632.66,9632.66,9632.66,0],["2024-10-07",9632.66,9632.66,9632.66,9632.66,0],["2024-10-08",9632.66,9632.66,9632.66,9632.66,0],["2024-10-09",9632.66,9632.66,9632.66,9632.66,0],["2024-10-10",9632.66,9632.66,9632.66,9632.66,0],["2024-10-11",9632.66,9632.66,9632.66,9632.66,0],["2024-10-14",9632.66,9632.66,9632.66,9632.66,0],["2024-10-15",9632.66,9632.66,9632.66,9632.66,0],["2024-10-16",9632.66,9632.66,9632.66,9632.66,0],["2024-10-17",9632.66,9632.66,9632.66,9632.66,200],["2024-10-18",9632.66,9632.66,9632.66,9632.66,0],["2024-10-21",9632.66,9632.66,9632.66,9632.66,0],["2024-10-22",9632.66,9632.66,9632.66,9632.66,0],["2024-10-23",9632.66,9632.66,9632.66,9632.66,0],["2024-10-24",9632.66,9632.66,9632.66,9632.66,300],["2024-10-25",9055.86,9055.86,9055.86,9055.86,100],["2024-10-28",9055.86,9055.86,9055.86,9055.86,0],["2024-10-29",9055.86,9055.86,9055.86,9055.86,1000],["2024-10-30",9286.58,9286.58,9286.58,9286.58,100],["2024-10-31",9286.58,9286.58,9286.58,9286.58,0],["2024-11-01",9286.58,9286.58,9286.58,9286.58,0],["2024-11-04",9286.58,9286.58,9286.58,9286.58,0],["2024-11-05",9690.34,9690.34,9690.34,9690.34,100],["2024-11-06",9690.34,9690.34,9690.34,9690.34,0],["2024-11-07",9690.34,9690.34,9690.34,9690.34,0],["2024-11-08",9690.34,9690.34,9690.34,9690.34,200],["2024-11-11",9690.34,9690.34,9690.34,9690.34,0],["2024-11-12",10613.23,10613.23,10613.23,10613.23,300],["2024-11-13",9748.02,10613.23,9574.98,9574.98,700],["2024-11-14",9863.38,9863.38,9863.38,9863.38,900],["2024-11-15",9863.38,9863.38,9863.38,9863.38,0],["2024-11-18",9748.02,9748.02,9748.02,9748.02,100],["2024-11-19",9690.34,9690.34,9690.34,9690.34,300],["2024-11-20",9401.94,9517.3,8940.49,9517.3,8900],["2024-11-21",9517.3,9517.3,9517.3,9517.3,0],["2024-11-22",9517.3,9517.3,9517.3,9517.3,0],["2024-11-25",9517.3,9517.3,9517.3,9517.3,0],["2024-11-26",9517.3,9517.3,9517.3,9517.3,0],["2024-11-27",9459.62,9459.62,9459.62,9459.62,100],["2024-11-28",9805.7,9805.7,9459.62,9459.62,700],["2024-11-29",9171.22,9171.22,9171.22,9171.22,100],["2024-12-02",8998.18,8998.18,8998.18,8998.18,100],["2024-12-03",8998.18,8998.18,8998.18,8998.18,100],["2024-12-04",8998.18,8998.18,8998.18,8998.18,0],["2024-12-05",9113.54,9113.54,9113.54,9113.54,100],["2024-12-06",9113.54,9113.54,9113.54,9113.54,0],["2024-12-09",9113.54,9113.54,9113.54,9113.54,300],["2024-12-10",9113.54,9113.54,9113.54,9113.54,0],["2024-12-11",9286.58,9286.58,9286.58,9286.58,200],["2024-12-12",9805.7,9805.7,9805.7,9805.7,100],["2024-12-13",9805.7,9805.7,9805.7,9805.7,0],["2024-12-16",9805.7,9805.7,9805.7,9805.7,0],["2024-12-17",9517.3,9517.3,9517.3,9517.3,500],["2024-12-18",9517.3,9517.3,9517.3,9517.3,0],["2024-12-19",9517.3,9517.3,9517.3,9517.3,0],["2024-12-20",9171.22,9171.22,9171.22,9171.22,400],["2024-12-23",9171.22,9171.22,9171.22,9171.22,0],["2024-12-24",9171.22,9171.22,9171.22,9171.22,0],["2024-12-25",9171.22,9171.22,9171.22,9171.22,0],["2024-12-26",9171.22,9171.22,9171.22,9171.22,0],["2024-12-27",9171.22,9171.22,9171.22,9171.22,0],["2024-12-30",9171.22,9171.22,9171.22,9171.22,0],["2024-12-31",9113.54,9228.9,9113.54,9228.9,500],["2025-01-02",9228.9,9228.9,9228.9,9228.9,0],["2025-01-03",9228.9,9228.9,9228.9,9228.9,0],["2025-01-06",9228.9,9228.9,9228.9,9228.9,0],["2025-01-07",9228.9,9228.9,9228.9,9228.9,0],["2025-