{"sym":"ARM","index":false,"bars":[["2010-10-26",15758.61,15758.61,5297.01,5694.29,6100],["2010-10-27",6356.41,6356.41,6356.41,6356.41,21400],["2010-10-28",6780.17,6780.17,6091.56,6091.56,7400],["2010-10-29",6118.05,6118.05,6118.05,6118.05,300],["2010-11-01",5694.29,5826.71,5694.29,5694.29,700],["2010-11-02",5402.95,5429.44,5402.95,5429.44,200],["2010-11-03",5058.65,5058.65,5058.65,5058.65,500],["2010-11-04",4714.34,5376.47,4714.34,4714.34,4200],["2010-11-05",4714.34,4740.82,4423.0,4740.82,8800],["2010-11-08",4634.88,4767.31,4634.88,4634.88,3000],["2010-11-09",4661.37,4661.37,4370.03,4370.03,7700],["2010-11-10",4555.43,4555.43,4237.61,4237.61,2700],["2010-11-11",4184.64,4184.64,4052.21,4052.21,1300],["2010-11-12",3893.3,3893.3,3893.3,3893.3,3700],["2010-11-15",3654.94,3654.94,3628.45,3628.45,4000],["2010-11-16",3443.06,3443.06,3416.57,3416.57,3200],["2010-11-17",3416.57,3416.57,3390.09,3390.09,5800],["2010-11-18",3496.03,3654.94,3496.03,3549.0,2600],["2010-11-19",3575.48,3575.48,3575.48,3575.48,200],["2010-11-22",3337.12,3337.12,3337.12,3337.12,5000],["2010-11-23",3443.06,3443.06,3443.06,3443.06,100],["2010-11-24",3681.42,3681.42,3654.94,3654.94,800],["2010-11-25",3813.85,3813.85,3813.85,3813.85,100],["2010-11-26",3813.85,3813.85,3549.0,3549.0,3300],["2010-11-29",3390.09,3813.85,3390.09,3813.85,1300],["2010-11-30",3734.39,3972.76,3707.91,3707.91,5400],["2010-12-01",3628.45,3734.39,3601.97,3601.97,1900],["2010-12-02",3840.33,3946.27,3760.88,3787.36,6400],["2010-12-03",4052.21,4052.21,3787.36,3787.36,300],["2010-12-06",4105.18,4105.18,3734.39,3734.39,9000],["2010-12-07",3707.91,3972.76,3707.91,3707.91,8500],["2010-12-08",3707.91,3840.33,3549.0,3549.0,8700],["2010-12-09",3443.06,3760.88,3443.06,3760.88,400],["2010-12-10",3549.0,3813.85,3522.51,3707.91,5200],["2010-12-13",3787.36,3840.33,3787.36,3840.33,16100],["2010-12-14",3972.76,3972.76,3707.91,3707.91,3100],["2010-12-15",3972.76,3972.76,3972.76,3972.76,100],["2010-12-16",3707.91,3707.91,3707.91,3707.91,2100],["2010-12-17",3813.85,3813.85,3813.85,3813.85,300],["2010-12-20",3628.45,3628.45,3628.45,3628.45,100],["2010-12-21",3628.45,3628.45,3628.45,3628.45,0],["2010-12-22",3840.33,3840.33,3840.33,3840.33,100],["2010-12-23",3840.33,3840.33,3840.33,3840.33,0],["2010-12-24",3575.48,3707.91,3575.48,3707.91,700],["2010-12-27",3707.91,3707.91,3707.91,3707.91,200],["2010-12-28",3522.51,3522.51,3522.51,3522.51,300],["2010-12-29",3575.48,3575.48,3575.48,3575.48,2100],["2010-12-30",3575.48,3575.48,3575.48,3575.48,0],["2010-12-31",3575.48,3575.48,3522.51,3575.48,1600],["2011-01-04",3575.48,3681.42,3575.48,3681.42,1000],["2011-01-05",3707.91,3760.88,3575.48,3575.48,5500],["2011-01-06",3522.51,3787.36,3522.51,3787.36,2700],["2011-01-07",3707.91,3707.91,3707.91,3707.91,1800],["2011-01-10",3549.0,3549.0,3549.0,3549.0,100],["2011-01-11",3363.6,3363.6,3363.6,3363.6,100],["2011-01-12",3575.48,3575.48,3575.48,3575.48,4500],["2011-01-13",3549.0,3813.85,3549.0,3813.85,28400],["2011-01-14",3813.85,3813.85,3707.91,3760.88,2500],["2011-01-17",3840.33,3840.33,3840.33,3840.33,2000],["2011-01-18",3707.91,3707.91,3707.91,3707.91,900],["2011-01-19",3496.03,3840.33,3496.03,3840.33,1500],["2011-01-20",3707.91,3707.91,3707.91,3707.91,800],["2011-01-21",3760.88,3760.88,3760.88,3760.88,500],["2011-01-24",3707.91,3707.91,3707.91,3707.91,200],["2011-01-25",3496.03,3496.03,3496.03,3496.03,100],["2011-01-26",3734.39,3734.39,3734.39,3734.39,5900],["2011-01-27",3601.97,3866.82,3601.97,3866.82,2100],["2011-01-28",3866.82,3866.82,3760.88,3760.88,2200],["2011-02-08",3601.97,3707.91,3601.97,3707.91,1000],["2011-02-09",3760.88,3760.88,3707.91,3707.91,2100],["2011-02-10",3522.51,3734.39,3522.51,3734.39,600],["2011-02-11",3654.94,3760.88,3654.94,3760.88,1600],["2011-02-14",3760.88,3813.85,3760.88,3813.85,1800],["2011-02-15",3654.94,3654.94,3654.94,3654.94,100],["2011-02-16",3469.54,3469.54,3469.54,3469.54,100],["2011-02-17",3469.54,3707.91,3469.54,3707.91,2000],["2011-02-18",3919.79,3919.79,3681.42,3681.42,5100],["2011-02-21",3575.48,3575.48,3522.51,3549.0,17300],["2011-02-22",3363.6,3549.0,3363.6,3549.0,2100],["2011-02-23",3522.51,3522.51,3496.03,3496.03,1000],["2011-02-24",3337.12,3337.12,3337.12,3337.12,100],["2011-02-25",3549.0,3549.0,3337.12,3337.12,600],["2011-02-28",3654.94,3654.94,3654.94,3654.94,300],["2011-03-01",3893.3,3893.3,3893.3,3893.3,100],["2011-03-02",3707.91,3707.91,3654.94,3654.94,1500],["2011-03-03",3919.79,3919.79,3443.06,3707.91,1600],["2011-03-04",3601.97,3601.97,3363.6,3363.6,700],["2011-03-07",3787.36,3787.36,3787.36,3787.36,5100],["2011-03-08",4025.73,4025.73,4025.73,4025.73,100],["2011-03-09",4211.12,4211.12,4211.12,4211.12,600],["2011-03-10",3919.79,3919.79,3919.79,3919.79,2000],["2011-03-11",3654.94,3654.94,3654.94,3654.94,6000],["2011-03-14",3681.42,3681.42,3681.42,3681.42,200],["2011-03-15",3919.79,3919.79,3919.79,3919.79,100],["2011-03-16",3919.79,3919.79,3919.79,3919.79,0],["2011-03-17",3654.94,3654.94,3654.94,3654.94,4000],["2011-03-18",3416.57,3866.82,3416.57,3654.94,2800],["2011-03-21",3707.91,3707.91,3575.48,3575.48,3600],["2011-03-22",3760.88,3760.88,3522.51,3522.51,600],["2011-03-23",3575.48,3575.48,3575.48,3575.48,0],["2011-03-24",3469.54,3575.48,3469.54,3496.03,3000],["2011-03-25",3575.48,3601.97,3575.48,3601.97,700],["2011-03-28",3575.48,3575.48,3575.48,3575.48,0],["2011-03-29",3549.0,3549.0,3549.0,3549.0,1100],["2011-03-30",3549.0,3549.0,3549.0,3549.0,400],["2011-03-31",3549.0,3549.0,3549.0,3549.0,1900],["2011-04-01",3549.0,3549.0,3549.0,3549.0,0],["2011-04-04",3549.0,3549.0,3549.0,3549.0,0],["2011-04-05",3760.88,3760.88,3363.6,3390.09,3400],["2011-04-06",3469.54,3469.54,3363.6,3390.09,9500],["2011-04-07",3601.97,3601.97,3601.97,3601.97,100],["2011-04-08",3390.09,3390.09,3390.09,3390.09,2200],["2011-04-13",3601.97,3601.97,3601.97,3601.97,100],["2011-04-14",3390.09,3390.09,3390.09,3390.09,6200],["2011-04-15",3601.97,3601.97,3310.63,3310.63,3200],["2011-04-18",3549.0,3549.0,3178.21,3416.57,500],["2011-04-19",3549.0,3549.0,3549.0,3549.0,500],["2011-04-20",3707.91,3707.91,3707.91,3707.91,500],["2011-04-21",3707.91,3707.91,3707.91,3707.91,0],["2011-04-22",3946.27,3946.27,3469.54,3469.54,2600],["2011-04-25",3734.39,3734.39,3496.03,3496.03,200],["2011-04-26",3866.82,3866.82,3443.06,3443.06,600],["2011-04-27",3363.6,3363.6,3363.6,3363.6,100],["2011-04-28",3443.06,3443.06,3443.06,3443.06,100],["2011-04-29",3231.18,3231.18,3231.18,3231.18,100],["2011-05-04",3178.21,3178.21,3178.21,3178.21,200],["2011-05-05",3204.69,3363.6,3204.69,3310.63,4000],["2011-05-06",3390.09,3390.09,3390.09,3390.09,100],["2011-05-09",3390.09,3390.09,3390.09,3390.09,0],["2011-05-10",3231.18,3231.18,3231.18,3231.18,2000],["2011-05-11",3125.24,3125.24,3125.24,3125.24,2000],["2011-05-12",3337.12,3337.12,3310.63,3310.63,200],["2011-05-13",3443.06,3443.06,3443.06,3443.06,300],["2011-05-16",3443.06,3443.06,3443.06,3443.06,0],["2011-05-17",3257.66,3257.66,3204.69,3204.69,6100],["2011-05-18",3019.3,3019.3,3019.3,3019.3,100],["2011-05-19",3204.69,3204.69,3204.69,3204.69,100],["2011-05-20",3390.09,3390.09,3390.09,3390.09,200],["2011-05-23",3178.21,3549.0,3178.21,3178.21,12700],["2011-05-24",2966.33,3390.09,2966.33,3390.09,3200],["2011-05-25",3549.0,3549.0,3549.0,3549.0,300],["2011-05-26",3787.36,3787.36,3416.57,3416.57,1000],["2011-05-27",3257.66,3390.09,3257.66,3390.09,600],["2011-05-30",3204.69,3204.69,3151.72,3151.72,200],["2011-05-31",2992.81,3390.09,2992.81,3390.09,9600],["2011-06-01",3601.97,3601.97,3549.0,3601.97,1400],["2011-06-02",3813.85,3813.85,3813.85,3813.85,4200],["2011-06-03",3575.48,3601.97,3549.0,3575.48,9100],["2011-06-06",3813.85,3813.85,3601.97,3628.45,2500],["2011-06-07",3628.45,3919.79,3601.97,3919.79,20500],["2011-06-08",3919.79,3919.79,3919.79,3919.79,200],["2011-06-09",3972.76,4078.7,3972.76,4078.7,1800],["2011-06-10",4290.58,4317.06,3787.36,3787.36,4800],["2011-06-13",4211.12,4211.12,3946.27,3946.27,2600],["2011-06-14",3893.3,3893.3,3893.3,3893.3,2000],["2011-06-15",3707.91,3707.91,3628.45,3628.45,2100],["2011-06-16",3654.94,3654.94,3654.94,3654.94,0],["2011-06-17",3707.91,3760.88,3601.97,3601.97,9400],["2011-06-20",3654.94,3654.94,3575.48,3654.94,3800],["2011-06-21",3601.97,3707.91,3601.97,3707.91,700],["2011-06-22",3760.88,3840.33,3760.88,3760.88,16000],["2011-06-23",3840.33,3919.79,3707.91,3707.91,6000],["2011-06-24",3760.88,3760.88,3707.91,3707.91,1500],["2011-06-27",3866.82,3866.82,3760.88,3866.82,7200],["2011-06-28",3893.3,3893.3,3707.91,3707.91,1600],["2011-06-29",4055.39,4055.39,3748.16,3778.89,4700],["2011-06-30",3686.72,3686.72,3594.55,3594.55,600],["2011-07-01",3440.94,3440.94,3440.94,3440.94,1700],["2011-07-04",3379.49,3379.49,3225.88,3225.88,5100],["2011-07-05",3256.6,3379.49,3256.6,3256.6,4300],["2011-07-06",3195.16,3379.49,3195.16,3379.49,1100],["2011-07-07",3379.49,3379.49,3287.32,3287.32,1300],["2011-07-08",3287.32,3287.32,3287.32,3287.32,0],["2011-07-11",3348.77,3348.77,3318.05,3318.05,7200],["2011-07-12",3348.77,3348.77,3256.6,3348.77,17500],["2011-07-13",3533.11,3533.11,3318.05,3348.77,4400],["2011-07-14",3533.11,3533.11,3533.11,3533.11,100],["2011-07-15",3318.05,3318.05,3287.32,3287.32,9000],["2011-07-18",3287.32,3318.05,3287.32,3318.05,800],["2011-07-19",3318.05,3348.77,3318.05,3318.05,11000],["2011-07-20",3318.05,3318.05,3318.05,3318.05,5000],["2011-07-21",3318.05,3318.05,3318.05,3318.05,1000],["2011-07-22",3318.05,3318.05,3318.05,3318.05,15300],["2011-07-25",3318.05,3318.05,3318.05,3318.05,0],["2011-07-26",3287.32,3287.32,3287.32,3287.32,1100],["2011-07-27",3287.32,3287.32,3287.32,3287.32,2000],["2011-07-28",3318.05,3318.05,3287.32,3287.32,6600],["2011-07-29",3287.32,3287.32,3287.32,3287.32,0],["2011-08-01",3072.27,3072.27,3072.27,3072.27,100],["2011-08-02",3072.27,3072.27,3072.27,3072.27,0],["2011-08-03",3287.32,3287.32,3287.32,3287.32,100],["2011-08-04",3379.49,3379.49,3379.49,3379.49,3200],["2011-08-05",3379.49,3379.49,3379.49,3379.49,0],["2011-08-08",3195.16,3287.32,3195.16,3287.32,2800],["2011-08-09",3256.6,3287.32,3256.6,3287.32,11000],["2011-08-10",3256.6,3410.22,3256.6,3410.22,2100],["2011-08-11",3379.49,3471.66,3379.49,3471.66,200],["2011-08-12",3533.11,3533.11,3533.11,3533.11,100],["2011-08-15",3533.11,3533.11,3533.11,3533.11,0],["2011-08-16",3625.27,3625.27,3625.27,3625.27,100],["2011-08-17",3594.55,3625.27,3594.55,3625.27,300],["2011-08-18",3625.27,3625.27,3625.27,3625.27,500],["2011-08-19",3625.27,3625.27,3625.27,3625.27,0],["2011-08-22",3656.0,3656.0,3656.0,3656.0,100],["2011-08-23",3686.72,3686.72,3686.72,3686.72,2600],["2011-08-24",3686.72,3686.72,3686.72,3686.72,2000],["2011-08-25",3717.44,3717.44,3717.44,3717.44,2100],["2011-08-26",3717.44,3748.16,3717.44,3748.16,400],["2011-08-29",3717.44,3963.22,3717.44,3963.22,2000],["2011-08-30",3840.33,3840.33,3840.33,3840.33,100],["2011-08-31",3840.33,3871.06,3809.61,3809.61,6800],["2011-09-01",3840.33,3840.33,3840.33,3840.33,5000],["2011-09-05",3840.33,3840.33,3840.33,3840.33,0],["2011-09-06",3840.33,3840.33,3840.33,3840.33,0],["2011-09-07",3840.33,4086.11,3840.33,4086.11,8300],["2011-09-08",4024.67,4024.67,4024.67,4024.67,0],["2011-09-09",4086.11,4086.11,4055.39,4055.39,3000],["2011-09-12",3993.95,3993.95,3993.95,3993.95,3500],["2011-09-13",3993.95,3993.95,3993.95,3993.95,2300],["2011-09-14",4239.73,4270.45,4239.73,4270.45,300],["2011-09-15",3993.95,3993.95,3993.95,3993.95,300],["2011-09-16",3840.33,3840.33,3748.16,3748.16,2800],["2011-09-19",3686.72,3686.72,3686.72,3686.72,1500],["2011-09-20",3686.72,3686.72,3686.72,3686.72,1500],["2011-09-21",3686.72,3686.72,3686.72,3686.72,0],["2011-09-22",3686.72,3686.72,3686.72,3686.72,0],["2011-09-23",3686.72,3686.72,3686.72,3686.72,0],["2011-09-26",3686.72,3686.72,3686.72,3686.72,500],["2011-09-27",3686.72,3686.72,3686.72,3686.72,0],["2011-09-28",3686.72,3686.72,3686.72,3686.72,0],["2011-09-29",3901.78,3901.78,3840.33,3840.33,2100],["2011-09-30",3840.33,3840.33,3840.33,3840.33,0],["2011-10-03",3871.06,3871.06,3840.33,3840.33,19300],["2011-10-04",3871.06,3871.06,3871.06,3871.06,0],["2011-10-05",3871.06,3871.06,3871.06,3871.06,0],["2011-10-06",3686.72,3686.72,3686.72,3686.72,9600],["2011-10-07",3686.72,3686.72,3686.72,3686.72,0],["2011-10-10",3686.72,3686.72,3686.72,3686.72,0],["2011-10-11",3686.72,3686.72,3686.72,3686.72,0],["2011-10-12",3686.72,3686.72,3686.72,3686.72,0],["2011-10-13",3686.72,3686.72,3686.72,3686.72,0],["2011-10-14",3686.72,3686.72,3686.72,3686.72,0],["2011-10-17",3686.72,3686.72,3686.72,3686.72,0],["2011-10-18",3686.72,3686.72,3686.72,3686.72,1600],["2011-10-19",3778.89,3932.5,3778.89,3932.5,2300],["2011-10-20",3993.95,3993.95,3993.95,3993.95,1000],["2011-10-21",3717.44,3993.95,3717.44,3871.06,10900],["2011-10-24",3840.33,3840.33,3840.33,3840.33,1400],["2011-10-25",3686.72,3686.72,3686.72,3686.72,300],["2011-10-26",3686.72,3686.72,3686.72,3686.72,0],["2011-10-27",3840.33,3840.33,3840.33,3840.33,3000],["2011-10-28",3871.06,3871.06,3871.06,3871.06,7100],["2011-10-31",3871.06,3871.06,3778.89,3778.89,8000],["2011-11-01",3840.33,3840.33,3686.72,3686.72,5000],["2011-11-02",3748.16,3748.16,3748.16,3748.16,0],["2011-11-03",3748.16,3748.16,3748.16,3748.16,0],["2011-11-04",3748.16,3748.16,3748.16,3748.16,0],["2011-11-07",3748.16,3748.16,3748.16,3748.16,0],["2011-11-08",3748.16,3748.16,3748.16,3748.16,0],["2011-11-09",3993.95,3993.95,3993.95,3993.95,100],["2011-11-10",4147.56,4147.56,4147.56,4147.56,100],["2011-11-11",4147.56,4147.56,4147.56,4147.56,0],["2011-11-14",4331.9,4331.9,4331.9,4331.9,100],["2011-11-15",4331.9,4331.9,4331.9,4331.9,0],["2011-11-16",4331.9,4331.9,4331.9,4331.9,0],["2011-11-17",4331.9,4331.9,4331.9,4331.9,0],["2011-11-18",4331.9,4331.9,4331.9,4331.9,0],["2011-11-21",4331.9,4331.9,4331.9,4331.9,0],["2011-11-22",4331.9,4331.9,4331.9,4331.9,0],["2011-11-23",4331.9,4331.9,4331.9,4331.9,0],["2011-11-24",4577.68,4577.68,4577.68,4577.68,200],["2011-11-25",4577.68,4577.68,4577.68,4577.68,0],["2011-11-28",4700.57,4700.57,4700.57,4700.57,100],["2011-11-29",4700.57,4700.57,4700.57,4700.57,0],["2011-11-30",4700.57,4700.57,4700.57,4700.57,0],["2011-12-01",4700.57,4700.57,4700.57,4700.57,0],["2011-12-02",4700.57,4700.57,4700.57,4700.57,0],["2011-12-05",4946.35,4946.35,4393.34,4393.34,1100],["2011-12-06",4669.84,4669.84,4669.84,4669.84,100],["2011-12-07",4669.84,4669.84,4669.84,4669.84,0],["2011-12-08",4669.84,4669.84,4669.84,4669.84,0],["2011-12-09",4669.84,4669.84,4669.84,4669.84,0],["2011-12-12",4669.84,4669.84,4669.84,4669.84,0],["2011-12-13",4946.35,4946.35,4946.35,4946.35,100],["2011-12-14",4946.35,4946.35,4946.35,4946.35,0],["2011-12-15",4946.35,4946.35,4946.35,4946.35,0],["2011-12-16",4946.35,4946.35,4946.35,4946.35,0],["2011-12-19",4946.35,4946.35,4946.35,4946.35,0],["2011-12-20",4946.35,4946.35,4946.35,4946.35,0],["2011-12-21",4608.4,4608.4,4608.4,4608.4,100],["2011-12-22",4608.4,4608.4,4608.4,4608.4,0],["2011-12-23",4608.4,4608.4,4608.4,4608.4,0],["2011-12-26",4608.4,4608.4,4608.4,4608.4,0],["2011-12-27",4608.4,4608.4,4608.4,4608.4,0],["2011-12-28",4608.4,4608.4,4608.4,4608.4,0],["2011-12-29",4608.4,4608.4,4608.4,4608.4,0],["2011-12-30",4608.4,4608.4,4608.4,4608.4,0],["2012-01-03",4608.4,4608.4,4608.4,4608.4,0],["2012-01-04",4608.4,4608.4,4608.4,4608.4,0],["2012-01-05",4608.4,4608.4,4608.4,4608.4,0],["2012-01-06",4608.4,4608.4,4608.4,4608.4,0],["2012-01-09",4608.4,4608.4,4608.4,4608.4,0],["2012-01-10",4608.4,4608.4,4608.4,4608.4,0],["2012-01-11",4608.4,4608.4,4608.4,4608.4,0],["2012-01-12",4608.4,4608.4,4608.4,4608.4,0],["2012-01-13",4608.4,4608.4,4608.4,4608.4,0],["2012-01-16",4608.4,4608.4,4608.4,4608.4,0],["2012-01-17",4608.4,4608.4,4608.4,4608.4,0],["2012-01-18",4608.4,4608.4,4608.4,4608.4,0],["2012-01-19",4608.4,4608.4,4608.4,4608.4,0],["2012-01-20",4608.4,4608.4,4608.4,4608.4,0],["2012-01-30",4608.4,4608.4,4608.4,4608.4,0],["2012-01-31",4608.4,4608.4,4608.4,4608.4,0],["2012-02-01",4608.4,4608.4,4608.4,4608.4,0],["2012-02-02",4301.17,4301.17,4301.17,4301.17,1000],["2012-02-03",4301.17,4301.17,4301.17,4301.17,0],["2012-02-06",4301.17,4301.17,4301.17,4301.17,0],["2012-02-07",4301.17,4301.17,4301.17,4301.17,0],["2012-02-08",4024.67,4024.67,4024.67,4024.67,1300],["2012-02-09",3778.89,3778.89,3748.16,3748.16,3000],["2012-02-10",3563.83,3563.83,3563.83,3563.83,1000],["2012-02-13",3563.83,3563.83,3563.83,3563.83,0],["2012-02-14",3809.61,3809.61,3809.61,3809.61,4900],["2012-02-15",3594.55,3594.55,3563.83,3563.83,3100],["2012-02-16",3686.72,3809.61,3686.72,3809.61,200],["2012-02-17",3748.16,3748.16,3748.16,3748.16,0],["2012-02-20",3748.16,3748.16,3748.16,3748.16,5000],["2012-02-21",3748.16,3748.16,3748.16,3748.16,0],["2012-02-22",3871.06,3993.95,3871.06,3993.95,2300],["2012-02-23",3993.95,3993.95,3993.95,3993.95,900],["2012-02-24",3993.95,4209.0,3993.95,4209.0,2200],["2012-02-27",4055.39,4055.39,4055.39,4055.39,3000],["2012-02-28",3778.89,3778.89,3778.89,3778.89,4000],["2012-02-29",3686.72,3686.72,3686.72,3686.72,3100],["2012-03-01",3840.33,3840.33,3840.33,3840.33,100],["2012-03-02",3932.5,4055.39,3932.5,4055.39,1100],["2012-03-05",4147.56,4178.28,4147.56,4178.28,3200],["2012-03-06",4209.0,4209.0,3993.95,3993.95,5200],["2012-03-07",4178.28,4178.28,4178.28,4178.28,0],["2012-03-08",4178.28,4209.0,4178.28,4178.28,13000],["2012-03-09",4239.73,4239.73,4147.56,4178.28,7000],["2012-03-12",4178.28,4178.28,4178.28,4178.28,0],["2012-03-13",4178.28,4178.28,4178.28,4178.28,100],["2012-03-14",4178.28,4178.28,4178.28,4178.28,0],["2012-03-15",4301.17,4301.17,4301.17,4301.17,3000],["2012-03-16",4454.79,4454.79,4301.17,4301.17,2200],["2012-03-19",4301.17,4301.17,4301.17,4301.17,2000],["2012-03-20",4301.17,4301.17,4301.17,4301.17,1700],["2012-03-21",4424.06,4424.06,4424.06,4424.06,100],["2012-03-22",4700.57,4700.57,4700.57,4700.57,100],["2012-03-23",4884.9,4884.9,4884.9,4884.9,100],["2012-03-26",4884.9,4884.9,4884.9,4884.9,0],["2012-03-27",4608.4,4915.63,4546.95,4546.95,18200],["2012-03-28",4823.46,4823.46,4546.95,4546.95,1100],["2012-03-29",4454.79,4454.79,4454.79,4454.79,1000],["2012-03-30",4454.79,4454.79,4454.79,4454.79,0],["2012-04-03",4454.79,4454.79,4454.79,4454.79,0],["2012-04-04",4362.62,4362.62,4362.62,4362.62,400],["2012-04-05",4301.17,4301.17,4301.17,4301.17,600],["2012-04-06",4178.28,4178.28,4178.28,4178.28,100],["2012-04-09",4178.28,4178.28,4178.28,4178.28,0],["2012-04-10",4454.79,4454.79,4362.62,4362.62,4600],["2012-04-11",4608.4,4608.4,4608.4,4608.4,2100],["2012-04-12",4393.34,4393.34,4393.34,4393.34,2700],["2012-04-13",4393.34,4393.34,4393.34,4393.34,0],["2012-04-16",4639.12,4639.12,4608.4,4608.4,1900],["2012-04-17",4762.01,4762.01,4762.01,4762.01,100],["2012-04-18",4485.51,4762.01,4454.79,4454.79,10500],["2012-04-19",4424.06,4608.4,4424.06,4608.4,200],["2012-04-20",4454.79,4454.79,4301.17,4331.9,15000],["2012-04-23",4362.62,4608.4,4301.17,4608.4,15200],["2012-04-24",4608.4,4608.4,4608.4,4608.4,1000],["2012-04-25",4485.51,4608.4,4485.51,4608.4,1000],["2012-04-26",4454.79,4915.63,4454.79,4915.63,1500],["2012-04-27",4915.63,4915.63,4915.63,4915.63,0],["2012-05-02",4915.63,4915.63,4915.63,4915.63,0],["2012-05-03",4915.63,4915.63,4915.63,4915.63,0],["2012-05-04",5069.24,5253.58,5069.24,5253.58,1600],["2012-05-07",5253.58,5253.58,5253.58,5253.58,0],["2012-05-08",5253.58,5591.52,5253.58,5591.52,10500],["2012-05-09",5683.69,5683.69,5683.69,5683.69,3000],["2012-05-10",5683.69,5683.69,5683.69,5683.69,0],["2012-05-11",5898.75,5898.75,5898.75,5898.75,100],["2012-05-14",5530.08,5530.08,5499.36,5499.36,9000],["2012-05-15",5130.68,5130.68,5130.68,5130.68,500],["2012-05-16",5130.68,5130.68,5130.68,5130.68,0],["2012-05-17",5468.63,5468.63,5468.63,5468.63,200],["2012-05-18",5530.08,5530.08,5099.96,5099.96,1100],["2012-05-21",4762.01,5437.91,4762.01,5437.91,200],["2012-05-22",5161.41,5161.41,5161.41,5161.41,100],["2012-05-23",5161.41,5161.41,5161.41,5161.41,0],["2012-05-24",5161.41,5161.41,5161.41,5161.41,0],["2012-05-25",5468.63,5468.63,5253.58,5468.63,4200],["2012-05-28",5376.47,5376.47,5376.47,5376.47,0],["2012-05-29",5714.42,5745.14,5714.42,5745.14,7000],["2012-05-30",6144.53,6144.53,6083.09,6083.09,2000],["2012-05-31",6083.09,6083.09,6083.09,6083.09,0],["2012-06-01",5837.31,5837.31,5837.31,5837.31,100],["2012-06-04",5437.91,5898.75,5437.91,5898.75,1600],["2012-06-05",5837.31,5929.47,5837.31,5929.47,24600],["2012-06-06",5929.47,5929.47,5929.47,5929.47,1600],["2012-06-07",5929.47,6328.87,5806.58,6328.87,600],["2012-06-08",6328.87,6328.87,5929.47,5929.47,4100],["2012-06-11",5990.92,5990.92,5837.31,5898.75,14900],["2012-06-12",5990.92,5990.92,5806.58,5837.31,16600],["2012-06-13",6224.12,6224.12,6224.12,6224.12,100],["2012-06-14",5802.14,5802.14,5802.14,5802.14,12600],["2012-06-15",5802.14,5802.14,5802.14,5802.14,4200],["2012-06-18",5977.96,5977.96,5802.14,5802.14,4700],["2012-06-19",6118.62,6118.62,6118.62,6118.62,100],["2012-06-20",6118.62,6118.62,6118.62,6118.62,0],["2012-06-21",6118.62,6118.62,6118.62,6118.62,0],["2012-06-22",6118.62,6118.62,5802.14,5802.14,6500],["2012-06-25",5802.14,5802.14,5802.14,5802.14,600],["2012-06-26",5802.14,5802.14,5802.14,5802.14,3700],["2012-06-27",5696.65,5696.65,5696.65,5696.65,500],["2012-06-28",5696.65,5696.65,5696.65,5696.65,0],["2012-06-29",5696.65,5696.65,5696.65,5696.65,0],["2012-07-02",5802.14,5802.14,5802.14,5802.14,5000],["2012-07-03",5802.14,5802.14,5802.14,5802.14,1700],["2012-07-04",5802.14,5802.14,5802.14,5802.14,0],["2012-07-05",5802.14,5802.14,5802.14,5802.14,0],["2012-07-06",5802.14,5802.14,5802.14,5802.14,0],["2012-07-09",5802.14,5802.14,5802.14,5802.14,0],["2012-07-10",5802.14,5802.14,5802.14,5802.14,0],["2012-07-11",5802.14,5802.14,5802.14,5802.14,0],["2012-07-12",5802.14,5802.14,5802.14,5802.14,0],["2012-07-13",5802.14,5802.14,5802.14,5802.14,0],["2012-07-16",5802.14,5802.14,5802.14,5802.14,0],["2012-07-17",5802.14,5802.14,5802.14,5802.14,0],["2012-07-18",5907.63,5907.63,5907.63,5907.63,1000],["2012-07-19",5626.32,6118.62,5626.32,6118.62,1400],["2012-07-20",6329.61,6329.61,6259.28,6259.28,2000],["2012-07-23",6259.28,6259.28,6259.28,6259.28,0],["2012-07-24",6259.28,6259.28,6259.28,6259.28,20500],["2012-07-25",6259.28,6259.28,6259.28,6259.28,0],["2012-07-26",6259.28,6259.28,6259.28,6259.28,0],["2012-07-27",5837.31,5837.31,5837.31,5837.31,200],["2012-07-30",5485.66,5626.32,5485.66,5626.32,1100],["2012-07-31",5626.32,5626.32,5626.32,5626.32,0],["2012-08-01",5802.14,5802.14,5802.14,5802.14,1000],["2012-08-02",5802.14,5802.14,5802.14,5802.14,0],["2012-08-03",5802.14,5802.14,5802.14,5802.14,0],["2012-08-06",5696.65,5696.65,5696.65,5696.65,1200],["2012-08-07",5696.65,5696.65,5696.65,5696.65,6300],["2012-08-08",5696.65,5696.65,5696.65,5696.65,2500],["2012-08-09",5696.65,5696.65,5696.65,5696.65,0],["2012-08-10",5696.65,5696.65,5696.65,5696.65,0],["2012-08-13",5696.65,5696.65,5696.65,5696.65,0],["2012-08-14",5696.65,5696.65,5696.65,5696.65,0],["2012-08-15",5696.65,5696.65,5696.65,5696.65,0],["2012-08-16",5626.32,5626.32,5626.32,5626.32,4500],["2012-08-17",5626.32,5626.32,5626.32,5626.32,5500],["2012-08-20",5661.48,5661.48,5661.48,5661.48,1000],["2012-08-21",5626.32,5626.32,5626.32,5626.32,7300],["2012-08-22",5626.32,5626.32,5626.32,5626.32,0],["2012-08-23",5274.67,5274.67,5274.67,5274.67,100],["2012-08-24",5274.67,5274.67,5274.67,5274.67,0],["2012-08-27",5274.67,5274.67,5274.67,5274.67,200],["2012-08-28",5274.67,5274.67,5274.67,5274.67,0],["2012-08-29",5274.67,5274.67,5274.67,5274.67,0],["2012-08-30",5274.67,5274.67,5274.67,5274.67,0],["2012-08-31",5274.67,5274.67,5274.67,5274.67,0],["2012-09-04",5274.67,5274.67,5274.67,5274.67,0],["2012-09-05",5274.67,5274.67,5274.67,5274.67,0],["2012-09-06",5274.67,5274.67,5274.67,5274.67,0],["2012-09-07",5274.67,5274.67,5274.67,5274.67,0],["2012-09-10",5274.67,5274.67,5274.67,5274.67,0],["2012-09-11",5274.67,5274.67,5274.67,5274.67,0],["2012-09-12",5274.67,5274.67,5274.67,5274.67,0],["2012-09-13",5274.67,5274.67,5274.67,5274.67,0],["2012-09-14",5274.67,5274.67,5274.67,5274.67,0],["2012-09-17",5274.67,5274.67,5274.67,5274.67,0],["2012-09-18",5274.67,5274.67,5274.67,5274.67,0],["2012-09-19",5274.67,5274.67,5274.67,5274.67,0],["2012-09-20",5274.67,5274.67,5274.67,5274.67,0],["2012-09-21",5274.67,5274.67,5274.67,5274.67,0],["2012-09-24",5274.67,5274.67,5274.67,5274.67,0],["2012-09-25",5274.67,5274.67,5274.67,5274.67,0],["2012-09-26",5098.85,5098.85,5098.85,5098.85,200],["2012-09-27",5098.85,5098.85,5098.85,5098.85,0],["2012-09-28",5098.85,5098.85,5098.85,5098.85,0],["2012-10-01",5098.85,5098.85,5098.85,5098.85,0],["2012-10-02",5098.85,5098.85,5098.85,5098.85,0],["2012-10-03",5098.85,5098.85,5098.85,5098.85,0],["2012-10-04",5098.85,5098.85,5098.85,5098.85,0],["2012-10-05",5098.85,5098.85,5098.85,5098.85,0],["2012-10-08",5098.85,5098.85,5098.85,5098.85,300],["2012-10-09",5098.85,5098.85,5098.85,5098.85,0],["2012-10-10",5098.85,5098.85,5098.85,5098.85,0],["2012-10-11",5098.85,5098.85,5098.85,5098.85,0],["2012-10-12",5098.85,5098.85,5098.85,5098.85,0],["2012-10-15",5098.85,5098.85,5098.85,5098.85,0],["2012-10-16",5098.85,5098.85,5098.85,5098.85,0],["2012-10-17",5098.85,5098.85,5098.85,5098.85,0],["2012-10-18",5098.85,5098.85,5098.85,5098.85,0],["2012-10-19",5098.85,5098.85,5098.85,5098.85,0],["2012-10-22",5098.85,5098.85,5098.85,5098.85,0],["2012-10-23",5098.85,5098.85,5098.85,5098.85,0],["2012-10-24",5098.85,5098.85,5098.85,5098.85,0],["2012-10-25",5098.85,5098.85,5098.85,5098.85,0],["2012-10-26",5098.85,5098.85,5098.85,5098.85,0],["2012-10-29",5098.85,5098.85,5098.85,5098.85,0],["2012-10-30",5450.5,5450.5,5450.5,5450.5,500],["2012-10-31",5802.14,5802.14,5802.14,5802.14,200],["2012-11-01",6188.95,6188.95,6188.95,6188.95,100],["2012-11-02",6188.95,6188.95,6188.95,6188.95,0],["2012-11-05",6188.95,6188.95,6188.95,6188.95,0],["2012-11-06",5766.98,5766.98,5766.98,5766.98,200],["2012-11-07",5766.98,5766.98,5766.98,5766.98,0],["2012-11-08",5766.98,5766.98,5766.98,5766.98,0],["2012-11-09",5766.98,5766.98,5766.98,5766.98,0],["2012-11-12",5766.98,5766.98,5766.98,5766.98,0],["2012-11-13",5766.98,5766.98,5766.98,5766.98,0],["2012-11-14",5766.98,5766.98,5766.98,5766.98,0],["2012-11-15",5766.98,5766.98,5766.98,5766.98,0],["2012-11-16",5766.98,5766.98,5766.98,5766.98,0],["2012-11-19",5766.98,5766.98,5766.98,5766.98,0],