{"sym":"BHP","index":false,"bars":[["2013-01-21",10159.12,10159.12,10159.12,10159.12,13200],["2013-01-22",10159.12,10159.12,10159.12,10159.12,0],["2013-01-23",10159.12,10159.12,10159.12,10159.12,0],["2013-01-24",10159.12,10159.12,10159.12,10159.12,0],["2013-01-25",10159.12,10159.12,10159.12,10159.12,0],["2013-01-28",10159.12,10159.12,10159.12,10159.12,0],["2013-01-29",10159.12,10159.12,10159.12,10159.12,0],["2013-01-30",10159.12,10159.12,10159.12,10159.12,0],["2013-01-31",10159.12,10159.12,10159.12,10159.12,0],["2013-02-01",10159.12,10159.12,10159.12,10159.12,0],["2013-02-04",10159.12,10159.12,10159.12,10159.12,0],["2013-02-05",10159.12,10159.12,10159.12,10159.12,0],["2013-02-06",10159.12,10159.12,10159.12,10159.12,0],["2013-02-07",10159.12,10159.12,10159.12,10159.12,0],["2013-02-08",10159.12,10159.12,10159.12,10159.12,0],["2013-02-18",10159.12,10159.12,10159.12,10159.12,0],["2013-02-19",10159.12,10159.12,10159.12,10159.12,0],["2013-02-20",10159.12,10159.12,10159.12,10159.12,0],["2013-02-21",10159.12,10159.12,10159.12,10159.12,0],["2013-02-22",10159.12,10159.12,10159.12,10159.12,0],["2013-02-25",10159.12,10159.12,10159.12,10159.12,0],["2013-02-26",10159.12,10159.12,10159.12,10159.12,0],["2013-02-27",10159.12,10159.12,10159.12,10159.12,0],["2013-02-28",10159.12,10159.12,10159.12,10159.12,0],["2013-03-01",10159.12,10159.12,10159.12,10159.12,0],["2013-03-04",10159.12,10159.12,10159.12,10159.12,0],["2013-03-05",10159.12,10159.12,10159.12,10159.12,0],["2013-03-06",10159.12,10159.12,10159.12,10159.12,0],["2013-03-07",10159.12,10159.12,10159.12,10159.12,0],["2013-03-08",10159.12,10159.12,10159.12,10159.12,0],["2013-03-11",10159.12,10159.12,10159.12,10159.12,0],["2013-03-12",10159.12,10159.12,10159.12,10159.12,0],["2013-03-13",10159.12,10159.12,10159.12,10159.12,0],["2013-03-14",10159.12,10159.12,10159.12,10159.12,0],["2013-03-15",10159.12,10159.12,10159.12,10159.12,0],["2013-03-18",10159.12,10159.12,10159.12,10159.12,0],["2013-03-19",10159.12,10159.12,10159.12,10159.12,0],["2013-03-20",10159.12,10159.12,10159.12,10159.12,0],["2013-03-21",10159.12,10159.12,10159.12,10159.12,0],["2013-03-22",10159.12,10159.12,10159.12,10159.12,0],["2013-03-25",10159.12,10159.12,10159.12,10159.12,0],["2013-03-26",10159.12,10159.12,10159.12,10159.12,0],["2013-03-27",10159.12,10159.12,10159.12,10159.12,0],["2013-03-28",10159.12,10159.12,10159.12,10159.12,0],["2013-03-29",10159.12,10159.12,10159.12,10159.12,0],["2013-04-01",10159.12,10159.12,10159.12,10159.12,0],["2013-04-02",10159.12,10159.12,10159.12,10159.12,0],["2013-04-03",10159.12,10159.12,10159.12,10159.12,0],["2013-04-04",10159.12,10159.12,10159.12,10159.12,0],["2013-04-05",10159.12,10159.12,10159.12,10159.12,0],["2013-04-08",10159.12,10159.12,10159.12,10159.12,0],["2013-04-09",10159.12,10159.12,10159.12,10159.12,0],["2013-04-10",10159.12,10159.12,10159.12,10159.12,0],["2013-04-11",10159.12,10159.12,10159.12,10159.12,0],["2013-04-12",10159.12,10159.12,10159.12,10159.12,0],["2013-04-15",10159.12