01-08",9228.9,9228.9,9228.9,9228.9,100],["2025-01-09",9228.9,9228.9,9228.9,9228.9,0],["2025-01-10",9228.9,9228.9,9228.9,9228.9,0],["2025-01-13",9228.9,9228.9,9228.9,9228.9,0],["2025-01-14",9228.9,9228.9,9228.9,9228.9,0],["2025-01-15",9228.9,9228.9,9228.9,9228.9,0],["2025-01-16",9228.9,9228.9,9228.9,9228.9,0],["2025-01-17",9228.9,9228.9,9228.9,9228.9,0],["2025-01-20",9228.9,9228.9,9228.9,9228.9,0],["2025-01-21",9228.9,9228.9,9228.9,9228.9,0],["2025-01-22",9228.9,9228.9,9228.9,9228.9,0],["2025-01-23",9228.9,9228.9,9228.9,9228.9,0],["2025-01-24",9228.9,9228.9,9228.9,9228.9,0],["2025-02-03",9228.9,9228.9,9228.9,9228.9,0],["2025-02-04",9228.9,9228.9,9228.9,9228.9,0],["2025-02-05",9228.9,9228.9,9228.9,9228.9,0],["2025-02-06",9805.7,10151.79,9748.02,10151.79,1700],["2025-02-07",10497.87,11132.36,10497.87,11132.36,6700],["2025-02-10",12228.29,12228.29,10094.11,11709.16,1800],["2025-02-11",10959.32,10959.32,10959.32,10959.32,1000],["2025-02-12",10497.87,10497.87,10497.87,10497.87,100],["2025-02-13",10497.87,10497.87,10497.87,10497.87,600],["2025-02-14",9921.07,11190.04,9517.3,11190.04,4200],["2025-02-17",10843.95,12228.29,10843.95,12228.29,2900],["2025-02-18",12228.29,12228.29,11017.0,11247.72,4500],["2025-02-19",11247.72,11247.72,11247.72,11247.72,0],["2025-02-20",11247.72,11247.72,11247.72,11247.72,500],["2025-02-21",10497.87,10497.87,10440.19,10497.87,1500],["2025-02-24",10497.87,10497.87,10497.87,10497.87,0],["2025-02-25",10555.55,10555.55,10497.87,10497.87,2000],["2025-02-26",10901.64,11132.36,10901.64,11132.36,2200],["2025-02-27",10901.64,10959.32,10901.64,10959.32,1300],["2025-02-28",10959.32,10959.32,10959.32,10959.32,0],["2025-03-03",10497.87,10497.87,10497.87,10497.87,100],["2025-03-04",10382.51,10382.51,10382.51,10382.51,100],["2025-03-05",10382.51,10382.51,10382.51,10382.51,0],["2025-03-06",10382.51,10382.51,10382.51,10382.51,1000],["2025-03-07",10094.11,10094.11,10094.11,10094.11,600],["2025-03-10",10670.91,10670.91,10670.91,10670.91,600],["2025-03-11",10613.23,10901.64,10613.23,10901.64,1700],["2025-03-12",10901.64,10901.64,10901.64,10901.64,0],["2025-03-13",10382.51,10382.51,9921.07,9921.07,1000],["2025-03-14",9978.75,9978.75,9978.75,9978.75,500],["2025-03-17",9863.38,9863.38,9748.02,9748.02,200],["2025-03-18",9805.7,9805.7,9632.66,9690.34,1900],["2025-03-19",9748.02,9748.02,9632.66,9632.66,3300],["2025-03-20",9517.3,9632.66,9517.3,9632.66,2300],["2025-03-21",9632.66,9632.66,9632.66,9632.66,0],["2025-03-24",9632.66,9632.66,9632.66,9632.66,0],["2025-03-25",9632.66,9632.66,9632.66,9632.66,0],["2025-03-26",9632.66,9632.66,9632.66,9632.66,0],["2025-03-27",9632.66,9632.66,9632.66,9632.66,0],["2025-03-28",9805.7,9863.38,9805.7,9863.38,1700],["2025-03-31",9863.38,9863.38,9863.38,9863.38,0],["2025-04-01",10151.79,10440.19,9863.38,10440.19,3800],["2025-04-02",10382.51,10382.51,10382.51,10382.51,100],["2025-04-03",10094.11,10094.11,10094.11,10094.11,600],["2025-04-04",10036.43,10094.11,10036.43,10094.11,1600],["2025-04-08",10094.11,10324.83,9286.58,9863.38,1100],["2025-04-09",9863.38,9863.38,9863.38,9863.38,0],["2025-04-10",10497.87,10670.91,10382.51,10670.91,2700],["2025-04-11",10901.64,10901.64,10843.95,10843.95,200],["2025-04-14",10728.59,10728.59,10670.91,10670.91,300],["2025-04-15",9978.75,9978.75,9632.