["2012-11-20",5661.48,5661.48,5661.48,5661.48,300],["2012-11-21",5661.48,5661.48,5661.48,5661.48,0],["2012-11-22",5661.48,5661.48,5661.48,5661.48,0],["2012-11-23",5766.98,5766.98,5766.98,5766.98,100],["2012-11-26",5766.98,5766.98,5766.98,5766.98,0],["2012-11-27",6153.79,6153.79,6153.79,6153.79,6200],["2012-11-28",6153.79,6188.95,6153.79,6188.95,17700],["2012-11-29",6153.79,6153.79,6153.79,6153.79,0],["2012-11-30",5977.96,5977.96,5977.96,5977.96,1900],["2012-12-03",6153.79,6224.12,6153.79,6224.12,4300],["2012-12-04",6294.44,6646.09,6294.44,6646.09,1500],["2012-12-05",6224.12,7032.9,6224.12,7032.9,7600],["2012-12-06",6575.76,6575.76,6575.76,6575.76,100],["2012-12-07",6118.62,6505.43,6118.62,6505.43,400],["2012-12-10",6083.46,6294.44,6083.46,6294.44,300],["2012-12-11",6083.46,6259.28,6013.13,6013.13,900],["2012-12-12",6188.95,6188.95,6188.95,6188.95,3400],["2012-12-13",6188.95,6188.95,6188.95,6188.95,0],["2012-12-14",5802.14,6188.95,5802.14,6188.95,500],["2012-12-17",6610.92,6610.92,6188.95,6188.95,200],["2012-12-18",5802.14,6399.94,5802.14,6399.94,400],["2012-12-19",6786.75,6786.75,6786.75,6786.75,100],["2012-12-20",6329.61,6329.61,6329.61,6329.61,1300],["2012-12-21",6329.61,6329.61,6329.61,6329.61,0],["2012-12-24",6329.61,6329.61,6329.61,6329.61,0],["2012-12-25",5977.96,5977.96,5977.96,5977.96,3500],["2012-12-26",6259.28,6294.44,6259.28,6294.44,200],["2012-12-27",6294.44,6716.42,6013.13,6259.28,600],["2012-12-28",6224.12,6224.12,6224.12,6224.12,500],["2013-01-02",6259.28,6259.28,5977.96,6259.28,5600],["2013-01-03",5977.96,6681.25,5977.96,6681.25,3200],["2013-01-04",6786.75,7032.9,6224.12,7032.9,4600],["2013-01-07",6540.6,6540.6,6540.6,6540.6,100],["2013-01-08",6224.12,6224.12,6083.46,6083.46,11800],["2013-01-09",6083.46,6153.79,6083.46,6153.79,4200],["2013-01-10",6329.61,6329.61,6153.79,6153.79,200],["2013-01-11",5977.96,6153.79,5977.96,5977.96,3200],["2013-01-14",5907.63,6048.29,5907.63,6048.29,10000],["2013-01-15",6259.28,6259.28,6259.28,6259.28,200],["2013-01-16",5942.8,6259.28,5942.8,6259.28,4400],["2013-01-17",5942.8,6118.62,5942.8,6118.62,5100],["2013-01-18",5977.96,6118.62,5942.8,6118.62,5300],["2013-01-21",6118.62,6118.62,6118.62,6118.62,0],["2013-01-22",6118.62,6118.62,6118.62,6118.62,0],["2013-01-23",6013.13,6013.13,6013.13,6013.13,300],["2013-01-24",6013.13,6013.13,6013.13,6013.13,800],["2013-01-25",5977.96,6188.95,5977.96,5977.96,700],["2013-01-28",6153.79,6153.79,5942.8,6083.46,9200],["2013-01-29",6083.46,6083.46,6083.46,6083.46,0],["2013-01-30",5661.48,6153.79,5626.32,6153.79,6000],["2013-01-31",6224.12,6751.58,6224.12,6751.58,700],["2013-02-01",6751.58,6751.58,6751.58,6751.58,0],["2013-02-04",6751.58,6751.58,6751.58,6751.58,0],["2013-02-05",6751.58,6751.58,6751.58,6751.58,0],["2013-02-06",7208.72,7208.72,6470.27,6470.27,200],["2013-02-07",6294.44,6294.44,6294.44,6294.44,800],["2013-02-08",6786.75,6786.75,6786.75,6786.75,100],["2013-02-18",6997.73,6997.73,6997.73,6997.73,100],["2013-02-19",6505.43,6505.43,6505.43,6505.43,100],["2013-02-20",6329.61,6364.77,6153.79,6153.79,2900],["2013-02-21",6153.79,6259.28,6153.79,6259.28,7500],["2013-02-22",6681.25,6857.08,6153.79,6681.25,4400],["2013-02-25",6505.43,6505.43,6329.61,6329.61,1800],["2013-02-26",6259.28,6259.28,6153.79,6153.79,3700],["2013-02-27",6153.79,6153.79,6153.79,6153.79,0],["2013-02-28",6153.79,6294.44,6153.79,6294.44,2700],["2013-03-01",6294.44,6294.44,6294.44,6294.44,0],["2013-03-04",6153.79,6153.79,6153.79,6153.79,3500],["2013-03-05",6153.79,6153.79,6153.79,6153.79,0],["2013-03-06",6153.79,6540.6,6153.79,6540.6,3600],["2013-03-07",6540.6,6540.6,6540.6,6540.6,0],["2013-03-08",6153.79,6294.44,6153.79,6294.44,3600],["2013-03-11",6681.25,6857.08,6083.46,6083.46,500],["2013-03-12",6294.44,6329.61,6294.44,6294.44,2500],["2013-03-13",6399.94,6399.94,6329.61,6329.61,5500],["2013-03-14",6329.61,6575.76,6329.61,6575.76,4300],["2013-03-15",6575.76,6575.76,6575.76,6575.76,0],["2013-03-18",6575.76,6575.76,6575.76,6575.76,0],["2013-03-19",6399.94,6681.25,6399.94,6681.25,2200],["2013-03-20",6540.6,6681.25,6540.6,6681.25,2800],["2013-03-21",6681.25,7138.39,6681.25,7138.39,200],["2013-03-22",7806.52,7806.52,6540.6,7279.05,5400],["2013-03-25",7279.05,7279.05,7279.05,7279.05,0],["2013-03-26",7560.37,7560.37,7560.37,7560.37,100],["2013-03-27",7560.37,8263.66,7560.37,8263.66,400],["2013-03-28",7454.87,7736.19,7454.87,7736.19,200],["2013-03-29",7736.19,7736.19,7736.19,7736.19,0],["2013-04-01",6997.73,6997.73,6997.73,6997.73,100],["2013-04-02",7349.38,7349.38,7349.38,7349.38,300],["2013-04-03",7032.9,7032.9,7032.9,7032.9,700],["2013-04-04",7032.9,7032.9,7032.9,7032.9,100],["2013-04-05",7173.56,7173.56,7173.56,7173.56,100],["2013-04-08",7208.72,7736.19,7208.72,7736.19,200],["2013-04-09",7736.19,7736.19,7736.19,7736.19,100],["2013-04-10",7595.53,7595.53,7595.53,7595.53,100],["2013-04-11",7595.53,7595.53,7595.53,7595.53,0],["2013-04-12",7384.54,7384.54,7032.9,7384.54,300],["2013-04-15",7384.54,7384.54,7384.54,7384.54,0],["2013-04-16",8087.83,8087.83,8087.83,8087.83,100],["2013-04-17",8087.83,8087.83,8087.83,8087.83,0],["2013-04-18",7279.05,7279.05,7279.05,7279.05,200],["2013-04-22",7279.05,7279.05,7279.05,7279.05,0],["2013-04-23",7279.05,7279.05,7279.05,7279.05,0],["2013-04-24",6681.25,7314.21,6681.25,7314.21,200],["2013-04-25",7314.21,7314.21,7314.21,7314.21,0],["2013-04-26",7314.21,7314.21,7314.21,7314.21,0],["2013-05-02",7314.21,7314.21,7314.21,7314.21,0],["2013-05-03",7032.9,7208.72,7032.9,7208.72,1000],["2013-05-06",7384.54,7384.54,7384.54,7384.54,1000],["2013-05-07",7068.06,7208.72,7032.9,7208.72,1300],["2013-05-08",7208.72,7208.72,7208.72,7208.72,0],["2013-05-09",7208.72,7208.72,7208.72,7208.72,0],["2013-05-10",7032.9,7032.9,7032.9,7032.9,1000],["2013-05-13",7384.54,7384.54,7384.54,7384.54,100],["2013-05-14",7384.54,7384.54,7384.54,7384.54,0],["2013-05-15",7736.19,7736.19,7736.19,7736.19,100],["2013-05-16",7736.19,7736.19,7736.19,7736.19,0],["2013-05-17",7841.68,7841.68,7841.68,7841.68,1000],["2013-05-20",7841.68,7841.68,7841.68,7841.68,0],["2013-05-21",7841.68,7841.68,7841.68,7841.68,0],["2013-05-22",7912.01,7912.01,7912.01,7912.01,1000],["2013-05-23",7736.19,7912.01,7736.19,7912.01,1100],["2013-05-24",7912.01,7912.01,7912.01,7912.01,0],["2013-05-27",7912.01,7912.01,7912.01,7912.01,0],["2013-05-28",7208.72,7384.54,7138.39,7384.54,4500],["2013-05-29",7384.54,7384.54,7384.54,7384.54,0],["2013-05-30",8087.83,8087.83,7384.54,8052.67,4600],["2013-05-31",7560.37,7736.19,7560.37,7736.19,4100],["2013-06-03",7736.19,7736.19,7736.19,7736.19,600],["2013-06-04",7736.19,8298.82,7736.19,8298.82,7000],["2013-06-05",8263.66,8298.82,8087.83,8298.82,4000],["2013-06-06",8333.98,8404.31,8298.82,8404.31,5700],["2013-06-07",9072.44,9072.44,8087.83,8439.48,900],["2013-06-10",8298.82,8404.31,8298.82,8404.31,10200],["2013-06-11",8369.15,9213.1,8369.15,8791.12,11800],["2013-06-12",8826.29,9353.76,8826.29,9353.76,19800],["2013-06-13",9459.25,9846.06,9459.25,9494.41,21300],["2013-06-14",9353.76,10092.21,9353.76,9494.41,14800],["2013-06-17",9494.41,9494.41,9142.77,9283.43,5700],["2013-06-18",9318.59,9318.59,8791.12,9177.93,2700],["2013-06-19",9142.77,9283.43,9142.77,9248.26,2300],["2013-06-20",9494.41,9494.41,8791.12,8791.12,8000],["2013-06-21",9213.1,9213.1,8791.12,8791.12,1100],["2013-06-24",9353.76,9353.76,9213.1,9213.1,3800],["2013-06-25",9318.59,9388.92,8298.82,9142.77,2600],["2013-06-26",9213.1,9213.1,8298.82,8791.12,3500],["2013-06-27",9190.72,9390.52,8391.53,8391.53,900],["2013-06-28",9230.68,9230.68,8271.65,8911.0,6700],["2013-07-01",8990.92,8990.92,8990.92,8990.92,100],["2013-07-02",8271.65,8751.16,8111.81,8751.16,3400],["2013-07-03",8391.53,8391.53,8231.69,8311.61,900],["2013-07-04",9070.84,9070.84,8111.81,8791.12,300],["2013-07-05",8791.12,8791.12,8791.12,8791.12,0],["2013-07-08",8791.12,8791.12,8791.12,8791.12,0],["2013-07-09",8191.73,8191.73,8191.73,8191.73,1900],["2013-07-10",8591.33,8591.33,7792.13,8551.37,2500],["2013-07-11",8551.37,8551.37,8551.37,8551.37,0],["2013-07-12",7792.13,8391.53,7792.13,8391.53,1300],["2013-07-15",7592.33,8391.53,7592.33,7792.13,900],["2013-07-16",7991.93,8071.85,7991.93,8031.89,4400],["2013-07-17",7991.93,7991.93,7991.93,7991.93,700],["2013-07-18",7872.05,7872.05,7872.05,7872.05,100],["2013-07-19",7991.93,8391.53,7872.05,8391.53,3200],["2013-07-22",8391.53,8391.53,8391.53,8391.53,0],["2013-07-23",8191.73,8191.73,8071.85,8071.85,300],["2013-07-24",7712.21,7991.93,7712.21,7991.93,2200],["2013-07-25",7991.93,7991.93,7991.93,7991.93,0],["2013-07-26",7991.93,7991.93,7991.93,7991.93,0],["2013-07-29",7991.93,7991.93,7991.93,7991.93,0],["2013-07-30",7991.93,7991.93,7991.93,7991.93,0],["2013-07-31",7392.54,7392.54,7392.54,7392.54,100],["2013-08-01",7392.54,7392.54,7392.54,7392.54,100],["2013-08-02",8111.81,8111.81,8111.81,8111.81,100],["2013-08-05",7392.54,7672.25,7392.54,7672.25,1200],["2013-08-06",7672.25,7672.25,7672.25,7672.25,0],["2013-08-07",7392.54,7392.54,7392.54,7392.54,100],["2013-08-08",7392.54,7392.54,7392.54,7392.54,0],["2013-08-09",7392.54,7392.54,7392.54,7392.54,200],["2013-08-12",7392.54,7392.54,7392.54,7392.54,0],["2013-08-13",7792.13,7792.13,7792.13,7792.13,100],["2013-08-14",7432.5,7432.5,7032.9,7112.82,3900],["2013-08-15",7112.82,7112.82,7112.82,7112.82,0],["2013-08-16",7112.82,7112.82,7112.82,7112.82,0],["2013-08-19",7192.74,7192.74,7192.74,7192.74,100],["2013-08-20",7192.74,7192.74,7192.74,7192.74,1000],["2013-08-21",7192.74,7192.74,7192.74,7192.74,0],["2013-08-22",7192.74,7192.74,7112.82,7112.82,1800],["2013-08-23",7112.82,7112.82,7112.82,7112.82,200],["2013-08-26",7112.82,7112.82,7112.82,7112.82,0],["2013-08-27",7112.82,7112.82,7112.82,7112.82,0],["2013-08-28",6992.94,6992.94,6952.98,6952.98,1700],["2013-08-29",6952.98,6952.98,6952.98,6952.98,500],["2013-08-30",6952.98,6952.98,6952.98,6952.98,1300],["2013-09-03",6952.98,6952.98,6952.98,6952.98,0],["2013-09-04",6952.98,6952.98,6952.98,6952.98,0],["2013-09-05",6793.14,6913.02,6793.14,6793.14,4100],["2013-09-06",6793.14,6793.14,6713.22,6713.22,2500],["2013-09-09",6713.22,6713.22,6713.22,6713.22,0],["2013-09-10",6713.22,6713.22,6713.22,6713.22,100],["2013-09-11",6593.34,6593.34,6553.38,6553.38,4700],["2013-09-12",6513.42,6553.38,6393.54,6393.54,27000],["2013-09-13",7032.9,7032.9,6593.34,6593.34,12900],["2013-09-16",7232.7,7232.7,6753.18,7192.74,5000],["2013-09-17",6633.3,6633.3,6553.38,6553.38,9500],["2013-09-18",6553.38,6553.38,6553.38,6553.38,0],["2013-09-19",6553.38,6793.14,6553.38,6793.14,1700],["2013-09-20",6793.14,6793.14,6793.14,6793.14,0],["2013-09-23",6793.14,6793.14,6793.14,6793.14,0],["2013-09-24",6593.34,6793.14,6593.34,6793.14,800],["2013-09-25",6633.3,6713.22,6593.34,6673.26,10900],["2013-09-26",6553.38,6593.34,6553.38,6593.34,12900],["2013-09-27",6593.34,6593.34,6593.34,6593.34,600],["2013-09-30",6593.34,6633.3,6593.34,6633.3,3600],["2013-10-01",6713.22,6753.18,6713.22,6753.18,3800],["2013-10-02",6753.18,6753.18,6753.18,6753.18,200],["2013-10-03",6753.18,6873.06,6673.26,6673.26,1900],["2013-10-04",6793.14,6793.14,6793.14,6793.14,4000],["2013-10-07",6793.14,6793.14,6793.14,6793.14,7400],["2013-10-08",6793.14,6793.14,6713.22,6713.22,1100],["2013-10-09",6753.18,7192.74,6753.18,6992.94,5900],["2013-10-10",6793.14,6913.02,6753.18,6913.02,3700],["2013-10-11",6873.06,6873.06,6833.1,6833.1,700],["2013-10-14",6793.14,6793.14,6753.18,6753.18,1500],["2013-10-15",6753.18,6753.18,6753.18,6753.18,3500],["2013-10-16",6952.98,6952.98,6673.26,6952.98,10300],["2013-10-17",6952.98,7192.74,6952.98,7192.74,9700],["2013-10-18",6952.98,6952.98,6913.02,6913.02,3100],["2013-10-21",6913.02,6992.94,6913.02,6992.94,6800],["2013-10-22",6952.98,7072.86,6913.02,6913.02,3400],["2013-10-23",6833.1,6833.1,6713.22,6833.1,21800],["2013-10-24",6753.18,6913.02,6753.18,6913.02,4100],["2013-10-25",6992.94,6992.94,6793.14,6952.98,3700],["2013-10-28",6833.1,6833.1,6833.1,6833.1,1000],["2013-10-29",6833.1,6913.02,6833.1,6913.02,3100],["2013-10-30",6873.06,6873.06,6833.1,6873.06,1600],["2013-10-31",6873.06,6873.06,6873.06,6873.06,100],["2013-11-01",6873.06,6873.06,6873.06,6873.06,0],["2013-11-04",6873.06,6873.06,6873.06,6873.06,0],["2013-11-05",6952.98,6992.94,6952.98,6992.94,7300],["2013-11-06",7072.86,7112.82,7032.9,7072.86,8600],["2013-11-07",7112.82,7192.74,7112.82,7152.78,15500],["2013-11-08",7272.66,7272.66,7192.74,7192.74,15900],["2013-11-11",7592.33,7592.33,7192.74,7232.7,25500],["2013-11-12",7951.97,7951.97,7872.05,7872.05,600],["2013-11-13",7872.05,7872.05,7872.05,7872.05,0],["2013-11-14",7272.66,7392.54,7272.66,7392.54,2200],["2013-11-15",7392.54,7592.33,7392.54,7552.37,13900],["2013-11-18",7592.33,7752.17,7592.33,7752.17,3000],["2013-11-19",7472.45,7512.41,7472.45,7512.41,1200],["2013-11-20",7392.54,7512.41,7312.62,7512.41,3100],["2013-11-21",7512.41,7592.33,7512.41,7512.41,17400],["2013-11-22",7752.17,7912.01,7552.37,7912.01,12600],["2013-11-25",7792.13,7872.05,7792.13,7872.05,7700],["2013-11-26",7832.09,7991.93,7832.09,7991.93,10800],["2013-11-27",8071.85,8071.85,8071.85,8071.85,100],["2013-11-28",8031.89,8071.85,8031.89,8071.85,1700],["2013-11-29",8031.89,8031.89,7991.93,8031.89,1300],["2013-12-02",7991.93,7991.93,7991.93,7991.93,2800],["2013-12-03",7991.93,7991.93,7832.09,7832.09,6100],["2013-12-04",7832.09,7832.09,7832.09,7832.09,500],["2013-12-05",7991.93,8111.81,7991.93,8071.85,4400],["2013-12-06",8071.85,8151.77,8071.85,8151.77,800],["2013-12-09",8151.77,8391.53,8151.77,8391.53,1400],["2013-12-10",8231.69,8351.57,8111.81,8351.57,1100],["2013-12-11",7991.93,7991.93,7991.93,7991.93,100],["2013-12-12",8391.53,8591.33,8391.53,8391.53,11000],["2013-12-13",8391.53,8591.33,8391.53,8391.53,5800],["2013-12-16",8476.29,8476.29,8476.29,8476.29,500],["2013-12-17",8603.43,8603.43,8476.29,8476.29,12500],["2013-12-18",8433.91,8433.91,8433.91,8433.91,1200],["2013-12-19",8433.91,8433.91,8433.91,8433.91,40],["2013-12-20",8349.15,8603.43,8349.15,8476.29,300],["2013-12-23",8476.29,8518.67,8476.29,8518.67,1300],["2013-12-24",8518.67,8518.67,8518.67,8518.67,100],["2013-12-25",8518.67,8518.67,8518.67,8518.67,300],["2013-12-26",8476.29,8476.29,8476.29,8476.29,3100],["2013-12-27",8518.67,8518.67,8518.67,8518.67,400],["2013-12-30",8518.67,8518.67,8518.67,8518.67,0],["2013-12-31",8518.67,8518.67,8518.67,8518.67,600],["2014-01-02",8518.67,8518.67,8476.29,8476.29,1500],["2014-01-03",8476.29,8518.67,8476.29,8518.67,2600],["2014-01-06",8518.67,8518.67,8518.67,8518.67,0],["2014-01-07",8688.2,8688.2,8688.2,8688.2,200],["2014-01-08",8645.82,8688.2,8645.82,8688.2,1400],["2014-01-09",8688.2,8688.2,8688.2,8688.2,0],["2014-01-10",8518.67,8688.2,8476.29,8688.2,4000],["2014-01-13",8476.29,8476.29,8476.29,8476.29,1000],["2014-01-14",8476.29,8476.29,8052.48,8264.38,3700],["2014-01-15",8476.29,8561.05,8476.29,8561.05,6900],["2014-01-16",8561.05,8561.05,8561.05,8561.05,0],["2014-01-17",8433.91,8433.91,8433.91,8433.91,4100],["2014-01-20",8433.91,8433.91,8433.91,8433.91,5500],["2014-01-21",8476.29,8476.29,8476.29,8476.29,600],["2014-01-22",8349.15,8349.15,8349.15,8349.15,4700],["2014-01-23",8349.15,8349.15,8349.15,8349.15,0],["2014-01-24",8349.15,8349.15,8349.15,8349.15,100],["2014-01-27",8349.15,8349.15,8349.15,8349.15,700],["2014-02-06",8349.15,8349.15,8349.15,8349.15,0],["2014-02-07",8349.15,8349.15,8349.15,8349.15,0],["2014-02-10",8476.29,8476.29,8349.15,8349.15,7700],["2014-02-11",8349.15,8349.15,8349.15,8349.15,500],["2014-02-12",8264.38,8476.29,8264.38,8476.29,15900],["2014-02-13",8391.53,8391.53,8391.53,8391.53,8100],["2014-02-14",8264.38,8518.67,8264.38,8518.67,5600],["2014-02-17",8433.91,8476.29,8433.91,8476.29,200],["2014-02-18",8433.91,8476.29,8433.91,8476.29,17600],["2014-02-19",8476.29,8476.29,8476.29,8476.29,2200],["2014-02-20",8433.91,8433.91,8433.91,8433.91,1600],["2014-02-21",8433.91,8433.91,8433.91,8433.91,5200],["2014-02-24",8433.91,8433.91,8391.53,8391.53,1700],["2014-02-25",8433.91,8433.91,8433.91,8433.91,5400],["2014-02-26",8433.91,8476.29,7628.66,8476.29,91440],["2014-02-27",8391.53,8561.05,8391.53,8476.29,5800],["2014-02-28",8476.29,8476.29,8476.29,8476.29,6500],["2014-03-03",8476.29,8476.29,8476.29,8476.29,1000],["2014-03-04",8264.38,8306.76,8222.0,8264.38,5400],["2014-03-05",8476.29,8476.29,8306.76,8476.29,11900],["2014-03-06",8476.29,8476.29,8476.29,8476.29,1000],["2014-03-07",8391.53,8391.53,8391.53,8391.53,4480],["2014-03-10",8476.29,8476.29,8391.53,8391.53,11630],["2014-03-11",8433.91,8476.29,8433.91,8476.29,1100],["2014-03-12",8476.29,8603.43,8433.91,8476.29,5600],["2014-03-13",8433.91,8476.29,8433.91,8476.29,3550],["2014-03-14",8476.29,8476.29,8433.91,8476.29,16800],["2014-03-17",8476.29,8561.05,8476.29,8476.29,24800],["2014-03-18",8476.29,8857.72,8476.29,8857.72,18600],["2014-03-19",8561.05,8561.05,8518.67,8561.05,22600],["2014-03-20",8561.05,8645.82,8561.05,8561.05,18280],["2014-03-21",8561.05,8688.2,8561.05,8561.05,12000],["2014-03-24",8603.43,8603.43,8603.43,8603.43,7200],["2014-03-25",8561.05,8561.05,8561.05,8561.05,9200],["2014-03-26",8688.2,8688.2,8688.2,8688.2,2000],["2014-03-27",8518.67,8561.05,8518.67,8518.67,4100],["2014-03-28",8688.2,8688.2,8603.43,8603.43,5300],["2014-03-31",8688.2,8688.2,8561.05,8561.05,4580],["2014-04-01",8561.05,8561.05,8433.91,8433.91,21500],["2014-04-02",8476.29,8476.29,8476.29,8476.29,3300],["2014-04-03",8688.2,8688.2,8688.2,8688.2,2000],["2014-04-04",8688.2,8688.2,8476.29,8476.29,2100],["2014-04-07",8476.29,8688.2,8476.29,8518.67,5400],["2014-04-08",8476.29,8476.29,8476.29,8476.29,7000],["2014-04-10",8518.67,8518.67,8518.67,8518.67,11500],["2014-04-11",8518.67,8518.67,8518.67,8518.67,900],["2014-04-14",8518.67,8518.67,8518.67,8518.67,1500],["2014-04-15",8518.67,8518.67,8518.67,8518.67,100],["2014-04-16",8476.29,8476.29,8433.91,8433.91,2200],["2014-04-17",8476.29,8476.29,8391.53,8476.29,12500],["2014-04-18",8433.91,8433.91,8433.91,8433.91,500],["2014-04-21",8433.91,8433.91,8433.91,8433.91,0],["2014-04-22",8433.91,8433.91,8433.91,8433.91,0],["2014-04-23",8433.91,8433.91,8433.91,8433.91,100],["2014-04-24",8476.29,8476.29,8433.91,8433.91,2200],["2014-04-25",8433.91,8433.91,8433.91,8433.91,0],["2014-04-28",8391.53,8391.53,8391.53,8391.53,1100],["2014-04-29",8391.53,8391.53,8391.53,8391.53,0],["2014-05-05",8476.29,8476.29,8433.91,8433.91,7600],["2014-05-06",8391.53,8391.53,8349.15,8349.15,1300],["2014-05-07",8349.15,8349.15,8349.15,8349.15,200],["2014-05-08",8349.15,8349.15,8349.15,8349.15,0],["2014-05-09",8306.76,8306.76,8306.76,8306.76,100],["2014-05-12",7671.04,7713.42,7671.04,7713.42,700],["2014-05-13",7204.85,7204.85,6992.94,6992.94,5400],["2014-05-14",7671.04,7671.04,6992.94,7204.85,23800],["2014-05-15",7247.23,7247.23,7247.23,7247.23,200],["2014-05-16",7162.46,7247.23,7162.46,7247.23,6600],["2014-05-19",7247.23,7247.23,7247.23,7247.23,2000],["2014-05-20",7247.23,7374.37,7204.85,7374.37,4700],["2014-05-21",7374.37,7501.52,7374.37,7501.52,3600],["2014-05-22",7501.52,7501.52,7331.99,7416.75,21400],["2014-05-23",7586.28,7586.28,7416.75,7543.9,72400],["2014-05-26",7586.28,7671.04,7586.28,7671.04,13200],["2014-05-27",7713.42,7713.42,7501.52,7713.42,3600],["2014-05-28",8031.04,8031.04,6987.45,7804.17,5400],["2014-05-29",7849.54,8167.15,7395.81,7531.93,5800],["2014-05-30",8031.04,8121.78,7668.05,7668.05,700],["2014-06-02",8076.41,8257.9,8031.04,8257.9,5500],["2014-06-03",7758.8,7849.54,7758.8,7849.54,400],["2014-06-04",7849.54,7849.54,7849.54,7849.54,100],["2014-06-05",7849.54,7849.54,7849.54,7849.54,0],["2014-06-06",8121.78,8121.78,7577.3,7577.3,200],["2014-06-09",7577.3,8303.27,7577.3,7849.54,5200],["2014-06-10",8575.51,8620.89,7849.54,8121.78,45700],["2014-06-11",7894.92,8847.75,7894.92,8031.04,4000],["2014-06-12",8575.51,8575.51,8575.51,8575.51,100],["2014-06-13",7985.66,8076.41,7985.66,8031.04,300],["2014-06-16",8031.04,8031.04,8031.04,8031.04,100],["2014-06-17",8076.41,8076.41,8076.41,8076.41,800],["2014-06-18",8076.41,8847.75,8076.41,8167.15,6700],["2014-06-19",8121.78,8666.26,8121.78,8167.15,1200],["2014-06-20",8212.53,8212.53,8212.53,8212.53,1700],["2014-06-23",8620.89,8620.89,8257.9,8257.9,1500],["2014-06-24",8257.9,8257.9,8257.9,8257.9,100],["2014-06-25",8212.53,8257.9,8212.53,8257.9,300],["2014-06-26",8303.27,8303.27,8303.27,8303.27,1300],["2014-06-27",8303.27,8303.27,8303.27,8303.27,100],["2014-06-30",8394.02,8394.02,8257.9,8257.9,2000],["2014-07-01",8257.9,8257.9,8257.9,8257.9,100],["2014-07-02",8257.9,8257.9,8257.9,8257.9,0],["2014-07-03",8257.9,8257.9,8257.9,8257.9,0],["2014-07-04",8257.9,8257.9,8257.9,8257.9,0],["2014-07-07",8847.75,8847.75,8847.75,8847.75,20000],["2014-07-08",8847.75,8847.75,8847.75,8847.75,0],["2014-07-09",8847.75,8847.75,8847.75,8847.75,20],["2014-07-10",8847.75,8847.75,8847.75,8847.75,0],["2014-07-11",8847.75,8847.75,8847.75,8847.75,0],["2014-07-14",8847.75,8847.75,8847.75,8847.75,0],["2014-07-15",8530.14,8530.14,8530.14,8530.14,1200],["2014-07-16",8439.39,8530.14,8439.39,8530.14,1100],["2014-07-17",8394.02,8394.02,8394.02,8394.02,500],["2014-07-18",8394.02,8394.02,8394.02,8394.02,35000],["2014-07-21",8394.02,8394.02,8394.02,8394.02,0],["2014-07-22",8394.02,8394.02,8394.02,8394.02,0],["2014-07-23",8394.02,8394.02,8394.02,8394.02,0],["2014-07-24",8394.02,8394.02,8394.02,8394.02,0],["2014-07-25",8394.02,8394.02,8394.02,8394.02,0],["2014-07-28",8167.15,8847.75,8167.15,8847.75,4400],["2014-07-29",8847.75,8847.75,8847.75,8847.75,0],["2014-07-30",8847.75,8847.75,8847.75,8847.75,0],["2014-07-31",8847.75,8847.75,8847.75,8847.75,0],["2014-08-01",8847.75,8847.75,8847.75,8847.75,15],["2014-08-04",8847.75,8847.75,8847.75,8847.75,0],["2014-08-05",8847.75,8847.75,8847.75,8847.75,0],["2014-08-06",8847.75,8847.75,8847.75,8847.75,0],["2014-08-07",8847.75,8847.75,8847.75,8847.75,0],["2014-08-08",8847.75,8847.75,8847.75,8847.75,0],["2014-08-11",8620.89,8620.89,8620.89,8620.89,2100],["2014-08-12",8620.89,8620.89,8620.89,8620.89,8900],["2014-08-13",9074.62,9074.62,9074.62,9074.62,100],["2014-08-14",9301.48,9301.48,9301.48,9301.48,100],["2014-08-15",9301.48,9301.48,9301.48,9301.48,0],["2014-08-18",10208.94,10208.94,8847.75,8847.75,700],["2014-08-19",8847.75,8847.75,8847.75,8847.75,0],["2014-08-20",8847.75,8847.75,8847.75,8847.75,0],["2014-08-21",8847.75,8847.75,8847.75,8847.75,0],["2014-08-22",8167.15,8847.75,7985.66,8847.75,2500],["2014-08-25",8757.0,8757.0,8757.0,8757.0,7200],["2014-08-26",8666.26,8666.26,8666.26,8666.26,400],["2014-08-27",8666.26,8666.26,8666.26,8666.26,0],["2014-08-28",8620.89,8666.26,8620.89,8666.26,4100],["2014-08-29",8620.89,8620.89,8620.89,8620.89,5300],["2014-09-03",8530.14,8530.14,8530.14,8530.14,600],["2014-09-04",8530.14,8530.14,8530.14,8530.14,0],["2014-09-05",8530.14,8530.14,8530.14,8530.14,0],["2014-09-08",8530.14,8530.14,8530.14,8530.14,100],["2014-09-09",8530.14,8530.14,8530.14,8530.14,1700],["2014-09-10",8620.89,9074.62,8620.89,9074.62,400],["2014-09-11",8938.5,8938.5,8938.5,8938.5,300],["2014-09-12",8938.5,8938.5,8938.5,8938.5,0],["2014-09-15",8938.5,8938.5,8938.5,8938.5,0],["2014-09-16",8938.5,8938.5,8938.5,8938.5,0],["2014-09-17",8847.75,8847.75,8847.75,8847.75,1300],["2014-09-18",8847.75,8847.75,8847.75,8847.75,0],["2014-09-19",8847.75,8847.75,8847.75,8847.75,100],["2014-09-22",8847.75,8847.75,8847.75,8847.75,1000],["2014-09-23",8847.75,8847.75,8847.75,8847.75,0],["2014-09-24",8620.89,8620.89,8620.89,8620.89,1000],["2014-09-25",8620.89,8620.89,8620.89,8620.89,500],["2014-09-26",8620.89,8620.89,8620.89,8620.89,0],["2014-09-29",8620.89,8620.89,8620.89,8620.89,0],["2014-09-30",8620.89,8620.89,8620.89,8620.89,0],["2014-10-01",8620.89,8620.89,8530.14,8530.14,3400],["2014-10-02",8530.14,8530.14,8530.14,8530.14,0],["2014-10-03",8530.14,9256.11,8484.77,9256.11,10800],["2014-10-06",8439.39,8439.39,8394.02,8394.02,8400],["2014-10-07",8394.02,8394.02,8394.02,8394.02,0],["2014-10-08",8484.77,8484.77,8484.77,8484.77,110],["2014-10-09",8484.77,8484.77,8484.77,8484.77,0],["2014-10-10",8484.77,8484.77,8484.77,8484.77,0],["2014-10-13",8484.77,8484.77,8484.77,8484.77,0],["2014-10-14",8620.89,8620.89,8620.89,8620.89,200],["2014-10-15",8620.89,8620.89,8620.89,8620.89,0],["2014-10-16",8847.75,8847.75,8847.75,8847.75,200],["2014-10-17",8847.75,8847.75,8847.75,8847.75,10],["2014-10-20",8847.75,8847.75,8847.75,8847.75,0],["2014-10-21",8257.9,8257.9,8257.9,8257.9,1300],["2014-10-22",8847.75,9074.62,8394.02,9029.24,7000],["2014-10-23",9301.48,9301.48,9074.62,9074.62,400],["2014-10-24",8711.63,9074.62,8666.26,9074.62,7200],["2014-10-27",9074.62,9074.62,9074.62,9074.62,0],["2014-10-28",9074.62,9301.48,9074.62,9074.62,4600],["2014-10-29",9074.62,9256.11,9074.62,9074.62,9300],["2014-10-30",9074.62,9074.62,9074.62,9074.62,12800],["2014-10-31",9074.62,9074.62,9074.62,9074.62,1400],["2014-11-03",9119.99,9755.21,9074.62,9755.21,42400],["2014-11-04",9165.36,9664.47,9074.62,9528.35,14100],["2014-11-05",9800.59,9800.59,9800.59,9800.59,110],["2014-11-06",9301.48,9709.84,9165.36,9709.84,5300],["2014-11-07",9528.35,9528.35,9301.48,9301.48,1100],["2014-11-10",9346.85,9346.85,9301.48,9301.48,6400],["2014-11-11",9528.35,9528.35,9301.48,9301.48,4700],["2014-11-12",9528.35,9982.08,9528.35,9982.08,11900],["2014-11-13",8983.87,10163.57,8983.87,9573.72,2900],["2014-11-14",10254.32,10254.32,9755.21,10072.82,540],["2014-11-17",10390.44,10390.44,9528.35,10072.82,2300],["2014-11-18",10072.82,10072.82,10072.82,10072.82,900],["2014-11-19",9800.59,9982.08,9755.21,9982.08,11400],["2014-11-20",9755.21,10390.44,9301.48,9301.48,6300],["2014-11-21",9982.08,9982.08,9619.09,9664.47,1300],["2014-11-24",9936.7,9936.7,9891.33,9891.33,500],["2014-11-25",9800.59,10526.55,9800.59,10526.55,1100],["2014-11-26",9982.08,9982.08,9619.09,9619.09,8200],["2014-11-27",9982.08,10435.81,9936.7,9936.7,17300],["2014-11-28",9982.08,10617.3,9982.08,10617.3,15100],["2014-12-01",10072.82,10571.93,10072.82,10571.93,200],["2014-12-02",10027.45,10617.3,10027.45,10617.3,500],["2014-12-03",10163.57,10208.94,10163.57,10208.94,1100],["2014-12-04",10662.67,10662.67,10571.93,10662.67,2100],["2014-12-05",10481.18,10844.17,10481.18,10844.17,5280],["2014-12-08",10934.91,10934.91,10617.3,10889.54,14000],["2014-12-09",10662.67,10889.54,10617.3,10889.54,11100],["2014-12-10",10617.3,10889.54,10617.3,10889.54,6800],["2014-12-11",10