,10159.12,10159.12,10159.12,0],["2013-04-16",10159.12,10159.12,10159.12,10159.12,0],["2013-04-17",10159.12,10159.12,10159.12,10159.12,0],["2013-04-18",10159.12,10159.12,10159.12,10159.12,0],["2013-04-22",10159.12,10159.12,10159.12,10159.12,0],["2013-04-23",10159.12,10159.12,10159.12,10159.12,0],["2013-04-24",10159.12,10159.12,10159.12,10159.12,0],["2013-04-25",10159.12,10159.12,10159.12,10159.12,0],["2013-04-26",10159.12,10159.12,10159.12,10159.12,0],["2013-05-02",10159.12,10159.12,10159.12,10159.12,0],["2013-05-03",10159.12,10159.12,10159.12,10159.12,0],["2013-05-06",10159.12,10159.12,10159.12,10159.12,0],["2013-05-07",10159.12,10159.12,10159.12,10159.12,0],["2013-05-08",10159.12,10159.12,10159.12,10159.12,0],["2013-05-09",10159.12,10159.12,10159.12,10159.12,0],["2013-05-10",10159.12,10159.12,10159.12,10159.12,0],["2013-05-13",10159.12,10159.12,10159.12,10159.12,0],["2013-05-14",10159.12,10159.12,10159.12,10159.12,0],["2013-05-15",10159.12,10159.12,10159.12,10159.12,0],["2013-05-16",10159.12,10159.12,10159.12,10159.12,0],["2013-05-17",6120.71,6120.71,6120.71,6120.71,3000],["2013-05-20",6120.71,6120.71,6120.71,6120.71,0],["2013-05-21",6120.71,6120.71,6120.71,6120.71,0],["2013-05-22",6120.71,6120.71,6120.71,6120.71,0],["2013-05-23",6120.71,6120.71,6120.71,6120.71,0],["2013-05-24",6120.71,6120.71,6120.71,6120.71,0],["2013-05-27",6120.71,6120.71,6120.71,6120.71,0],["2013-05-28",6688.61,6688.61,6688.61,6688.61,1000],["2013-05-29",6688.61,6688.61,6688.61,6688.61,0],["2013-05-30",7319.61,7319.61,7319.61,7319.61,100],["2013-05-31",7319.61,7319.61,7319.61,7319.61,0],["2013-06-03",7319.61,7319.61,7319.61,7319.61,0],["2013-06-04",7319.61,7319.61,7319.61,7319.61,0],["2013-06-05",7319.61,7319.61,7319.61,7319.61,0],["2013-06-06",7319.61,7319.61,7319.61,7319.61,0],["2013-06-07",7319.61,7319.61,7319.61,7319.61,0],["2013-06-10",7319.61,7319.61,7319.61,7319.61,0],["2013-06-11",7319.61,7319.61,7319.61,7319.61,0],["2013-06-12",7319.61,7319.61,7319.61,7319.61,0],["2013-06-13",7319.61,7319.61,7319.61,7319.61,0],["2013-06-14",7319.61,7319.61,7319.61,7319.61,0],["2013-06-17",7319.61,7319.61,7319.61,7319.61,0],["2013-06-18",7319.61,7319.61,7319.61,7319.61,0],["2013-06-19",7319.61,7319.61,7319.61,7319.61,0],["2013-06-20",7319.61,7319.61,7319.61,7319.61,0],["2013-06-21",7319.61,7319.61,7319.61,7319.61,0],["2013-06-24",7319.61,7319.61,7319.61,7319.61,0],["2013-06-25",7319.61,7319.61,7319.61,7319.61,0],["2013-06-26",7319.61,7319.61,7319.61,7319.61,0],["2013-06-27",7319.61,7319.61,7319.61,7319.61,0],["2013-06-28",7319.61,7319.61,7319.61,7319.61,0],["2013-07-01",7319.61,7319.61,7319.61,7319.61,0],["2013-07-02",7319.61,7319.61,7319.61,7319.61,0],["2013-07-03",7319.61,7319.61,7319.61,7319.61,0],["2013-07-04",7319.61,7319.61,7319.61,7319.61,0],["2013-07-05",7319.61,7319.61,7319.61,7319.61,0],["2013-07-08",7319.61,7319.61,7319.61,7319.61,0],["2013-07-09",7319.61,7319.61,7319.61,7319.61,0],["2013-07-10",7319.61,7319.61,7319.61,7319.61,0],["2013-07-11",7319