66,9632.66,2300],["2025-04-16",9632.66,9632.66,9632.66,9632.66,900],["2025-04-17",9632.66,9632.66,9632.66,9632.66,0],["2025-04-18",9632.66,9632.66,9632.66,9632.66,0],["2025-04-21",9632.66,9632.66,9632.66,9632.66,0],["2025-04-22",9459.62,9459.62,9286.58,9286.58,400],["2025-04-23",9286.58,9286.58,9286.58,9286.58,0],["2025-04-24",9286.58,9517.3,9286.58,9401.94,4100],["2025-04-25",9401.94,9401.94,9401.94,9401.94,500],["2025-04-28",9517.3,9748.02,9517.3,9517.3,400],["2025-04-29",9517.3,9574.98,9517.3,9574.98,1600],["2025-05-05",10036.43,10036.43,10036.43,10036.43,200],["2025-05-06",10036.43,10036.43,10036.43,10036.43,0],["2025-05-07",10036.43,10036.43,10036.43,10036.43,0],["2025-05-08",9171.22,9863.38,9171.22,9863.38,200],["2025-05-09",9863.38,9863.38,9863.38,9863.38,0],["2025-05-12",9921.07,9921.07,9921.07,9921.07,2000],["2025-05-13",9921.07,9921.07,9921.07,9921.07,0],["2025-05-14",9921.07,9921.07,9921.07,9921.07,0],["2025-05-15",10267.15,10267.15,10267.15,10267.15,300],["2025-05-16",9805.7,9805.7,9805.7,9805.7,300],["2025-05-19",9805.7,9805.7,9805.7,9805.7,0],["2025-05-20",10036.43,10670.91,10036.43,10670.91,3400],["2025-05-21",9805.7,10094.11,9805.7,10094.11,4900],["2025-05-22",10094.11,10094.11,10094.11,10094.11,300],["2025-05-23",10094.11,10094.11,10094.11,10094.11,300],["2025-05-26",9805.7,9805.7,9517.3,9517.3,5000],["2025-05-27",10094.11,10094.11,10094.11,10094.11,100],["2025-05-28",10094.11,10094.11,10094.11,10094.11,1000],["2025-05-29",10497.87,10959.32,10497.87,10959.32,600],["2025-05-30",10959.32,10959.32,10959.32,10959.32,0],["2025-06-02",10959.32,10959.32,10959.32,10959.32,0],["2025-06-03",10959.32,10959.32,9921.07,10901.64,3700],["2025-06-04",10901.64,10901.64,10901.64,10901.64,0],["2025-06-05",10901.64,10901.64,10670.91,10670.91,900],["2025-06-06",10670.91,10670.91,10670.91,10670.91,0],["2025-06-09",10670.91,10670.91,10670.91,10670.91,100],["2025-06-10",10670.91,10670.91,10670.91,10670.91,0],["2025-06-11",10670.91,10670.91,10670.91,10670.91,0],["2025-06-12",10670.91,10670.91,10670.91,10670.91,400],["2025-06-13",10670.91,10670.91,10670.91,10670.91,0],["2025-06-16",10670.91,10670.91,10670.91,10670.91,0],["2025-06-17",10670.91,10670.91,10670.91,10670.91,0],["2025-06-18",10670.91,10670.91,10670.91,10670.91,0],["2025-06-19",10670.91,10670.91,10670.91,10670.91,0],["2025-06-20",10670.91,10670.91,10670.91,10670.91,0],["2025-06-23",10670.91,10670.91,10670.91,10670.91,0],["2025-06-24",10670.91,10670.91,10670.91,10670.91,0],["2025-06-25",10670.91,10670.91,10670.91,10670.91,0],["2025-06-26",10670.91,10670.91,10670.91,10670.91,0],["2025-06-27",10497.87,10497.87,10497.87,10497.87,100],["2025-06-30",10670.91,10670.91,10670.91,10670.91,100],["2025-07-01",10670.91,10670.91,10670.91,10670.91,0],["2025-07-02",10670.91,10670.91,10670.91,10670.91,200],["2025-07-03",10670.91,10670.91,10670.91,10670.91,0],["2025-07-04",10094.11,10209.47,10094.11,10209.47,300],["2025-07-07",10209.47,10382.51,10209.47,10382.51,2100],["2025-07-08",10324.83,10497.87,10324.83,10440.19,3200],["2025-07-09",10613.23,10670.91,10613.23,10670.91,700],["2025-07-10",10670.91,10728.59,10670.91,10670.91,1000],["2025-07-11",10670.91,10670.91,10209.47,10382.51,700],["2025-07-14",10728.59,10728.59,10613.23,10613.23,900],["2025-07-15",10613.23,10901.64