798.79,11116.4,10798.79,11025.66,1400],["2014-12-12",11116.4,11116.4,10798.79,11116.4,7200],["2014-12-15",11161.78,11161.78,10844.17,10844.17,700],["2014-12-16",11116.4,11116.4,10889.54,10934.91,2920],["2014-12-17",11797.0,11797.0,10889.54,11071.03,5000],["2014-12-18",11071.03,11071.03,11071.03,11071.03,0],["2014-12-19",10980.29,10980.29,10889.54,10889.54,2000],["2014-12-22",10889.54,11071.03,10889.54,11071.03,3250],["2014-12-23",10889.54,12159.99,10798.79,12023.87,4300],["2014-12-24",12704.46,12704.46,10889.54,11978.49,3200],["2014-12-25",11978.49,11978.49,11978.49,11978.49,0],["2014-12-26",10798.79,11751.63,10798.79,11751.63,5670],["2014-12-29",10617.3,12205.36,10617.3,12205.36,200],["2014-12-30",11025.66,12205.36,11025.66,12205.36,200],["2014-12-31",11025.66,11524.76,11025.66,11524.76,75700],["2015-01-05",10390.44,12386.85,10390.44,12386.85,200],["2015-01-06",11207.15,11207.15,11161.78,11161.78,400],["2015-01-07",11161.78,11161.78,11161.78,11161.78,0],["2015-01-08",11116.4,11116.4,11116.4,11116.4,1200],["2015-01-09",11615.51,11615.51,11615.51,11615.51,100],["2015-01-12",11615.51,11615.51,11615.51,11615.51,0],["2015-01-13",11615.51,11615.51,11615.51,11615.51,0],["2015-01-14",11343.27,11524.76,11343.27,11524.76,2600],["2015-01-15",11025.66,11751.63,11025.66,11751.63,500],["2015-01-16",12250.73,12250.73,11343.27,12205.36,2300],["2015-01-19",12205.36,12205.36,12205.36,12205.36,0],["2015-01-20",11343.27,11343.27,11343.27,11343.27,2000],["2015-01-21",11343.27,11343.27,11343.27,11343.27,4900],["2015-01-22",11842.37,11842.37,11842.37,11842.37,100],["2015-01-23",11343.27,11343.27,11343.27,11343.27,1000],["2015-01-26",11343.27,11343.27,11252.52,11343.27,5800],["2015-01-27",11297.9,11297.9,11207.15,11207.15,4800],["2015-01-28",11116.4,11343.27,11116.4,11343.27,1100],["2015-01-29",11207.15,11297.9,11207.15,11297.9,1900],["2015-01-30",10708.05,10708.05,10708.05,10708.05,1000],["2015-02-02",10753.42,10753.42,10708.05,10708.05,3800],["2015-02-03",11297.9,11297.9,11297.9,11297.9,100],["2015-02-04",11297.9,11297.9,11297.9,11297.9,0],["2015-02-05",11297.9,11297.9,11297.9,11297.9,0],["2015-02-06",11297.9,11297.9,11297.9,11297.9,0],["2015-02-09",11297.9,11297.9,11297.9,11297.9,0],["2015-02-10",11297.9,11297.9,11297.9,11297.9,0],["2015-02-11",11297.9,11297.9,11297.9,11297.9,0],["2015-02-12",11297.9,11297.9,11297.9,11297.9,0],["2015-02-13",11297.9,11297.9,11297.9,11297.9,0],["2015-02-24",11297.9,11297.9,11297.9,11297.9,0],["2015-02-25",11297.9,11297.9,11297.9,11297.9,0],["2015-02-26",11978.49,11978.49,11252.52,11252.52,300],["2015-02-27",11252.52,11252.52,11252.52,11252.52,0],["2015-03-02",11252.52,11252.52,11252.52,11252.52,300],["2015-03-03",11116.4,11116.4,10889.54,10889.54,3000],["2015-03-04",10889.54,10889.54,10889.54,10889.54,0],["2015-03-05",10708.05,10708.05,10708.05,10708.05,5400],["2015-03-06",10708.05,10708.05,10708.05,10708.05,0],["2015-03-09",9709.84,10662.67,9709.84,10662.67,200],["2015-03-10",10662.67,10662.67,10662.67,10662.67,0],["2015-03-11",10662.67,10662.67,10662.67,10662.67,0],["2015-03-12",10208.94,10889.54,10208.94,10844.17,2200],["2015-03-13",10798.79,10798.79,10798.79,10798.79,4600],["2015-03-16",10798.79,10798.79,10798.79,10798.79,0],["2015-03-17",10798.79,10798.79,10798.79,10798.79,0],["2015-03-18",10435.81,10708.05,9800.59,10708.05,300],["2015-03-19",9800.59,10526.55,9800.59,10526.55,200],["2015-03-20",10481.18,10481.18,10481.18,10481.18,100],["2015-03-23",9482.97,9482.97,9437.6,9437.6,300],["2015-03-24",10254.32,10254.32,10254.32,10254.32,100],["2015-03-25",11116.4,11116.4,11116.4,11116.4,100],["2015-03-26",10027.45,10027.45,10027.45,10027.45,1200],["2015-03-27",10390.44,10889.54,10390.44,10889.54,3100],["2015-03-30",10889.54,10889.54,10889.54,10889.54,0],["2015-03-31",10889.54,10889.54,10889.54,10889.54,0],["2015-04-01",10889.54,10889.54,10889.54,10889.54,0],["2015-04-02",10889.54,10889.54,10889.54,10889.54,0],["2015-04-03",10889.54,10889.54,10889.54,10889.54,0],["2015-04-06",9891.33,10753.42,9891.33,10753.42,200],["2015-04-07",9845.96,9845.96,9845.96,9845.96,100],["2015-04-08",10798.79,10798.79,10662.67,10662.67,4700],["2015-04-09",10844.17,10844.17,10571.93,10571.93,700],["2015-04-10",10571.93,10617.3,10208.94,10208.94,6000],["2015-04-13",10617.3,10617.3,9982.08,9982.08,200],["2015-04-14",10844.17,10844.17,9301.48,9301.48,20000],["2015-04-15",10208.94,10208.94,10208.94,10208.94,100],["2015-04-16",10889.54,10889.54,10889.54,10889.54,10400],["2015-04-17",10889.54,11524.76,10889.54,10934.91,20300],["2015-04-20",11343.27,11343.27,11343.27,11343.27,10900],["2015-04-21",11343.27,11343.27,11343.27,11343.27,0],["2015-04-22",11343.27,11343.27,11343.27,11343.27,0],["2015-04-23",11343.27,11343.27,11343.27,11343.27,0],["2015-04-24",11797.0,11797.0,11797.0,11797.0,100],["2015-04-27",11797.0,11797.0,11797.0,11797.0,0],["2015-05-04",11797.0,11797.0,11797.0,11797.0,5500],["2015-05-05",11797.0,11797.0,11797.0,11797.0,0],["2015-05-06",12205.36,12205.36,12205.36,12205.36,100],["2015-05-07",12205.36,12205.36,12205.36,12205.36,0],["2015-05-08",12205.36,12205.36,12205.36,12205.36,0],["2015-05-11",12205.36,12205.36,12205.36,12205.36,0],["2015-05-12",12205.36,12205.36,12205.36,12205.36,0],["2015-05-13",12205.36,12205.36,12205.36,12205.36,0],["2015-05-14",12205.36,12205.36,12205.36,12205.36,0],["2015-05-15",12205.36,12205.36,12205.36,12205.36,0],["2015-05-18",11797.0,11797.0,11797.0,11797.0,5000],["2015-05-19",11797.0,11797.0,11797.0,11797.0,0],["2015-05-20",11797.0,11797.0,11797.0,11797.0,0],["2015-05-21",11797.0,11797.0,11797.0,11797.0,0],["2015-05-22",12023.87,12023.87,12023.87,12023.87,100],["2015-05-25",12023.87,12023.87,12023.87,12023.87,0],["2015-05-26",12159.99,12250.73,12023.87,12023.87,610],["2015-05-27",12023.87,12023.87,12023.87,12023.87,500],["2015-05-28",11797.0,11797.0,11797.0,11797.0,500],["2015-05-29",12023.87,12023.87,12023.87,12023.87,1000],["2015-06-01",11797.0,13203.57,11797.0,13203.57,22700],["2015-06-02",13003.51,13753.72,13003.51,13753.72,2000],["2015-06-03",13503.65,13503.65,13503.65,13503.65,100],["2015-06-04",13503.65,13503.65,13503.65,13503.65,0],["2015-06-05",13503.65,13503.65,13503.65,13503.65,0],["2015-06-08",13503.65,13503.65,13503.65,13503.65,0],["2015-06-09",12153.28,13503.65,12153.28,13503.65,2900],["2015-06-10",13703.7,13703.7,12153.28,12153.28,1910],["2015-06-11",11503.11,11503.11,11503.11,11503.11,5000],["2015-06-12",12503.38,12503.38,12503.38,12503.38,100],["2015-06-15",13253.58,13253.58,13203.57,13203.57,1000],["2015-06-16",13253.58,13403.62,13253.58,13403.62,1000],["2015-06-17",13403.62,13403.62,13403.62,13403.62,0],["2015-06-18",13403.62,13403.62,13403.62,13403.62,500],["2015-06-19",13403.62,13403.62,13403.62,13403.62,0],["2015-06-22",13403.62,13403.62,13403.62,13403.62,0],["2015-06-23",13403.62,13403.62,12503.38,12503.38,1200],["2015-06-24",12503.38,12503.38,12503.38,12503.38,3600],["2015-06-25",12503.38,12503.38,12503.38,12503.38,4000],["2015-06-26",12503.38,12503.38,12503.38,12503.38,6300],["2015-06-29",12503.38,12503.38,12503.38,12503.38,4500],["2015-06-30",12603.4,13003.51,12603.4,13003.51,3100],["2015-07-01",13753.72,13753.72,13003.51,13003.51,1100],["2015-07-02",13503.65,14003.78,12753.44,12753.44,10000],["2015-07-03",13003.51,13003.51,13003.51,13003.51,100],["2015-07-06",13753.72,13753.72,13753.72,13753.72,100],["2015-07-07",13003.51,13003.51,13003.51,13003.51,100],["2015-07-08",13753.72,13753.72,13503.65,13753.72,2000],["2015-07-09",12853.47,12903.49,12853.47,12903.49,4900],["2015-07-10",13753.72,13753.72,12953.5,12953.5,8600],["2015-07-13",13003.51,13003.51,13003.51,13003.51,100],["2015-07-14",13753.72,13803.73,13053.53,13803.73,3150],["2015-07-15",13753.72,13753.72,12903.49,12903.49,300],["2015-07-16",13753.72,14003.78,13053.53,13053.53,5500],["2015-07-17",12903.49,13853.74,12903.49,13853.74,800],["2015-07-20",14253.85,14753.99,13003.51,13003.51,8200],["2015-07-21",12953.5,12953.5,12953.5,12953.5,100],["2015-07-22",12953.5,12953.5,12953.5,12953.5,0],["2015-07-23",12953.5,12953.5,12953.5,12953.5,0],["2015-07-24",13003.51,13003.51,13003.51,13003.51,200],["2015-07-27",13003.51,13003.51,13003.51,13003.51,0],["2015-07-28",13003.51,13003.51,13003.51,13003.51,0],["2015-07-29",13003.51,13003.51,13003.51,13003.51,0],["2015-07-30",12853.47,12853.47,12853.47,12853.47,500],["2015-07-31",14003.78,14003.78,13003.51,13003.51,2400],["2015-08-03",13003.51,13003.51,13003.51,13003.51,0],["2015-08-04",14003.78,14103.81,14003.78,14103.81,5000],["2015-08-05",14153.82,14153.82,13153.55,13153.55,2600],["2015-08-06",14253.85,14253.85,13203.57,13203.57,1100],["2015-08-07",13203.57,13203.57,13203.57,13203.57,0],["2015-08-10",13203.57,13203.57,13203.57,13203.57,0],["2015-08-11",13203.57,13203.57,13203.57,13203.57,0],["2015-08-12",13203.57,13203.57,13203.57,13203.57,0],["2015-08-13",13203.57,13203.57,13203.57,13203.57,0],["2015-08-14",13203.57,13203.57,13203.57,13203.57,1400],["2015-08-17",13253.58,13503.65,13253.58,13253.58,2500],["2015-08-18",13253.58,13253.58,13253.58,13253.58,0],["2015-08-19",13253.58,13253.58,13253.58,13253.58,0],["2015-08-20",13153.55,13153.55,13153.55,13153.55,3900],["2015-08-21",13003.51,13003.51,13003.51,13003.51,1550],["2015-08-24",13003.51,13003.51,13003.51,13003.51,0],["2015-08-25",13003.51,13003.51,13003.51,13003.51,0],["2015-08-26",13253.58,13253.58,13253.58,13253.58,100],["2015-08-27",13253.58,13253.58,13253.58,13253.58,35],["2015-08-28",13203.57,13203.57,13203.57,13203.57,100],["2015-08-31",11903.22,13253.58,11903.22,13253.58,800],["2015-09-01",13003.51,13003.51,13003.51,13003.51,1300],["2015-09-03",13253.58,13253.58,13253.58,13253.58,200],["2015-09-04",12853.47,13253.58,12853.47,13253.58,400],["2015-09-07",13253.58,13253.58,13253.58,13253.58,200],["2015-09-08",13253.58,13253.58,13253.58,13253.58,2000],["2015-09-09",13203.57,13203.57,13203.57,13203.57,100],["2015-09-10",13203.57,13203.57,13203.57,13203.57,0],["2015-09-11",13253.58,13253.58,13253.58,13253.58,500],["2015-09-14",14003.78,14553.93,14003.78,14553.93,6300],["2015-09-15",13103.54,14503.92,13103.54,13103.54,1200],["2015-09-16",13253.58,13253.58,13253.58,13253.58,100],["2015-09-17",13253.58,13253.58,13253.58,13253.58,0],["2015-09-18",13253.58,13253.58,13253.58,13253.58,0],["2015-09-21",13253.58,13253.58,13253.58,13253.58,200],["2015-09-22",13253.58,13253.58,13253.58,13253.58,0],["2015-09-23",13253.58,13253.58,13253.58,13253.58,0],["2015-09-24",13253.58,13253.58,13253.58,13253.58,0],["2015-09-25",13303.59,13303.59,13303.59,13303.59,400],["2015-09-28",13253.58,13253.58,13253.58,13253.58,300],["2015-09-29",13953.77,13953.77,13303.59,13303.59,1100],["2015-09-30",13303.59,13303.59,13303.59,13303.59,0],["2015-10-01",14453.9,14453.9,14453.9,14453.9,1000],["2015-10-02",13353.61,13353.61,13353.61,13353.61,3700],["2015-10-05",13553.66,13553.66,13553.66,13553.66,1800],["2015-10-06",13753.72,13753.72,13453.63,13453.63,1000],["2015-10-07",13453.63,13453.63,13453.63,13453.63,0],["2015-10-08",13503.65,13503.65,13503.65,13503.65,1800],["2015-10-09",14003.78,14253.85,13603.67,13603.67,3500],["2015-10-12",14253.85,14653.96,13653.69,13653.69,2800],["2015-10-13",13653.69,13653.69,13653.69,13653.69,0],["2015-10-14",13503.65,14603.94,13503.65,14603.94,4400],["2015-10-15",14603.94,14603.94,13753.72,13753.72,2700],["2015-10-16",14603.94,14603.94,13753.72,13753.72,7200],["2015-10-19",14804.0,14804.0,14103.81,14103.81,4700],["2015-10-20",14103.81,14103.81,14103.81,14103.81,0],["2015-10-21",14103.81,14103.81,14103.81,14103.81,1],["2015-10-22",14854.01,14854.01,14253.85,14253.85,7175],["2015-10-23",14303.86,14854.01,14303.86,14303.86,1600],["2015-10-26",14253.85,14253.85,14253.85,14253.85,101],["2015-10-27",14253.85,14253.85,14253.85,14253.85,600],["2015-10-28",14253.85,14253.85,14253.85,14253.85,0],["2015-10-29",14203.84,14203.84,14203.84,14203.84,500],["2015-10-30",15004.05,15004.05,14253.85,14253.85,200],["2015-11-02",14403.89,14403.89,14403.89,14403.89,200],["2015-11-03",14403.89,14403.89,14403.89,14403.89,0],["2015-11-04",14403.89,14403.89,14403.89,14403.89,0],["2015-11-05",14403.89,14403.89,14403.89,14403.89,0],["2015-11-06",13003.51,13003.51,13003.51,13003.51,100],["2015-11-09",13003.51,13003.51,13003.51,13003.51,0],["2015-11-10",13003.51,13003.51,13003.51,13003.51,0],["2015-11-11",13003.51,13003.51,13003.51,13003.51,0],["2015-11-12",13003.51,13003.51,13003.51,13003.51,0],["2015-11-13",13553.66,13553.66,13553.66,13553.66,100],["2015-11-16",13553.66,13553.66,13503.65,13503.65,700],["2015-11-17",13753.72,13753.72,13753.72,13753.72,100],["2015-11-18",13503.65,13503.65,13503.65,13503.65,1000],["2015-11-19",13503.65,13503.65,13503.65,13503.65,0],["2015-11-20",13503.65,13503.65,13503.65,13503.65,0],["2015-11-23",13503.65,13503.65,13503.65,13503.65,0],["2015-11-24",13503.65,13503.65,13503.65,13503.65,0],["2015-11-25",13503.65,13503.65,13503.65,13503.65,0],["2015-11-26",13503.65,13503.65,13503.65,13503.65,0],["2015-11-27",13503.65,13503.65,13503.65,13503.65,0],["2015-11-30",13815.27,13815.27,13763.33,13763.33,3900],["2015-12-01",13763.33,13763.33,13763.33,13763.33,0],["2015-12-02",13763.33,13763.33,13763.33,13763.33,0],["2015-12-03",13763.33,13763.33,13763.33,13763.33,0],["2015-12-04",13867.21,13919.14,13867.21,13919.14,1100],["2015-12-07",15165.63,15165.63,14542.39,14542.39,4000],["2015-12-08",14542.39,15477.26,14542.39,15477.26,3400],["2015-12-09",14542.39,14542.39,14542.39,14542.39,100],["2015-12-10",14542.39,14542.39,14542.39,14542.39,300],["2015-12-11",14438.52,14438.52,14438.52,14438.52,10000],["2015-12-14",15581.13,15581.13,14490.45,14490.45,1100],["2015-12-15",15581.13,15581.13,14490.45,14490.45,200],["2015-12-16",15061.76,15061.76,14490.45,14490.45,4000],["2015-12-17",14490.45,14490.45,14490.45,14490.45,0],["2015-12-18",14542.39,14542.39,14542.39,14542.39,1000],["2015-12-21",14646.26,14646.26,14646.26,14646.26,8700],["2015-12-22",14646.26,14646.26,14646.26,14646.26,0],["2015-12-23",14802.08,15581.13,14802.08,15581.13,4400],["2015-12-24",15736.94,15736.94,14802.08,14802.08,3000],["2015-12-25",15581.13,15840.82,14854.01,14854.01,2500],["2015-12-28",14854.01,14854.01,14854.01,14854.01,0],["2015-12-29",15840.82,15892.75,14905.95,14905.95,4300],["2015-12-30",15944.69,16100.5,14905.95,14905.95,1800],["2015-12-31",14594.33,14594.33,14594.33,14594.33,100],["2016-01-04",15840.82,15840.82,15840.82,15840.82,500],["2016-01-05",14282.7,15944.69,14282.7,15840.82,2559],["2016-01-06",15840.82,16100.5,15840.82,15840.82,3500],["2016-01-07",14282.7,16204.38,14282.7,14854.01,4100],["2016-01-08",16152.44,16308.25,15009.82,15009.82,12000],["2016-01-11",16204.38,16464.06,15113.7,15113.7,16700],["2016-01-12",16204.38,16204.38,16204.38,16204.38,3400],["2016-01-13",16204.38,16204.38,16204.38,16204.38,0],["2016-01-14",16204.38,16204.38,16204.38,16204.38,0],["2016-01-15",16204.38,16204.38,16204.38,16204.38,10000],["2016-01-18",16204.38,16204.38,16204.38,16204.38,3300],["2016-01-19",16204.38,16204.38,16204.38,16204.38,0],["2016-01-20",16204.38,16204.38,16204.38,16204.38,0],["2016-01-21",16204.38,16204.38,16204.38,16204.38,0],["2016-01-22",16204.38,16204.38,16204.38,16204.38,0],["2016-01-25",16204.38,16204.38,16204.38,16204.38,0],["2016-01-26",14594.33,15061.76,14594.33,15061.76,1100],["2016-01-27",15061.76,15061.76,15061.76,15061.76,110000],["2016-01-28",15061.76,15581.13,15061.76,15581.13,3800],["2016-01-29",15529.19,15581.13,15529.19,15581.13,300],["2016-02-01",14023.02,14023.02,14023.02,14023.02,100],["2016-02-02",14594.33,14594.33,14594.33,14594.33,50400],["2016-02-03",14594.33,14594.33,14594.33,14594.33,0],["2016-02-04",14074.96,16048.57,14023.02,16048.57,1100],["2016-02-05",14490.45,15373.38,14490.45,15373.38,200],["2016-02-15",15373.38,15373.38,15373.38,15373.38,0],["2016-02-16",13867.21,14750.14,13867.21,14750.14,200],["2016-02-17",16100.5,16100.5,16100.5,16100.5,1000],["2016-02-18",16100.5,16100.5,16100.5,16100.5,500],["2016-02-19",16100.5,16100.5,16100.5,16100.5,100],["2016-02-22",14490.45,15581.13,14490.45,15581.13,1600],["2016-02-23",15581.13,15581.13,15581.13,15581.13,100],["2016-02-24",15581.13,15581.13,15581.13,15581.13,0],["2016-02-25",15581.13,15581.13,15581.13,15581.13,26400],["2016-02-26",15581.13,15581.13,15581.13,15581.13,0],["2016-02-29",16100.5,16100.5,16100.5,16100.5,1700],["2016-03-01",16100.5,16100.5,16100.5,16100.5,0],["2016-03-02",16360.19,16412.13,16360.19,16412.13,600],["2016-03-03",16412.13,16412.13,16412.13,16412.13,0],["2016-03-04",16619.87,17087.31,16619.87,17087.31,3200],["2016-03-07",16671.81,16671.81,16671.81,16671.81,1600],["2016-03-08",16619.87,16619.87,16619.87,16619.87,200],["2016-03-09",16619.87,16619.87,16619.87,16619.87,0],["2016-03-10",16619.87,16619.87,16619.87,16619.87,0],["2016-03-11",16152.44,16152.44,16152.44,16152.44,1600],["2016-03-14",16152.44,16152.44,16152.44,16152.44,0],["2016-03-15",14542.39,16152.44,14542.39,16152.44,300],["2016-03-16",14750.14,14750.14,14750.14,14750.14,100],["2016-03-17",16100.5,16100.5,16100.5,16100.5,500],["2016-03-18",14594.33,14594.33,14594.33,14594.33,100],["2016-03-21",15840.82,15840.82,15840.82,15840.82,100],["2016-03-22",16879.56,16931.5,16827.62,16931.5,2500],["2016-03-23",16827.62,16827.62,16619.87,16827.62,1100],["2016-03-24",17035.37,17035.37,17035.37,17035.37,900],["2016-03-25",17035.37,17035.37,17035.37,17035.37,0],["2016-03-28",17035.37,17035.37,17035.37,17035.37,0],["2016-03-29",17035.37,17035.37,17035.37,17035.37,0],["2016-03-30",17243.12,17398.93,17243.12,17398.93,3500],["2016-03-31",17398.93,17398.93,17398.93,17398.93,500],["2016-04-01",17398.93,17398.93,17398.93,17398.93,0],["2016-04-04",17398.93,17554.74,17398.93,17554.74,2200],["2016-04-05",17658.62,17762.49,17658.62,17762.49,3500],["2016-04-06",17762.49,17762.49,17762.49,17762.49,0],["2016-04-07",17866.36,17918.3,17866.36,17918.3,2100],["2016-04-08",18177.99,18177.99,18177.99,18177.99,1800],["2016-04-11",18177.99,18177.99,18177.99,18177.99,300],["2016-04-12",18177.99,18177.99,18177.99,18177.99,0],["2016-04-13",18177.99,18645.42,18177.99,18645.42,3000],["2016-04-14",16827.62,16827.62,16827.62,16827.62,100],["2016-04-15",16827.62,16827.62,16827.62,16827.62,0],["2016-04-19",17139.24,17139.24,17139.24,17139.24,100],["2016-04-20",17139.24,17139.24,17139.24,17139.24,100],["2016-04-21",17139.24,17139.24,17139.24,17139.24,0],["2016-04-22",17139.24,17139.24,17139.24,17139.24,3100],["2016-04-25",17139.24,17139.24,17139.24,17139.24,0],["2016-04-26",17139.24,17139.24,17139.24,17139.24,0],["2016-04-27",17139.24,17139.24,17139.24,17139.24,0],["2016-04-28",17295.06,17295.06,17295.06,17295.06,1000],["2016-04-29",17295.06,17295.06,17295.06,17295.06,0],["2016-05-04",17295.06,17295.06,17295.06,17295.06,0],["2016-05-05",17295.06,17295.06,17295.06,17295.06,0],["2016-05-06",17295.06,17295.06,17295.06,17295.06,0],["2016-05-09",17295.06,17295.06,17295.06,17295.06,0],["2016-05-10",17295.06,17295.06,17295.06,17295.06,0],["2016-05-11",17295.06,17295.06,17295.06,17295.06,0],["2016-05-12",17295.06,17295.06,17295.06,17295.06,21959],["2016-05-13",17295.06,17295.06,17295.06,17295.06,0],["2016-05-16",17295.06,17295.06,17295.06,17295.06,0],["2016-05-17",17295.06,17295.06,17295.06,17295.06,0],["2016-05-18",17295.06,17295.06,17295.06,17295.06,0],["2016-05-19",17295.06,17295.06,17295.06,17295.06,0],["2016-05-20",18177.99,18177.99,18177.99,18177.99,200],["2016-05-23",16360.19,16360.19,16360.19,16360.19,100],["2016-05-24",16360.19,16360.19,16360.19,16360.19,0],["2016-05-25",16360.19,16360.19,16360.19,16360.19,15],["2016-05-26",14750.14,14750.14,14750.14,14750.14,100],["2016-05-27",14750.14,14750.14,14750.14,14750.14,0],["2016-05-30",14750.14,14750.14,14750.14,14750.14,0],["2016-05-31",14750.14,14750.14,14750.14,14750.14,0],["2016-06-01",14750.14,14750.14,14750.14,14750.14,10],["2016-06-02",16202.8,16202.8,16202.8,16202.8,100],["2016-06-03",14582.52,14582.52,14582.52,14582.52,105],["2016-06-06",16035.19,16035.19,16035.19,16035.19,100],["2016-06-07",17487.85,17487.85,17487.85,17487.85,100],["2016-06-08",18996.39,18996.39,18996.39,18996.39,100],["2016-06-09",18996.39,18996.39,18996.39,18996.39,0],["2016-06-10",17096.75,17096.75,17096.75,17096.75,200],["2016-06-13",18717.03,18772.9,18717.03,18772.9,1500],["2016-06-14",20002.08,20616.67,20002.08,20616.67,5600],["2016-06-15",18605.29,18605.29,18605.29,18605.29,100],["2016-06-16",16761.52,16761.52,16761.52,16761.52,100],["2016-06-17",16761.52,16761.52,16761.52,16761.52,0],["2016-06-20",16761.52,16761.52,16761.52,16761.52,0],["2016-06-21",18381.8,18381.8,18381.8,18381.8,100],["2016-06-22",20002.08,20169.7,20002.08,20169.7,900],["2016-06-23",18158.31,18158.31,18158.31,18158.31,100],["2016-06-24",18158.31,18158.31,18158.31,18158.31,12100],["2016-06-27",18158.31,18158.31,18158.31,18158.31,0],["2016-06-28",18158.31,18158.31,18158.31,18158.31,0],["2016-06-29",18158.31,19946.21,18158.31,19946.21,700],["2016-06-30",18158.31,18214.19,18158.31,18214.19,30590],["2016-07-01",20002.08,20002.08,20002.08,20002.08,500],["2016-07-04",20002.08,20002.08,19722.72,19722.72,200],["2016-07-05",19722.72,19722.72,19722.72,19722.72,0],["2016-07-06",17767.21,17767.21,17767.21,17767.21,100],["2016-07-07",17767.21,17767.21,17767.21,17767.21,0],["2016-07-08",17767.21,17767.21,17767.21,17767.21,0],["2016-07-11",17767.21,17767.21,17767.21,17767.21,0],["2016-07-12",17767.21,17767.21,17767.21,17767.21,0],["2016-07-13",17878.96,17878.96,17878.96,17878.96,200],["2016-07-14",19666.85,19666.85,19666.85,19666.85,3200],["2016-07-15",19666.85,19666.85,19666.85,19666.85,400],["2016-07-18",19666.85,19666.85,19666.85,19666.85,0],["2016-07-19",20393.18,20504.93,20393.18,20504.93,400],["2016-07-20",20504.93,20504.93,20504.93,20504.93,0],["2016-07-21",20504.93,20504.93,20504.93,20504.93,0],["2016-07-22",20504.93,20504.93,20504.93,20504.93,0],["2016-07-25",20504.93,20504.93,20504.93,20504.93,0],["2016-07-26",20504.93,20504.93,20504.93,20504.93,0],["2016-07-27",18493.54,18493.54,18493.54,18493.54,100],["2016-07-28",18493.54,18493.54,18493.54,18493.54,0],["2016-07-29",18493.54,18493.54,18493.54,18493.54,0],["2016-08-01",16649.78,18996.39,16649.78,18996.39,1100],["2016-08-02",18996.39,18996.39,18996.39,18996.39,0],["2016-08-03",18996.39,18996.39,18996.39,18996.39,0],["2016-08-04",17096.75,17096.75,17096.75,17096.75,100],["2016-08-05",17096.75,17096.75,17096.75,17096.75,0],["2016-08-08",17096.75,17096.75,17096.75,17096.75,0],["2016-08-09",15476.47,15476.47,15476.47,15476.47,100],["2016-08-10",15476.47,15476.47,15476.47,15476.47,0],["2016-08-11",15476.47,15476.47,15476.47,15476.47,0],["2016-08-12",15420.6,15420.6,15420.6,15420.6,100],["2016-08-15",15755.83,15755.83,15755.83,15755.83,1000],["2016-08-16",15755.83,15755.83,15755.83,15755.83,0],["2016-08-17",15755.83,15755.83,15755.83,15755.83,13900],["2016-08-18",15755.83,15755.83,15755.83,15755.83,0],["2016-08-19",15755.83,15755.83,15755.83,15755.83,0],["2016-08-22",15755.83,15755.83,15755.83,15755.83,0],["2016-08-23",15755.83,15755.83,15755.83,15755.83,0],["2016-08-24",17320.24,17320.24,17320.24,17320.24,100],["2016-08-25",17320.24,17320.24,17320.24,17320.24,0],["2016-08-26",15588.21,15588.21,15588.21,15588.21,100],["2016-08-29",16761.52,16761.52,16761.52,16761.52,300],["2016-08-30",16761.52,16761.52,16761.52,16761.52,0],["2016-08-31",16761.52,16761.52,16761.52,16761.52,0],["2016-09-01",16761.52,16761.52,16761.52,16761.52,0],["2016-09-05",16761.52,16761.52,16761.52,16761.52,0],["2016-09-06",16761.52,16761.52,16761.52,16761.52,0],["2016-09-07",16761.52,16761.52,16761.52,16761.52,0],["2016-09-08",16761.52,16761.52,16761.52,16761.52,0],["2016-09-09",16761.52,16761.52,16761.52,16761.52,0],["2016-09-12",16761.52,16761.52,16761.52,16761.52,0],["2016-09-13",16761.52,16761.52,16761.52,16761.52,0],["2016-09-14",16761.52,16761.52,16761.52,16761.52,0],["2016-09-15",16761.52,16761.52,16761.52,16761.52,0],["2016-09-16",16761.52,16761.52,16761.52,16761.52,0],["2016-09-19",18437.67,18437.67,18437.67,18437.67,500],["2016-09-20",18605.29,18605.29,18605.29,18605.29,1105],["2016-09-21",16761.52,16761.52,16761.52,16761.52,100],["2016-09-22",16761.52,16761.52,16761.52,16761.52,1300],["2016-09-23",18437.67,18437.67,18437.67,18437.67,100],["2016-09-26",18996.39,18996.39,18996.39,18996.39,100],["2016-09-27",19555.11,19555.11,19555.11,19555.11,600],["2016-09-28",17599.6,17599.6,17599.6,17599.6,100],["2016-09-29",17599.6,17599.6,17599.6,17599.6,0],["2016-09-30",17599.6,17599.6,17599.6,17599.6,50],["2016-10-03",15867.57,15867.57,15867.57,15867.57,100],["2016-10-04",15867.57,15867.57,15867.57,15867.57,0],["2016-10-05",15867.57,15867.57,15867.57,15867.57,0],["2016-10-06",17431.98,17431.98,17431.98,17431.98,100],["2016-10-07",17431.98,17431.98,17431.98,17431.98,0],["2016-10-10",17431.98,17431.98,17431.98,17431.98,0],["2016-10-11",17431.98,17431.98,17431.98,17431.98,0],["2016-10-12",17431.98,17431.98,17431.98,17431.98,0],["2016-10-13",17431.98,17431.98,17431.98,17431.98,0],["2016-10-14",17431.98,17431.98,17431.98,17431.98,0],["2016-10-17",17431.98,17431.98,17431.98,17431.98,0],["2016-10-18",17431.98,17431.98,17431.98,17431.98,0],["2016-10-19",17431.98,17431.98,17431.98,17431.98,0],["2016-10-20",17431.98,17431.98,17431.98,17431.98,0],["2016-10-21",17431.98,17431.98,17431.98,17431.98,0],["2016-10-24",17431.98,17431.98,17431.98,17431.98,0],["2016-10-25",17431.98,17431.98,17431.98,17431.98,40],["2016-10-26",17431.98,17431.98,17431.98,17431.98,0],["2016-10-27",17431.98,17431.98,17431.98,17431.98,0],["2016-10-28",17431.98,17431.98,17431.98,17431.98,0],["2016-10-31",17431.98,17431.98,17431.98,17431.98,0],["2016-11-01",17431.98,17431.98,17431.98,17431.98,5],["2016-11-02",17431.98,17431.98,17431.98,17431.98,0],["2016-11-03",15699.96,15699.96,15699.96,15699.96,100],["2016-11-04",15699.96,15699.96,15699.96,15699.96,0],["2016-11-07",17264.37,17264.37,17264.37,17264.37,100],["2016-11-08",17264.37,17264.37,17264.37,17264.37,2],["2016-11-09",17264.37,17264.37,17264.37,17264.37,2],["2016-11-10",15644.09,15644.09,15644.09,15644.09,100],["2016-11-11",17208.49,17208.49,17208.49,17208.49,100],["2016-11-14",17208.49,17208.49,17208.49,17208.49,0],["2016-11-15",17208.49,17208.49,17208.49,17208.49,0],["2016-11-16",17208.49,17208.49,17208.49,17208.49,0],["2016-11-17",17208.49