.61,7319.61,7319.61,7319.61,0],["2013-07-12",7319.61,7319.61,7319.61,7319.61,0],["2013-07-15",7319.61,7319.61,7319.61,7319.61,0],["2013-07-16",7319.61,7319.61,7319.61,7319.61,0],["2013-07-17",7319.61,7319.61,7319.61,7319.61,0],["2013-07-18",7319.61,7319.61,7319.61,7319.61,0],["2013-07-19",7319.61,7319.61,7319.61,7319.61,0],["2013-07-22",7319.61,7319.61,7319.61,7319.61,0],["2013-07-23",7319.61,7319.61,7319.61,7319.61,0],["2013-07-24",7319.61,7319.61,7319.61,7319.61,4900],["2013-07-25",7319.61,7319.61,7319.61,7319.61,0],["2013-07-26",7319.61,7319.61,7319.61,7319.61,0],["2013-07-29",7319.61,7319.61,7319.61,7319.61,0],["2013-07-30",7319.61,7319.61,7319.61,7319.61,0],["2013-07-31",7319.61,7319.61,7319.61,7319.61,0],["2013-08-01",7319.61,7319.61,7319.61,7319.61,0],["2013-08-02",7319.61,7319.61,7319.61,7319.61,0],["2013-08-05",7319.61,7319.61,7319.61,7319.61,0],["2013-08-06",7319.61,7319.61,7319.61,7319.61,0],["2013-08-07",7319.61,7319.61,7319.61,7319.61,0],["2013-08-08",7319.61,7319.61,7319.61,7319.61,0],["2013-08-09",7382.71,7382.71,7382.71,7382.71,100],["2013-08-12",7382.71,7382.71,7382.71,7382.71,0],["2013-08-13",7382.71,7382.71,7382.71,7382.71,0],["2013-08-14",7382.71,7382.71,7382.71,7382.71,0],["2013-08-15",7382.71,7382.71,7382.71,7382.71,0],["2013-08-16",7382.71,7382.71,7382.71,7382.71,0],["2013-08-19",7382.71,7382.71,7382.71,7382.71,0],["2013-08-20",7382.71,7382.71,7382.71,7382.71,0],["2013-08-21",7382.71,7382.71,7382.71,7382.71,0],["2013-08-22",7382.71,7382.71,7382.71,7382.71,0],["2013-08-26",7382.71,7382.71,7382.71,7382.71,0],["2013-08-27",7382.71,7382.71,7382.71,7382.71,0],["2013-08-28",7382.71,7382.71,7382.71,7382.71,0],["2013-08-29",7382.71,7382.71,7382.71,7382.71,0],["2013-08-30",7382.71,7382.71,7382.71,7382.71,0],["2013-09-03",7382.71,7382.71,7382.71,7382.71,0],["2013-09-04",7382.71,7382.71,7382.71,7382.71,0],["2013-09-05",7382.71,7382.71,7382.71,7382.71,0],["2013-09-06",7382.71,7382.71,7382.71,7382.71,0],["2013-09-09",7382.71,7382.71,7382.71,7382.71,0],["2013-09-10",7382.71,7382.71,7382.71,7382.71,0],["2013-09-11",7382.71,7382.71,7382.71,7382.71,0],["2013-09-12",7382.71,7382.71,6688.61,7382.71,0],["2013-09-13",7382.71,7382.71,7382.71,7382.71,0],["2013-09-16",7382.71,7382.71,7382.71,7382.71,0],["2013-09-17",7382.71,7382.71,7382.71,7382.71,0],["2013-09-18",7382.71,7382.71,7382.71,7382.71,0],["2013-09-19",7382.71,7382.71,7382.71,7382.71,0],["2013-09-20",7382.71,7382.71,7382.71,7382.71,0],["2013-09-23",7382.71,7382.71,7382.71,7382.71,0],["2013-09-24",7382.71,7382.71,7382.71,7382.71,0],["2013-09-25",7382.71,7382.71,7382.71,7382.71,0],["2013-09-26",7382.71,7382.71,7382.71,7382.71,0],["2013-09-27",7382.71,7382.71,7382.71,7382.71,0],["2013-09-30",7382.71,7382.71,7382.71,7382.71,0],["2013-10-01",7382.71,7382.71,7382.71,7382.71,0],["2013-10-02",7382.71,7382.71,7382.71,7382.71,0],["2013-10-03",7382.71,7382.71,7382.71,7382.71,0],["2013-10-04",7382.71,7382.71,7382.71,7382.71,0],["2013-10-07",7382.71,7382.71,7382.71,7382.71,0