,10613.23,10843.95,1800],["2025-07-16",10843.95,10901.64,10843.95,10843.95,2900],["2025-07-17",10959.32,10959.32,10901.64,10901.64,800],["2025-07-18",10786.27,10786.27,10786.27,10786.27,200],["2025-07-21",10786.27,10786.27,9918.41,10538.31,700],["2025-07-22",10848.26,10848.26,10414.33,10414.33,1000],["2025-07-23",10476.32,10476.32,10414.33,10414.33,400],["2025-07-24",9794.43,9794.43,9794.43,9794.43,600],["2025-07-25",8864.58,9918.41,8864.58,9918.41,500],["2025-07-28",9856.42,9918.41,9856.42,9918.41,1800],["2025-07-29",10786.27,10786.27,10786.27,10786.27,100],["2025-07-30",10786.27,10786.27,10786.27,10786.27,0],["2025-07-31",10786.27,10786.27,10786.27,10786.27,0],["2025-08-01",10786.27,10786.27,10786.27,10786.27,0],["2025-08-04",10352.34,10352.34,10228.36,10228.36,2000],["2025-08-05",10104.38,10104.38,10104.38,10104.38,500],["2025-08-06",10166.37,10228.36,10166.37,10228.36,300],["2025-08-07",10228.36,10228.36,10228.36,10228.36,0],["2025-08-08",10228.36,10228.36,10228.36,10228.36,0],["2025-08-11",10228.36,10228.36,10228.36,10228.36,0],["2025-08-12",10228.36,10228.36,10228.36,10228.36,0],["2025-08-13",10476.32,10476.32,10476.32,10476.32,500],["2025-08-14",10476.32,10476.32,10476.32,10476.32,0],["2025-08-15",10476.32,10476.32,10228.36,10228.36,3600],["2025-08-18",10228.36,10228.36,10228.36,10228.36,0],["2025-08-19",10228.36,10228.36,10228.36,10228.36,0],["2025-08-20",10228.36,10228.36,10228.36,10228.36,0],["2025-08-21",10228.36,10228.36,10228.36,10228.36,0],["2025-08-22",10476.32,10476.32,10476.32,10476.32,1000],["2025-08-25",10476.32,10476.32,10476.32,10476.32,0],["2025-08-26",10476.32,10476.32,10476.32,10476.32,1600],["2025-08-27",10476.32,10476.32,10476.32,10476.32,0],["2025-08-28",10476.32,10476.32,10476.32,10476.32,0],["2025-08-29",10476.32,10476.32,10476.32,10476.32,0],["2025-09-03",10476.32,10476.32,10476.32,10476.32,0],["2025-09-04",10538.31,10538.31,10538.31,10538.31,100],["2025-09-05",10910.25,11158.21,10910.25,11158.21,5600],["2025-09-08",11158.21,11158.21,11158.21,11158.21,3200],["2025-09-09",11158.21,11158.21,11158.21,11158.21,0],["2025-09-10",11158.21,11158.21,11158.21,11158.21,0],["2025-09-11",11158.21,11158.21,11158.21,11158.21,0],["2025-09-12",11158.21,11158.21,11158.21,11158.21,0],["2025-09-15",11158.21,11158.21,11158.21,11158.21,0],["2025-09-16",11158.21,11158.21,11158.21,11158.21,0],["2025-09-17",11158.21,11158.21,11158.21,11158.21,0],["2025-09-18",10538.31,10662.29,10538.31,10662.29,5000],["2025-09-19",10662.29,10662.29,10662.29,10662.29,0],["2025-09-22",10662.29,10662.29,10662.29,10662.29,0],["2025-09-23",10662.29,10662.29,10662.29,10662.29,200],["2025-09-24",10662.29,10662.29,10662.29,10662.29,0],["2025-09-25",10662.29,10662.29,10662.29,10662.29,100],["2025-09-26",10662.29,10662.29,10662.29,10662.29,0],["2025-09-29",10662.29,10848.26,10662.29,10848.26,800],["2025-09-30",10848.26,10848.26,10848.26,10848.26,0],["2025-10-01",10538.31,10538.31,10538.31,10538.31,300],["2025-10-02",10538.31,10538.31,10538.31,10538.31,0],["2025-10-03",10724.28,10848.26,10724.28,10848.26,2100],["2025-10-06",10848.26,10848.26,10848.26,10848.26,0],["2025-10-07",10662.29,10662.29,10662.29,10662.29,200],["2025-10-08",10662.29,10662.29,10662.29,10662.29,1900],["2025-10-09",10662.29,10662.29,10662.29,10662.29,0],["