,17208.49,17208.49,17208.49,0],["2016-11-18",17208.49,17208.49,17208.49,17208.49,0],["2016-11-21",17208.49,17208.49,17208.49,17208.49,0],["2016-11-22",17208.49,17208.49,17208.49,17208.49,0],["2016-11-23",17208.49,17208.49,17208.49,17208.49,0],["2016-11-24",18884.65,18884.65,18884.65,18884.65,100],["2016-11-25",18884.65,18884.65,18884.65,18884.65,0],["2016-11-28",18884.65,18884.65,18884.65,18884.65,0],["2016-11-29",18996.39,18996.39,18996.39,18996.39,1050],["2016-11-30",18996.39,18996.39,18940.52,18996.39,1100],["2016-12-01",18996.39,18996.39,18996.39,18996.39,0],["2016-12-02",18996.39,18996.39,18996.39,18996.39,0],["2016-12-05",18996.39,18996.39,18996.39,18996.39,0],["2016-12-06",18996.39,18996.39,18996.39,18996.39,0],["2016-12-07",18996.39,18996.39,18996.39,18996.39,0],["2016-12-08",18996.39,18996.39,18996.39,18996.39,0],["2016-12-09",18996.39,18996.39,18996.39,18996.39,0],["2016-12-12",18996.39,18996.39,18996.39,18996.39,0],["2016-12-13",18996.39,18996.39,18996.39,18996.39,0],["2016-12-14",18996.39,18996.39,18996.39,18996.39,0],["2016-12-15",18996.39,18996.39,18996.39,18996.39,0],["2016-12-16",18996.39,18996.39,18996.39,18996.39,0],["2016-12-19",19859.86,19859.86,19859.86,19859.86,600],["2016-12-20",19572.04,19572.04,18996.39,18996.39,6000],["2016-12-21",18996.39,18996.39,18996.39,18996.39,2000],["2016-12-22",18996.39,18996.39,18996.39,18996.39,0],["2016-12-23",18996.39,18996.39,18996.39,18996.39,0],["2016-12-26",18996.39,18996.39,18996.39,18996.39,0],["2016-12-27",18996.39,18996.39,18996.39,18996.39,0],["2016-12-28",18996.39,18996.39,18996.39,18996.39,0],["2016-12-29",20147.69,20147.69,20147.69,20147.69,400],["2016-12-30",18132.92,18132.92,18132.92,18132.92,100],["2017-01-03",18132.92,18132.92,18132.92,18132.92,0],["2017-01-04",18132.92,18132.92,18132.92,18132.92,0],["2017-01-05",18132.92,18132.92,18132.92,18132.92,0],["2017-01-06",19917.43,19917.43,19917.43,19917.43,100],["2017-01-09",17960.22,17960.22,17960.22,17960.22,100],["2017-01-10",17960.22,17960.22,17960.22,17960.22,0],["2017-01-11",17960.22,17960.22,17960.22,17960.22,0],["2017-01-12",17960.22,17960.22,17960.22,17960.22,0],["2017-01-13",17960.22,17960.22,17960.22,17960.22,0],["2017-01-16",17960.22,17960.22,17960.22,17960.22,0],["2017-01-17",19744.73,19744.73,19629.6,19629.6,900],["2017-01-18",19629.6,19629.6,19629.6,19629.6,0],["2017-01-19",19629.6,19629.6,19629.6,19629.6,0],["2017-01-20",19629.6,19629.6,19629.6,19629.6,0],["2017-01-23",19629.6,19629.6,19629.6,19629.6,0],["2017-01-24",19629.6,19629.6,19629.6,19629.6,0],["2017-01-25",19629.6,19629.6,19629.6,19629.6,0],["2017-02-02",19629.6,19629.6,19629.6,19629.6,0],["2017-02-03",19629.6,19629.6,19629.6,19629.6,0],["2017-02-06",19629.6,19629.6,19629.6,19629.6,0],["2017-02-07",19629.6,19629.6,19629.6,19629.6,0],["2017-02-08",19629.6,19629.6,19629.6,19629.6,0],["2017-02-09",19629.6,19629.6,19629.6,19629.6,0],["2017-02-10",19629.6,19629.6,19629.6,19629.6,50],["2017-02-13",19629.6,19629.6,19629.6,19629.6,0],["2017-02-14",19629.6,19629.6,19629.6,19629.6,0],["2017-02-15",19629.6,19629.6,19629.6,19629.6,0],["2017-02-16",19572.04,19572.04,19572.04,19572.04,594],["2017-02-17",19572.04,19572.04,19572.04,19572.04,36],["2017-02-20",19572.04,19572.04,19572.04,19572.04,0],["2017-02-21",19572.04,19572.04,19572.04,19572.04,0],["2017-02-22",21471.68,21471.68,21471.68,21471.68,100],["2017-02-23",21471.68,21471.68,21471.68,21471.68,10],["2017-02-24",19572.04,19572.04,19572.04,19572.04,101],["2017-02-27",18996.39,18996.39,18996.39,18996.39,100],["2017-02-28",18996.39,18996.39,18996.39,18996.39,100],["2017-03-01",18996.39,18996.39,18996.39,18996.39,0],["2017-03-02",18996.39,18996.39,18996.39,18996.39,0],["2017-03-03",18996.39,18996.39,18996.39,18996.39,9],["2017-03-06",18996.39,18996.39,18996.39,18996.39,0],["2017-03-07",18996.39,18996.39,18996.39,18996.39,0],["2017-03-08",18996.39,18996.39,18996.39,18996.39,0],["2017-03-09",18996.39,18996.39,18996.39,18996.39,0],["2017-03-10",18996.39,18996.39,18996.39,18996.39,0],["2017-03-13",18996.39,18996.39,18996.39,18996.39,0],["2017-03-14",18996.39,18996.39,18996.39,18996.39,0],["2017-03-15",18996.39,18996.39,18996.39,18996.39,0],["2017-03-16",18996.39,18996.39,18996.39,18996.39,0],["2017-03-17",18996.39,18996.39,18996.39,18996.39,0],["2017-03-20",18996.39,18996.39,18996.39,18996.39,0],["2017-03-21",20147.69,20147.69,20147.69,20147.69,1100],["2017-03-22",20147.69,20147.69,20147.69,20147.69,0],["2017-03-23",20205.25,20205.25,20205.25,20205.25,100],["2017-03-24",20205.25,20205.25,20205.25,20205.25,0],["2017-03-27",20205.25,20205.25,20205.25,20205.25,0],["2017-03-28",20205.25,20205.25,20205.25,20205.25,0],["2017-03-29",20205.25,20205.25,20205.25,20205.25,0],["2017-03-30",20205.25,20205.25,20205.25,20205.25,0],["2017-03-31",20205.25,20205.25,20205.25,20205.25,0],["2017-04-03",18190.48,18190.48,18190.48,18190.48,100],["2017-04-04",18190.48,18190.48,18190.48,18190.48,0],["2017-04-05",16463.54,16463.54,16463.54,16463.54,300],["2017-04-07",15312.24,15312.24,15312.24,15312.24,300],["2017-04-10",16808.93,16808.93,16808.93,16808.93,200],["2017-04-11",15254.68,15254.68,15254.68,15254.68,100],["2017-04-12",15254.68,15254.68,15254.68,15254.68,0],["2017-04-13",16693.8,16751.36,16693.8,16751.36,300],["2017-04-14",16751.36,16751.36,16751.36,16751.36,0],["2017-04-17",16751.36,16751.36,16751.36,16751.36,0],["2017-04-18",17845.09,17845.09,17845.09,17845.09,1000],["2017-04-19",17845.09,17845.09,17845.09,17845.09,0],["2017-04-20",17845.09,17845.09,17845.09,17845.09,0],["2017-04-21",19629.6,19629.6,19629.6,19629.6,100],["2017-04-24",17845.09,20205.25,17845.09,20205.25,400],["2017-04-25",20147.69,20147.69,20147.69,20147.69,1600],["2017-04-26",20723.33,21298.98,18132.92,18132.92,3700],["2017-04-27",19917.43,19917.43,19917.43,19917.43,100],["2017-04-28",21874.63,21874.63,21874.63,21874.63,15500],["2017-05-03",21874.63,21874.63,21874.63,21874.63,1600],["2017-05-04",21874.63,21874.63,21874.63,21874.63,0],["2017-05-05",21874.63,21874.63,21874.63,21874.63,0],["2017-05-08",21874.63,21874.63,21874.63,21874.63,10],["2017-05-09",21874.63,21874.63,21874.63,21874.63,0],["2017-05-10",21874.63,21874.63,21874.63,21874.63,0],["2017-05-11",21874.63,21874.63,21874.63,21874.63,0],["2017-05-12",21874.63,21874.63,20147.69,20147.69,1200],["2017-05-15",21298.98,21298.98,21298.98,21298.98,5000],["2017-05-16",21874.63,21874.63,21874.63,21874.63,5000],["2017-05-17",21874.63,21874.63,21874.63,21874.63,0],["2017-05-18",21874.63,21874.63,21874.63,21874.63,0],["2017-05-19",21874.63,21874.63,21874.63,21874.63,0],["2017-05-22",23601.58,23601.58,23601.58,23601.58,600],["2017-05-23",23601.58,23601.58,23601.58,23601.58,0],["2017-05-24",23025.93,23025.93,23025.93,23025.93,3000],["2017-05-25",23025.93,23025.93,23025.93,23025.93,0],["2017-05-26",20723.33,20723.33,20723.33,20723.33,100],["2017-05-29",20723.33,20723.33,20723.33,20723.33,0],["2017-05-30",20723.33,20723.33,20723.33,20723.33,0],["2017-05-31",20723.33,20723.33,20723.33,20723.33,0],["2017-06-01",20723.33,20723.33,20723.33,20723.33,0],["2017-06-02",20723.33,20723.33,20723.33,20723.33,0],["2017-06-05",20723.33,20723.33,20723.33,20723.33,0],["2017-06-06",18681.03,18681.03,18681.03,18681.03,130],["2017-06-07",18681.03,18681.03,18681.03,18681.03,0],["2017-06-08",18681.03,18681.03,18681.03,18681.03,0],["2017-06-09",18681.03,18681.03,18681.03,18681.03,0],["2017-06-12",20543.13,20543.13,20543.13,20543.13,1500],["2017-06-13",18500.83,18500.83,18500.83,18500.83,100],["2017-06-14",18500.83,18500.83,18500.83,18500.83,0],["2017-06-15",18500.83,18500.83,18500.83,18500.83,0],["2017-06-16",18500.83,18500.83,18500.83,18500.83,50],["2017-06-19",18500.83,18500.83,18500.83,18500.83,0],["2017-06-20",18500.83,18500.83,18500.83,18500.83,0],["2017-06-21",18500.83,18500.83,18500.83,18500.83,6],["2017-06-22",18500.83,18500.83,18500.83,18500.83,0],["2017-06-23",18500.83,18500.83,18500.83,18500.83,0],["2017-06-26",18500.83,18500.83,18500.83,18500.83,0],["2017-06-27",18500.83,18500.83,18500.83,18500.83,0],["2017-06-28",18500.83,18500.83,18500.83,18500.83,0],["2017-06-29",18500.83,18500.83,18500.83,18500.83,0],["2017-06-30",18500.83,18500.83,18500.83,18500.83,10],["2017-07-03",18500.83,18500.83,18500.83,18500.83,0],["2017-07-04",18500.83,18500.83,18500.83,18500.83,0],["2017-07-05",18500.83,18500.83,18500.83,18500.83,0],["2017-07-06",18500.83,18500.83,18500.83,18500.83,0],["2017-07-07",18500.83,18500.83,18500.83,18500.83,0],["2017-07-10",18500.83,18500.83,18500.83,18500.83,0],["2017-07-11",18500.83,18500.83,18500.83,18500.83,0],["2017-07-12",18500.83,18500.83,18500.83,18500.83,0],["2017-07-13",18500.83,18500.83,18500.83,18500.83,0],["2017-07-14",18500.83,18500.83,18500.83,18500.83,0],["2017-07-17",18500.83,18500.83,18500.83,18500.83,0],["2017-07-18",18500.83,18500.83,18500.83,18500.83,0],["2017-07-19",18500.83,18500.83,18500.83,18500.83,0],["2017-07-20",18500.83,18500.83,18500.83,18500.83,0],["2017-07-21",18500.83,18500.83,18500.83,18500.83,0],["2017-07-24",18500.83,18500.83,18500.83,18500.83,0],["2017-07-25",18500.83,18500.83,18500.83,18500.83,0],["2017-07-26",18500.83,18500.83,18500.83,18500.83,0],["2017-07-27",18500.83,18500.83,18500.83,18500.83,0],["2017-07-28",18500.83,18500.83,18500.83,18500.83,0],["2017-07-31",18500.83,18500.83,18500.83,18500.83,0],["2017-08-01",18500.83,18500.83,18500.83,18500.83,0],["2017-08-02",18500.83,18500.83,18500.83,18500.83,0],["2017-08-03",18500.83,20302.86,18500.83,20302.86,1100],["2017-08-04",19822.32,19822.32,19822.32,19822.32,3000],["2017-08-07",19822.32,19822.32,19822.32,19822.32,3000],["2017-08-08",19822.32,19822.32,19822.32,19822.32,3100],["2017-08-09",19822.32,19822.32,18741.1,18741.1,1000],["2017-08-10",18741.1,18741.1,18741.1,18741.1,0],["2017-08-11",18741.1,18741.1,18741.1,18741.1,0],["2017-08-14",18741.1,18741.1,18741.1,18741.1,0],["2017-08-15",17419.61,17419.61,17419.61,17419.61,100],["2017-08-16",17419.61,17419.61,17419.61,17419.61,0],["2017-08-17",17419.61,17419.61,17419.61,17419.61,0],["2017-08-18",15737.72,15737.72,15737.72,15737.72,100],["2017-08-21",15737.72,15737.72,15737.72,15737.72,0],["2017-08-22",15737.72,15737.72,15737.72,15737.72,0],["2017-08-23",17299.48,17299.48,14416.23,14416.23,400],["2017-08-24",14416.23,14416.23,14416.23,14416.23,0],["2017-08-25",14416.23,14416.23,14416.23,14416.23,0],["2017-08-28",14416.23,14416.23,14416.23,14416.23,0],["2017-08-29",14416.23,14416.23,14416.23,14416.23,0],["2017-08-30",14416.23,14416.23,14416.23,14416.23,0],["2017-08-31",14416.23,14416.23,14416.23,14416.23,0],["2017-09-01",14416.23,14416.23,14416.23,14416.23,0],["2017-09-05",14416.23,14416.23,14416.23,14416.23,0],["2017-09-06",14416.23,14416.23,14416.23,14416.23,0],["2017-09-07",15857.86,15857.86,15857.86,15857.86,180],["2017-09-08",15857.86,15857.86,15857.86,15857.86,0],["2017-09-11",15857.86,15857.86,15857.86,15857.86,0],["2017-09-12",17424.84,17424.84,14541.59,14541.59,1885],["2017-09-13",14541.59,14541.59,14541.59,14541.59,0],["2017-09-14",14541.59,14541.59,14541.59,14541.59,0],["2017-09-15",14541.59,14541.59,14541.59,14541.59,0],["2017-09-18",14541.59,14541.59,14541.59,14541.59,0],["2017-09-19",14541.59,14541.59,14541.59,14541.59,5],["2017-09-20",14541.59,14541.59,14541.59,14541.59,0],["2017-09-21",14541.59,14541.59,14541.59,14541.59,0],["2017-09-22",14541.59,14541.59,14541.59,14541.59,0],["2017-09-25",14541.59,14541.59,14541.59,14541.59,0],["2017-09-26",14541.59,14541.59,14541.59,14541.59,0],["2017-09-27",14541.59,14541.59,14541.59,14541.59,0],["2017-09-28",14541.59,14541.59,14541.59,14541.59,0],["2017-09-29",14541.59,14541.59,14541.59,14541.59,3],["2017-10-02",14541.59,14541.59,14541.59,14541.59,47],["2017-10-03",14541.59,14541.59,14541.59,14541.59,0],["2017-10-04",14541.59,14541.59,14541.59,14541.59,0],["2017-10-05",14541.59,14541.59,14541.59,14541.59,0],["2017-10-06",14541.59,14541.59,14541.59,14541.59,0],["2017-10-09",14541.59,14541.59,14541.59,14541.59,0],["2017-10-10",14541.59,14541.59,14541.59,14541.59,0],["2017-10-11",14541.59,14541.59,14541.59,14541.59,0],["2017-10-12",14541.59,14541.59,14541.59,14541.59,0],["2017-10-13",14541.59,14541.59,14541.59,14541.59,0],["2017-10-16",14541.59,14541.59,14541.59,14541.59,0],["2017-10-17",14541.59,14541.59,14541.59,14541.59,0],["2017-10-18",14541.59,14541.59,14541.59,14541.59,0],["2017-10-19",14541.59,14541.59,14541.59,14541.59,0],["2017-10-20",14541.59,14541.59,14541.59,14541.59,0],["2017-10-23",14541.59,14541.59,14541.59,14541.59,0],["2017-10-24",14541.59,14541.59,14541.59,14541.59,10],["2017-10-25",14541.59,14541.59,14541.59,14541.59,0],["2017-10-26",14541.59,14541.59,14541.59,14541.59,0],["2017-10-27",14541.59,14541.59,14541.59,14541.59,0],["2017-10-30",14541.59,14541.59,14541.59,14541.59,0],["2017-10-31",14541.59,14541.59,14541.59,14541.59,2000],["2017-11-01",14541.59,14541.59,14541.59,14541.59,2000],["2017-11-02",14729.63,14729.63,14729.63,14729.63,6000],["2017-11-03",14729.63,14729.63,14729.63,14729.63,0],["2017-11-06",14729.63,14729.63,14729.63,14729.63,0],["2017-11-07",14729.63,14729.63,14729.63,14729.63,0],["2017-11-08",14729.63,14729.63,14729.63,14729.63,0],["2017-11-09",14729.63,14729.63,14729.63,14729.63,0],["2017-11-10",14729.63,14729.63,14729.63,14729.63,0],["2017-11-13",14729.63,14729.63,14729.63,14729.63,0],["2017-11-14",14729.63,14729.63,14729.63,14729.63,0],["2017-11-15",14729.63,14729.63,14729.63,14729.63,0],["2017-11-16",14729.63,14729.63,14729.63,14729.63,0],["2017-11-17",14729.63,14729.63,14729.63,14729.63,0],["2017-11-20",14729.63,14729.63,14729.63,14729.63,0],["2017-11-21",14729.63,14729.63,14729.63,14729.63,10],["2017-11-22",14729.63,14729.63,14729.63,14729.63,0],["2017-11-23",14729.63,14729.63,14729.63,14729.63,0],["2017-11-24",14729.63,14729.63,14729.63,14729.63,0],["2017-11-27",14729.63,14729.63,14729.63,14729.63,0],["2017-11-28",14729.63,14729.63,14729.63,14729.63,0],["2017-11-29",14729.63,14729.63,14729.63,14729.63,0],["2017-11-30",14729.63,14729.63,14729.63,14729.63,0],["2017-12-01",14729.63,14729.63,14729.63,14729.63,0],["2017-12-04",14729.63,14729.63,14729.63,14729.63,0],["2017-12-05",14729.63,14729.63,14729.63,14729.63,0],["2017-12-06",14729.63,14729.63,14729.63,14729.63,0],["2017-12-07",14729.63,14729.63,14729.63,14729.63,0],["2017-12-08",14729.63,14729.63,14729.63,14729.63,15],["2017-12-11",14729.63,14729.63,14729.63,14729.63,0],["2017-12-12",14729.63,14729.63,14729.63,14729.63,0],["2017-12-13",14729.63,14729.63,14729.63,14729.63,0],["2017-12-14",14729.63,14729.63,14729.63,14729.63,0],["2017-12-15",14729.63,14729.63,14729.63,14729.63,0],["2017-12-18",14729.63,14729.63,14729.63,14729.63,0],["2017-12-19",14729.63,14729.63,14729.63,14729.63,0],["2017-12-20",16171.25,16171.25,16171.25,16171.25,1031],["2017-12-21",16171.25,16171.25,16171.25,16171.25,0],["2017-12-22",15669.82,15669.82,15669.82,15669.82,2000],["2017-12-25",15669.82,15669.82,15669.82,15669.82,0],["2017-12-26",15669.82,15669.82,15669.82,15669.82,0],["2017-12-27",15669.82,15669.82,15669.82,15669.82,0],["2017-12-28",15669.82,15669.82,15669.82,15669.82,0],["2017-12-29",15669.82,15669.82,15669.82,15669.82,5],["2018-01-02",17236.8,17236.8,17236.8,17236.8,2200],["2018-01-03",17236.8,17236.8,17236.8,17236.8,0],["2018-01-04",17236.8,17236.8,17236.8,17236.8,0],["2018-01-05",17236.8,17236.8,17236.8,17236.8,0],["2018-01-08",18803.78,18803.78,18803.78,18803.78,831],["2018-01-09",18803.78,18803.78,18803.78,18803.78,5],["2018-01-10",18803.78,20057.37,18803.78,20057.37,605],["2018-01-11",20057.37,20057.37,20057.37,20057.37,0],["2018-01-12",20057.37,20057.37,20057.37,20057.37,0],["2018-01-15",22063.1,22063.1,22063.1,22063.1,1000],["2018-01-16",24256.88,24256.88,24256.88,24256.88,1015],["2018-01-17",24256.88,24256.88,24256.88,24256.88,0],["2018-01-18",26638.69,26638.69,26638.69,26638.69,131],["2018-01-19",26638.69,26638.69,26638.69,26638.69,0],["2018-01-22",29271.22,29271.22,29271.22,29271.22,1460],["2018-01-23",32154.47,32154.47,32154.47,32154.47,1800],["2018-01-24",35351.11,35351.11,34473.6,34473.6,2154],["2018-01-25",37858.28,37920.96,37607.56,37607.56,5410],["2018-01-26",37607.56,37607.56,33846.81,33846.81,705],["2018-01-29",30462.13,30462.13,30462.13,30462.13,1601],["2018-01-30",27453.52,27453.52,27453.52,27453.52,210],["2018-01-31",27453.52,27453.52,27453.52,27453.52,10],["2018-02-01",24758.31,24820.99,24758.31,24758.31,3001],["2018-02-02",27202.8,27202.8,22313.82,22313.82,200],["2018-02-05",24507.6,24507.6,20182.73,20182.73,4500],["2018-02-06",22188.46,22188.46,19179.86,19179.86,8610],["2018-02-07",21060.24,21060.24,17612.88,17612.88,800],["2018-02-08",19367.9,19367.9,19367.9,19367.9,900],["2018-02-09",21248.27,21248.27,18741.1,18741.1,200],["2018-02-12",20558.8,20558.8,20558.8,20558.8,1000],["2018-02-13",22501.86,22501.86,22501.86,22501.86,229799],["2018-02-21",22501.86,22501.86,20308.08,20308.08,400],["2018-02-22",20308.08,20308.08,20308.08,20308.08,100],["2018-02-23",21937.75,22313.82,21937.75,22313.82,200],["2018-02-26",24507.6,24507.6,24507.6,24507.6,200],["2018-02-27",26952.09,26952.09,22125.78,22125.78,1610],["2018-02-28",22125.78,22125.78,22125.78,22125.78,0],["2018-03-01",24319.56,24319.56,24319.56,24319.56,200],["2018-03-02",22063.1,22063.1,22063.1,22063.1,100],["2018-03-05",20245.4,24256.88,20245.4,24256.88,200],["2018-03-06",26638.69,26638.69,26638.69,26638.69,300],["2018-03-07",29271.22,29271.22,29271.22,29271.22,1500],["2018-03-08",29271.22,29271.22,29271.22,29271.22,210],["2018-03-09",31966.43,32154.47,26701.37,32154.47,3610],["2018-03-12",32154.47,32154.47,32154.47,32154.47,0],["2018-03-13",32154.47,32154.47,32154.47,32154.47,0],["2018-03-14",32154.47,32154.47,32154.47,32154.47,1000],["2018-03-15",32154.47,33220.01,32154.47,33220.01,3400],["2018-03-16",33220.01,33220.01,33220.01,33220.01,900],["2018-03-19",35351.11,35351.11,35351.11,35351.11,100],["2018-03-20",35351.11,35351.11,35351.11,35351.11,134200],["2018-03-21",35351.11,35351.11,35351.11,35351.11,0],["2018-03-22",36667.37,36667.37,36667.37,36667.37,100],["2018-03-23",33031.98,33533.41,33031.98,33031.98,9800],["2018-03-26",33031.98,33031.98,33031.98,33031.98,0],["2018-03-27",33031.98,35727.19,33031.98,34473.6,2600],["2018-03-28",34473.6,34473.6,34473.6,34473.6,1000],["2018-03-29",34473.6,34473.6,34473.6,34473.6,0],["2018-03-30",34473.6,34473.6,34473.6,34473.6,0],["2018-04-02",34473.6,34473.6,34473.6,34473.6,0],["2018-04-03",34473.6,34473.6,34473.6,34473.6,0],["2018-04-04",34473.6,34473.6,34473.6,34473.6,0],["2018-04-05",34473.6,34473.6,34473.6,34473.6,0],["2018-04-06",34473.6,34473.6,34473.6,34473.6,0],["2018-04-09",34473.6,34473.6,34473.6,34473.6,0],["2018-04-10",34473.6,34473.6,34473.6,34473.6,0],["2018-04-11",34473.6,34473.6,34473.6,34473.6,0],["2018-04-12",31026.24,31026.24,31026.24,31026.24,200],["2018-04-13",27954.96,27954.96,27954.96,27954.96,100],["2018-04-16",25259.75,25259.75,25259.75,25259.75,100],["2018-04-17",22815.26,22815.26,22815.26,22815.26,100],["2018-04-18",21122.91,21122.91,21122.91,21122.91,100],["2018-04-19",19242.54,19242.54,19242.54,19242.54,100],["2018-04-20",19242.54,19242.54,19242.54,19242.54,0],["2018-04-23",19242.54,19242.54,19242.54,19242.54,0],["2018-04-24",19242.54,19242.54,19242.54,19242.54,0],["2018-04-26",19242.54,19242.54,19242.54,19242.54,0],["2018-04-27",19242.54,19242.54,19242.54,19242.54,0],["2018-05-02",19242.54,19242.54,19242.54,19242.54,0],["2018-05-03",21122.91,21122.91,21122.91,21122.91,100],["2018-05-04",21122.91,21122.91,21122.91,21122.91,0],["2018-05-07",21122.91,21122.91,21122.91,21122.91,0],["2018-05-08",23191.33,23191.33,23191.33,23191.33,100],["2018-05-09",25510.46,25510.46,25510.46,25510.46,100],["2018-05-10",25510.46,25510.46,25510.46,25510.46,0],["2018-05-11",28017.63,28017.63,28017.63,28017.63,100],["2018-05-14",28017.63,28017.63,28017.63,28017.63,0],["2018-05-15",28017.63,28017.63,28017.63,28017.63,0],["2018-05-16",28017.63,28017.63,28017.63,28017.63,200],["2018-05-17",28017.63,28017.63,28017.63,28017.63,0],["2018-05-18",28017.63,28017.63,28017.63,28017.63,0],["2018-05-21",30806.43,30806.43,30806.43,30806.43,100],["2018-05-22",30806.43,30806.43,30806.43,30806.43,0],["2018-05-23",30806.43,30806.43,30806.43,30806.43,0],["2018-05-24",30806.43,30806.43,30806.43,30806.43,0],["2018-05-25",30806.43,30806.43,30806.43,30806.43,0],["2018-05-28",30806.43,30806.43,30806.43,30806.43,0],["2018-05-29",30806.43,30806.43,30806.43,30806.43,0],["2018-05-30",30806.43,30806.43,30806.43,30806.43,0],["2018-05-31",30806.43,30806.43,30806.43,30806.43,0],["2018-06-01",30806.43,30806.43,30806.43,30806.43,0],["2018-06-04",30806.43,30806.43,30806.43,30806.43,0],["2018-06-05",30806.43,30806.43,30806.43,30806.43,0],["2018-06-06",30806.43,31130.71,30806.43,30806.43,8000],["2018-06-07",30806.43,30806.43,30806.43,30806.43,0],["2018-06-08",30806.43,30806.43,30806.43,30806.43,0],["2018-06-11",30806.43,30806.43,30806.43,30806.43,0],["2018-06-12",30806.43,30806.43,30806.43,30806.43,0],["2018-06-13",30806.43,30806.43,30806.43,30806.43,0],["2018-06-14",30806.43,30806.43,30806.43,30806.43,0],["2018-06-15",30806.43,30806.43,30806.43,30806.43,0],["2018-06-18",30806.43,30806.43,30806.43,30806.43,0],["2018-06-19",30806.43,30806.43,30806.43,30806.43,0],["2018-06-20",30806.43,30806.43,30806.43,30806.43,0],["2018-06-21",30806.43,30806.43,30806.43,30806.43,0],["2018-06-22",33854.64,33854.64,27758.21,27758.21,500],["2018-06-25",27758.21,27758.21,27758.21,27758.21,0],["2018-06-26",27758.21,27758.21,27758.21,27758.21,0],["2018-06-27",27758.21,27758.21,27758.21,27758.21,0],["2018-06-28",27758.21,27758.21,27758.21,27758.21,0],["2018-06-29",27758.21,27758.21,27758.21,27758.21,0],["2018-07-02",27758.21,27758.21,27758.21,27758.21,0],["2018-07-03",27758.21,27758.21,27758.21,27758.21,0],["2018-07-04",27758.21,27758.21,27758.21,27758.21,0],["2018-07-05",27758.21,27758.21,27758.21,27758.21,0],["2018-07-06",25034.28,30482.15,25034.28,30482.15,200],["2018-07-09",30482.15,30482.15,30482.15,30482.15,0],["2018-07-10",30482.15,30482.15,30482.15,30482.15,0],["2018-07-11",30482.15,30482.15,30482.15,30482.15,0],["2018-07-12",30482.15,30482.15,30482.15,30482.15,0],["2018-07-13",30482.15,30482.15,30482.15,30482.15,0],["2018-07-16",30482.15,30482.15,30482.15,30482.15,0],["2018-07-17",30482.15,30482.15,30482.15,30482.15,0],["2018-07-18",32427.82,32427.82,32427.82,32427.82,100],["2018-07-19",32427.82,32427.82,32427.82,32427.82,200],["2018-07-20",32427.82,32427.82,32427.82,32427.82,0],["2018-07-23",32427.82,32427.82,32427.82,32427.82,0],["2018-07-24",32427.82,32427.82,32427.82,32427.82,0],["2018-07-25",35670.6,35670.6,32752.1,32752.1,200],["2018-07-26",32752.1,32752.1,32752.1,32752.1,0],["2018-07-27",32752.1,32752.1,32752.1,32752.1,200],["2018-07-30",32752.1,32752.1,32752.1,32752.1,0],["2018-07-31",32752.1,32752.1,32752.1,32752.1,0],["2018-08-01",29509.31,35670.6,29509.31,35670.6,3000],["2018-08-02",35670.6,35670.6,35670.6,35670.6,0],["2018-08-03",35670.6,35670.6,35670.6,35670.6,0],["2018-08-06",35670.6,35670.6,35670.6,35670.6,0],["2018-08-07",35670.6,35670.6,35670.6,35670.6,0],["2018-08-08",35670.6,35670.6,35670.6,35670.6,0],["2018-08-09",35670.6,35670.6,35670.6,35670.6,0],["2018-08-10",35670.6,35670.6,35670.6,35670.6,0],["2018-08-13",35670.6,35670.6,35670.6,35670.6,0],["2018-08-14",35670.6,35670.6,35670.6,35670.6,100],["2018-08-15",38264.83,38264.83,38264.83,38264.83,100],["2018-08-16",38264.83,38264.83,38264.83,38264.83,0],["2018-08-17",38264.83,38264.83,38264.83,38264.83,0],["2018-08-20",38264.83,38264.83,38264.83,38264.83,0],["2018-08-21",38264.83,38264.83,38264.83,38264.83,0],["2018-08-22",38264.83,38264.83,38264.83,38264.83,0],["2018-08-23",38264.83,38264.83,38264.83,38264.83,0],["2018-08-24",41442.75,41442.75,41442.75,41442.75,100],["2018-08-27",41442.75,41442.75,41442.75,41442.75,0],["2018-08-28",41442.75,41442.75,41442.75,41442.75,0],["2018-08-29",41442.75,41442.75,41442.75,41442.75,0],["2018-08-30",41442.75,41442.75,41442.75,41442.75,0],["2018-08-31",40534.77,40534.77,38913.38,38913.38,600],["2018-09-04",38913.38,38913.38,38913.38,38913.38,0],["2018-09-05",38913.38,38913.38,38913.38,38913.38,0],["2018-09-06",38913.38,38913.38,38913.38,38913.38,0],["2018-09-07",38913.38,38913.38,38913.38,38913.38,0],["2018-09-10",38913.38,38913.38,38913.38,38913.38,0],["2018-09-11",38913.38,38913.38,38913.38,38913.38,0],["2018-09-12",38913.38,38913.38,38913.38,38913.38,0],["2018-09-13",38913.38,38913.38,38913.38,38913.38,0],["2018-09-14",38913.38,38913.38,38913.38,38913.38,0],["2018-09-17",38913.38,38913.38,38913.38,38913.38,0],["2018-09-18",42804.72,42804.72,42804.72,42804.72,100],["2018-09-19",42804.72,42804.72,42804.72,42804.72,0],["2018-09-20",42804.72,42804.72,42804.72,42804.72,0],["2018-09-21",42804.72,42804.72,42804.72,42804.72,0],["2018-09-24",42804.72,42804.72,42804.72,42804.72,0],["2018-09-25",41507.61,42804.72,41507.61,42804.72,500],["2018-09-26",38524.25,38524.25,38524.25,38524.25,5000],["2018-09-27",41507.61,41507.61,41507.61,41507.61,100],["2018-09-28",41507.61,41507.61,41507.61,41507.61,0],["2018-10-01",41507.61,41507.61,41507.61,41507.61,0],["2018-10-02",41507.61,41507.61,41507.61,41507.61,0],["2018-10-03",41507.61,41507.61,41507.61,41507.61,0],["2018-10-04",41507.61,41507.61,41507.61,41507.61,0],["2018-10-05",41507.61,41507.61,41507.61,41507.61,0],["2018-10-08",41507.61,41507.61,41507.61,41507.61,0],["2018-10-09",41507.61,41507.61,41507.61,41507.61,0],["2018-10-10",41507.61,41507.61,41507.61,41507.61,0],["2018-10-11",41507.61,41507.61,41507.61,41507.61,0],["2018-10-12",41507.61,41507.61,41507.61,41507.61,0],["2018-10-15",41507.61,41507.61,41507.61,41507.61,0],["2018-10-16",41507.61,41507.61,41507.61,41507.61,0],["2018-10-17",41507.61,41507.61,41507.61,41507.61,0],["2018-10-18",41507.61,41507.61,41507.61,41507.61,0],["2018-10-19",41507.61,41507.61,41507.61,41507.61,0],["2018-10-22",41507.61,41507.61,41507.61,41507.61,0],["2018-10-23",41507.61,41507.61,41507.61,41507.61,0],["2018-10-24",38913.38,38913.38,38913.38,38913.38,5500],["2018-10-25",38913.38,38913.38,38913.38,38913.38,0],["2018-10-26",38913.38,38913.38,38913.38,38913.38,0],["2018-10-29",35022.04,35022.04,35022.04,35022.04,100],["2018-10-30",35022.04,35022.04,35022.04,35022.04,1600],["2018-10-31",31519.84,38524.25,31519.84,