],["2013-10-08",7382.71,7382.71,7382.71,7382.71,0],["2013-10-09",7382.71,7382.71,7382.71,7382.71,0],["2013-10-10",7382.71,7382.71,7382.71,7382.71,0],["2013-10-11",7382.71,7382.71,7382.71,7382.71,0],["2013-10-14",7382.71,7382.71,7382.71,7382.71,0],["2013-10-15",7382.71,7382.71,7382.71,7382.71,0],["2013-10-16",7382.71,7382.71,7382.71,7382.71,0],["2013-10-17",7382.71,7382.71,7382.71,7382.71,0],["2013-10-18",7382.71,7382.71,7382.71,7382.71,0],["2013-10-21",7382.71,7382.71,7382.71,7382.71,0],["2013-10-22",7382.71,7382.71,7382.71,7382.71,0],["2013-10-23",7382.71,7382.71,7382.71,7382.71,0],["2013-10-24",7382.71,7382.71,7382.71,7382.71,0],["2013-10-25",7382.71,7382.71,7382.71,7382.71,0],["2013-10-28",7382.71,7382.71,7382.71,7382.71,0],["2013-10-29",7382.71,7382.71,7382.71,7382.71,0],["2013-10-30",7382.71,7382.71,7382.71,7382.71,0],["2013-10-31",7382.71,7382.71,7382.71,7382.71,0],["2013-11-01",7382.71,7382.71,7382.71,7382.71,0],["2013-11-04",7382.71,7382.71,7382.71,7382.71,0],["2013-11-05",7382.71,7382.71,7382.71,7382.71,0],["2013-11-06",7382.71,7382.71,7382.71,7382.71,0],["2013-11-07",7382.71,7382.71,7382.71,7382.71,0],["2013-11-08",7382.71,7382.71,7382.71,7382.71,0],["2013-11-11",7382.71,7382.71,7382.71,7382.71,0],["2013-11-12",7382.71,7382.71,7382.71,7382.71,0],["2013-11-13",7382.71,7382.71,7382.71,7382.71,0],["2013-11-14",7382.71,7382.71,7382.71,7382.71,0],["2013-11-15",7382.71,7382.71,7382.71,7382.71,0],["2013-11-18",7382.71,7382.71,7382.71,7382.71,0],["2013-11-19",7382.71,7382.71,7382.71,7382.71,0],["2013-11-20",7382.71,7382.71,7382.71,7382.71,0],["2013-11-21",7382.71,7382.71,7382.71,7382.71,0],["2013-11-22",7382.71,7382.71,7382.71,7382.71,0],["2013-11-25",7382.71,7382.71,7382.71,7382.71,0],["2013-11-26",7382.71,7382.71,7382.71,7382.71,0],["2013-11-27",7382.71,7382.71,7382.71,7382.71,0],["2013-11-28",7382.71,7382.71,7382.71,7382.71,0],["2013-11-29",7382.71,7382.71,7382.71,7382.71,0],["2013-12-02",7382.71,7382.71,7382.71,7382.71,0],["2013-12-03",7382.71,7382.71,7382.71,7382.71,0],["2013-12-04",7382.71,7382.71,7382.71,7382.71,0],["2013-12-05",7382.71,7382.71,7382.71,7382.71,0],["2013-12-06",7382.71,7382.71,7382.71,7382.71,0],["2013-12-09",7382.71,7382.71,7382.71,7382.71,0],["2013-12-10",5679.01,5679.01,5679.01,5679.01,10400],["2013-12-11",5679.01,5679.01,5679.01,5679.01,70],["2013-12-12",5679.01,5679.01,5679.01,5679.01,0],["2013-12-13",5679.01,5679.01,5679.01,5679.01,0],["2013-12-17",5679.01,5679.01,5679.01,5679.01,0],["2013-12-18",5679.01,5679.01,5679.01,5679.01,0],["2013-12-19",5679.01,5679.01,5679.01,5679.01,0],["2013-12-20",5679.01,5679.01,5679.01,5679.01,0],["2013-12-23",5679.01,5679.01,5679.01,5679.01,0],["2013-12-24",5679.01,5679.01,5679.01,5679.01,0],["2013-12-25",5679.01,5679.01,5679.01,5679.01,0],["2013-12-26",5679.01,5679.01,5679.01,5679.01,0],["2013-12-27",5679.01,5679.01,5679.01,5679.01,0],["2013-12-30",5679.01,5679.01,5679.01,5679.01,0],["2013-12-31",5679.01,5679.01,5679.01,5679.01,0],["2014-01-02",5679.01,5679.01