2025-10-10",10662.29,11158.21,10662.29,11158.21,7000],["2025-10-13",11158.21,11158.21,11158.21,11158.21,0],["2025-10-14",11158.21,11158.21,11158.21,11158.21,4000],["2025-10-15",11158.21,12274.04,11158.21,12274.04,4400],["2025-10-16",12583.99,12583.99,11344.18,12583.99,2500],["2025-10-17",11654.14,11654.14,11592.15,11592.15,1700],["2025-10-20",11592.15,11592.15,11592.15,11592.15,500],["2025-10-21",11592.15,11716.13,11592.15,11716.13,1100],["2025-10-22",11282.19,11468.17,11282.19,11468.17,6000],["2025-10-23",11468.17,11468.17,11468.17,11468.17,300],["2025-10-24",11468.17,11468.17,11468.17,11468.17,1300],["2025-10-27",11468.17,11468.17,11468.17,11468.17,500],["2025-10-28",11468.17,11468.17,11468.17,11468.17,0],["2025-10-29",11468.17,11468.17,11468.17,11468.17,1000],["2025-10-30",11468.17,11468.17,11468.17,11468.17,0],["2025-10-31",11468.17,11468.17,11468.17,11468.17,0],["2025-11-03",11468.17,11468.17,11468.17,11468.17,0],["2025-11-04",11778.12,11778.12,11530.16,11530.16,4700],["2025-11-05",11964.09,11964.09,11964.09,11964.09,200],["2025-11-06",12398.02,12398.02,12398.02,12398.02,500],["2025-11-07",12398.02,12398.02,12398.02,12398.02,0],["2025-11-10",12645.98,12707.97,12645.98,12645.98,700],["2025-11-11",12645.98,12645.98,12645.98,12645.98,0],["2025-11-12",12645.98,13265.88,12645.98,13265.88,200],["2025-11-13",12026.08,12026.08,12026.08,12026.08,100],["2025-11-14",12460.01,13017.92,12460.01,13017.92,4200],["2025-11-17",13017.92,13017.92,13017.92,13017.92,0],["2025-11-18",13017.92,13017.92,12769.96,13017.92,2100],["2025-11-19",13017.92,13017.92,13017.92,13017.92,2700],["2025-11-20",13017.92,13017.92,12769.96,12955.93,1500],["2025-11-21",12769.96,12955.93,12707.97,12955.93,2000],["2025-11-24",12955.93,12955.93,12645.98,12645.98,1200],["2025-11-25",13017.92,13017.92,12645.98,12645.98,600],["2025-11-26",12645.98,12707.97,12583.99,12707.97,2400],["2025-11-27",12707.97,12955.93,12707.97,12893.94,7400],["2025-11-28",12707.97,12707.97,11654.14,11654.14,3600],["2025-12-01",12120.3,12772.93,12120.3,12213.53,7000],["2025-12-02",12772.93,12772.93,11094.74,12586.47,800],["2025-12-03",11654.14,12772.93,11654.14,12772.93,2600],["2025-12-04",12772.93,12772.93,12772.93,12772.93,6100],["2025-12-05",12772.93,12959.4,12586.47,12959.4,4800],["2025-12-08",12959.4,13332.33,12772.93,12772.93,2900],["2025-12-09",13518.8,13518.8,12772.93,12772.93,800],["2025-12-10",12772.93,12772.93,12772.93,12772.93,0],["2025-12-11",12772.93,13052.63,12772.93,13052.63,4600],["2025-12-12",12959.4,13518.8,12959.4,13518.8,2000],["2025-12-15",13052.63,13052.63,13052.63,13052.63,700],["2025-12-16",13052.63,13052.63,13052.63,13052.63,400],["2025-12-17",13052.63,13052.63,13052.63,13052.63,0],["2025-12-18",13052.63,13052.63,13052.63,13052.63,0],["2025-12-19",13052.63,13052.63,13052.63,13052.63,0],["2025-12-22",13891.73,13891.73,13891.73,13891.73,100],["2025-12-23",13891.73,13891.73,13052.63,13052.63,500],["2025-12-24",13052.63,13052.63,13052.63,13052.63,0],["2025-12-25",13052.63,13052.63,13052.63,13052.63,0],["2025-12-26",13052.63,13052.63,13052.63,13052.63,0],["2025-12-29",13052.63,13052.63,13052.63,13052.63,0],["2025-12-30",13052.63,13052.63,13052.63,13052.63,0],["2025-12-31",12120.3,12120.3,12120.3,12120.3,500],["2026-01-05",12120.3,12120.3,12120.3,12120