38524.25,1600],["2018-11-01",38524.25,38524.25,38524.25,38524.25,0],["2018-11-02",34697.77,34697.77,34697.77,34697.77,100],["2018-11-05",34697.77,34697.77,34697.77,34697.77,0],["2018-11-06",34697.77,34697.77,34697.77,34697.77,0],["2018-11-07",37616.27,37616.27,37616.27,37616.27,100],["2018-11-08",37616.27,37616.27,37616.27,37616.27,0],["2018-11-09",33854.64,33854.64,33854.64,33854.64,500],["2018-11-12",30482.15,30482.15,30482.15,30482.15,500],["2018-11-13",33530.36,33530.36,33530.36,33530.36,100],["2018-11-14",36643.43,36643.43,36643.43,36643.43,100],["2018-11-15",36643.43,36643.43,36643.43,36643.43,0],["2018-11-16",36643.43,36643.43,36643.43,36643.43,0],["2018-11-19",38589.1,38589.1,38589.1,38589.1,100],["2018-11-20",38589.1,38589.1,38589.1,38589.1,1000],["2018-11-21",38589.1,38589.1,38589.1,38589.1,0],["2018-11-22",38589.1,38589.1,38589.1,38589.1,0],["2018-11-23",42156.16,42156.16,42156.16,42156.16,100],["2018-11-26",42156.16,42156.16,42156.16,42156.16,0],["2018-11-27",42156.16,42156.16,42156.16,42156.16,100],["2018-11-28",42156.16,42156.16,42156.16,42156.16,0],["2018-11-29",37940.55,37940.55,37940.55,37940.55,2000],["2018-11-30",37940.55,37940.55,37940.55,37940.55,0],["2018-12-03",34178.92,34178.92,34178.92,34178.92,1400],["2018-12-04",30806.43,30806.43,30806.43,30806.43,100],["2018-12-05",31130.71,33854.64,31130.71,33854.64,600],["2018-12-06",33854.64,33854.64,33854.64,33854.64,0],["2018-12-07",33724.93,33724.93,33724.93,33724.93,500],["2018-12-10",34049.21,34049.21,34049.21,34049.21,1000],["2018-12-11",34049.21,34049.21,34049.21,34049.21,3000],["2018-12-12",34049.21,34049.21,34049.21,34049.21,0],["2018-12-13",34049.21,34049.21,34049.21,34049.21,3000],["2018-12-14",34049.21,34049.21,34049.21,34049.21,0],["2018-12-17",34049.21,34049.21,34049.21,34049.21,0],["2018-12-18",31130.71,31130.71,31130.71,31130.71,100],["2018-12-19",31130.71,31130.71,31130.71,31130.71,0],["2018-12-20",31130.71,31130.71,31130.71,31130.71,0],["2018-12-21",28212.2,28212.2,28212.2,28212.2,100],["2018-12-24",28212.2,28212.2,28212.2,28212.2,0],["2018-12-25",28212.2,28212.2,28212.2,28212.2,0],["2018-12-26",28212.2,28212.2,28212.2,28212.2,0],["2018-12-27",28212.2,28212.2,28212.2,28212.2,0],["2018-12-28",25617.98,25617.98,25617.98,25617.98,100],["2019-01-02",25617.98,25617.98,25617.98,25617.98,0],["2019-01-03",25617.98,25617.98,25617.98,25617.98,0],["2019-01-04",25617.98,25617.98,25617.98,25617.98,0],["2019-01-07",23348.03,23348.03,23348.03,23348.03,100],["2019-01-08",21726.64,21726.64,21726.64,21726.64,100],["2019-01-09",21726.64,21726.64,21726.64,21726.64,0],["2019-01-10",21726.64,21726.64,21726.64,21726.64,0],["2019-01-11",21726.64,21726.64,21726.64,21726.64,0],["2019-01-14",21726.64,21726.64,21726.64,21726.64,0],["2019-01-15",21726.64,21726.64,21726.64,21726.64,0],["2019-01-16",21726.64,21726.64,21726.64,21726.64,0],["2019-01-17",21726.64,21726.64,21726.64,21726.64,0],["2019-01-18",23866.87,23866.87,23866.87,23866.87,100],["2019-01-21",23866.87,23866.87,23866.87,23866.87,0],["2019-01-22",23866.87,23866.87,23866.87,23866.87,0],["2019-01-23",23866.87,23866.87,23866.87,23866.87,0],["2019-01-24",23866.87,23866.87,23866.87,23866.87,0],["2019-01-25",23866.87,23866.87,23866.87,23866.87,0],["2019-01-28",23866.87,23866.87,23866.87,23866.87,0],["2019-01-29",23866.87,23866.87,23866.87,23866.87,0],["2019-01-30",26201.68,26201.68,26201.68,26201.68,100],["2019-01-31",28795.9,28795.9,28795.9,28795.9,100],["2019-02-01",28795.9,28795.9,28795.9,28795.9,0],["2019-02-11",28795.9,28795.9,28795.9,28795.9,0],["2019-02-12",28795.9,28795.9,28795.9,28795.9,0],["2019-02-13",28795.9,28795.9,28795.9,28795.9,0],["2019-02-14",28795.9,28795.9,28795.9,28795.9,0],["2019-02-15",31454.98,31454.98,31454.98,31454.98,300],["2019-02-18",31454.98,31454.98,31454.98,31454.98,0],["2019-02-19",31454.98,31454.98,31454.98,31454.98,0],["2019-02-20",31454.98,31454.98,31454.98,31454.98,0],["2019-02-21",31454.98,31454.98,31454.98,31454.98,0],["2019-02-22",31454.98,31454.98,31454.98,31454.98,0],["2019-02-25",31454.98,31454.98,31454.98,31454.98,0],["2019-02-26",31454.98,31454.98,31454.98,31454.98,0],["2019-02-27",31454.98,31454.98,31454.98,31454.98,0],["2019-02-28",31454.98,31454.98,31454.98,31454.98,0],["2019-03-01",31454.98,31454.98,31454.98,31454.98,0],["2019-03-04",34503.2,34503.2,34503.2,34503.2,100],["2019-03-05",34503.2,34503.2,34503.2,34503.2,0],["2019-03-06",37616.27,37616.27,37616.27,37616.27,100],["2019-03-07",41118.47,41118.47,41118.47,41118.47,100],["2019-03-08",41118.47,41118.47,41118.47,41118.47,0],["2019-03-11",41118.47,41118.47,41118.47,41118.47,0],["2019-03-12",41118.47,41118.47,41118.47,41118.47,0],["2019-03-13",41118.47,41118.47,41118.47,41118.47,0],["2019-03-14",41118.47,41118.47,41118.47,41118.47,0],["2019-03-15",37032.57,44750.39,37032.57,41053.62,5600],["2019-03-18",40988.76,40988.76,40988.76,40988.76,100],["2019-03-19",40988.76,40988.76,40988.76,40988.76,0],["2019-03-20",40988.76,40988.76,40988.76,40988.76,0],["2019-03-21",41442.75,45074.67,41442.75,45074.67,300],["2019-03-22",49549.71,49549.71,49549.71,49549.71,100],["2019-03-25",49549.71,49549.71,49549.71,49549.71,0],["2019-03-26",44620.68,49484.85,44620.68,49484.85,200],["2019-03-27",49484.85,49484.85,49484.85,49484.85,0],["2019-03-28",54413.88,54413.88,44555.82,44555.82,200],["2019-03-29",40145.64,45334.09,40145.64,45334.09,200],["2019-04-01",45334.09,45334.09,45334.09,45334.09,0],["2019-04-02",45334.09,45334.09,45334.09,45334.09,0],["2019-04-03",45334.09,45334.09,45334.09,45334.09,0],["2019-04-04",45334.09,45334.09,45334.09,45334.09,0],["2019-04-05",45334.09,45334.09,45334.09,45334.09,0],["2019-04-08",45334.09,45334.09,45334.09,45334.09,0],["2019-04-09",49290.28,49290.28,49290.28,49290.28,200],["2019-04-10",54219.31,54219.31,45398.95,45398.95,200],["2019-04-11",45398.95,45398.95,45398.95,45398.95,0],["2019-04-12",45398.95,45398.95,45398.95,45398.95,0],["2019-04-16",45398.95,45398.95,45398.95,45398.95,0],["2019-04-17",45398.95,45398.95,45398.95,45398.95,0],["2019-04-18",45398.95,45398.95,45398.95,45398.95,0],["2019-04-19",45398.95,45398.95,45398.95,45398.95,0],["2019-04-22",45398.95,45398.95,45398.95,45398.95,0],["2019-04-23",40859.05,45593.51,40859.05,45593.51,200],["2019-04-24",45593.51,45593.51,45593.51,45593.51,0],["2019-04-25",45593.51,45593.51,45593.51,45593.51,0],["2019-04-26",45593.51,45593.51,45593.51,45593.51,0],["2019-05-02",45593.51,45593.51,45593.51,45593.51,0],["2019-05-03",45593.51,45593.51,45593.51,45593.51,0],["2019-05-06",45593.51,45593.51,45593.51,45593.51,0],["2019-05-07",45593.51,45593.51,45593.51,45593.51,0],["2019-05-08",45593.51,45593.51,45593.51,45593.51,0],["2019-05-09",45593.51,45593.51,45593.51,45593.51,0],["2019-05-10",45593.51,45593.51,45593.51,45593.51,0],["2019-05-13",45593.51,45593.51,45593.51,45593.51,0],["2019-05-14",45593.51,45593.51,45593.51,45593.51,0],["2019-05-15",45593.51,45593.51,45593.51,45593.51,0],["2019-05-16",45593.51,45593.51,45593.51,45593.51,0],["2019-05-17",45593.51,45593.51,45593.51,45593.51,0],["2019-05-20",45593.51,45593.51,45593.51,45593.51,0],["2019-05-21",45593.51,45593.51,45593.51,45593.51,0],["2019-05-22",45593.51,45593.51,45593.51,45593.51,0],["2019-05-23",45593.51,45593.51,45593.51,45593.51,0],["2019-05-24",45593.51,45593.51,45593.51,45593.51,0],["2019-05-27",45593.51,45593.51,45593.51,45593.51,0],["2019-05-28",41053.62,46566.35,41053.62,46566.35,200],["2019-05-29",42156.16,42156.16,42156.16,42156.16,30000],["2019-05-30",40859.05,40859.05,40859.05,40859.05,1200],["2019-05-31",37616.27,37616.27,37616.27,37616.27,100],["2019-06-03",41377.9,41377.9,34827.48,34827.48,200],["2019-06-04",34827.48,34827.48,34827.48,34827.48,0],["2019-06-05",34827.48,34827.48,34827.48,34827.48,0],["2019-06-06",34827.48,34827.48,34827.48,34827.48,0],["2019-06-07",34827.48,34827.48,34827.48,34827.48,0],["2019-06-10",34827.48,34827.48,34827.48,34827.48,0],["2019-06-11",38263.07,38263.07,35029.57,35029.57,2800],["2019-06-12",38532.53,38532.53,35029.57,35029.57,7800],["2019-06-13",38532.53,38532.53,35029.57,35029.57,1100],["2019-06-14",38532.53,38532.53,31526.61,31526.61,4200],["2019-06-17",34625.38,34625.38,34625.38,34625.38,400],["2019-06-18",34625.38,34625.38,34625.38,34625.38,0],["2019-06-19",34625.38,34625.38,34625.38,34625.38,0],["2019-06-20",38060.98,38060.98,35029.57,35029.57,600],["2019-06-21",38532.53,38532.53,38532.53,38532.53,5000],["2019-06-24",38532.53,38532.53,38532.53,38532.53,5000],["2019-06-25",38532.53,38532.53,38532.53,38532.53,0],["2019-06-26",38532.53,38532.53,38532.53,38532.53,0],["2019-06-27",38532.53,38532.53,38532.53,38532.53,0],["2019-06-28",38532.53,38532.53,38532.53,38532.53,0],["2019-07-01",38532.53,38532.53,38532.53,38532.53,0],["2019-07-02",38532.53,38532.53,38532.53,38532.53,0],["2019-07-03",38532.53,42372.31,38532.53,42372.31,5100],["2019-07-04",42372.31,42372.31,42372.31,42372.31,0],["2019-07-05",42372.31,42372.31,42372.31,42372.31,0],["2019-07-08",39071.44,39071.44,39071.44,39071.44,2000],["2019-07-09",39071.44,39071.44,39071.44,39071.44,0],["2019-07-10",39071.44,39071.44,39071.44,39071.44,260000],["2019-07-11",39071.44,39071.44,39071.44,39071.44,0],["2019-07-12",39071.44,39071.44,39071.44,39071.44,0],["2019-07-15",39071.44,39071.44,39071.44,39071.44,1000],["2019-07-16",39071.44,39071.44,39071.44,39071.44,0],["2019-07-17",38397.8,38397.8,38397.8,38397.8,1000],["2019-07-18",38397.8,38397.8,38397.8,38397.8,0],["2019-07-19",38397.8,38397.8,38397.8,38397.8,0],["2019-07-22",38397.8,38397.8,38397.8,38397.8,0],["2019-07-23",42237.58,42237.58,38734.62,38734.62,1900],["2019-07-24",42574.4,42574.4,37724.15,37724.15,2500],["2019-07-25",41496.57,41496.57,37050.51,37050.51,2100],["2019-07-26",37050.51,37050.51,37050.51,37050.51,0],["2019-07-29",40755.56,40755.56,37387.33,37387.33,11500],["2019-07-30",37387.33,37387.33,37387.33,37387.33,0],["2019-07-31",37387.33,37387.33,37387.33,37387.33,200],["2019-08-01",37387.33,37387.33,37387.33,37387.33,0],["2019-08-02",37387.33,37387.33,37387.33,37387.33,0],["2019-08-05",37387.33,37387.33,37387.33,37387.33,0],["2019-08-06",37387.33,37387.33,37387.33,37387.33,0],["2019-08-07",40418.73,40418.73,40418.73,40418.73,3000],["2019-08-08",40418.73,40418.73,40418.73,40418.73,0],["2019-08-09",40418.73,40418.73,40418.73,40418.73,0],["2019-08-12",40418.73,40418.73,40418.73,40418.73,0],["2019-08-13",40418.73,40418.73,40418.73,40418.73,5100],["2019-08-14",40418.73,40418.73,40418.73,40418.73,0],["2019-08-15",36376.86,36376.86,36376.86,36376.86,100],["2019-08-16",36376.86,36376.86,36376.86,36376.86,0],["2019-08-19",36376.86,36376.86,36376.86,36376.86,0],["2019-08-20",36376.86,36376.86,36376.86,36376.86,0],["2019-08-21",36376.86,36376.86,36376.86,36376.86,0],["2019-08-22",36376.86,36376.86,36376.86,36376.86,0],["2019-08-23",33345.46,33345.46,33345.46,33345.46,100],["2019-08-26",33345.46,33345.46,33345.46,33345.46,0],["2019-08-27",33345.46,33345.46,33345.46,33345.46,0],["2019-08-28",33345.46,33345.46,33345.46,33345.46,0],["2019-08-29",33345.46,33345.46,33345.46,33345.46,0],["2019-08-30",33345.46,33345.46,33345.46,33345.46,0],["2019-09-03",33345.46,33345.46,33345.46,33345.46,0],["2019-09-04",33345.46,33345.46,33345.46,33345.46,0],["2019-09-05",33345.46,33345.46,33345.46,33345.46,500],["2019-09-06",33345.46,33345.46,33345.46,33345.46,0],["2019-09-09",33345.46,33345.46,33345.46,33345.46,0],["2019-09-10",33345.46,33345.46,33345.46,33345.46,0],["2019-09-11",33345.46,33345.46,33345.46,33345.46,0],["2019-09-12",33345.46,33345.46,33345.46,33345.46,0],["2019-09-13",33345.46,33345.46,33345.46,33345.46,0],["2019-09-16",33345.46,33345.46,33345.46,33345.46,0],["2019-09-17",33345.46,33345.46,33345.46,33345.46,0],["2019-09-18",33345.46,33345.46,33345.46,33345.46,2200],["2019-09-19",33345.46,33345.46,33345.46,33345.46,0],["2019-09-20",33345.46,33345.46,33345.46,33345.46,0],["2019-09-23",33345.46,33345.46,33345.46,33345.46,0],["2019-09-24",33345.46,33345.46,33345.46,33345.46,0],["2019-09-25",33345.46,33345.46,33345.46,33345.46,0],["2019-09-26",33345.46,33345.46,33345.46,33345.46,0],["2019-09-27",33345.46,33345.46,33345.46,33345.46,0],["2019-09-30",33345.46,33345.46,33345.46,33345.46,0],["2019-10-01",33345.46,33345.46,33345.46,33345.46,0],["2019-10-02",33345.46,33345.46,33345.46,33345.46,0],["2019-10-03",33345.46,33345.46,33345.46,33345.46,0],["2019-10-04",33345.46,33345.46,33345.46,33345.46,0],["2019-10-07",33345.46,33345.46,33345.46,33345.46,0],["2019-10-08",33345.46,33345.46,33345.46,33345.46,0],["2019-10-09",33345.46,33345.46,33345.46,33345.46,0],["2019-10-10",33345.46,33345.46,33345.46,33345.46,0],["2019-10-11",33345.46,33345.46,33345.46,33345.46,0],["2019-10-14",33345.46,33345.46,33345.46,33345.46,0],["2019-10-15",33345.46,33345.46,33345.46,33345.46,0],["2019-10-16",33345.46,33345.46,33345.46,33345.46,0],["2019-10-17",33345.46,33345.46,33345.46,33345.46,0],["2019-10-18",33345.46,33345.46,33345.46,33345.46,0],["2019-10-21",33345.46,33345.46,33345.46,33345.46,0],["2019-10-22",33345.46,33345.46,33345.46,33345.46,0],["2019-10-23",33345.46,33345.46,33345.46,33345.46,0],["2019-10-24",33345.46,33345.46,33345.46,33345.46,0],["2019-10-25",30314.05,30314.05,30314.05,30314.05,100],["2019-10-28",30314.05,30314.05,30314.05,30314.05,0],["2019-10-29",30314.05,30314.05,30314.05,30314.05,0],["2019-10-30",28293.11,28293.11,28293.11,28293.11,100],["2019-10-31",28293.11,28293.11,28293.11,28293.11,0],["2019-11-01",28293.11,28293.11,28293.11,28293.11,0],["2019-11-04",28293.11,28293.11,28293.11,28293.11,0],["2019-11-05",28293.11,28293.11,28293.11,28293.11,0],["2019-11-06",28293.11,28293.11,28293.11,28293.11,0],["2019-11-07",28293.11,28293.11,28293.11,28293.11,0],["2019-11-08",28293.11,28293.11,28293.11,28293.11,0],["2019-11-11",28293.11,28293.11,28293.11,28293.11,0],["2019-11-12",28293.11,28293.11,28293.11,28293.11,0],["2019-11-13",28293.11,28293.11,28293.11,28293.11,0],["2019-11-14",28293.11,28293.11,28293.11,28293.11,0],["2019-11-15",28293.11,28293.11,28293.11,28293.11,0],["2019-11-18",25935.35,25935.35,25935.35,25935.35,100],["2019-11-19",25935.35,25935.35,25935.35,25935.35,0],["2019-11-20",25935.35,25935.35,25935.35,25935.35,0],["2019-11-21",25935.35,25935.35,25935.35,25935.35,0],["2019-11-22",25935.35,25935.35,25935.35,25935.35,0],["2019-11-25",25935.35,25935.35,25935.35,25935.35,0],["2019-11-26",25935.35,25935.35,25935.35,25935.35,0],["2019-11-27",25935.35,25935.35,25935.35,25935.35,0],["2019-11-28",25935.35,25935.35,25935.35,25935.35,0],["2019-11-29",25935.35,25935.35,25935.35,25935.35,0],["2019-12-02",25935.35,25935.35,25935.35,25935.35,0],["2019-12-03",25935.35,25935.35,25935.35,25935.35,0],["2019-12-04",25935.35,25935.35,25935.35,25935.35,0],["2019-12-05",25935.35,25935.35,25935.35,25935.35,0],["2019-12-06",25935.35,25935.35,25935.35,25935.35,0],["2019-12-09",25935.35,25935.35,25935.35,25935.35,0],["2019-12-10",25935.35,25935.35,25935.35,25935.35,0],["2019-12-11",25935.35,25935.35,25935.35,25935.35,0],["2019-12-12",25935.35,25935.35,25935.35,25935.35,0],["2019-12-13",25935.35,25935.35,25935.35,25935.35,0],["2019-12-16",25935.35,25935.35,25935.35,25935.35,0],["2019-12-17",25935.35,25935.35,25935.35,25935.35,0],["2019-12-18",25935.35,25935.35,25935.35,25935.35,0],["2019-12-19",25935.35,25935.35,25935.35,25935.35,0],["2019-12-20",25935.35,25935.35,25935.35,25935.35,0],["2019-12-23",25935.35,25935.35,25935.35,25935.35,0],["2019-12-24",25935.35,25935.35,25935.35,25935.35,0],["2019-12-25",25935.35,25935.35,25935.35,25935.35,0],["2019-12-26",25935.35,25935.35,25935.35,25935.35,0],["2019-12-27",25935.35,25935.35,25935.35,25935.35,0],["2019-12-30",24251.24,24251.24,24251.24,24251.24,100],["2019-12-31",24251.24,24251.24,24251.24,24251.24,0],["2020-01-02",24251.24,24251.24,24251.24,24251.24,0],["2020-01-03",24251.24,24251.24,24251.24,24251.24,0],["2020-01-06",24251.24,24251.24,24251.24,24251.24,0],["2020-01-07",24251.24,24251.24,24251.24,24251.24,0],["2020-01-08",24251.24,24251.24,24251.24,24251.24,0],["2020-01-09",24251.24,24251.24,24251.24,24251.24,0],["2020-01-10",24251.24,24251.24,24251.24,24251.24,0],["2020-01-13",24251.24,24251.24,24251.24,24251.24,36078],["2020-01-14",24251.24,24251.24,24251.24,24251.24,0],["2020-01-15",24251.24,24251.24,24251.24,24251.24,0],["2020-01-16",24251.24,24251.24,24251.24,24251.24,0],["2020-01-17",24251.24,24251.24,24251.24,24251.24,0],["2020-01-20",24251.24,24251.24,24251.24,24251.24,0],["2020-01-21",24251.24,24251.24,24251.24,24251.24,0],["2020-01-22",24251.24,24251.24,24251.24,24251.24,0],["2020-01-30",24251.24,24251.24,24251.24,24251.24,0],["2020-01-31",24251.24,24251.24,24251.24,24251.24,0],["2020-02-03",24251.24,24251.24,24251.24,24251.24,0],["2020-02-04",24251.24,24251.24,24251.24,24251.24,0],["2020-02-05",24251.24,24251.24,24251.24,24251.24,0],["2020-02-06",21826.12,21826.12,21826.12,21826.12,100],["2020-02-07",21826.12,21826.12,21826.12,21826.12,0],["2020-02-10",21826.12,21826.12,21826.12,21826.12,0],["2020-02-11",21826.12,21826.12,21826.12,21826.12,0],["2020-02-12",21826.12,21826.12,21826.12,21826.12,0],["2020-02-13",21826.12,21826.12,21826.12,21826.12,0],["2020-02-14",19939.91,19939.91,19939.91,19939.91,100],["2020-02-17",19939.91,19939.91,19939.91,19939.91,0],["2020-02-18",19939.91,19939.91,19939.91,19939.91,0],["2020-02-19",19939.91,19939.91,19939.91,19939.91,0],["2020-02-20",19939.91,19939.91,19939.91,19939.91,0],["2020-02-21",19939.91,19939.91,19939.91,19939.91,0],["2020-02-24",19939.91,19939.91,19939.91,19939.91,0],["2020-02-25",19939.91,19939.91,19939.91,19939.91,0],["2020-02-26",19939.91,19939.91,19939.91,19939.91,0],["2020-02-27",19939.91,19939.91,19939.91,19939.91,0],["2020-02-28",19939.91,19939.91,19939.91,19939.91,0],["2020-03-02",19939.91,19939.91,19939.91,19939.91,0],["2020-03-03",19939.91,19939.91,19939.91,19939.91,0],["2020-03-04",19939.91,19939.91,19939.91,19939.91,0],["2020-03-05",19939.91,19939.91,19939.91,19939.91,0],["2020-03-06",19939.91,19939.91,19939.91,19939.91,0],["2020-03-09",19939.91,19939.91,19939.91,19939.91,0],["2020-03-10",19939.91,19939.91,19939.91,19939.91,0],["2020-03-11",19939.91,19939.91,19939.91,19939.91,0],["2020-03-12",19939.91,19939.91,19939.91,19939.91,0],["2020-03-13",19939.91,19939.91,19939.91,19939.91,0],["2020-03-16",19939.91,19939.91,19939.91,19939.91,0],["2020-03-17",19939.91,19939.91,19939.91,19939.91,0],["2020-03-18",19939.91,19939.91,19939.91,19939.91,0],["2020-03-19",19939.91,19939.91,19939.91,19939.91,0],["2020-03-20",19939.91,19939.91,19939.91,19939.91,0],["2020-03-23",19939.91,19939.91,19939.91,19939.91,0],["2020-03-24",19939.91,19939.91,19939.91,19939.91,0],["2020-03-25",19939.91,19939.91,19939.91,19939.91,0],["2020-03-26",19939.91,19939.91,19939.91,19939.91,0],["2020-03-27",19939.91,19939.91,19939.91,19939.91,0],["2020-03-30",19939.91,19939.91,19939.91,19939.91,0],["2020-03-31",19939.91,19939.91,19939.91,19939.91,0],["2020-04-01",19939.91,19939.91,19939.91,19939.91,0],["2020-04-03",19939.91,19939.91,19939.91,19939.91,0],["2020-04-06",19939.91,19939.91,19939.91,19939.91,0],["2020-04-07",19939.91,19939.91,19939.91,19939.91,0],["2020-04-08",19939.91,19939.91,19939.91,19939.91,0],["2020-04-09",19939.91,19939.91,19939.91,19939.91,0],["2020-04-10",19939.91,19939.91,19939.91,19939.91,0],["2020-04-13",19939.91,19939.91,19939.91,19939.91,0],["2020-04-14",19939.91,19939.91,19939.91,19939.91,0],["2020-04-15",19939.91,19939.91,19939.91,19939.91,0],["2020-04-16",19939.91,19939.91,19939.91,19939.91,0],["2020-04-17",19939.91,19939.91,19939.91,19939.91,0],["2020-04-20",19939.91,19939.91,19939.91,19939.91,0],["2020-04-21",19939.91,19939.91,19939.91,19939.91,0],["2020-04-22",19939.91,19939.91,19939.91,19939.91,0],["2020-04-23",19939.91,19939.91,19939.91,19939.91,0],["2020-04-24",19939.91,19939.91,19939.91,19939.91,0],["2020-04-27",19939.91,19939.91,19939.91,19939.91,0],["2020-04-28",19939.91,19939.91,19939.91,19939.91,0],["2020-04-29",19939.91,19939.91,19939.91,19939.91,0],["2020-05-04",19939.91,19939.91,19939.91,19939.91,0],["2020-05-05",19939.91,19939.91,19939.91,19939.91,0],["2020-05-06",19939.91,19939.91,19939.91,19939.91,0],["2020-05-07",19939.91,19939.91,19939.91,19939.91,0],["2020-05-08",19939.91,19939.91,19939.91,19939.91,0],["2020-05-11",19939.91,19939.91,19939.91,19939.91,0],["2020-05-12",19939.91,19939.91,19939.91,19939.91,0],["2020-05-13",19939.91,19939.91,19939.91,19939.91,0],["2020-05-14",19939.91,19939.91,19939.91,19939.91,0],["2020-05-15",19939.91,19939.91,19939.91,19939.91,0],["2020-05-18",19939.91,19939.91,19939.91,19939.91,0],["2020-05-19",19939.91,19939.91,19939.91,19939.91,0],["2020-05-20",19939.91,19939.91,19939.91,19939.91,0],["2020-05-21",19939.91,19939.91,19939.91,19939.91,0],["2020-05-22",19939.91,19939.91,19939.91,19939.91,0],["2020-05-25",19939.91,19939.91,19939.91,19939.91,0],["2020-05-26",19939.91,19939.91,19939.91,19939.91,0],["2020-05-27",19939.91,19939.91,19939.91,19939.91,0],["2020-05-28",19939.91,19939.91,19939.91,19939.91,0],["2020-05-29",19939.91,19939.91,19939.91,19939.91,0],["2020-06-01",19939.91,19939.91,19939.91,19939.91,0],["2020-06-02",19939.91,19939.91,19939.91,19939.91,0],["2020-06-03",19939.91,19939.91,19939.91,19939.91,0],["2020-06-04",19939.91,19939.91,19939.91,19939.91,0],["2020-06-05",19939.91,19939.91,19939.91,19939.91,0],["2020-06-08",19939.91,19939.91,19939.91,19939.91,0],["2020-06-09",19939.91,19939.91,19939.91,19939.91,0],["2020-06-10",19939.91,19939.91,19939.91,19939.91,0],["2020-06-11",19939.91,19939.91,19939.91,19939.91,0],["2020-06-12",19939.91,19939.91,19939.91,19939.91,0],["2020-06-15",19939.91,19939.91,19939.91,19939.91,0],["2020-06-16",19939.91,19939.91,19939.91,19939.91,0],["2020-06-17",19939.91,19939.91,19939.91,19939.91,0],["2020-06-18",19939.91,19939.91,19939.91,19939.91,0],["2020-06-19",19939.91,19939.91,19939.91,19939.91,0],["2020-06-22",19939.91,19939.91,19939.91,19939.91,0],["2020-06-23",19939.91,19939.91,19939.91,19939.91,0],["2020-06-24",19939.91,19939.91,19939.91,19939.91,0],["2020-06-25",19939.91,19939.91,19939.91,19939.91,0],["2020-06-26",19939.91,19939.91,19939.91,19939.91,0],["2020-06-29",19939.91,19939.91,19939.91,19939.91,0],["2020-06-30",17989.27,17989.27,17989.27,17989.27,100],["2020-07-01",17989.27,17989.27,17989.27,17989.27,0],["2020-07-02",17989.27,17989.27,17989.27,17989.27,0],["2020-07-03",16255.36,16255.36,16255.36,16255.36,100],["2020-07-06",16255.36,16255.36,16255.36,16255.36,0],["2020-07-07",16255.36,16255.36,16255.36,16255.36,0],["2020-07-08",16255.36,16255.36,16255.36,16255.36,0],["2020-07-09",16255.36,16255.36,16255.36,16255.36,0],["2020-07-10",16255.36,16255.36,16255.36,16255.36,0],["2020-07-13",16255.36,16255.36,16255.36,16255.36,0],["2020-07-14",16255.36,16255.36,16255.36,16255.36,0],["2020-07-15",16255.36,16255.36,16255.36,16255.36,0],["2020-07-16",16255.36,16255.36,16255.36,16255.36,0],["2020-07-17",16255.36,16255.36,16255.36,16255.36,0],["2020-07-20",14738.19,14738.19,14738.19,14738.19,100],["2020-07-21",14738.19,14738.19,14738.19,14738.19,0],["2020-07-22",14738.19,14738.19,14738.19,14738.19,0],["2020-07-23",14738.19,14738.19,14738.19,14738.19,0],["2020-07-24",14738.19,14738.19,14738.19,14738.19,0],["2020-07-27",14738.19,14738.19,14738.19,14738.19,0],["2020-07-28",14738.19,14738.19,14738.19,14738.19,0],["2020-07-29",14738.19,14738.19,14738.19,14738.19,0],["2020-07-30",14738.19,14738.19,14738.19,14738.19,0],["2020-07-31",14738.19,14738.19,14738.19,14738.19,0],["2020-08-03",14738.19,14738.19,14738.19,14738.19,0],["2020-08-04",14738.19,14738.19,14738.19,14738.19,0],["2020-08-05",14738.19,14738.19,14738.19,14738.19,0],["2020-08-06",13365.52,13365.52,13365.52,13365.52,100],["2020-08-07",13365.52,13365.52,13365.52,13365.52,0],["2020-08-10",13365.52,13365.52,13365.52,13365.52,0],["2020-08-11",13365.52,13365.52,13365.52,13365.52,0],["2020-08-12",13365.52,13365.52,13365.52,13365.52,0],["2020-08-13",13365.52,13365.52,13365.52,13365.52,0],["2020-08-14",13365.52,13365.52,13365.52,13365.52,0],["2020-08-17",13365.52,13365.52,13365.52,13365.52,0],["2020-08-18",13365.52,13365.52,13365.52,13365.52,0],["2020-08-19",13365.52,13365.52,13365.52,13365.52,0],["2020-08-20",13365.52,13365.52,13365.52,13365.52,0],["2020-08-21",12137.34,12137.34,12137.34,12137.34,100],["2020-08-24",12137.34,12137.34,12137.34,12137.34,0],["2020-08-25",12137.34,12137.34,12137.34,12137.34,0],["2020-08-26",12137.34,12137.34,12137.34,12137.34,109750],["2020-08-27",12137.34,12137.34,12137.34,12137.34,0],["2020-08-28",12137.34,12137.34,12137.34,12137.34,0],["2020-08-31",12137.34,12137.34,12137.34,12137.34,0],["2020-09-01",12137.34,12137.34,12137.34,12137.34,0],["2020-09-03",12137.34,12137.34,12137.34,12137.34,0],["2020-09-04",12137.34,12137.34,12137.34,12137.34,0],["2020-09-07",12137.34,12137.34,12137.34,12137.34,0],["2020-09-08",12137.34,12137.34,12137.34,12137.34,0],["2020-09-09",12137.34,12137.34,12137.34,12137.34,0],["2020-09-10",12137.34,12137.34,12137.34,12137.34,0],["2020-09-11",12137.34,12137.34,12137.34,12137.34,0],["2020-09-14",12137.34,12137.34,12137.34,12137.34,0],["2020-09-15",12137.34,12137.34,12137.34,12137.34,0],["2020-09-16",12137.34,12137.34,12137.34,12137.34,0],["2020-09-17",12137.34,12137.34,12137.34,12137.34,0],["2020-09-18",12137.34,12137.34,12137.34,12137.34,0],["2020-09-21",12137.34,12137.34,12137.34,12137.34,0],["2020-09-22",12137.34,12137.34,12137.34,12137.34,0],["2020-09-23",12137.34,12137.34,12137.34,12137.34,0],["2020-09-24",12137.34,12137.34,12137.34,12137.34,0],["2020-09-25",12137.34,12137.34,12137.34,12137.34,0],["2020-09-28",12137.34,12137.34,12137.34,12137.34,0],["2020-09-29",12137.34,12137.34,12137.34,12137.34,0],["2020-09-30",12137.34,12137.34,12137.34,12137.34,0],["2020-10-01",12137.34,12137.34,12137.34,12137.34,0],["2020-10-02",12137.34,12137.34,12137.34,12137.34,0],["2020-10-05",12137.34,12137.34,12137.34,12137.34,0],["2020-10-06",12137.34,12137.34,12137.34,12137.34,0],["2020-10-07",12137.34,12137.34,12137.34,12137.34,0],["2020-10-08",12137.34,12137.34,12137.34,12137.34,0],["2020-10-09",12137.34,12137.34,12137.34,12137.34,0],["2020-10-12",12137.34,12137.34,12137.34,12137.34,0],["2020-10-13",12137.34,12137.34,12137.34,12137.34,0],["2020-10-14",12137.34,12137.34,12137.34,12137.34,0],["2020-10-15",12137.34,12137.34,12137.34