,5679.01,5679.01,0],["2014-01-03",5679.01,5679.01,5679.01,5679.01,0],["2014-01-06",5679.01,5679.01,5679.01,5679.01,0],["2014-01-07",5679.01,5679.01,5679.01,5679.01,0],["2014-01-08",5679.01,5679.01,5679.01,5679.01,0],["2014-01-09",5679.01,5679.01,5679.01,5679.01,0],["2014-01-10",5679.01,5679.01,5679.01,5679.01,0],["2014-01-13",5679.01,5679.01,5679.01,5679.01,0],["2014-01-14",5679.01,5679.01,5679.01,5679.01,0],["2014-01-15",5679.01,5679.01,5679.01,5679.01,0],["2014-01-16",5679.01,5679.01,5679.01,5679.01,0],["2014-01-17",5679.01,5679.01,5679.01,5679.01,0],["2014-01-20",5679.01,5679.01,5679.01,5679.01,0],["2014-01-21",5679.01,5679.01,5679.01,5679.01,0],["2014-01-22",5679.01,5679.01,5679.01,5679.01,0],["2014-01-23",5679.01,5679.01,5679.01,5679.01,0],["2014-01-24",5679.01,5679.01,5679.01,5679.01,0],["2014-01-27",5679.01,5679.01,5679.01,5679.01,0],["2014-02-06",5679.01,5679.01,5679.01,5679.01,0],["2014-02-07",5679.01,5679.01,5679.01,5679.01,0],["2014-02-10",5679.01,5679.01,5679.01,5679.01,0],["2014-02-11",5679.01,5679.01,5679.01,5679.01,0],["2014-02-12",5679.01,5679.01,5679.01,5679.01,0],["2014-02-13",7950.61,7950.61,7950.61,7950.61,100],["2014-02-14",8518.51,8518.51,8518.51,8518.51,3900],["2014-02-17",8518.51,8518.51,8518.51,8518.51,0],["2014-02-18",8834.01,8834.01,8834.01,8834.01,100],["2014-02-19",9717.41,9717.41,9465.01,9717.41,3100],["2014-02-20",9717.41,9717.41,9717.41,9717.41,0],["2014-02-21",9306.82,9443.68,9306.82,9443.68,4490],["2014-02-24",9375.25,9375.25,9375.25,9375.25,0],["2014-02-25",8485.63,10264.87,8485.63,10264.87,200],["2014-02-26",10264.87,10264.87,10264.87,10264.87,100],["2014-02-27",10264.87,10264.87,10264.87,10264.87,0],["2014-02-28",9306.82,9306.82,9306.82,9306.82,100],["2014-03-03",9306.82,9306.82,9306.82,9306.82,0],["2014-03-04",9306.82,9306.82,9306.82,9306.82,0],["2014-03-05",8417.2,8417.2,8417.2,8417.2,100],["2014-03-06",9238.39,9238.39,9238.39,9238.39,100],["2014-03-07",9238.39,9238.39,9238.39,9238.39,0],["2014-03-10",8417.2,9238.39,8417.2,9238.39,500],["2014-03-11",9991.14,9991.14,9991.14,9991.14,100],["2014-03-12",9991.14,9991.14,9991.14,9991.14,0],["2014-03-13",9033.09,9033.09,9033.09,9033.09,100],["2014-03-14",9033.09,9033.09,9033.09,9033.09,0],["2014-03-17",9033.09,9033.09,9033.09,9033.09,0],["2014-03-18",8211.9,8211.9,8211.9,8211.9,100],["2014-03-19",8211.9,8211.9,8211.9,8211.9,0],["2014-03-20",8211.9,8211.9,8211.9,8211.9,0],["2014-03-21",7527.57,7527.57,7527.57,7527.57,100],["2014-03-24",7527.57,7527.57,7527.57,7527.57,0],["2014-03-25",7527.57,7527.57,7527.57,7527.57,0],["2014-03-26",6843.25,6843.25,6843.25,6843.25,100],["2014-03-27",6843.25,6843.25,6843.25,6843.25,0],["2014-03-28",6843.25,6843.25,6843.25,6843.25,0],["2014-03-31",6295.79,6295.79,6295.79,6295.79,100],["2014-04-01",6295.79,6295.79,6295.79,6295.79,0],["2014-04-02",6295.79,6295.79,6295.79,6295.79,0],["2014-04-03",5679.9,5679.9,5679.9,5679.9,100],["2014-04-04",5679.9,5679.9,5679.9,5679.9,0],["2014-04-07",5679.9,5679.9,5679.9,5679