.3,400],["2026-01-06",12120.3,12120.3,12120.3,12120.3,200],["2026-01-07",12027.07,13239.1,12027.07,13239.1,700],["2026-01-08",12213.53,12213.53,12120.3,12120.3,300],["2026-01-09",12120.3,12120.3,12120.3,12120.3,0],["2026-01-12",12120.3,12120.3,12120.3,12120.3,0],["2026-01-13",12120.3,12120.3,12120.3,12120.3,1200],["2026-01-14",12120.3,12120.3,12120.3,12120.3,2100],["2026-01-15",12120.3,13332.33,12120.3,13332.33,2600],["2026-01-16",14637.59,14637.59,14451.13,14637.59,2100],["2026-01-19",16036.09,16036.09,13239.1,13239.1,10600],["2026-01-20",13239.1,13239.1,11933.83,11933.83,2100],["2026-01-21",11747.37,11933.83,11747.37,11933.83,1100],["2026-01-22",11933.83,11933.83,11933.83,11933.83,0],["2026-01-23",11933.83,11933.83,11933.83,11933.83,0],["2026-01-26",12959.4,13052.63,12959.4,13052.63,1900],["2026-01-27",14357.89,14357.89,14264.66,14357.89,3500],["2026-01-28",14357.89,14357.89,14357.89,14357.89,200],["2026-01-29",14357.89,14357.89,14357.89,14357.89,0],["2026-01-30",14451.13,14451.13,14451.13,14451.13,100],["2026-02-02",14451.13,14451.13,14451.13,14451.13,200],["2026-02-03",13984.96,15849.62,13052.63,15849.62,19500],["2026-02-04",15849.62,15849.62,15849.62,15849.62,900],["2026-02-05",15849.62,15849.62,14264.66,14264.66,300],["2026-02-06",12866.17,12866.17,12866.17,12866.17,3300],["2026-02-09",11654.14,11654.14,11654.14,11654.14,2400],["2026-02-10",11187.97,11187.97,10535.34,10815.04,11700],["2026-02-11",11187.97,11747.37,11187.97,11747.37,1900],["2026-02-12",11654.14,11747.37,10815.04,11747.37,3000],["2026-02-13",11747.37,11840.6,11747.37,11840.6,2600],["2026-02-23",12027.07,12027.07,11840.6,11840.6,2600],["2026-02-24",11840.6,11840.6,10815.04,10815.04,5100],["2026-02-25",10815.04,10815.04,10815.04,10815.04,0],["2026-02-26",11654.14,11840.6,11654.14,11840.6,1000],["2026-02-27",12213.53,12959.4,12213.53,12959.4,8700],["2026-03-02",12959.4,12959.4,12959.4,12959.4,0],["2026-03-03",12959.4,12959.4,12493.23,12959.4,1700],["2026-03-04",12493.23,12493.23,12120.3,12120.3,3100],["2026-03-05",12493.23,12493.23,11654.14,11654.14,200],["2026-03-06",12493.23,12586.47,12493.23,12586.47,800],["2026-03-09",12586.47,12586.47,11374.44,11374.44,2200],["2026-03-10",12120.3,12120.3,12120.3,12120.3,3000],["2026-03-11",12120.3,12120.3,12120.3,12120.3,4200],["2026-03-12",12120.3,12120.3,12120.3,12120.3,1000],["2026-03-13",12120.3,12120.3,12120.3,12120.3,900],["2026-03-16",12120.3,12120.3,12120.3,12120.3,0],["2026-03-17",12120.3,12120.3,12120.3,12120.3,100],["2026-03-18",12586.47,12586.47,12586.47,12586.47,500],["2026-03-19",12586.47,12586.47,12586.47,12586.47,0],["2026-03-20",12213.53,12213.53,12120.3,12120.3,4300],["2026-03-23",12120.3,12120.3,10908.27,10908.27,3700],["2026-03-24",10908.27,10908.27,10908.27,10908.27,0],["2026-03-25",10908.27,10908.27,10908.27,10908.27,500],["2026-03-26",10908.27,10908.27,10908.27,10908.27,0],["2026-03-27",10908.27,10908.27,10908.27,10908.27,0],["2026-03-30",10908.27,10908.27,10908.27,10908.27,0],["2026-03-31",11560.9,11840.6,11560.9,11840.6,1900],["2026-04-01",11840.6,11840.6,11840.6,11840.6,300],["2026-04-02",11840.6,11840.6,11840.6,11840.6,0],["2026-04-03",11840.6,11840.6,11840.6,11840.6,300],["2026-04-06",11840.6,11840.6,11840.6,11840.6,0],["2026-04-07",11840.6,11840.6,11840.6,11840.6,0],["