,12137.34,0],["2020-10-16",12137.34,12137.34,12137.34,12137.34,0],["2020-10-19",12137.34,12137.34,12137.34,12137.34,0],["2020-10-20",13351.07,13351.07,13351.07,13351.07,100],["2020-10-21",13351.07,13351.07,13351.07,13351.07,0],["2020-10-22",13351.07,13351.07,13351.07,13351.07,0],["2020-10-23",13351.07,13351.07,13351.07,13351.07,0],["2020-10-26",13351.07,13351.07,13351.07,13351.07,0],["2020-10-27",13351.07,13351.07,13351.07,13351.07,0],["2020-10-28",13351.07,13351.07,13351.07,13351.07,0],["2020-10-29",13351.07,13351.07,13351.07,13351.07,0],["2020-10-30",13351.07,13351.07,13351.07,13351.07,0],["2020-11-02",13351.07,13351.07,13351.07,13351.07,0],["2020-11-03",13351.07,13351.07,13351.07,13351.07,0],["2020-11-04",13351.07,13351.07,13351.07,13351.07,0],["2020-11-05",13351.07,13351.07,13351.07,13351.07,0],["2020-11-06",13351.07,13351.07,13351.07,13351.07,0],["2020-11-09",13351.07,13351.07,13351.07,13351.07,0],["2020-11-10",12137.34,14651.5,12137.34,14651.5,200],["2020-11-11",16038.62,16038.62,16038.62,16038.62,100],["2020-11-12",16038.62,16038.62,16038.62,16038.62,0],["2020-11-13",17599.14,17599.14,17599.14,17599.14,100],["2020-11-16",19333.04,19333.04,19333.04,19333.04,100],["2020-11-17",21240.34,21240.34,21240.34,21240.34,100],["2020-11-18",23321.02,23321.02,23321.02,23321.02,100],["2020-11-19",23321.02,23321.02,23321.02,23321.02,100],["2020-11-20",23321.02,23321.02,23321.02,23321.02,0],["2020-11-23",25575.1,25575.1,25575.1,25575.1,100],["2020-11-24",28089.26,28089.26,28089.26,28089.26,100],["2020-11-25",30863.51,30863.51,30863.51,30863.51,100],["2020-11-26",33897.85,33897.85,33897.85,33897.85,100],["2020-11-27",37278.96,37278.96,37278.96,37278.96,1100],["2020-11-30",41006.86,41006.86,41006.86,41006.86,100],["2020-12-01",45081.53,45081.53,45081.53,45081.53,100],["2020-12-02",45081.53,45081.53,45081.53,45081.53,0],["2020-12-03",45081.53,45081.53,45081.53,45081.53,0],["2020-12-04",49589.69,49589.69,45081.53,45081.53,200],["2020-12-07",45081.53,45081.53,45081.53,45081.53,0],["2020-12-08",45081.53,45081.53,45081.53,45081.53,0],["2020-12-09",40573.38,40573.38,40573.38,40573.38,300],["2020-12-10",40573.38,40573.38,40573.38,40573.38,0],["2020-12-11",40573.38,40573.38,40573.38,40573.38,0],["2020-12-14",40573.38,40573.38,40573.38,40573.38,0],["2020-12-15",40573.38,40573.38,40573.38,40573.38,0],["2020-12-16",40573.38,40573.38,40573.38,40573.38,0],["2020-12-17",40573.38,40573.38,40573.38,40573.38,0],["2020-12-18",43347.63,43347.63,43347.63,43347.63,1000],["2020-12-21",43347.63,43347.63,43347.63,43347.63,0],["2020-12-22",43347.63,43347.63,43347.63,43347.63,0],["2020-12-23",43347.63,43347.63,43347.63,43347.63,0],["2020-12-24",43347.63,43347.63,43347.63,43347.63,0],["2020-12-25",43347.63,43347.63,43347.63,43347.63,0],["2020-12-28",43347.63,43347.63,43347.63,43347.63,0],["2020-12-29",43347.63,43347.63,43347.63,43347.63,0],["2020-12-30",43347.63,43347.63,43347.63,43347.63,0],["2020-12-31",43347.63,43347.63,43347.63,43347.63,0],["2021-01-04",43347.63,43347.63,43347.63,43347.63,0],["2021-01-05",43347.63,43347.63,43347.63,43347.63,0],["2021-01-06",43347.63,43347.63,43347.63,43347.63,0],["2021-01-07",43347.63,43347.63,43347.63,43347.63,0],["2021-01-08",43347.63,43347.63,43347.63,43347.63,0],["2021-01-11",43347.63,43347.63,43347.63,43347.63,0],["2021-01-12",39012.87,39012.87,39012.87,39012.87,300],["2021-01-13",39012.87,39012.87,39012.87,39012.87,0],["2021-01-14",39012.87,39012.87,39012.87,39012.87,0],["2021-01-15",39012.87,39012.87,39012.87,39012.87,0],["2021-01-18",39012.87,39012.87,39012.87,39012.87,0],["2021-01-19",35111.58,35111.58,35111.58,35111.58,300],["2021-01-20",35111.58,35111.58,35111.58,35111.58,0],["2021-01-21",35111.58,35111.58,35111.58,35111.58,0],["2021-01-22",35111.58,35111.58,35111.58,35111.58,0],["2021-01-25",35111.58,35111.58,35111.58,35111.58,0],["2021-01-26",35111.58,35111.58,35111.58,35111.58,0],["2021-01-27",35111.58,35111.58,35111.58,35111.58,0],["2021-01-28",35111.58,35111.58,35111.58,35111.58,0],["2021-01-29",35111.58,35111.58,35111.58,35111.58,0],["2021-02-01",35111.58,35111.58,35111.58,35111.58,0],["2021-02-02",35111.58,35111.58,35111.58,35111.58,0],["2021-02-03",35111.58,35111.58,35111.58,35111.58,0],["2021-02-04",35111.58,35111.58,35111.58,35111.58,0],["2021-02-05",31643.77,31643.77,31643.77,31643.77,100],["2021-02-08",31643.77,31643.77,31643.77,31643.77,0],["2021-02-09",31643.77,31643.77,31643.77,31643.77,0],["2021-02-17",31643.77,31643.77,31643.77,31643.77,0],["2021-02-18",31643.77,31643.77,31643.77,31643.77,0],["2021-02-19",31643.77,31643.77,31643.77,31643.77,0],["2021-02-22",31643.77,31643.77,31643.77,31643.77,0],["2021-02-23",31643.77,31643.77,31643.77,31643.77,0],["2021-02-24",31643.77,31643.77,31643.77,31643.77,0],["2021-02-25",31643.77,31643.77,31643.77,31643.77,0],["2021-02-26",31643.77,31643.77,31643.77,31643.77,0],["2021-03-01",31643.77,31643.77,31643.77,31643.77,0],["2021-03-02",31643.77,31643.77,31643.77,31643.77,0],["2021-03-03",31643.77,31643.77,31643.77,31643.77,0],["2021-03-04",31643.77,31643.77,31643.77,31643.77,0],["2021-03-05",31643.77,31643.77,31643.77,31643.77,0],["2021-03-08",31643.77,31643.77,31643.77,31643.77,0],["2021-03-09",31643.77,31643.77,31643.77,31643.77,0],["2021-03-10",31643.77,31643.77,31643.77,31643.77,0],["2021-03-11",28522.74,28522.74,28522.74,28522.74,100],["2021-03-12",28522.74,28522.74,28522.74,28522.74,0],["2021-03-15",28522.74,28522.74,28522.74,28522.74,0],["2021-03-16",28522.74,28522.74,28522.74,28522.74,0],["2021-03-17",28522.74,28522.74,28522.74,28522.74,0],["2021-03-18",28522.74,28522.74,28522.74,28522.74,0],["2021-03-19",28522.74,28522.74,28522.74,28522.74,0],["2021-03-22",28522.74,28522.74,28522.74,28522.74,0],["2021-03-23",28522.74,28522.74,28522.74,28522.74,0],["2021-03-24",28522.74,28522.74,28522.74,28522.74,0],["2021-03-25",28522.74,28522.74,28522.74,28522.74,0],["2021-03-26",26008.58,26008.58,26008.58,26008.58,300],["2021-03-29",26008.58,26008.58,26008.58,26008.58,0],["2021-03-30",26008.58,26008.58,26008.58,26008.58,0],["2021-03-31",28609.43,28609.43,28609.43,28609.43,100],["2021-04-01",31470.38,31470.38,31470.38,31470.38,100],["2021-04-02",31470.38,31470.38,31470.38,31470.38,0],["2021-04-05",31470.38,31470.38,31470.38,31470.38,0],["2021-04-06",31470.38,31470.38,31470.38,31470.38,0],["2021-04-07",31470.38,31470.38,31470.38,31470.38,0],["2021-04-08",31470.38,31470.38,31470.38,31470.38,0],["2021-04-09",31470.38,31470.38,31470.38,31470.38,0],["2021-04-12",34591.41,34591.41,34591.41,34591.41,100],["2021-04-13",34591.41,34591.41,34591.41,34591.41,0],["2021-04-14",34591.41,34591.41,34591.41,34591.41,0],["2021-04-15",34591.41,34591.41,34591.41,34591.41,0],["2021-04-16",34591.41,34591.41,34591.41,34591.41,0],["2021-04-19",34591.41,34591.41,34591.41,34591.41,0],["2021-04-20",34591.41,34591.41,34591.41,34591.41,0],["2021-04-22",31730.46,31730.46,31730.46,31730.46,100],["2021-04-23",31730.46,31730.46,31730.46,31730.46,0],["2021-04-26",31730.46,31730.46,31730.46,31730.46,100],["2021-04-27",31730.46,31730.46,31730.46,31730.46,0],["2021-04-28",31730.46,31730.46,31730.46,31730.46,0],["2021-04-29",31730.46,31730.46,31730.46,31730.46,0],["2021-05-04",31730.46,31730.46,31730.46,31730.46,0],["2021-05-05",34678.1,34678.1,34678.1,34678.1,1000],["2021-05-06",34678.1,34678.1,34678.1,34678.1,0],["2021-05-07",34678.1,34678.1,34678.1,34678.1,0],["2021-05-10",34678.1,34678.1,34678.1,34678.1,0],["2021-05-11",34678.1,34678.1,34678.1,34678.1,0],["2021-05-12",34678.1,34678.1,34678.1,34678.1,0],["2021-05-13",34678.1,34678.1,34678.1,34678.1,0],["2021-05-14",34678.1,34678.1,34678.1,34678.1,0],["2021-05-17",34678.1,34678.1,34678.1,34678.1,0],["2021-05-18",34678.1,34678.1,34678.1,34678.1,0],["2021-05-19",34678.1,34678.1,34678.1,34678.1,0],["2021-05-20",34678.1,34678.1,34678.1,34678.1,1000],["2021-05-21",34678.1,34678.1,34678.1,34678.1,0],["2021-05-24",34678.1,34678.1,34678.1,34678.1,0],["2021-05-25",34678.1,34678.1,34678.1,34678.1,0],["2021-05-26",34678.1,34678.1,34678.1,34678.1,0],["2021-05-27",34678.1,34678.1,34678.1,34678.1,0],["2021-05-28",38145.91,38145.91,38145.91,38145.91,100],["2021-05-31",38145.91,38145.91,38145.91,38145.91,0],["2021-06-01",38145.91,38145.91,38145.91,38145.91,1200],["2021-06-02",38145.91,38145.91,38145.91,38145.91,300],["2021-06-03",38145.91,38145.91,38145.91,38145.91,0],["2021-06-04",38145.91,38145.91,38145.91,38145.91,0],["2021-06-07",38145.91,38145.91,38145.91,38145.91,300],["2021-06-08",38145.91,38145.91,38145.91,38145.91,0],["2021-06-09",38145.91,38145.91,38145.91,38145.91,0],["2021-06-10",38145.91,38145.91,38145.91,38145.91,0],["2021-06-11",38145.91,38145.91,38145.91,38145.91,0],["2021-06-14",38145.91,38145.91,38145.91,38145.91,0],["2021-06-15",39879.82,39879.82,39879.82,39879.82,200],["2021-06-16",39879.82,39879.82,39879.82,39879.82,0],["2021-06-17",39879.82,39879.82,39879.82,39879.82,0],["2021-06-18",41613.72,41613.72,41613.72,41613.72,36100],["2021-06-21",41613.72,41613.72,41613.72,41613.72,0],["2021-06-22",41613.72,41613.72,41613.72,41613.72,0],["2021-06-23",41613.72,41613.72,41613.72,41613.72,0],["2021-06-24",41613.72,41613.72,41613.72,41613.72,0],["2021-06-25",41613.72,41613.72,41613.72,41613.72,0],["2021-06-28",41613.72,41613.72,41613.72,41613.72,0],["2021-06-29",41613.72,41613.72,41613.72,41613.72,0],["2021-06-30",41613.72,41613.72,41613.72,41613.72,0],["2021-07-01",41613.72,41613.72,41613.72,41613.72,0],["2021-07-02",41613.72,41613.72,41613.72,41613.72,0],["2021-07-05",41613.72,41613.72,41613.72,41613.72,0],["2021-07-06",41613.72,41613.72,41613.72,41613.72,0],["2021-07-07",41613.72,41613.72,41613.72,41613.72,0],["2021-07-08",41613.72,41613.72,41613.72,41613.72,0],["2021-07-09",41613.72,41613.72,41613.72,41613.72,0],["2021-07-12",41613.72,41613.72,41613.72,41613.72,0],["2021-07-13",41613.72,41613.72,41613.72,41613.72,0],["2021-07-14",41613.72,41613.72,41613.72,41613.72,0],["2021-07-15",41613.72,41613.72,41613.72,41613.72,0],["2021-07-16",41613.72,41613.72,41613.72,41613.72,0],["2021-07-19",41613.72,41613.72,41613.72,41613.72,0],["2021-07-20",41613.72,41613.72,41613.72,41613.72,0],["2021-07-21",41613.72,41613.72,41613.72,41613.72,0],["2021-07-22",41613.72,41613.72,41613.72,41613.72,0],["2021-07-23",41613.72,41613.72,41613.72,41613.72,0],["2021-07-26",41613.72,41613.72,41613.72,41613.72,0],["2021-07-27",41613.72,41613.72,41613.72,41613.72,0],["2021-07-28",41613.72,41613.72,41613.72,41613.72,300],["2021-07-29",41613.72,41613.72,41613.72,41613.72,1000],["2021-07-30",41613.72,41613.72,41613.72,41613.72,2000],["2021-08-02",43347.63,43347.63,43347.63,43347.63,2000],["2021-08-03",43347.63,43347.63,43347.63,43347.63,0],["2021-08-04",43347.63,43347.63,43347.63,43347.63,0],["2021-08-05",43347.63,43347.63,43347.63,43347.63,0],["2021-08-06",43347.63,43347.63,43347.63,43347.63,0],["2021-08-09",43347.63,43347.63,43347.63,43347.63,0],["2021-08-10",43347.63,43347.63,43347.63,43347.63,0],["2021-08-11",43347.63,43347.63,43347.63,43347.63,0],["2021-08-12",43347.63,43347.63,43347.63,43347.63,0],["2021-08-13",43347.63,43347.63,43347.63,43347.63,0],["2021-08-16",43347.63,43347.63,43347.63,43347.63,0],["2021-08-17",43347.63,43347.63,43347.63,43347.63,0],["2021-08-18",43347.63,43347.63,43347.63,43347.63,0],["2021-08-19",43347.63,43347.63,43347.63,43347.63,0],["2021-08-20",43347.63,43347.63,43347.63,43347.63,0],["2021-08-23",43347.63,43347.63,43347.63,43347.63,0],["2021-08-24",43347.63,43347.63,43347.63,43347.63,0],["2021-08-25",43347.63,43347.63,43347.63,43347.63,0],["2021-08-26",43347.63,43347.63,43347.63,43347.63,0],["2021-08-27",43347.63,43347.63,43347.63,43347.63,0],["2021-08-30",43347.63,43347.63,43347.63,43347.63,0],["2021-08-31",43347.63,43347.63,43347.63,43347.63,0],["2021-09-01",43347.63,43347.63,43347.63,43347.63,0],["2021-09-06",43347.63,43347.63,43347.63,43347.63,0],["2021-09-07",43347.63,43347.63,43347.63,43347.63,0],["2021-09-08",43347.63,43347.63,43347.63,43347.63,0],["2021-09-09",43347.63,43347.63,43347.63,43347.63,0],["2021-09-10",43347.63,43347.63,43347.63,43347.63,0],["2021-09-13",43347.63,43347.63,43347.63,43347.63,0],["2021-09-14",43347.63,43347.63,43347.63,43347.63,0],["2021-09-15",43347.63,43347.63,43347.63,43347.63,2300],["2021-09-16",43347.63,43347.63,43347.63,43347.63,1100],["2021-09-17",43347.63,43347.63,43347.63,43347.63,2000],["2021-09-20",43347.63,43347.63,43347.63,43347.63,0],["2021-09-21",39406.94,39406.94,39056.65,39056.65,10600],["2021-09-22",39056.65,42034.06,38531.23,42034.06,13100],["2021-09-23",41158.35,43785.48,38531.23,43785.48,5720],["2021-09-24",43785.48,43785.48,43785.48,43785.48,0],["2021-09-27",43785.48,43785.48,43785.48,43785.48,0],["2021-09-28",43785.48,43785.48,43785.48,43785.48,0],["2021-09-29",43785.48,43785.48,43785.48,43785.48,0],["2021-09-30",43785.48,43785.48,43785.48,43785.48,0],["2021-10-01",48164.03,48164.03,39406.94,39406.94,1620],["2021-10-04",39406.94,39406.94,39406.94,39406.94,0],["2021-10-05",39406.94,39406.94,39406.94,39406.94,0],["2021-10-06",39406.94,39406.94,39406.94,39406.94,0],["2021-10-07",39406.94,39406.94,39406.94,39406.94,400],["2021-10-08",39406.94,39406.94,39406.94,39406.94,4000],["2021-10-11",39406.94,39406.94,39406.94,39406.94,0],["2021-10-12",39406.94,39406.94,39406.94,39406.94,0],["2021-10-13",39406.94,39406.94,39406.94,39406.94,0],["2021-10-14",39406.94,39406.94,39406.94,39406.94,0],["2021-10-15",39406.94,39406.94,39406.94,39406.94,1100],["2021-10-18",39406.94,39406.94,39406.94,39406.94,0],["2021-10-19",39406.94,39406.94,39406.94,39406.94,0],["2021-10-20",43347.63,43347.63,43347.63,43347.63,900],["2021-10-21",43347.63,43347.63,43347.63,43347.63,0],["2021-10-22",43785.48,43785.48,43785.48,43785.48,100],["2021-10-25",43785.48,43785.48,43785.48,43785.48,100],["2021-10-26",43785.48,43785.48,43785.48,43785.48,0],["2021-10-27",43785.48,43785.48,43785.48,43785.48,0],["2021-10-28",43785.48,43785.48,43785.48,43785.48,100],["2021-10-29",43785.48,43785.48,39494.51,39494.51,400],["2021-11-01",39494.51,39494.51,39494.51,39494.51,800],["2021-11-02",39494.51,39494.51,39494.51,39494.51,0],["2021-11-03",39494.51,39494.51,39494.51,39494.51,3300],["2021-11-04",39494.51,39494.51,39494.51,39494.51,0],["2021-11-05",39406.94,39406.94,39406.94,39406.94,1100],["2021-11-08",39406.94,39406.94,39406.94,39406.94,0],["2021-11-09",39406.94,39406.94,39406.94,39406.94,0],["2021-11-10",39406.94,39406.94,39406.94,39406.94,0],["2021-11-11",39406.94,39406.94,39406.94,39406.94,0],["2021-11-12",39406.94,39406.94,39406.94,39406.94,0],["2021-11-15",39406.94,39406.94,39406.94,39406.94,0],["2021-11-16",39406.94,39406.94,39406.94,39406.94,0],["2021-11-17",39406.94,39406.94,39406.94,39406.94,0],["2021-11-18",43347.63,43347.63,42909.77,42909.77,2500],["2021-11-19",43785.48,43785.48,43785.48,43785.48,5000],["2021-11-22",43785.48,43785.48,43785.48,43785.48,0],["2021-11-23",43785.48,43785.48,43785.48,43785.48,0],["2021-11-24",43785.48,43785.48,43785.48,43785.48,0],["2021-11-25",43785.48,43785.48,43785.48,43785.48,0],["2021-11-26",43785.48,43785.48,43785.48,43785.48,0],["2021-11-29",43785.48,43785.48,43785.48,43785.48,0],["2021-11-30",43785.48,43785.48,43785.48,43785.48,0],["2021-12-01",43785.48,43785.48,43785.48,43785.48,200],["2021-12-02",43785.48,43785.48,43785.48,43785.48,0],["2021-12-03",43785.48,43785.48,43785.48,43785.48,0],["2021-12-06",43785.48,43785.48,43785.48,43785.48,0],["2021-12-07",43785.48,43785.48,43785.48,43785.48,0],["2021-12-08",43785.48,43785.48,43785.48,43785.48,0],["2021-12-09",43785.48,43785.48,43785.48,43785.48,0],["2021-12-10",43785.48,43785.48,43785.48,43785.48,0],["2021-12-13",43785.48,43785.48,43785.48,43785.48,0],["2021-12-14",43785.48,43785.48,43785.48,43785.48,0],["2021-12-15",43785.48,43785.48,43785.48,43785.48,0],["2021-12-16",43785.48,43785.48,43785.48,43785.48,0],["2021-12-17",43785.48,43785.48,43785.48,43785.48,0],["2021-12-20",43785.48,43785.48,43785.48,43785.48,0],["2021-12-21",43785.48,43785.48,43785.48,43785.48,0],["2021-12-22",43785.48,43785.48,43785.48,43785.48,0],["2021-12-23",43785.48,43785.48,43785.48,43785.48,0],["2021-12-24",43785.48,43785.48,43785.48,43785.48,0],["2021-12-27",43785.48,43785.48,43785.48,43785.48,0],["2021-12-28",43785.48,43785.48,43785.48,43785.48,0],["2021-12-29",43785.48,43785.48,43785.48,43785.48,0],["2021-12-30",43785.48,43785.48,43785.48,43785.48,0],["2021-12-31",43785.48,43785.48,43785.48,43785.48,0],["2022-01-04",43785.48,43785.48,43785.48,43785.48,0],["2022-01-05",43785.48,43785.48,43785.48,43785.48,0],["2022-01-06",43785.48,43785.48,43785.48,43785.48,0],["2022-01-07",43785.48,43785.48,43785.48,43785.48,0],["2022-01-10",43785.48,43785.48,43785.48,43785.48,0],["2022-01-11",43785.48,43785.48,43785.48,43785.48,0],["2022-01-12",43785.48,43785.48,43785.48,43785.48,0],["2022-01-13",43785.48,43785.48,43785.48,43785.48,0],["2022-01-14",43785.48,43785.48,43785.48,43785.48,0],["2022-01-17",43785.48,43785.48,43785.48,43785.48,0],["2022-01-18",43785.48,43785.48,43785.48,43785.48,0],["2022-01-19",43785.48,43785.48,43785.48,43785.48,0],["2022-01-20",43785.48,43785.48,43785.48,43785.48,0],["2022-01-21",43785.48,43785.48,43785.48,43785.48,0],["2022-01-24",43785.48,43785.48,43785.48,43785.48,0],["2022-01-25",43785.48,43785.48,43785.48,43785.48,0],["2022-01-26",43785.48,43785.48,43785.48,43785.48,0],["2022-01-27",43785.48,43785.48,43785.48,43785.48,0],["2022-01-28",43785.48,43785.48,43785.48,43785.48,0],["2022-02-07",43785.48,43785.48,43785.48,43785.48,0],["2022-02-08",43785.48,43785.48,43785.48,43785.48,0],["2022-02-09",43785.48,43785.48,43785.48,43785.48,0],["2022-02-10",43785.48,43785.48,43785.48,43785.48,0],["2022-02-11",43785.48,43785.48,43785.48,43785.48,0],["2022-02-14",43785.48,43785.48,43785.48,43785.48,0],["2022-02-15",43785.48,43785.48,43785.48,43785.48,0],["2022-02-16",43785.48,43785.48,43785.48,43785.48,0],["2022-02-17",43785.48,43785.48,43785.48,43785.48,0],["2022-02-18",43785.48,43785.48,43785.48,43785.48,0],["2022-02-21",43785.48,43785.48,43785.48,43785.48,0],["2022-02-22",43785.48,43785.48,43785.48,43785.48,0],["2022-02-23",43785.48,43785.48,43785.48,43785.48,0],["2022-02-24",43785.48,43785.48,43785.48,43785.48,0],["2022-02-25",43785.48,43785.48,43785.48,43785.48,0],["2022-02-28",43785.48,43785.48,43785.48,43785.48,0],["2022-03-01",43785.48,43785.48,43785.48,43785.48,0],["2022-03-02",43785.48,43785.48,43785.48,43785.48,0],["2022-03-03",43785.48,43785.48,43785.48,43785.48,0],["2022-03-04",43785.48,43785.48,43785.48,43785.48,0],["2022-03-07",43785.48,43785.48,43785.48,43785.48,0],["2022-03-08",43785.48,43785.48,43785.48,43785.48,0],["2022-03-09",43785.48,43785.48,43785.48,43785.48,0],["2022-03-10",43785.48,43785.48,43785.48,43785.48,0],["2022-03-11",43785.48,43785.48,43785.48,43785.48,0],["2022-03-14",43785.48,43785.48,43785.48,43785.48,0],["2022-03-15",43785.48,43785.48,43785.48,43785.48,0],["2022-03-16",43785.48,43785.48,43785.48,43785.48,0],["2022-03-17",43785.48,43785.48,43785.48,43785.48,0],["2022-03-18",43785.48,43785.48,43785.48,43785.48,0],["2022-03-21",43785.48,43785.48,43785.48,43785.48,0],["2022-03-22",43785.48,43785.48,43785.48,43785.48,0],["2022-03-23",43785.48,43785.48,43785.48,43785.48,0],["2022-03-24",43785.48,43785.48,43785.48,43785.48,0],["2022-03-25",43785.48,43785.48,43785.48,43785.48,0],["2022-03-28",43785.48,43785.48,43785.48,43785.48,0],["2022-03-29",43785.48,43785.48,43785.48,43785.48,0],["2022-03-30",43785.48,43785.48,43785.48,43785.48,0],["2022-03-31",43785.48,43785.48,43785.48,43785.48,0],["2022-04-01",43785.48,43785.48,43785.48,43785.48,0],["2022-04-04",43785.48,43785.48,43785.48,43785.48,0],["2022-04-05",43785.48,43785.48,43785.48,43785.48,0],["2022-04-06",43785.48,43785.48,43785.48,43785.48,0],["2022-04-07",43785.48,43785.48,43785.48,43785.48,0],["2022-04-08",43785.48,43785.48,43785.48,43785.48,0],["2022-04-12",43785.48,43785.48,43785.48,43785.48,0],["2022-04-13",43785.48,43785.48,43785.48,43785.48,0],["2022-04-14",43785.48,43785.48,43785.48,43785.48,0],["2022-04-15",43785.48,43785.48,43785.48,43785.48,0],["2022-04-18",43785.48,43785.48,43785.48,43785.48,0],["2022-04-19",43785.48,43785.48,43785.48,43785.48,0],["2022-04-20",43785.48,43785.48,43785.48,43785.48,0],["2022-04-21",43785.48,43785.48,43785.48,43785.48,0],["2022-04-22",43785.48,43785.48,43785.48,43785.48,0],["2022-04-25",43785.48,43785.48,43785.48,43785.48,0],["2022-04-26",43785.48,43785.48,43785.48,43785.48,0],["2022-04-27",43785.48,43785.48,43785.48,43785.48,0],["2022-04-28",43785.48,43785.48,43785.48,43785.48,0],["2022-04-29",43785.48,43785.48,43785.48,43785.48,0],["2022-05-04",43785.48,43785.48,43785.48,43785.48,0],["2022-05-05",43785.48,43785.48,43785.48,43785.48,0],["2022-05-06",43785.48,43785.48,43785.48,43785.48,0],["2022-05-09",43785.48,43785.48,43785.48,43785.48,0],["2022-05-10",43785.48,43785.48,43785.48,43785.48,0],["2022-05-11",43785.48,43785.48,43785.48,43785.48,0],["2022-05-12",43785.48,43785.48,43785.48,43785.48,0],["2022-05-13",43785.48,43785.48,43785.48,43785.48,0],["2022-05-16",43785.48,43785.48,43785.48,43785.48,0],["2022-05-17",43785.48,43785.48,43785.48,43785.48,0],["2022-05-18",43785.48,43785.48,43785.48,43785.48,0],["2022-05-19",43785.48,43785.48,43785.48,43785.48,0],["2022-05-20",43785.48,43785.48,43785.48,43785.48,0],["2022-05-23",43785.48,43785.48,43785.48,43785.48,0],["2022-05-24",43785.48,43785.48,43785.48,43785.48,0],["2022-05-25",43785.48,43785.48,43785.48,43785.48,0],["2022-05-26",43785.48,43785.48,43785.48,43785.48,0],["2022-05-27",43785.48,43785.48,43785.48,43785.48,0],["2022-05-30",43785.48,43785.48,43785.48,43785.48,0],["2022-05-31",43785.48,43785.48,43785.48,43785.48,0],["2022-06-01",43785.48,43785.48,43785.48,43785.48,0],["2022-06-02",43785.48,43785.48,43785.48,43785.48,0],["2022-06-03",43785.48,43785.48,43785.48,43785.48,0],["2022-06-06",43785.48,43785.48,43785.48,43785.48,0],["2022-06-07",43785.48,43785.48,43785.48,43785.48,0],["2022-06-08",43785.48,43785.48,43785.48,43785.48,0],["2022-06-09",43785.48,43785.48,43785.48,43785.48,0],["2022-06-10",43785.48,43785.48,43785.48,43785.48,0],["2022-06-13",43785.48,43785.48,43785.48,43785.48,0],["2022-06-14",43785.48,43785.48,43785.48,43785.48,0],["2022-06-15",39406.94,39406.94,39406.94,39406.94,100],["2022-06-16",39406.94,39406.94,39406.94,39406.94,0],["2022-06-17",39406.94,39406.94,39406.94,39406.94,0],["2022-06-20",39406.94,39406.94,39406.94,39406.94,0],["2022-06-21",39406.94,39406.94,39406.94,39406.94,0],["2022-06-22",39406.94,39406.94,39406.94,39406.94,0],["2022-06-23",39406.94,39406.94,39406.94,39406.94,0],["2022-06-24",39406.94,39406.94,39406.94,39406.94,0],["2022-06-27",39406.94,39406.94,39406.94,39406.94,0],["2022-06-28",39406.94,39406.94,39406.94,39406.94,0],["2022-06-29",39406.94,39406.94,39406.94,39406.94,0],["2022-06-30",39406.94,39406.94,39406.94,39406.94,0],["2022-07-01",39406.94,39406.94,39406.94,39406.94,0],["2022-07-04",39406.94,39406.94,39406.94,39406.94,0],["2022-07-05",39406.94,39406.94,39406.94,39406.94,0],["2022-07-06",39406.94,39406.94,39406.94,39406.94,0],["2022-07-07",39406.94,39406.94,39406.94,39406.94,0],["2022-07-08",39406.94,39406.94,39406.94,39406.94,0],["2022-07-11",39406.94,39406.94,39406.94,39406.94,0],["2022-07-12",39406.94,39406.94,39406.94,39406.94,0],["2022-07-13",39406.94,39406.94,39406.94,39406.94,0],["2022-07-14",39406.94,39406.94,39406.94,39406.94,0],["2022-07-15",39406.94,39406.94,39406.94,39406.94,0],["2022-07-18",39406.94,39406.94,39406.94,39406.94,0],["2022-07-19",39406.94,39406.94,39406.94,39406.94,0],["2022-07-20",39406.94,39406.94,39406.94,39406.94,0],["2022-07-21",39406.94,39406.94,39406.94,39406.94,0],["2022-07-22",39406.94,39406.94,39406.94,39406.94,0],["2022-07-25",39406.94,39406.94,39406.94,39406.94,0],["2022-07-26",39406.94,39406.94,39406.94,39406.94,0],["2022-07-27",39406.94,39406.94,39406.94,39406.94,0],["2022-07-28",39406.94,39406.94,39406.94,39406.94,0],["2022-07-29",39406.94,39406.94,39406.94,39406.94,0],["2022-08-01",39406.94,39406.94,39406.94,39406.94,0],["2022-08-02",39406.94,39406.94,39406.94,39406.94,0],["2022-08-03",39406.94,39406.94,39406.94,39406.94,0],["2022-08-04",39406.94,39406.94,39406.94,39406.94,0],["2022-08-05",39406.94,39406.94,39406.94,39406.94,0],["2022-08-08",39406.94,39406.94,39406.94,39406.94,0],["2022-08-09",39406.94,39406.94,39406.94,39406.94,0],["2022-08-10",39406.94,39406.94,39406.94,39406.94,0],["2022-08-11",39406.94,39406.94,39406.94,39406.94,0],["2022-08-12",39406.94,39406.94,39406.94,39406.94,0],["2022-08-15",39406.94,39406.94,39406.94,39406.94,0],["2022-08-16",39406.94,39406.94,39406.94,39406.94,0],["2022-08-17",39406.94,39406.94,39406.94,39406.94,0],["2022-08-18",39406.94,39406.94,39406.94,39406.94,0],["2022-08-19",39406.94,39406.94,39406.94,39406.94,0],["2022-08-22",35475.18,35475.18,35475.18,35475.18,400],["2022-08-23",35475.18,35475.18,35475.18,35475.18,0],["2022-08-24",35475.18,35475.18,35475.18,35475.18,0],["2022-08-25",35475.18,35475.18,35475.18,35475.18,0],["2022-08-26",35475.18,35475.18,35475.18,35475.18,0],["2022-08-29",35475.18,35475.18,35475.18,35475.18,0],["2022-08-30",35475.18,35475.18,35475.18,35475.18,0],["2022-08-31",35475.18,35475.18,35475.18,35475.18,0],["2022-09-05",35475.18,35475.18,35475.18,35475.18,0],["2022-09-06",35475.18,35475.18,35475.18,35475.18,0],["2022-09-07",35475.18,35475.18,35475.18,35475.18,0],["2022-09-08",35475.18,35475.18,35475.18,35475.18,0],["2022-09-09",35475.18,35475.18,35475.18,35475.18,0],["2022-09-12",35475.18,35475.18,35475.18,35475.18,0],["2022-09-13",35475.18,35475.18,35475.18,35475.18,0],["2022-09-14",35475.18,35475.18,35475.18,35475.18,0],["2022-09-15",35475.18,35475.18,35475.18,35475.18,0],["2022-09-16",35475.18,35475.18,35475.18,35475.18,0],["2022-09-19",35475.18,35475.18,35475.18,35475.18,0],["2022-09-20",35475.18,35475.18,35475.18,35475.18,0],["2022-09-21",35475.18,35475.18,35475.18,35475.18,0],["2022-09-22",35475.18,35475.18,35475.18,35475.18,0],["2022-09-23",35475.18,35475.18,35475.18,35475.18,0],["2022-09-26",35475.18,35475.18,35475.18,35475.18,0],["2022-09-27",35475.18,35475.18,35475.18,35475.18,0],["2022-09-28",35475.18,35475.18,35475.18,35475.18,0],["2022-09-29",35475.18,35475.18,35475.18,35475.18,0],["2022-09-30",35475.18,35475.18,35475.18,35475.18,0],["2022-10-03",35475.18,