.9,0],["2014-04-08",5679.9,5679.9,5679.9,5679.9,0],["2014-04-10",5679.9,5679.9,5679.9,5679.9,0],["2014-04-11",5679.9,5679.9,5679.9,5679.9,0],["2014-04-14",5679.9,5679.9,5679.9,5679.9,0],["2014-04-15",5679.9,5679.9,5679.9,5679.9,0],["2014-04-16",5679.9,5679.9,5679.9,5679.9,0],["2014-04-17",5679.9,5679.9,5679.9,5679.9,0],["2014-04-18",5679.9,5679.9,5679.9,5679.9,0],["2014-04-21",5679.9,5679.9,5679.9,5679.9,0],["2014-04-22",5679.9,5679.9,5679.9,5679.9,0],["2014-04-23",5679.9,5679.9,5679.9,5679.9,0],["2014-04-24",5132.44,5132.44,5132.44,5132.44,10600],["2014-04-25",5679.9,5679.9,5679.9,5679.9,0],["2014-04-28",5679.9,5679.9,5679.9,5679.9,0],["2014-04-29",5679.9,5679.9,5679.9,5679.9,0],["2014-05-05",5679.9,5679.9,5679.9,5679.9,0],["2014-05-06",5679.9,5679.9,5679.9,5679.9,0],["2014-05-07",5679.9,5679.9,5679.9,5679.9,0],["2014-05-08",5679.9,5679.9,5679.9,5679.9,0],["2014-05-09",5679.9,5679.9,5679.9,5679.9,0],["2014-05-12",5679.9,5679.9,5679.9,5679.9,0],["2014-05-13",5679.9,5679.9,5679.9,5679.9,0],["2014-05-14",5679.9,5679.9,5679.9,5679.9,0],["2014-05-15",5679.9,5679.9,5679.9,5679.9,0],["2014-05-16",5679.9,5679.9,5679.9,5679.9,0],["2014-05-19",5679.9,5679.9,5679.9,5679.9,0],["2014-05-20",5679.9,5679.9,5679.9,5679.9,0],["2014-05-21",5679.9,5679.9,5679.9,5679.9,0],["2014-05-22",5679.9,5679.9,5679.9,5679.9,0],["2014-05-23",5679.9,5679.9,5679.9,5679.9,0],["2014-05-26",5679.9,5679.9,5679.9,5679.9,0],["2014-05-27",5679.9,5679.9,5679.9,5679.9,0],["2014-05-28",5679.9,5679.9,5679.9,5679.9,0],["2014-05-29",5679.9,5679.9,5679.9,5679.9,0],["2014-05-30",5679.9,5679.9,5679.9,5679.9,0],["2014-06-02",5679.9,5679.9,5679.9,5679.9,0],["2014-06-03",5679.9,5679.9,5679.9,5679.9,0],["2014-06-04",5679.9,5679.9,5679.9,5679.9,0],["2014-06-05",5679.9,5679.9,5679.9,5679.9,0],["2014-06-06",5679.9,5679.9,5679.9,5679.9,0],["2014-06-09",5679.9,5679.9,5679.9,5679.9,0],["2014-06-10",5679.9,5679.9,5679.9,5679.9,0],["2014-06-11",5679.9,5679.9,5679.9,5679.9,0],["2014-06-12",5679.9,5679.9,5679.9,5679.9,0],["2014-06-13",5679.9,5679.9,5679.9,5679.9,0],["2014-06-16",5679.9,5679.9,5679.9,5679.9,0],["2014-06-17",5679.9,5679.9,5679.9,5679.9,0],["2014-06-18",5679.9,5679.9,5679.9,5679.9,0],["2014-06-19",5679.9,5679.9,5679.9,5679.9,0],["2014-06-20",5679.9,5679.9,5679.9,5679.9,0],["2014-06-23",5679.9,5679.9,5679.9,5679.9,0],["2014-06-24",5679.9,5679.9,5679.9,5679.9,0],["2014-06-25",5679.9,5679.9,5679.9,5679.9,0],["2014-06-26",5679.9,5679.9,5679.9,5679.9,0],["2014-06-27",5679.9,5679.9,5679.9,5679.9,0],["2014-06-30",5679.9,5679.9,5679.9,5679.9,0],["2014-07-01",5679.9,5679.9,5679.9,5679.9,0],["2014-07-02",5679.9,5679.9,5679.9,5679.9,0],["2014-07-03",5679.9,5679.9,5679.9,5679.9,0],["2014-07-04",5679.9,5679.9,5679.9,5679.9,0],["2014-07-07",5679.9,5679.9,5679.9,5679.9,0],["2014-07-08",5679.9,5679.9,5679.9,5679.9,0],["2014-07-09",5679.9,5679.9,5679.9,5679.9,0],["2014-07-10",5679.9,5679.9,5679.9,5679.9,0],["2014-07-11",5679.9,5679.9,5679.9,5679.9,0],["2014-07-14",5679.9,5679.9,5679.9,5