2026-04-08",11840.6,11933.83,11001.5,11933.83,600],["2026-04-09",11933.83,11933.83,11001.5,11933.83,1700],["2026-04-10",12959.4,12959.4,12959.4,12959.4,100],["2026-04-13",12959.4,12959.4,12959.4,12959.4,0],["2026-04-14",12959.4,12959.4,12959.4,12959.4,0],["2026-04-15",12959.4,12959.4,12959.4,12959.4,0],["2026-04-16",12959.4,12959.4,12959.4,12959.4,0],["2026-04-17",12959.4,12959.4,12959.4,12959.4,0],["2026-04-20",11747.37,11933.83,11747.37,11933.83,1200],["2026-04-21",11933.83,11933.83,11933.83,11933.83,100],["2026-04-22",11187.97,11187.97,11187.97,11187.97,100],["2026-04-23",11187.97,11187.97,10721.8,10815.04,1700],["2026-04-24",11747.37,11747.37,11094.74,11094.74,500],["2026-04-28",11094.74,11094.74,11094.74,11094.74,0],["2026-04-29",11187.97,11187.97,11187.97,11187.97,600],["2026-05-04",11560.9,11560.9,11560.9,11560.9,200],["2026-05-05",11560.9,11560.9,11560.9,11560.9,0],["2026-05-06",11560.9,11560.9,11560.9,11560.9,0],["2026-05-07",11560.9,11560.9,11560.9,11560.9,0],["2026-05-08",11560.9,11560.9,11560.9,11560.9,0],["2026-05-11",11560.9,11560.9,11560.9,11560.9,0],["2026-05-12",11560.9,11560.9,11560.9,11560.9,0],["2026-05-13",11560.9,11560.9,11560.9,11560.9,0],["2026-05-14",11560.9,11560.9,11560.9,11560.9,0],["2026-05-15",11560.9,11560.9,11560.9,11560.9,0],["2026-05-18",11374.44,11374.44,11374.44,11374.44,600],["2026-05-19",11374.44,11374.44,11187.97,11374.44,1200],["2026-05-20",11374.44,11374.44,11374.44,11374.44,0],["2026-05-21",11374.44,11374.44,11374.44,11374.44,0],["2026-05-22",11374.44,11374.44,11374.44,11374.44,0],["2026-05-25",11374.44,11374.44,11374.44,11374.44,100],["2026-05-26",11374.44,11374.44,11374.44,11374.44,0],["2026-05-27",11374.44,11374.44,11374.44,11374.44,200],["2026-05-28",11374.44,11374.44,11374.44,11374.44,0],["2026-05-29",11374.44,11374.44,11374.44,11374.44,100],["2026-06-01",11374.44,11374.44,11374.44,11374.44,0],["2026-06-02",11374.44,11374.44,11374.44,11374.44,0],["2026-06-03",11374.44,11374.44,11374.44,11374.44,0],["2026-06-04",11374.44,11374.44,11374.44,11374.44,0],["2026-06-05",11374.44,11374.44,11374.44,11374.44,0],["2026-06-08",11374.44,11374.44,11374.44,11374.44,0],["2026-06-09",11374.44,11374.44,11374.44,11374.44,0],["2026-06-10",11374.44,11374.44,11374.44,11374.44,0],["2026-06-11",11374.44,11374.44,11374.44,11374.44,0],["2026-06-12",11187.97,11187.97,10815.04,11187.97,5000],["2026-06-15",11187.97,11187.97,11187.97,11187.97,0],["2026-06-16",11187.97,11187.97,11187.97,11187.97,0],["2026-06-17",11187.97,11187.97,11187.97,11187.97,100],["2026-06-18",11374.44,11374.44,11374.44,11374.44,500],["2026-06-19",11374.44,11374.44,11374.44,11374.44,0],["2026-06-22",11374.44,11374.44,11374.44,11374.44,100],["2026-06-23",11374.44,11374.44,11374.44,11374.44,0],["2026-06-24",11374.44,11374.44,11374.44,11374.44,0],["2026-06-25",11374.44,11374.44,11374.44,11374.44,0],["2026-06-26",12493.23,12493.23,12493.23,12493.23,300],["2026-06-29",12400.0,12400.0,12400.0,12400.0,100],["2026-06-30",12400.0,12400.0,12306.77,12400.0,500],["2026-07-01",12400.0,12400.0,12400.0,12400.0,300],["2026-07-02",12400.0,12400.0,12400.0,12400.0,100],["2026-07-03",12400.0,12400.0,12400.0,12400.0,7500],["2026-07-06",12400.0,12400.0,12400.0,12400.0,0],["2026-07-07",12400.0,12400.0,12400.0,12400.0,0],["2026-07-08",12400