35475.18,35475.18,35475.18,0],["2022-10-04",35475.18,35475.18,35475.18,35475.18,0],["2022-10-05",35475.18,35475.18,35475.18,35475.18,0],["2022-10-06",35475.18,35475.18,35475.18,35475.18,0],["2022-10-07",35475.18,35475.18,35475.18,35475.18,0],["2022-10-10",35475.18,35475.18,35475.18,35475.18,0],["2022-10-11",35475.18,35475.18,35475.18,35475.18,0],["2022-10-12",35475.18,35475.18,35475.18,35475.18,0],["2022-10-13",35475.18,35475.18,35475.18,35475.18,0],["2022-10-14",38960.14,38960.14,38960.14,38960.14,100],["2022-10-17",38960.14,38960.14,38960.14,38960.14,0],["2022-10-18",38960.14,38960.14,38960.14,38960.14,0],["2022-10-19",41998.32,41998.32,41998.32,41998.32,100],["2022-10-20",41998.32,41998.32,41998.32,41998.32,0],["2022-10-21",41998.32,41998.32,41998.32,41998.32,0],["2022-10-24",41998.32,41998.32,41998.32,41998.32,0],["2022-10-25",44679.06,44679.06,44679.06,44679.06,100],["2022-10-26",44679.06,44679.06,44679.06,44679.06,0],["2022-10-27",44679.06,44679.06,44679.06,44679.06,0],["2022-10-28",44679.06,44679.06,44679.06,44679.06,0],["2022-10-31",44679.06,44679.06,44679.06,44679.06,0],["2022-11-01",44679.06,44679.06,44679.06,44679.06,0],["2022-11-02",44679.06,44679.06,44679.06,44679.06,0],["2022-11-03",44679.06,44679.06,44679.06,44679.06,0],["2022-11-04",44679.06,44679.06,44679.06,44679.06,0],["2022-11-07",44679.06,44679.06,44679.06,44679.06,0],["2022-11-08",44679.06,44679.06,44679.06,44679.06,0],["2022-11-09",44679.06,44679.06,44679.06,44679.06,0],["2022-11-10",44679.06,44679.06,44679.06,44679.06,0],["2022-11-11",44679.06,44679.06,44679.06,44679.06,0],["2022-11-14",44679.06,44679.06,44679.06,44679.06,0],["2022-11-15",44679.06,44679.06,44679.06,44679.06,0],["2022-11-16",44679.06,44679.06,44679.06,44679.06,0],["2022-11-17",44679.06,44679.06,44679.06,44679.06,0],["2022-11-18",44679.06,44679.06,44679.06,44679.06,0],["2022-11-21",44679.06,44679.06,44679.06,44679.06,0],["2022-11-22",44679.06,44679.06,44679.06,44679.06,0],["2022-11-23",44679.06,44679.06,44679.06,44679.06,0],["2022-11-24",44679.06,44679.06,44679.06,44679.06,0],["2022-11-25",44679.06,44679.06,44679.06,44679.06,0],["2022-11-28",44679.06,44679.06,44679.06,44679.06,0],["2022-11-29",44679.06,44679.06,44679.06,44679.06,0],["2022-11-30",44679.06,44679.06,44679.06,44679.06,0],["2022-12-01",44679.06,44679.06,44679.06,44679.06,0],["2022-12-02",44679.06,44679.06,44679.06,44679.06,0],["2022-12-05",44679.06,44679.06,44679.06,44679.06,0],["2022-12-06",44679.06,44679.06,44679.06,44679.06,0],["2022-12-07",44679.06,44679.06,44679.06,44679.06,0],["2022-12-08",44679.06,44679.06,44679.06,44679.06,0],["2022-12-09",44679.06,44679.06,44679.06,44679.06,0],["2022-12-12",44679.06,44679.06,44679.06,44679.06,0],["2022-12-13",44679.06,44679.06,44679.06,44679.06,0],["2022-12-14",44679.06,44679.06,44679.06,44679.06,0],["2022-12-15",44679.06,44679.06,44679.06,44679.06,0],["2022-12-16",44679.06,44679.06,44679.06,44679.06,0],["2022-12-19",44679.06,44679.06,44679.06,44679.06,0],["2022-12-20",44679.06,44679.06,44679.06,44679.06,0],["2022-12-21",44679.06,44679.06,44679.06,44679.06,0],["2022-12-22",44679.06,44679.06,44679.06,44679.06,0],["2022-12-23",44679.06,44679.06,44679.06,44679.06,0],["2022-12-26",44679.06,44679.06,44679.06,44679.06,0],["2022-12-27",44679.06,44679.06,44679.06,44679.06,0],["2022-12-28",44679.06,44679.06,44679.06,44679.06,0],["2022-12-29",44679.06,44679.06,44679.06,44679.06,0],["2022-12-30",44679.06,44679.06,44679.06,44679.06,0],["2023-01-03",44679.06,44679.06,44679.06,44679.06,0],["2023-01-04",44679.06,44679.06,44679.06,44679.06,0],["2023-01-05",44679.06,44679.06,44679.06,44679.06,0],["2023-01-06",44679.06,44679.06,44679.06,44679.06,0],["2023-01-09",44679.06,44679.06,44679.06,44679.06,0],["2023-01-10",44679.06,44679.06,44679.06,44679.06,0],["2023-01-11",44679.06,44679.06,44679.06,44679.06,0],["2023-01-12",44679.06,44679.06,44679.06,44679.06,0],["2023-01-13",44679.06,44679.06,44679.06,44679.06,0],["2023-01-16",44679.06,44679.06,44679.06,44679.06,0],["2023-01-17",44679.06,44679.06,44679.06,44679.06,0],["2023-01-18",44679.06,44679.06,44679.06,44679.06,0],["2023-01-19",44679.06,44679.06,44679.06,44679.06,0],["2023-01-27",40211.16,40211.16,40211.16,40211.16,200],["2023-01-30",40211.16,40211.16,40211.16,40211.16,0],["2023-01-31",40211.16,40211.16,40211.16,40211.16,0],["2023-02-01",40211.16,40211.16,40211.16,40211.16,0],["2023-02-02",40211.16,40211.16,40211.16,40211.16,0],["2023-02-03",40211.16,40211.16,40211.16,40211.16,0],["2023-02-06",40211.16,40211.16,40211.16,40211.16,0],["2023-02-07",40211.16,40211.16,40211.16,40211.16,0],["2023-02-08",40211.16,40211.16,40211.16,40211.16,0],["2023-02-09",40211.16,40211.16,40211.16,40211.16,0],["2023-02-10",40211.16,40211.16,40211.16,40211.16,0],["2023-02-13",40211.16,40211.16,40211.16,40211.16,0],["2023-02-14",40211.16,40211.16,40211.16,40211.16,0],["2023-02-15",40211.16,40211.16,40211.16,40211.16,0],["2023-02-16",40211.16,40211.16,40211.16,40211.16,0],["2023-02-17",40211.16,40211.16,40211.16,40211.16,0],["2023-02-20",40211.16,40211.16,40211.16,40211.16,0],["2023-02-21",40211.16,40211.16,40211.16,40211.16,0],["2023-02-22",40211.16,40211.16,40211.16,40211.16,0],["2023-02-23",40211.16,40211.16,40211.16,40211.16,0],["2023-02-24",40211.16,40211.16,40211.16,40211.16,0],["2023-02-27",40211.16,40211.16,40211.16,40211.16,0],["2023-02-28",40211.16,40211.16,40211.16,40211.16,0],["2023-03-01",40211.16,40211.16,40211.16,40211.16,0],["2023-03-02",40211.16,40211.16,40211.16,40211.16,0],["2023-03-03",40211.16,40211.16,40211.16,40211.16,0],["2023-03-06",40211.16,40211.16,40211.16,40211.16,0],["2023-03-07",40211.16,40211.16,40211.16,40211.16,0],["2023-03-08",40211.16,40211.16,40211.16,40211.16,0],["2023-03-09",40211.16,40211.16,40211.16,40211.16,0],["2023-03-10",40211.16,40211.16,40211.16,40211.16,0],["2023-03-13",40211.16,40211.16,40211.16,40211.16,0],["2023-03-14",40211.16,40211.16,40211.16,40211.16,0],["2023-03-15",40211.16,40211.16,40211.16,40211.16,0],["2023-03-16",40211.16,40211.16,40211.16,40211.16,0],["2023-03-17",40211.16,40211.16,40211.16,40211.16,0],["2023-03-20",40211.16,40211.16,40211.16,40211.16,0],["2023-03-21",40211.16,40211.16,40211.16,40211.16,0],["2023-03-22",40211.16,40211.16,40211.16,40211.16,0],["2023-03-23",40211.16,40211.16,40211.16,40211.16,0],["2023-03-24",40211.16,40211.16,40211.16,40211.16,0],["2023-03-27",40211.16,40211.16,40211.16,40211.16,0],["2023-03-28",40211.16,40211.16,40211.16,40211.16,0],["2023-03-29",40211.16,40211.16,40211.16,40211.16,0],["2023-03-30",40211.16,40211.16,40211.16,40211.16,0],["2023-03-31",40211.16,40211.16,40211.16,40211.16,0],["2023-04-03",40211.16,40211.16,40211.16,40211.16,0],["2023-04-04",40211.16,40211.16,40211.16,40211.16,3600],["2023-04-05",40211.16,40211.16,40211.16,40211.16,0],["2023-04-06",40211.16,40211.16,40211.16,40211.16,0],["2023-04-07",40211.16,40211.16,40211.16,40211.16,0],["2023-04-10",40211.16,40211.16,40211.16,40211.16,0],["2023-04-11",40211.16,40211.16,40211.16,40211.16,0],["2023-04-12",40211.16,40211.16,40211.16,40211.16,0],["2023-04-13",40211.16,40211.16,40211.16,40211.16,0],["2023-04-14",40211.16,40211.16,40211.16,40211.16,0],["2023-04-17",40211.16,40211.16,40211.16,40211.16,0],["2023-04-18",40211.16,40211.16,40211.16,40211.16,0],["2023-04-19",40211.16,40211.16,40211.16,40211.16,0],["2023-04-20",40211.16,40211.16,40211.16,40211.16,0],["2023-04-21",40211.16,40211.16,40211.16,40211.16,0],["2023-04-24",40211.16,40211.16,40211.16,40211.16,0],["2023-04-25",40211.16,40211.16,40211.16,40211.16,0],["2023-04-26",40211.16,40211.16,40211.16,40211.16,0],["2023-04-27",40211.16,40211.16,40211.16,40211.16,0],["2023-04-28",40211.16,40211.16,40211.16,40211.16,0],["2023-05-04",40211.16,40211.16,40211.16,40211.16,0],["2023-05-05",40211.16,40211.16,40211.16,40211.16,0],["2023-05-08",40211.16,40211.16,40211.16,40211.16,0],["2023-05-09",40211.16,40211.16,40211.16,40211.16,0],["2023-05-10",40211.16,40211.16,40211.16,40211.16,0],["2023-05-11",40211.16,40211.16,40211.16,40211.16,0],["2023-05-12",40211.16,40211.16,40211.16,40211.16,0],["2023-05-15",40211.16,40211.16,40211.16,40211.16,0],["2023-05-16",36190.04,36190.04,36190.04,36190.04,100],["2023-05-17",36190.04,36190.04,36190.04,36190.04,0],["2023-05-18",36190.04,36190.04,36190.04,36190.04,0],["2023-05-19",36190.04,36190.04,36190.04,36190.04,0],["2023-05-22",36190.04,36190.04,36190.04,36190.04,0],["2023-05-23",36190.04,36190.04,36190.04,36190.04,0],["2023-05-24",32615.72,32615.72,32615.72,32615.72,100],["2023-05-25",32615.72,32615.72,32615.72,32615.72,0],["2023-05-26",32615.72,32615.72,32615.72,32615.72,0],["2023-05-29",32615.72,32615.72,32615.72,32615.72,0],["2023-05-30",32615.72,32615.72,32615.72,32615.72,0],["2023-05-31",32615.72,32615.72,32615.72,32615.72,0],["2023-06-01",32615.72,32615.72,32615.72,32615.72,0],["2023-06-02",32615.72,32615.72,32615.72,32615.72,0],["2023-06-05",32615.72,32615.72,32615.72,32615.72,0],["2023-06-06",32615.72,32615.72,32615.72,32615.72,0],["2023-06-07",32615.72,32615.72,32615.72,32615.72,0],["2023-06-08",32615.72,32615.72,32615.72,32615.72,0],["2023-06-09",32615.72,32615.72,32615.72,32615.72,0],["2023-06-12",29488.18,29488.18,29488.18,29488.18,100],["2023-06-13",26807.44,26807.44,26807.44,26807.44,100],["2023-06-14",26807.44,26807.44,26807.44,26807.44,0],["2023-06-15",26807.44,26807.44,26807.44,26807.44,0],["2023-06-16",26807.44,26807.44,26807.44,26807.44,0],["2023-06-19",26807.44,26807.44,26807.44,26807.44,0],["2023-06-20",26807.44,26807.44,26807.44,26807.44,0],["2023-06-21",26807.44,26807.44,26807.44,26807.44,0],["2023-06-22",26807.44,26807.44,26807.44,26807.44,0],["2023-06-23",26807.44,26807.44,26807.44,26807.44,0],["2023-06-26",26807.44,26807.44,26807.44,26807.44,0],["2023-06-27",26807.44,26807.44,26807.44,26807.44,0],["2023-06-28",26807.44,26807.44,26807.44,26807.44,0],["2023-06-29",26807.44,26807.44,26807.44,26807.44,0],["2023-06-30",26807.44,26807.44,26807.44,26807.44,0],["2023-07-03",26807.44,26807.44,26807.44,26807.44,0],["2023-07-04",26807.44,26807.44,26807.44,26807.44,0],["2023-07-05",26807.44,26807.44,26807.44,26807.44,0],["2023-07-06",26807.44,26807.44,26807.44,26807.44,0],["2023-07-07",26807.44,26807.44,26807.44,26807.44,0],["2023-07-10",26807.44,26807.44,26807.44,26807.44,0],["2023-07-11",26807.44,26807.44,26807.44,26807.44,0],["2023-07-12",26807.44,26807.44,26807.44,26807.44,0],["2023-07-13",26807.44,26807.44,26807.44,26807.44,400],["2023-07-14",26807.44,26807.44,26807.44,26807.44,0],["2023-07-17",26807.44,26807.44,26807.44,26807.44,0],["2023-07-18",26807.44,26807.44,26807.44,26807.44,0],["2023-07-19",26807.44,26807.44,26807.44,26807.44,0],["2023-07-20",26807.44,26807.44,26807.44,26807.44,0],["2023-07-21",26807.44,26807.44,26807.44,26807.44,0],["2023-07-24",26807.44,26807.44,26807.44,26807.44,0],["2023-07-25",26807.44,26807.44,26807.44,26807.44,0],["2023-07-26",26807.44,26807.44,26807.44,26807.44,0],["2023-07-27",26807.44,26807.44,26807.44,26807.44,0],["2023-07-28",26807.44,26807.44,26807.44,26807.44,0],["2023-07-31",26807.44,26807.44,26807.44,26807.44,0],["2023-08-01",24163.17,24163.17,24163.17,24163.17,700],["2023-08-02",24163.17,24163.17,21883.62,21883.62,400],["2023-08-03",21883.62,21883.62,21883.62,21883.62,0],["2023-08-04",21883.62,21883.62,21883.62,21883.62,0],["2023-08-07",21883.62,21883.62,21883.62,21883.62,100],["2023-08-08",21883.62,21883.62,21883.62,21883.62,0],["2023-08-09",24071.99,24071.99,24071.99,24071.99,500],["2023-08-10",24071.99,24071.99,24071.99,24071.99,0],["2023-08-11",24619.08,24619.08,24619.08,24619.08,100],["2023-08-14",24619.08,24619.08,24619.08,24619.08,200],["2023-08-15",24619.08,24619.08,24619.08,24619.08,0],["2023-08-16",24619.08,24619.08,24619.08,24619.08,0],["2023-08-17",24619.08,24619.08,24619.08,24619.08,0],["2023-08-18",24619.08,24619.08,24619.08,24619.08,0],["2023-08-21",24619.08,24619.08,24619.08,24619.08,0],["2023-08-22",24619.08,24619.08,24619.08,24619.08,0],["2023-08-23",24619.08,24619.08,24619.08,24619.08,100],["2023-08-24",24619.08,24619.08,24619.08,24619.08,0],["2023-08-25",24619.08,24619.08,24619.08,24619.08,100],["2023-08-28",22795.44,22795.44,22795.44,22795.44,100],["2023-08-29",22795.44,22795.44,20515.9,20515.9,1800],["2023-08-30",20515.9,20515.9,20515.9,20515.9,0],["2023-08-31",20515.9,20515.9,20515.9,20515.9,100],["2023-09-05",20515.9,20515.9,20515.9,20515.9,0],["2023-09-06",20515.9,20515.9,20515.9,20515.9,0],["2023-09-07",19604.08,20515.9,19604.08,20515.9,300],["2023-09-08",20515.9,20515.9,20515.9,20515.9,0],["2023-09-11",22521.9,22521.9,22521.9,22521.9,42200],["2023-09-12",22521.9,22521.9,22521.9,22521.9,100],["2023-09-13",22521.9,22521.9,22521.9,22521.9,0],["2023-09-14",22521.9,22521.9,22521.9,22521.9,0],["2023-09-15",22339.53,22339.53,22339.53,22339.53,200],["2023-09-18",22339.53,22339.53,22339.53,22339.53,0],["2023-09-19",22339.53,22339.53,22339.53,22339.53,0],["2023-09-20",22339.53,22339.53,22339.53,22339.53,0],["2023-09-21",20151.17,20151.17,20151.17,20151.17,200],["2023-09-22",20151.17,20151.17,20151.17,20151.17,0],["2023-09-25",20151.17,20151.17,20151.17,20151.17,0],["2023-09-26",20151.17,20151.17,20151.17,20151.17,0],["2023-09-27",20151.17,20151.17,20151.17,20151.17,0],["2023-09-28",18145.17,18145.17,18145.17,18145.17,100],["2023-09-29",19877.62,19877.62,19877.62,19877.62,100],["2023-10-02",21792.44,21792.44,21792.44,21792.44,200],["2023-10-03",21792.44,21792.44,21792.44,21792.44,0],["2023-10-04",23889.62,23889.62,23889.62,23889.62,300],["2023-10-05",23889.62,23889.62,23889.62,23889.62,0],["2023-10-06",23798.44,23798.44,23798.44,23798.44,100],["2023-10-09",23798.44,23798.44,23798.44,23798.44,200],["2023-10-10",23798.44,23798.44,23798.44,23798.44,0],["2023-10-11",23798.44,23798.44,23798.44,23798.44,0],["2023-10-12",23798.44,23798.44,23798.44,23798.44,0],["2023-10-13",23798.44,23798.44,23798.44,23798.44,0],["2023-10-16",23798.44,23798.44,23798.44,23798.44,0],["2023-10-17",23798.44,23798.44,23798.44,23798.44,0],["2023-10-18",23798.44,23798.44,23798.44,23798.44,0],["2023-10-19",23798.44,23798.44,23798.44,23798.44,0],["2023-10-20",23798.44,23798.44,23798.44,23798.44,0],["2023-10-23",23798.44,23798.44,23798.44,23798.44,0],["2023-10-24",23798.44,23798.44,23798.44,23798.44,0],["2023-10-25",23798.44,23798.44,23798.44,23798.44,0],["2023-10-26",23798.44,23798.44,23798.44,23798.44,0],["2023-10-27",23798.44,23798.44,23798.44,23798.44,0],["2023-10-30",23798.44,23798.44,23798.44,23798.44,0],["2023-10-31",23798.44,23798.44,23798.44,23798.44,0],["2023-11-01",23798.44,23798.44,23798.44,23798.44,0],["2023-11-02",23798.44,23798.44,23798.44,23798.44,0],["2023-11-03",23798.44,23798.44,23798.44,23798.44,0],["2023-11-06",23798.44,23798.44,23798.44,23798.44,0],["2023-11-07",23798.44,23798.44,23798.44,23798.44,0],["2023-11-08",23798.44,23798.44,23798.44,23798.44,0],["2023-11-09",23798.44,23798.44,23798.44,23798.44,0],["2023-11-10",23798.44,23798.44,23798.44,23798.44,0],["2023-11-13",23798.44,23798.44,23798.44,23798.44,0],["2023-11-14",23798.44,23798.44,23798.44,23798.44,0],["2023-11-15",23798.44,23798.44,23798.44,23798.44,0],["2023-11-16",23798.44,23798.44,23798.44,23798.44,0],["2023-11-17",23798.44,23798.44,23798.44,23798.44,0],["2023-11-20",23798.44,23798.44,23798.44,23798.44,0],["2023-11-21",23798.44,23798.44,23798.44,23798.44,0],["2023-11-22",23798.44,23798.44,23798.44,23798.44,0],["2023-11-23",23798.44,23798.44,23798.44,23798.44,0],["2023-11-24",23707.26,23707.26,23707.26,23707.26,100],["2023-11-27",23707.26,23707.26,23707.26,23707.26,0],["2023-11-28",24619.08,24619.08,24619.08,24619.08,100],["2023-11-29",23707.26,24619.08,23707.26,24619.08,200],["2023-11-30",24619.08,24619.08,24619.08,24619.08,0],["2023-12-01",24619.08,24619.08,24619.08,24619.08,0],["2023-12-04",24619.08,24619.08,24619.08,24619.08,400],["2023-12-05",24619.08,24619.08,24619.08,24619.08,0],["2023-12-06",26625.08,26625.08,26625.08,26625.08,100],["2023-12-07",26625.08,26625.08,26625.08,26625.08,0],["2023-12-08",28175.17,28175.17,28175.17,28175.17,100],["2023-12-11",28175.17,28175.17,28175.17,28175.17,0],["2023-12-12",30910.62,30910.62,30910.62,30910.62,700],["2023-12-13",30910.62,30910.62,30910.62,30910.62,0],["2023-12-14",33919.62,33919.62,33919.62,33919.62,100],["2023-12-15",33919.62,33919.62,33919.62,33919.62,0],["2023-12-18",33919.62,33919.62,33919.62,33919.62,0],["2023-12-19",33919.62,33919.62,33919.62,33919.62,0],["2023-12-20",30545.89,30545.89,30545.89,30545.89,100],["2023-12-21",30545.89,30545.89,30545.89,30545.89,0],["2023-12-22",30545.89,30545.89,30545.89,30545.89,0],["2023-12-25",30545.89,30545.89,30545.89,30545.89,0],["2023-12-26",30545.89,30545.89,30545.89,30545.89,0],["2023-12-27",27536.89,27536.89,27536.89,27536.89,100],["2023-12-28",27536.89,27536.89,27536.89,27536.89,300],["2023-12-29",27536.89,27536.89,27536.89,27536.89,0],["2024-01-02",27536.89,27536.89,27536.89,27536.89,0],["2024-01-03",27536.89,27536.89,27536.89,27536.89,0],["2024-01-04",27536.89,27536.89,27536.89,27536.89,0],["2024-01-05",27536.89,27536.89,27536.89,27536.89,0],["2024-01-08",27354.53,27354.53,27354.53,27354.53,100],["2024-01-09",24619.08,24619.08,24619.08,24619.08,100],["2024-01-10",24619.08,24619.08,24619.08,24619.08,0],["2024-01-11",24619.08,24619.08,22248.35,22248.35,200],["2024-01-12",22248.35,22248.35,22248.35,22248.35,0],["2024-01-15",20151.17,20151.17,20151.17,20151.17,100],["2024-01-16",20151.17,20151.17,20151.17,20151.17,0],["2024-01-17",20151.17,20151.17,20151.17,20151.17,0],["2024-01-18",20151.17,20151.17,20151.17,20151.17,0],["2024-01-19",20151.17,20151.17,20151.17,20151.17,0],["2024-01-22",20151.17,20151.17,20151.17,20151.17,0],["2024-01-23",20151.17,20151.17,20151.17,20151.17,0],["2024-01-24",20151.17,20151.17,20151.17,20151.17,0],["2024-01-25",20151.17,20151.17,20151.17,20151.17,0],["2024-01-26",20151.17,20151.17,20151.17,20151.17,0],["2024-01-29",22157.17,22157.17,22157.17,22157.17,100],["2024-01-30",22157.17,22157.17,22157.17,22157.17,0],["2024-01-31",24345.53,24345.53,24345.53,24345.53,100],["2024-02-01",24619.08,24619.08,22157.17,22157.17,300],["2024-02-02",24345.53,24345.53,24345.53,24345.53,100],["2024-02-05",22157.17,22157.17,22157.17,22157.17,100],["2024-02-06",20151.17,20151.17,20151.17,20151.17,100],["2024-02-07",22157.17,22157.17,22157.17,22157.17,100],["2024-02-15",22157.17,22157.17,22157.17,22157.17,0],["2024-02-16",22157.17,22157.17,22157.17,22157.17,0],["2024-02-19",22157.17,22157.17,22157.17,22157.17,0],["2024-02-20",22157.17,22157.17,22157.17,22157.17,0],["2024-02-21",22157.17,22157.17,22157.17,22157.17,0],["2024-02-22",22157.17,22157.17,22157.17,22157.17,0],["2024-02-23",22157.17,22157.17,22157.17,22157.17,0],["2024-02-26",22157.17,22157.17,22157.17,22157.17,0],["2024-02-27",22157.17,22157.17,22157.17,22157.17,0],["2024-02-28",24345.53,24345.53,24345.53,24345.53,100],["2024-02-29",24345.53,24345.53,24345.53,24345.53,0],["2024-03-01",24345.53,24345.53,24345.53,24345.53,0],["2024-03-04",24345.53,24345.53,24345.53,24345.53,0],["2024-03-05",26716.26,26716.26,26716.26,26716.26,300],["2024-03-06",29360.53,29360.53,29360.53,29360.53,400],["2024-03-07",29360.53,29360.53,29360.53,29360.53,100],["2024-03-08",29360.53,29360.53,29360.53,29360.53,0],["2024-03-11",29360.53,29360.53,29360.53,29360.53,0],["2024-03-12",29360.53,29360.53,29360.53,29360.53,0],["2024-03-13",26442.71,26442.71,26442.71,26442.71,100],["2024-03-14",26442.71,26442.71,26442.71,26442.71,0],["2024-03-15",26442.71,26442.71,26442.71,26442.71,200],["2024-03-18",26442.71,26442.71,26442.71,26442.71,0],["2024-03-19",26442.71,26442.71,26442.71,26442.71,0],["2024-03-20",26442.71,26442.71,26442.71,26442.71,0],["2024-03-21",26442.71,26442.71,26442.71,26442.71,0],["2024-03-22",26442.71,26442.71,26442.71,26442.71,0],["2024-03-25",26442.71,26442.71,26442.71,26442.71,0],["2024-03-26",26442.71,26442.71,26442.71,26442.71,0],["2024-03-27",26442.71,26442.71,26442.71,26442.71,0],["2024-03-28",26442.71,26442.71,26442.71,26442.71,0],["2024-03-29",26442.71,26442.71,26442.71,26442.71,0],["2024-04-01",26442.71,26442.71,26442.71,26442.71,0],["2024-04-02",26442.71,26442.71,26442.71,26442.71,0],["2024-04-03",24619.08,24619.08,24619.08,24619.08,200],["2024-04-04",24619.08,24619.08,24619.08,24619.08,0],["2024-04-05",22157.17,22157.17,22157.17,22157.17,100],["2024-04-08",22157.17,22157.17,22157.17,22157.17,0],["2024-04-09",22157.17,22157.17,22157.17,22157.17,0],["2024-04-10",22157.17,22157.17,22157.17,22157.17,0],["2024-04-11",24345.53,24345.53,24345.53,24345.53,100],["2024-04-12",24345.53,24345.53,24345.53,24345.53,0],["2024-04-15",24345.53,24345.53,24345.53,24345.53,0],["2024-04-16",24345.53,24345.53,24345.53,24345.53,0],["2024-04-17",24345.53,24345.53,24345.53,24345.53,0],["2024-04-19",26716.26,26716.26,26716.26,26716.26,100],["2024-04-22",26716.26,26716.26,26716.26,26716.26,0],["2024-04-23",26716.26,26716.26,26716.26,26716.26,0],["2024-04-24",26716.26,26716.26,26716.26,26716.26,0],["2024-04-25",29360.53,29360.53,29360.53,29360.53,100],["2024-04-26",29360.53,29360.53,29360.53,29360.53,0],["2024-05-02",29360.53,29360.53,29360.53,29360.53,0],["2024-05-03",29360.53,29360.53,29360.53,29360.53,0],["2024-05-06",29360.53,29360.53,29360.53,29360.53,0],["2024-05-07",29360.53,29360.53,29360.53,29360.53,0],["2024-05-08",29360.53,29360.53,29360.53,29360.53,0],["2024-05-09",31822.44,31822.44,31822.44,31822.44,300],["2024-05-10",31822.44,31822.44,31822.44,31822.44,0],["2024-05-13",28722.26,28722.26,28722.26,28722.26,200],["2024-05-14",25895.62,25895.62,25895.62,25895.62,200],["2024-05-15",23342.53,23342.53,23342.53,23342.53,1400],["2024-05-16",25622.08,25622.08,25622.08,25622.08,100],["2024-05-17",28175.17,28175.17,28175.17,28175.17,1300],["2024-05-20",28175.17,28175.17,28175.17,28175.17,0],["2024-05-21",28995.8,28995.8,28995.8,28995.8,100],["2024-05-22",28995.8,28995.8,28995.8,28995.8,0],["2024-05-23",31820.07,31820.07,31820.07,31820.07,100],["2024-05-24",31820.07,31820.07,31820.07,31820.07,0],["2024-05-27",31820.07,31820.07,31820.07,31820.07,0],["2024-05-28",31820.07,31820.07,31820.07,31820.07,0],["2024-05-29",32855.63,32855.63,32855.63,32855.63,100],["2024-05-30",32855.63,32855.63,32855.63,32855.63,0],["2024-05-31",29654.8,29748.94,29654.8,29748.94,1600],["2024-06-03",26830.53,26830.53,26830.53,26830.53,200],["2024-06-04",26830.53,26830.53,26830.53,26830.53,0],["2024-06-05",26830.53,26830.53,26830.53,26830.53,1100],["2024-06-06",26830.53,26830.53,26830.53,26830.53,0],["2024-06-07",29466.51,29466.51,29466.51,29466.51,100],["2024-06-10",29466.51,29466.51,29466.51,29466.51,1000],["2024-06-11",26642.25,26642.25,26642.25,26642.25,100],["2024-06-12",26642.25,26642.25,26642.25,26642.25,0],["2024-06-13",26642.25,26642.25,26642.25,26642.25,1000],["2024-06-14",26642.25,26642.25,26642.25,26642.25,0],["2024-06-17",26642.25,29184.09,26642.25,29184.09,1000],["2024-06-18",32008.35,32008.35,29184.09,29184.09,900],["2024-06-19",29089.94,29089.94,29089.94,29089.94,500],["2024-06-20",29089.94,29089.94,29089.94,29089.94,0],["2024-06-21",29089.94,29089.94,29089.94,29089.94,0],["2024-06-24",29089.94,31914.21,29089.94,31914.21,2800],["2024-06-25",32949.77,35020.9,32949.77,35020.9,1000],["2024-06-26",38504.16,38504.16,31537.64,38504.16,1000],["2024-06-27",38504.16,38504.16,38504.16,38504.16,0],["2024-06-28",38504.16,38504.16,38504.16,38504.16,100],["2024-07-01",34738.48,34738.48,34738.48,34738.48,100],["2024-07-02",34550.19,34550.19,34550.19,34550.19,200],["2024-07-03",34550.19,34550.19,34550.19,34550.19,0],["2024-07-04",34550.19,34550.19,34550.19,34550.19,0],["2024-07-05",34550.19,34550.19,34550.19,34550.19,0],["2024-07-08",34550.19,34550.19,34550.19,34550.19,0],["2024-07-09",34550.19,34550.19,34550.19,34550.19,0],["2024-07-10",34550.19,34550.19,34550.19,34550.19,0],["2024-07-11",34550.19,34550.19,34550.19,34550.19,0],["2024-07-12",34550.19,34550.19,34550.19,34550.19,0],["2024-07-15",34550.19,34550.19,34550.19,34550.19,0],["2024-07-16",34550.19,34550.19,34550.19,34550.19,0],["2024-07-17",34550.19,34550.19,34550.19,34550.19,0],["2024-07-18",34550.19,34550.19,34550.19,34550.19,0],["2024-07-19",31161.07,31161.07,31161.07,31161.07,100],["2024-07-22",28054.38,28054.38,28054.38,28054.38,300],["2024-07-23",25418.4,25418.4,25324.25,25324.25,700],["2024-07-24",22876.56,22876.56,22876.56,22876.56,2700],["2024-07-25",22876.56,22876.56,22876.56,22876.56,0],["2024-07-26",22876.56,25041.83,22876.56,25041.83,200],["2024-07-29",27395.38,27395.38,27395.38,27395.38,100],["2024-07-30",27395.38,27395.38,27395.38,27395.38,0],["2024-07-31",27395.38,27395.38,27395.38,27395.38,0],["2024-08-01",24665.26,24665.26,24665.26,24665.26,200],["2024-08-02",27018.81,27018.81,27018.81,27018.81,100],["2024-08-05",24382.83,26924.67,24382.83,26924.67,1300],["2024-08-06",24288.69,24288.69,24288.69,24288.69,200],["2024-08-07",23535.55,23535.55,23535.55,23535.55,200],["2024-08-08",23535.55,23535.55,23535.55,23535.55,0],["2024-08-09",23535.55,23535.55,23535.55,23535.55,0],["2024-08-12",23535.55,23535.55,23535.55,23535.55,0],["2024-08-13",23535.55,23535.55,23535.55,23535.55,0],["2024-08-14",23535.55,23535.55,23535.55,23535.55,100],["2024-08-15",23535.55,23535.55,23535.55,23535.55,0],["2024-08-16",23535.55,23535.55,23535.55,23535.55,100],["2024-08-19",21746.85,21746.85,21746.85,21746.85,100],["2024-08-20",21746.85,21746.85,21746.85,21746.85,0],["2024-08-21",21746.85,21746.85,21746.85,21746.85,0],["2024-08-22",21746.85,21746.85,21746.85,21746.85,0],["2024-08-23",21746.85,21746.85,21746.85,21746.85,0],["2024-08-26",21746.85,21746.85,21746.85,21746.85,0],["2024-08-27",20334.72,20334.72,20334.72,20334.72,100],["2024-08-28",22123.42,22123.42,22123.42,22123.42,3600],["2024-08-29",24194.55,24194.55,24194.55,24194.55,100],["2024-08-30",24006.26,24006.26,24006.26,24006.26,500],["2024-09-04",23347.27,26265.68,23347.27,26265.68,400],["2024-09-05",27018.81,27018.81,27018.81,27018.81,100],["2024-09-06",27018.81,27018.81,27018.81,27018.81,0],["2024-09-09",24382.83,26924.67,24382.83,26924.67,600],["2024-09-10",26924.67,26924.67,26924.67,26924.67,0],["2024-09-11",26924.67,26924.67,26924.67,26924.67,0],["2024-09-12",26924.67,26924.67,26924.67,26924.67,0],["2024-09-13",24288.69,26830.53,24288.69,26830.53,200],["2024-09-16",24194.55,26830.53,24194.55,26830.53,500],