679.9,0],["2014-07-15",5679.9,5679.9,5679.9,5679.9,0],["2014-07-16",5679.9,5679.9,5679.9,5679.9,0],["2014-07-17",5679.9,5679.9,5679.9,5679.9,0],["2014-07-18",5679.9,5679.9,5679.9,5679.9,0],["2014-07-21",5679.9,5679.9,5679.9,5679.9,0],["2014-07-22",5679.9,5679.9,5679.9,5679.9,0],["2014-07-23",5679.9,5679.9,5679.9,5679.9,0],["2014-07-24",5679.9,5679.9,5679.9,5679.9,0],["2014-07-25",5679.9,5679.9,5679.9,5679.9,0],["2014-07-28",5679.9,5679.9,5679.9,5679.9,0],["2014-07-29",5679.9,5679.9,5679.9,5679.9,0],["2014-07-30",5679.9,5679.9,5679.9,5679.9,0],["2014-07-31",3490.06,3490.06,3490.06,3490.06,10000],["2014-08-01",3490.06,3490.06,3490.06,3490.06,0],["2014-08-04",3490.06,3490.06,3490.06,3490.06,0],["2014-08-05",3490.06,3490.06,3490.06,3490.06,0],["2014-08-06",3490.06,3490.06,3490.06,3490.06,0],["2014-08-07",3490.06,3490.06,3490.06,3490.06,0],["2014-08-08",3490.06,3490.06,3490.06,3490.06,0],["2014-08-11",3490.06,3490.06,3490.06,3490.06,0],["2014-08-12",3490.06,3490.06,3490.06,3490.06,0],["2014-08-13",3490.06,3490.06,3490.06,3490.06,0],["2014-08-14",3490.06,3490.06,3490.06,3490.06,0],["2014-08-15",3490.06,3490.06,3490.06,3490.06,0],["2014-08-18",3490.06,3490.06,3490.06,3490.06,0],["2014-08-19",3490.06,3490.06,3490.06,3490.06,0],["2014-08-20",3490.06,3490.06,3490.06,3490.06,0],["2014-08-21",3490.06,3490.06,3490.06,3490.06,0],["2014-08-22",3490.06,3490.06,3490.06,3490.06,0],["2014-08-25",3490.06,3490.06,3490.06,3490.06,0],["2014-08-26",3490.06,3490.06,3490.06,3490.06,0],["2014-08-27",3490.06,3490.06,3490.06,3490.06,0],["2014-08-28",3490.06,3490.06,3490.06,3490.06,0],["2014-08-29",3832.22,3832.22,3832.22,3832.22,100],["2014-09-03",3832.22,3832.22,3832.22,3832.22,0],["2014-09-04",3832.22,3832.22,3832.22,3832.22,0],["2014-09-05",3832.22,3832.22,3832.22,3832.22,0],["2014-09-08",3832.22,3832.22,3832.22,3832.22,0],["2014-09-09",3832.22,3832.22,3832.22,3832.22,0],["2014-09-10",3832.22,3832.22,3832.22,3832.22,0],["2014-09-11",3832.22,3832.22,3832.22,3832.22,0],["2014-09-12",3832.22,3832.22,3832.22,3832.22,0],["2014-09-15",3832.22,3832.22,3832.22,3832.22,0],["2014-09-16",3832.22,3832.22,3832.22,3832.22,0],["2014-09-17",3832.22,3832.22,3832.22,3832.22,0],["2014-09-18",3832.22,3832.22,3832.22,3832.22,0],["2014-09-19",3832.22,3832.22,3832.22,3832.22,0],["2014-09-22",3832.22,3832.22,3832.22,3832.22,0],["2014-09-23",3832.22,3832.22,3832.22,3832.22,0],["2014-09-24",3832.22,3832.22,3832.22,3832.22,0],["2014-09-25",3832.22,3832.22,3832.22,3832.22,0],["2014-09-26",3832.22,3832.22,3832.22,3832.22,0],["2014-09-29",3832.22,3832.22,3832.22,3832.22,0],["2014-09-30",3832.22,3832.22,3832.22,3832.22,0],["2014-10-01",3832.22,3832.22,3832.22,3832.22,0],["2014-10-02",3832.22,3832.22,3832.22,3832.22,0],["2014-10-03",3832.22,3832.22,3832.22,3832.22,0],["2014-10-06",3832.22,3832.22,3832.22,3832.22,0],["2014-10-07",3832.22,3832.22,3832.22,3832.22,0],["2014-10-08",3832.22,3832.22,3832.22,3832.22,0],["2014-10-09",3832.22,3832.22,3832.22,3832.22,0],["2014-10-10",3832.