.0,12400.0,12400.0,12400.0,0],["2026-07-09",12400.0,12400.0,12400.0,12400.0,0],["2026-07-10",12400.0,12400.0,12400.0,12400.0,100],["2026-07-13",12400.0,12400.0,12400.0,12400.0,0],["2026-07-14",12400.0,12400.0,12400.0,12400.0,100],["2026-07-15",12400.0,12400.0,12400.0,12400.0,0],["2026-07-16",12400.0,12400.0,12400.0,12400.0,0],["2026-07-17",12400.0,12400.0,12400.0,12400.0,0],["2026-07-20",12400.0,12400.0,12400.0,12400.0,0],["2026-07-21",12400.0,12400.0,12400.0,12400.0,0],["2026-07-22",12400.0,12400.0,12400.0,12400.0,100],["2026-07-23",12400.0,12400.0,12400.0,12400.0,2000],["2026-07-24",12400.0,12400.0,12400.0,12400.0,0],["2026-07-27",12400.0,12400.0,12400.0,12400.0,0],["2026-07-28",12400.0,12400.0,12400.0,12400.0,0],["2026-07-29",12000.0,12000.0,12000.0,12000.0,200],["2026-07-30",12000.0,12000.0,12000.0,12000.0,0],["2026-07-31",12400.0,12400.0,12400.0,12400.0,800],["2026-08-03",12400.0,12400.0,12400.0,12400.0,0],["2026-08-04",12400.0,12400.0,12400.0,12400.0,0],["2026-08-05",12400.0,12400.0,12400.0,12400.0,400],["2026-08-06",12400.0,12400.0,12400.0,12400.0,0],["2026-08-07",12400.0,12400.0,11900.0,11900.0,5400],["2026-08-10",11900.0,11900.0,11900.0,11900.0,0],["2026-08-11",11900.0,11900.0,11900.0,11900.0,0],["2026-08-12",11900.0,11900.0,11900.0,11900.0,0],["2026-08-13",11900.0,11900.0,11900.0,11900.0,0],["2026-08-14",11900.0,11900.0,11900.0,11900.0,0],["2026-08-17",11900.0,11900.0,11900.0,11900.0,100],["2026-08-18",11900.0,12500.0,11900.0,12500.0,300],["2026-08-19",12500.0,12500.0,12500.0,12500.0,0],["2026-08-20",12500.0,12500.0,12500.0,12500.0,0],["2026-08-21",12500.0,12500.0,12500.0,12500.0,0],["2026-08-24",12500.0,12500.0,12500.0,12500.0,0],["2026-08-25",12500.0,12500.0,12500.0,12500.0,0],["2026-08-26",12500.0,12500.0,12500.0,12500.0,400],["2026-08-27",13000.0,13000.0,13000.0,13000.0,1300],["2026-08-28",13000.0,13000.0,13000.0,13000.0,0],["2026-09-03",13600.0,13600.0,13600.0,13600.0,200],["2026-09-04",13600.0,13600.0,13600.0,13600.0,0],["2026-09-07",13600.0,13600.0,13600.0,13600.0,0],["2026-09-08",13600.0,13600.0,13600.0,13600.0,0],["2026-09-09",13600.0,13600.0,13600.0,13600.0,0],["2026-09-10",13600.0,13600.0,13600.0,13600.0,0],["2026-09-11",13600.0,13600.0,13600.0,13600.0,0],["2026-09-14",13600.0,13600.0,13600.0,13600.0,0],["2026-09-15",13600.0,13600.0,13600.0,13600.0,0],["2026-09-16",13600.0,13600.0,13600.0,13600.0,0],["2026-09-17",13600.0,13600.0,13600.0,13600.0,0],["2026-09-18",12600.0,12600.0,12600.0,12600.0,2800],["2026-09-21",12600.0,12600.0,12600.0,12600.0,0],["2026-09-22",12600.0,12600.0,12600.0,12600.0,0],["2026-09-23",12600.0,12600.0,12600.0,12600.0,0],["2026-09-24",12600.0,12600.0,12600.0,12600.0,0],["2026-09-25",12600.0,12600.0,12600.0,12600.0,1500],["2026-09-28",12700.0,12700.0,12700.0,12700.0,300],["2026-09-29",12800.0,12800.0,12800.0,12800.0,100],["2026-09-30",12800.0,12800.0,12800.0,12800.0,0],["2026-10-01",12800.0,12800.0,12800.0,12800.0,0],["2026-10-02",12800.0,12800.0,12800.0,12800.0,0],["2026-10-05",12800.0,12800.0,12800.0,12800.0,0],["2026-10-06",12800.0,12800.0,12800.0,12800.0,0],["2026-10-07",12800.0,12900.0,12800.0,12900.0,3400],["2026-10-08",12900.0,12900.0,12900.0,12900.0,0],["2026-10-09",12900.0,12900.0,12900.0,12900.0,0],["2026-10-12",12900.0,12900.0,12900.0,12900.0,200]]}