["2024-09-17",26830.53,26830.53,26830.53,26830.53,0],["2024-09-18",24194.55,24194.55,24194.55,24194.55,200],["2024-09-19",26359.82,26359.82,26359.82,26359.82,100],["2024-09-20",26359.82,26359.82,26359.82,26359.82,0],["2024-09-23",26359.82,26359.82,26359.82,26359.82,0],["2024-09-24",26359.82,26359.82,26359.82,26359.82,0],["2024-09-25",26359.82,26359.82,26359.82,26359.82,0],["2024-09-26",26359.82,26359.82,26359.82,26359.82,0],["2024-09-27",26359.82,26359.82,26359.82,26359.82,0],["2024-09-30",26359.82,26359.82,26359.82,26359.82,0],["2024-10-01",24853.54,26453.96,24853.54,26453.96,400],["2024-10-02",26453.96,26453.96,26453.96,26453.96,0],["2024-10-03",23817.98,23817.98,23817.98,23817.98,2200],["2024-10-04",21558.57,21558.57,21558.57,21558.57,100],["2024-10-07",23629.7,23629.7,23629.7,23629.7,200],["2024-10-08",23629.7,23629.7,23629.7,23629.7,0],["2024-10-09",24006.26,24006.26,24006.26,24006.26,100],["2024-10-10",24006.26,24006.26,24006.26,24006.26,0],["2024-10-11",24006.26,24006.26,24006.26,24006.26,0],["2024-10-14",24006.26,24006.26,24006.26,24006.26,0],["2024-10-15",24006.26,24006.26,24006.26,24006.26,0],["2024-10-16",24006.26,24006.26,24006.26,24006.26,0],["2024-10-17",24006.26,24006.26,24006.26,24006.26,0],["2024-10-18",24006.26,24006.26,24006.26,24006.26,0],["2024-10-21",24006.26,24006.26,24006.26,24006.26,0],["2024-10-22",23535.55,23535.55,23535.55,23535.55,200],["2024-10-23",23535.55,23535.55,23535.55,23535.55,0],["2024-10-24",23535.55,23535.55,23535.55,23535.55,0],["2024-10-25",23535.55,23535.55,23535.55,23535.55,0],["2024-10-28",23535.55,23535.55,23535.55,23535.55,0],["2024-10-29",23535.55,23535.55,23535.55,23535.55,0],["2024-10-30",23535.55,23535.55,23535.55,23535.55,0],["2024-10-31",23535.55,23535.55,23535.55,23535.55,0],["2024-11-01",23535.55,23535.55,23535.55,23535.55,0],["2024-11-04",23535.55,23535.55,23535.55,23535.55,100],["2024-11-05",23535.55,23535.55,23535.55,23535.55,0],["2024-11-06",23535.55,23535.55,23535.55,23535.55,0],["2024-11-07",23535.55,23535.55,23535.55,23535.55,0],["2024-11-08",25889.11,25889.11,25889.11,25889.11,900],["2024-11-11",28430.95,28430.95,25889.11,28430.95,1600],["2024-11-12",31255.21,31255.21,31255.21,31255.21,400],["2024-11-13",33420.49,34361.91,33420.49,34361.91,2600],["2024-11-14",30972.79,30972.79,30972.79,30972.79,100],["2024-11-15",27960.24,27960.24,27960.24,27960.24,300],["2024-11-18",27960.24,27960.24,27960.24,27960.24,0],["2024-11-19",27960.24,27960.24,27960.24,27960.24,0],["2024-11-20",27960.24,27960.24,27960.24,27960.24,0],["2024-11-21",27960.24,27960.24,27960.24,27960.24,0],["2024-11-22",25230.11,25230.11,25230.11,25230.11,100],["2024-11-25",22782.42,22782.42,22782.42,22782.42,2300],["2024-11-26",22594.13,22594.13,22594.13,22594.13,100],["2024-11-27",22594.13,22594.13,22594.13,22594.13,0],["2024-11-28",22594.13,22594.13,22594.13,22594.13,0],["2024-11-29",22594.13,22594.13,22594.13,22594.13,0],["2024-12-02",22594.13,22594.13,22594.13,22594.13,0],["2024-12-03",20428.86,20428.86,20428.86,20428.86,100],["2024-12-04",19393.3,19393.3,19393.3,19393.3,100],["2024-12-05",19393.3,19393.3,19393.3,19393.3,0],["2024-12-06",19393.3,19393.3,19393.3,19393.3,0],["2024-12-09",17698.74,21276.14,17698.74,21276.14,200],["2024-12-10",19393.3,23347.27,19393.3,23347.27,700],["2024-12-11",23347.27,23347.27,23347.27,23347.27,200],["2024-12-12",25606.68,25606.68,25418.4,25512.54,1600],["2024-12-13",23347.27,23347.27,23347.27,23347.27,100],["2024-12-16",23347.27,23347.27,23347.27,23347.27,200],["2024-12-17",21840.99,22029.28,21840.99,22029.28,1100],["2024-12-18",22029.28,22029.28,22029.28,22029.28,0],["2024-12-19",24100.41,24100.41,24100.41,24100.41,100],["2024-12-20",26171.53,26171.53,26171.53,26171.53,100],["2024-12-23",25418.4,25418.4,25418.4,25418.4,300],["2024-12-24",23629.7,23629.7,23629.7,23629.7,500],["2024-12-25",23629.7,23629.7,23629.7,23629.7,0],["2024-12-26",23629.7,23629.7,23629.7,23629.7,100],["2024-12-27",23629.7,23629.7,23629.7,23629.7,0],["2024-12-30",23629.7,23629.7,23629.7,23629.7,0],["2024-12-31",23629.7,23629.7,23629.7,23629.7,0],["2025-01-02",23629.7,23629.7,23629.7,23629.7,0],["2025-01-03",23629.7,23629.7,23629.7,23629.7,0],["2025-01-06",23629.7,23629.7,23629.7,23629.7,0],["2025-01-07",23629.7,23629.7,23629.7,23629.7,400],["2025-01-08",24947.69,25418.4,24947.69,25418.4,1000],["2025-01-09",26359.82,26359.82,25418.4,26359.82,1000],["2025-01-10",27301.24,28995.8,27301.24,28995.8,3900],["2025-01-13",28995.8,28995.8,28995.8,28995.8,0],["2025-01-14",28995.8,28995.8,28995.8,28995.8,0],["2025-01-15",28995.8,28995.8,28995.8,28995.8,100],["2025-01-16",28995.8,28995.8,28995.8,28995.8,0],["2025-01-17",28995.8,28995.8,28995.8,28995.8,0],["2025-01-20",28995.8,28995.8,28995.8,28995.8,0],["2025-01-21",28995.8,28995.8,28995.8,28995.8,0],["2025-01-22",28995.8,28995.8,28995.8,28995.8,0],["2025-01-23",28995.8,28995.8,28995.8,28995.8,0],["2025-01-24",28995.8,28995.8,28995.8,28995.8,0],["2025-02-03",28995.8,28995.8,28995.8,28995.8,200],["2025-02-04",28995.8,28995.8,28995.8,28995.8,0],["2025-02-05",28995.8,28995.8,28995.8,28995.8,0],["2025-02-06",28995.8,28995.8,28995.8,28995.8,0],["2025-02-07",26359.82,26359.82,26359.82,26359.82,500],["2025-02-10",26453.96,26453.96,23817.98,23817.98,200],["2025-02-11",23817.98,23817.98,23817.98,23817.98,0],["2025-02-12",23817.98,23817.98,23817.98,23817.98,0],["2025-02-13",23817.98,23817.98,23817.98,23817.98,0],["2025-02-14",23817.98,23817.98,23817.98,23817.98,0],["2025-02-17",23817.98,23817.98,23817.98,23817.98,0],["2025-02-18",23817.98,23817.98,23817.98,23817.98,0],["2025-02-19",23817.98,23817.98,23817.98,23817.98,0],["2025-02-20",23817.98,23817.98,23817.98,23817.98,0],["2025-02-21",26171.53,26171.53,26171.53,26171.53,100],["2025-02-24",26171.53,26171.53,26171.53,26171.53,0],["2025-02-25",26171.53,26171.53,26171.53,26171.53,0],["2025-02-26",26359.82,26359.82,26359.82,26359.82,100],["2025-02-27",26359.82,26359.82,26359.82,26359.82,0],["2025-02-28",26359.82,26359.82,26359.82,26359.82,0],["2025-03-03",26359.82,26359.82,26359.82,26359.82,0],["2025-03-04",26359.82,26359.82,26359.82,26359.82,100],["2025-03-05",26359.82,26359.82,26359.82,26359.82,0],["2025-03-06",26359.82,26359.82,26359.82,26359.82,0],["2025-03-07",26359.82,26359.82,26359.82,26359.82,400],["2025-03-10",26548.1,26548.1,26548.1,26548.1,100],["2025-03-11",26548.1,26548.1,26548.1,26548.1,0],["2025-03-12",26548.1,26548.1,26548.1,26548.1,100],["2025-03-13",26548.1,26548.1,26548.1,26548.1,0],["2025-03-14",26548.1,26548.1,26548.1,26548.1,0],["2025-03-17",26548.1,26548.1,26548.1,26548.1,0],["2025-03-18",26548.1,26548.1,26548.1,26548.1,0],["2025-03-19",26548.1,26548.1,26548.1,26548.1,0],["2025-03-20",26548.1,26548.1,26548.1,26548.1,0],["2025-03-21",26548.1,26548.1,26548.1,26548.1,0],["2025-03-24",26548.1,26548.1,26548.1,26548.1,0],["2025-03-25",26548.1,26548.1,26548.1,26548.1,0],["2025-03-26",26548.1,26548.1,26548.1,26548.1,0],["2025-03-27",26548.1,26548.1,26548.1,26548.1,0],["2025-03-28",26548.1,26548.1,26548.1,26548.1,0],["2025-03-31",26548.1,26548.1,26548.1,26548.1,0],["2025-04-01",26548.1,26548.1,26548.1,26548.1,0],["2025-04-02",26548.1,26548.1,26548.1,26548.1,200],["2025-04-03",26548.1,26548.1,26548.1,26548.1,0],["2025-04-04",26548.1,26548.1,26548.1,26548.1,0],["2025-04-08",26548.1,26548.1,26548.1,26548.1,0],["2025-04-09",26548.1,26548.1,26548.1,26548.1,0],["2025-04-10",26548.1,26548.1,26548.1,26548.1,0],["2025-04-11",26548.1,26548.1,26548.1,26548.1,0],["2025-04-14",26548.1,26548.1,26548.1,26548.1,0],["2025-04-15",26548.1,26548.1,26548.1,26548.1,0],["2025-04-16",26548.1,26548.1,26548.1,26548.1,0],["2025-04-17",26548.1,26548.1,26548.1,26548.1,0],["2025-04-18",26548.1,26548.1,26548.1,26548.1,0],["2025-04-21",26548.1,26548.1,26548.1,26548.1,0],["2025-04-22",26548.1,26548.1,26548.1,26548.1,0],["2025-04-23",26548.1,26548.1,26548.1,26548.1,0],["2025-04-24",26548.1,26548.1,26548.1,26548.1,0],["2025-04-25",26548.1,26548.1,26548.1,26548.1,0],["2025-04-28",26548.1,26548.1,26548.1,26548.1,0],["2025-04-29",26548.1,26548.1,26548.1,26548.1,0],["2025-05-05",26548.1,26548.1,26548.1,26548.1,0],["2025-05-06",26548.1,26548.1,26548.1,26548.1,0],["2025-05-07",26548.1,26548.1,26548.1,26548.1,0],["2025-05-08",26548.1,26548.1,26548.1,26548.1,0],["2025-05-09",26548.1,26548.1,26548.1,26548.1,0],["2025-05-12",26548.1,26548.1,26548.1,26548.1,0],["2025-05-13",26548.1,26548.1,26548.1,26548.1,0],["2025-05-14",26548.1,26548.1,26548.1,26548.1,0],["2025-05-15",26548.1,26548.1,26548.1,26548.1,0],["2025-05-16",26548.1,26548.1,26548.1,26548.1,0],["2025-05-19",26548.1,26548.1,26548.1,26548.1,0],["2025-05-20",26548.1,26548.1,26548.1,26548.1,0],["2025-05-21",26548.1,26548.1,26548.1,26548.1,100],["2025-05-22",26548.1,26548.1,26548.1,26548.1,0],["2025-05-23",26548.1,26548.1,26548.1,26548.1,0],["2025-05-26",26548.1,26548.1,26548.1,26548.1,200],["2025-05-27",26548.1,26548.1,26548.1,26548.1,0],["2025-05-28",26548.1,26548.1,26548.1,26548.1,0],["2025-05-29",26548.1,26548.1,26548.1,26548.1,0],["2025-05-30",26548.1,26548.1,26548.1,26548.1,0],["2025-06-02",26548.1,26548.1,26548.1,26548.1,0],["2025-06-03",26548.1,26548.1,26548.1,26548.1,0],["2025-06-04",26548.1,26548.1,26548.1,26548.1,0],["2025-06-05",26548.1,26548.1,26548.1,26548.1,0],["2025-06-06",26548.1,26548.1,26548.1,26548.1,0],["2025-06-09",26548.1,26548.1,26548.1,26548.1,0],["2025-06-10",26548.1,26548.1,26548.1,26548.1,0],["2025-06-11",26548.1,26548.1,26548.1,26548.1,0],["2025-06-12",26548.1,26548.1,26548.1,26548.1,0],["2025-06-13",26548.1,26548.1,26548.1,26548.1,0],["2025-06-16",26548.1,26548.1,26548.1,26548.1,0],["2025-06-17",26548.1,26548.1,26548.1,26548.1,0],["2025-06-18",26548.1,26548.1,26548.1,26548.1,0],["2025-06-19",26548.1,26548.1,26548.1,26548.1,0],["2025-06-20",26548.1,26548.1,26548.1,26548.1,0],["2025-06-23",26548.1,26548.1,26548.1,26548.1,0],["2025-06-24",26548.1,26548.1,26548.1,26548.1,0],["2025-06-25",26548.1,26548.1,26548.1,26548.1,0],["2025-06-26",26548.1,26548.1,26548.1,26548.1,0],["2025-06-27",26548.1,26548.1,26548.1,26548.1,0],["2025-06-30",26548.1,26548.1,26548.1,26548.1,0],["2025-07-01",26548.1,26548.1,26548.1,26548.1,0],["2025-07-02",26548.1,26548.1,26548.1,26548.1,0],["2025-07-03",26548.1,26548.1,26548.1,26548.1,0],["2025-07-04",26548.1,26548.1,26548.1,26548.1,0],["2025-07-07",26548.1,26548.1,26548.1,26548.1,0],["2025-07-08",26548.1,26548.1,26548.1,26548.1,0],["2025-07-09",26548.1,26548.1,26548.1,26548.1,0],["2025-07-10",26548.1,26548.1,26548.1,26548.1,0],["2025-07-11",26548.1,26548.1,26548.1,26548.1,0],["2025-07-14",26548.1,26548.1,26548.1,26548.1,0],["2025-07-15",26548.1,26548.1,26548.1,26548.1,0],["2025-07-16",26548.1,26548.1,26548.1,26548.1,0],["2025-07-17",26548.1,26548.1,26548.1,26548.1,0],["2025-07-18",26548.1,26548.1,26548.1,26548.1,0],["2025-07-21",26548.1,26548.1,26548.1,26548.1,0],["2025-07-22",26548.1,26548.1,26548.1,26548.1,0],["2025-07-23",26548.1,26548.1,26548.1,26548.1,0],["2025-07-24",26548.1,26548.1,26548.1,26548.1,0],["2025-07-25",26548.1,26548.1,26548.1,26548.1,0],["2025-07-28",26548.1,26548.1,26548.1,26548.1,0],["2025-07-29",26548.1,26548.1,26548.1,26548.1,0],["2025-07-30",26548.1,26548.1,26548.1,26548.1,0],["2025-07-31",26548.1,26548.1,26548.1,26548.1,0],["2025-08-01",26548.1,26548.1,26548.1,26548.1,0],["2025-08-04",26548.1,26548.1,26548.1,26548.1,0],["2025-08-05",26548.1,26548.1,26548.1,26548.1,0],["2025-08-06",26548.1,26548.1,26548.1,26548.1,0],["2025-08-07",26548.1,26548.1,26548.1,26548.1,100],["2025-08-08",26548.1,26548.1,26548.1,26548.1,0],["2025-08-11",26548.1,26548.1,26548.1,26548.1,0],["2025-08-12",26548.1,26548.1,26548.1,26548.1,0],["2025-08-13",26548.1,26548.1,26548.1,26548.1,100],["2025-08-14",26548.1,26548.1,26548.1,26548.1,0],["2025-08-15",26548.1,26548.1,26548.1,26548.1,0],["2025-08-18",26548.1,26548.1,26548.1,26548.1,0],["2025-08-19",26548.1,26548.1,26548.1,26548.1,0],["2025-08-20",26548.1,26548.1,26548.1,26548.1,0],["2025-08-21",24006.26,26548.1,24006.26,26548.1,200],["2025-08-22",26548.1,26548.1,26548.1,26548.1,0],["2025-08-25",26548.1,26548.1,26548.1,26548.1,0],["2025-08-26",26548.1,26548.1,26548.1,26548.1,0],["2025-08-27",26548.1,26548.1,26548.1,26548.1,0],["2025-08-28",26548.1,26548.1,26548.1,26548.1,0],["2025-08-29",26548.1,26548.1,26548.1,26548.1,0],["2025-09-03",26548.1,26548.1,26548.1,26548.1,0],["2025-09-04",26548.1,26548.1,26548.1,26548.1,0],["2025-09-05",26548.1,26548.1,26548.1,26548.1,100],["2025-09-08",26548.1,26548.1,26548.1,26548.1,0],["2025-09-09",26548.1,26548.1,26548.1,26548.1,200],["2025-09-10",26548.1,26548.1,26548.1,26548.1,0],["2025-09-11",26548.1,26548.1,26548.1,26548.1,0],["2025-09-12",26548.1,26548.1,26548.1,26548.1,0],["2025-09-15",26548.1,26548.1,26548.1,26548.1,0],["2025-09-16",26548.1,26548.1,26548.1,26548.1,0],["2025-09-17",26548.1,26548.1,26548.1,26548.1,0],["2025-09-18",26548.1,26548.1,26548.1,26548.1,0],["2025-09-19",26548.1,26548.1,26548.1,26548.1,0],["2025-09-22",26548.1,26548.1,26548.1,26548.1,0],["2025-09-23",26548.1,26548.1,26548.1,26548.1,0],["2025-09-24",26548.1,26548.1,26548.1,26548.1,0],["2025-09-25",26548.1,26548.1,26548.1,26548.1,0],["2025-09-26",26548.1,26548.1,26548.1,26548.1,0],["2025-09-29",26548.1,26548.1,26548.1,26548.1,0],["2025-09-30",26548.1,26548.1,26548.1,26548.1,0],["2025-10-01",26548.1,26548.1,26548.1,26548.1,0],["2025-10-02",26548.1,26548.1,26548.1,26548.1,0],["2025-10-03",26548.1,26548.1,26548.1,26548.1,0],["2025-10-06",24759.4,24759.4,24665.26,24665.26,600],["2025-10-07",24665.26,24665.26,24665.26,24665.26,0],["2025-10-08",24665.26,24665.26,24665.26,24665.26,0],["2025-10-09",24665.26,24665.26,24665.26,24665.26,0],["2025-10-10",24665.26,24665.26,24665.26,24665.26,0],["2025-10-13",24665.26,24665.26,24665.26,24665.26,1000],["2025-10-14",24665.26,24665.26,24665.26,24665.26,0],["2025-10-15",24665.26,24665.26,24665.26,24665.26,0],["2025-10-16",24665.26,24665.26,24665.26,24665.26,0],["2025-10-17",24665.26,24665.26,24665.26,24665.26,0],["2025-10-20",24665.26,24665.26,24665.26,24665.26,0],["2025-10-21",24665.26,24665.26,24665.26,24665.26,0],["2025-10-22",24665.26,24665.26,24665.26,24665.26,0],["2025-10-23",24665.26,24665.26,24665.26,24665.26,0],["2025-10-24",24665.26,24665.26,24665.26,24665.26,0],["2025-10-27",24665.26,24665.26,24665.26,24665.26,0],["2025-10-28",24665.26,24665.26,24665.26,24665.26,0],["2025-10-29",24665.26,24665.26,24665.26,24665.26,0],["2025-10-30",24665.26,24665.26,24665.26,24665.26,0],["2025-10-31",24665.26,24665.26,24665.26,24665.26,0],["2025-11-03",24665.26,24665.26,24665.26,24665.26,0],["2025-11-04",24665.26,24665.26,24665.26,24665.26,0],["2025-11-05",24665.26,24665.26,24665.26,24665.26,0],["2025-11-06",24665.26,24665.26,24665.26,24665.26,0],["2025-11-07",24665.26,24665.26,24665.26,24665.26,0],["2025-11-10",24665.26,24665.26,24665.26,24665.26,0],["2025-11-11",24665.26,24665.26,24665.26,24665.26,0],["2025-11-12",24665.26,24665.26,24665.26,24665.26,0],["2025-11-13",24665.26,24665.26,24665.26,24665.26,0],["2025-11-14",24665.26,24665.26,24665.26,24665.26,0],["2025-11-17",24665.26,24665.26,24665.26,24665.26,0],["2025-11-18",24665.26,24665.26,24665.26,24665.26,0],["2025-11-19",24665.26,24665.26,24665.26,24665.26,0],["2025-11-20",24665.26,24665.26,24665.26,24665.26,0],["2025-11-21",24665.26,24665.26,24665.26,24665.26,0],["2025-11-24",24759.4,24759.4,24759.4,24759.4,1000],["2025-11-25",24759.4,24759.4,24759.4,24759.4,0],["2025-11-26",24759.4,24759.4,24759.4,24759.4,0],["2025-11-27",24759.4,24759.4,24759.4,24759.4,0],["2025-11-28",24759.4,24759.4,24759.4,24759.4,0],["2025-12-01",24759.4,24759.4,24759.4,24759.4,0],["2025-12-02",24759.4,24759.4,24759.4,24759.4,0],["2025-12-03",24759.4,24759.4,24759.4,24759.4,0],["2025-12-04",24759.4,24759.4,24759.4,24759.4,0],["2025-12-05",24759.4,24759.4,24759.4,24759.4,0],["2025-12-08",24759.4,24759.4,24759.4,24759.4,0],["2025-12-09",24759.4,24759.4,24759.4,24759.4,0],["2025-12-10",24759.4,24759.4,24759.4,24759.4,0],["2025-12-11",24759.4,24759.4,24759.4,24759.4,0],["2025-12-12",24759.4,24759.4,24759.4,24759.4,0],["2025-12-15",24759.4,24759.4,24759.4,24759.4,0],["2025-12-16",24759.4,24759.4,24759.4,24759.4,0],["2025-12-17",24759.4,24759.4,24759.4,24759.4,0],["2025-12-18",24759.4,24759.4,24759.4,24759.4,0],["2025-12-19",24759.4,24759.4,24759.4,24759.4,0],["2025-12-22",24759.4,24759.4,24759.4,24759.4,0],["2025-12-23",24759.4,24759.4,24759.4,24759.4,0],["2025-12-24",24759.4,24759.4,24759.4,24759.4,0],["2025-12-25",24759.4,24759.4,24759.4,24759.4,0],["2025-12-26",24759.4,24759.4,24759.4,24759.4,0],["2025-12-29",24759.4,24759.4,24759.4,24759.4,0],["2025-12-30",24759.4,24759.4,24759.4,24759.4,0],["2025-12-31",24759.4,24759.4,24759.4,24759.4,0],["2026-01-05",24759.4,24759.4,24759.4,24759.4,0],["2026-01-06",24759.4,24759.4,24759.4,24759.4,0],["2026-01-07",24759.4,24759.4,24759.4,24759.4,0],["2026-01-08",24759.4,24759.4,24759.4,24759.4,0],["2026-01-09",24759.4,24759.4,24759.4,24759.4,0],["2026-01-12",24759.4,24759.4,24759.4,24759.4,0],["2026-01-13",27205.98,27205.98,27205.98,27205.98,100],["2026-01-14",27205.98,27205.98,27205.98,27205.98,0],["2026-01-15",27205.98,27205.98,27205.98,27205.98,0],["2026-01-16",29848.29,29848.29,29848.29,29848.29,100],["2026-01-19",29848.29,29848.29,29848.29,29848.29,0],["2026-01-20",29848.29,29848.29,29848.29,29848.29,0],["2026-01-21",29848.29,29848.29,29848.29,29848.29,0],["2026-01-22",29848.29,29848.29,29848.29,29848.29,0],["2026-01-23",32784.19,32784.19,32784.19,32784.19,500],["2026-01-26",32784.19,32784.19,32784.19,32784.19,0],["2026-01-27",32784.19,32784.19,32784.19,32784.19,0],["2026-01-28",32784.19,32784.19,32784.19,32784.19,0],["2026-01-29",32784.19,32784.19,32784.19,32784.19,0],["2026-01-30",32784.19,36013.68,32784.19,36013.68,700],["2026-02-02",35720.09,35720.09,35720.09,35720.09,200],["2026-02-03",35720.09,35720.09,35720.09,35720.09,0],["2026-02-04",35720.09,35720.09,35720.09,35720.09,0],["2026-02-05",35720.09,35720.09,35720.09,35720.09,0],["2026-02-06",35720.09,36405.13,35720.09,36405.13,1000],["2026-02-09",37677.35,37677.35,37677.35,37677.35,200],["2026-02-10",37677.35,37677.35,37677.35,37677.35,0],["2026-02-11",39145.3,39145.3,39145.3,39145.3,500],["2026-02-12",39634.62,41591.88,39634.62,41591.88,1100],["2026-02-13",43549.15,45702.14,43549.15,45702.14,4800],["2026-02-23",45702.14,45702.14,45702.14,45702.14,0],["2026-02-24",45702.14,45702.14,45702.14,45702.14,1200],["2026-02-25",45702.14,45702.14,45702.14,45702.14,0],["2026-02-26",45702.14,45702.14,45702.14,45702.14,1800],["2026-02-27",45702.14,45702.14,45702.14,45702.14,700],["2026-03-02",45702.14,45702.14,45702.14,45702.14,0],["2026-03-03",45702.14,45702.14,45702.14,45702.14,0],["2026-03-04",45702.14,45702.14,45702.14,45702.14,0],["2026-03-05",45702.14,45702.14,45702.14,45702.14,0],["2026-03-06",45702.14,45702.14,45702.14,45702.14,0],["2026-03-09",45702.14,45702.14,45702.14,45702.14,0],["2026-03-10",45702.14,45702.14,45702.14,45702.14,0],["2026-03-11",45702.14,45702.14,45702.14,45702.14,0],["2026-03-12",45702.14,45702.14,45702.14,45702.14,0],["2026-03-13",45702.14,45702.14,45702.14,45702.14,0],["2026-03-16",45800.0,45800.0,45800.0,45800.0,100],["2026-03-17",45800.0,45800.0,45800.0,45800.0,0],["2026-03-18",45800.0,45800.0,45800.0,45800.0,0],["2026-03-19",45800.0,45800.0,45800.0,45800.0,0],["2026-03-20",45800.0,45800.0,45800.0,45800.0,0],["2026-03-23",45800.0,45800.0,45800.0,45800.0,0],["2026-03-24",45800.0,45800.0,45800.0,45800.0,0],["2026-03-25",45800.0,45800.0,45800.0,45800.0,0],["2026-03-26",45800.0,45800.0,45800.0,45800.0,0],["2026-03-27",45800.0,45800.0,45800.0,45800.0,0],["2026-03-30",45800.0,45800.0,45800.0,45800.0,0],["2026-03-31",45800.0,45800.0,45800.0,45800.0,0],["2026-04-01",45800.0,45800.0,45800.0,45800.0,0],["2026-04-02",45800.0,45800.0,45800.0,45800.0,0],["2026-04-03",45800.0,45800.0,45800.0,45800.0,0],["2026-04-06",45800.0,45800.0,45800.0,45800.0,0],["2026-04-07",45800.0,45800.0,45800.0,45800.0,0],["2026-04-08",45800.0,45800.0,45800.0,45800.0,0],["2026-04-09",45800.0,45800.0,45800.0,45800.0,0],["2026-04-10",45800.0,45800.0,45800.0,45800.0,0],["2026-04-13",45800.0,45800.0,45800.0,45800.0,0],["2026-04-14",45800.0,45800.0,45800.0,45800.0,0],["2026-04-15",45800.0,45800.0,45800.0,45800.0,0],["2026-04-16",45800.0,45800.0,45800.0,45800.0,0],["2026-04-17",45800.0,45800.0,45800.0,45800.0,0],["2026-04-20",45800.0,45800.0,45800.0,45800.0,0],["2026-04-21",45800.0,45800.0,45800.0,45800.0,0],["2026-04-22",45800.0,45800.0,45800.0,45800.0,0],["2026-04-23",45800.0,45800.0,45800.0,45800.0,0],["2026-04-24",45800.0,45800.0,45800.0,45800.0,0],["2026-04-28",45800.0,45800.0,45800.0,45800.0,0],["2026-04-29",45800.0,45800.0,45800.0,45800.0,0],["2026-05-04",45800.0,45800.0,45800.0,45800.0,0],["2026-05-05",45800.0,45800.0,45800.0,45800.0,0],["2026-05-06",45800.0,45800.0,45800.0,45800.0,0],["2026-05-07",45800.0,45800.0,45800.0,45800.0,0],["2026-05-08",45800.0,45800.0,45800.0,45800.0,0],["2026-05-11",45800.0,45800.0,45800.0,45800.0,0],["2026-05-12",45800.0,45800.0,45800.0,45800.0,0],["2026-05-13",45800.0,45800.0,45800.0,45800.0,0],["2026-05-14",45800.0,45800.0,45800.0,45800.0,0],["2026-05-15",45800.0,45800.0,45800.0,45800.0,0],["2026-05-18",45800.0,45800.0,45800.0,45800.0,0],["2026-05-19",45800.0,45800.0,45800.0,45800.0,0],["2026-05-20",45800.0,45800.0,45800.0,45800.0,0],["2026-05-21",45800.0,45800.0,45800.0,45800.0,0],["2026-05-22",45800.0,45800.0,45800.0,45800.0,0],["2026-05-25",45800.0,45800.0,45800.0,45800.0,0],["2026-05-26",45800.0,45800.0,45800.0,45800.0,0],["2026-05-27",45800.0,45800.0,45800.0,45800.0,0],["2026-05-28",45800.0,45800.0,45800.0,45800.0,0],["2026-05-29",45800.0,45800.0,45800.0,45800.0,0],["2026-06-01",45800.0,45800.0,45800.0,45800.0,0],["2026-06-02",45800.0,45800.0,45800.0,45800.0,0],["2026-06-03",45800.0,45800.0,45800.0,45800.0,0],["2026-06-04",45800.0,45800.0,45800.0,45800.0,0],["2026-06-05",45800.0,45800.0,45800.0,45800.0,0],["2026-06-08",45800.0,45800.0,45800.0,45800.0,0],["2026-06-09",45800.0,45800.0,45800.0,45800.0,0],["2026-06-10",45800.0,45800.0,45800.0,45800.0,0],["2026-06-11",45800.0,45800.0,45800.0,45800.0,0],["2026-06-12",45800.0,45800.0,45800.0,45800.0,0],["2026-06-15",45800.0,45800.0,45800.0,45800.0,0],["2026-06-16",45800.0,45800.0,45800.0,45800.0,0],["2026-06-17",45800.0,45800.0,45800.0,45800.0,0],["2026-06-18",45800.0,45800.0,45800.0,45800.0,0],["2026-06-19",45800.0,45800.0,45800.0,45800.0,0],["2026-06-22",45800.0,45800.0,45800.0,45800.0,0],["2026-06-23",45800.0,45800.0,45800.0,45800.0,0],["2026-06-24",45800.0,45800.0,45800.0,45800.0,0],["2026-06-25",45800.0,45800.0,45800.0,45800.0,0],["2026-06-26",45800.0,45800.0,45800.0,45800.0,0],["2026-06-29",45800.0,45800.0,45800.0,45800.0,0],["2026-06-30",45800.0,45800.0,45800.0,45800.0,0],["2026-07-01",45800.0,45800.0,45800.0,45800.0,0],["2026-07-02",45800.0,45800.0,45800.0,45800.0,0],["2026-07-03",45800.0,45800.0,45800.0,45800.0,0],["2026-07-06",45800.0,45800.0,45800.0,45800.0,0],["2026-07-07",45800.0,45800.0,45800.0,45800.0,0],["2026-07-08",45800.0,45800.0,45800.0,45800.0,0],["2026-07-09",45800.0,45800.0,45800.0,45800.0,0],["2026-07-10",45800.0,45800.0,45800.0,45800.0,0],["2026-07-13",45800.0,45800.0,45800.0,45800.0,0],["2026-07-14",45800.0,45800.0,45800.0,45800.0,0],["2026-07-15",45800.0,45800.0,45800.0,45800.0,0],["2026-07-16",45800.0,45800.0,45800.0,45800.0,0],["2026-07-17",45800.0,45800.0,45800.0,45800.0,0],["2026-07-20",45800.0,45800.0,45800.0,45800.0,0],["2026-07-21",45800.0,45800.0,45800.0,45800.0,0],["2026-07-22",45800.0,45800.0,45800.0,45800.0,0],["2026-07-23",45800.0,45800.0,45800.0,45800.0,0],["2026-07-24",45800.0,45800.0,45800.0,45800.0,0],["2026-07-27",45800.0,45800.0,45800.0,45800.0,0],["2026-07-28",45800.0,45800.0,45800.0,45800.0,0],["2026-07-29",45800.0,45800.0,45800.0,45800.0,0],["2026-07-30",45800.0,45800.0,45800.0,45800.0,0],["2026-07-31",45800.0,45800.0,45800.0,45800.0,0],["2026-08-03",45800.0,45800.0,45800.0,45800.0,0],["2026-08-04",45800.0,45800.0,45800.0,45800.0,0],["2026-08-05",45800.0,45800.0,45800.0,45800.0,0],["2026-08-06",45800.0,45800.0,45800.0,45800.0,0],["2026-08-07",45800.0,45800.0,45800.0,45800.0,0],["2026-08-10",45800.0,45800.0,45800.0,45800.0,0],["2026-08-11",45800.0,45800.0,45800.0,45800.0,0],["2026-08-12",45800.0,45800.0,45800.0,45800.0,0],["2026-08-13",45800.0,45800.0,45800.0,45800.0,0],["2026-08-14",45800.0,45800.0,45800.0,45800.0,0],["2026-08-17",45800.0,45800.0,45800.0,45800.0,0],["2026-08-18",45800.0,45800.0,45800.0,45800.0,0],["2026-08-19",45800.0,45800.0,45800.0,45800.0,0],["2026-08-20",45800.0,45800.0,45800.0,45800.0,0],["2026-08-21",45800.0,45800.0,45800.0,45800.0,0],["2026-08-24",45800.0,45800.0,45800.0,45800.0,0],["2026-08-25",45800.0,45800.0,45800.0,45800.0,0],["2026-08-26",45800.0,45800.0,45800.0,45800.0,0],["2026-08-27",45800.0,45800.0,45800.0,45800.0,0],["2026-08-28",45800.0,45800.0,45800.0,45800.0,0],["2026-09-03",45800.0,45800.0,45800.0,45800.0,0],["2026-09-04",45800.0,45800.0,45800.0,45800.0,0],["2026-09-07",45800.0,45800.0,45800.0,45800.0,0],["2026-09-08",45800.0,45800.0,45800.0,45800.0,0],["2026-09-09",45800.0,45800.0,45800.0,45800.0,0],["2026-09-10",45800.0,45800.0,45800.0,45800.0,0],["2026-09-11",45800.0,45800.0,45800.0,45800.0,0],["2026-09-14",45800.0,45800.0,45800.0,45800.0,0],["2026-09-15",45800.0,45800.0,45800.0,45800.0,0],["2026-09-16",45800.0,45800.0,45800.0,45800.0,0],["2026-09-17",45800.0,45800.0,45800.0,45800.0,0],["2026-09-18",45800.0,45800.0,45800.0,45800.0,0],["2026-09-21",45800.0,45800.0,45800.0,45800.0,0],["2026-09-22",45800.0,45800.0,45800.0,45800.0,0],["2026-09-23",45800.0,45800.0,45800.0,45800.0,0],["2026-09-24",45800.0,45800.0,45800.0,45800.0,0],["2026-09-25",45800.0,45800.0,45800.0,45800.0,0],["2026-09-28",45800.0,45800.0,45800.0,45800.0,0],["2026-09-29",45800.0,45800.0,45800.0,45800.0,0],["2026-09-30",45800.0,45800.0,45800.0,45800.0,0],["2026-10-01",45800.0,45800.0,45800.0,45800.0,0],["2026-10-02",45800.0,45800.0,45800.0,45800.0,0],["2026-10-05",45800.0,45800.0,45800.0,45800.0,0],["2026-10-06",45800.0,45800.0,45800.0,45800.0,0],["2026-10-07",45800.0,45800.0,45800.0,45800.0,0],["2026-10-08",45800.0,45800.0,45800.0,45800.0,0],["2026-10-09",45800.0,45800.0,45800.0,45800.0,0],["2026-10-12",45800.0,45800.0,45800.0,45800.0,0]]}