22,3832.22,3832.22,3832.22,0],["2014-10-13",3832.22,3832.22,3832.22,3832.22,0],["2014-10-14",3832.22,3832.22,3832.22,3832.22,0],["2014-10-15",3832.22,3832.22,3832.22,3832.22,0],["2014-10-16",3832.22,3832.22,3832.22,3832.22,0],["2014-10-17",3832.22,3832.22,3832.22,3832.22,0],["2014-10-20",3832.22,3832.22,3832.22,3832.22,0],["2014-10-21",3832.22,3832.22,3832.22,3832.22,0],["2014-10-22",3832.22,3832.22,3832.22,3832.22,0],["2014-10-23",3832.22,3832.22,3832.22,3832.22,0],["2014-10-24",3832.22,3832.22,3832.22,3832.22,0],["2014-10-27",3832.22,3832.22,3832.22,3832.22,0],["2014-10-28",3832.22,3832.22,3832.22,3832.22,0],["2014-10-29",3832.22,3832.22,3832.22,3832.22,0],["2014-10-30",3832.22,3832.22,3832.22,3832.22,0],["2014-10-31",3832.22,3832.22,3832.22,3832.22,0],["2014-11-03",3832.22,3832.22,3832.22,3832.22,0],["2014-11-04",3832.22,3832.22,3832.22,3832.22,0],["2014-11-05",3832.22,3832.22,3832.22,3832.22,0],["2014-11-06",3832.22,3832.22,3832.22,3832.22,0],["2014-11-07",3832.22,3832.22,3832.22,3832.22,0],["2014-11-10",3832.22,3832.22,3832.22,3832.22,0],["2014-11-11",3832.22,3832.22,3832.22,3832.22,0],["2014-11-12",3832.22,3832.22,3832.22,3832.22,0],["2014-11-13",3832.22,3832.22,3832.22,3832.22,0],["2014-11-14",3832.22,3832.22,3832.22,3832.22,0],["2014-11-17",3832.22,3832.22,3832.22,3832.22,0],["2014-11-18",3832.22,3832.22,3832.22,3832.22,0],["2014-11-19",3832.22,3832.22,3832.22,3832.22,0],["2014-11-20",3832.22,3832.22,3832.22,3832.22,0],["2014-11-21",3832.22,3832.22,3832.22,3832.22,0],["2014-11-24",3832.22,3832.22,3832.22,3832.22,0],["2014-11-25",3832.22,3832.22,3832.22,3832.22,0],["2014-11-26",3832.22,3832.22,3832.22,3832.22,0],["2014-11-27",3832.22,3832.22,3832.22,3832.22,0],["2014-11-28",3832.22,3832.22,3832.22,3832.22,0],["2014-12-01",3832.22,3832.22,3832.22,3832.22,0],["2014-12-02",3832.22,3832.22,3832.22,3832.22,0],["2014-12-03",3832.22,3832.22,3832.22,3832.22,0],["2014-12-04",3832.22,3832.22,3832.22,3832.22,0],["2014-12-05",3832.22,3832.22,3832.22,3832.22,0],["2014-12-08",3832.22,3832.22,3832.22,3832.22,0],["2014-12-09",3832.22,3832.22,3832.22,3832.22,0],["2014-12-10",3832.22,3832.22,3832.22,3832.22,0],["2014-12-11",3832.22,3832.22,3832.22,3832.22,0],["2014-12-12",3832.22,3832.22,3832.22,3832.22,0],["2014-12-15",3832.22,3832.22,3832.22,3832.22,0],["2014-12-16",3832.22,3832.22,3832.22,3832.22,0],["2014-12-17",3832.22,3832.22,3832.22,3832.22,0],["2014-12-18",3832.22,3832.22,3832.22,3832.22,0],["2014-12-19",3832.22,3832.22,3832.22,3832.22,0],["2014-12-22",3832.22,3832.22,3832.22,3832.22,0],["2014-12-23",3832.22,3832.22,3832.22,3832.22,0],["2014-12-24",3832.22,3832.22,3832.22,3832.22,0],["2014-12-25",3832.22,3832.22,3832.22,3832.22,0],["2014-12-26",3832.22,3832.22,3832.22,3832.22,0],["2014-12-29",3832.22,3832.22,3832.22,3832.22,0],["2014-12-30",3832.22,3832.22,3832.22,3832.22,0],["2014-12-31",3832.22,3832.22,3832.22,3832.22,0],["2015-01-05",5337.73,5337.73,5337.73,5337.73,400],["2015-01-06",5337.73,5337.73,5337.73,5337.73,8790],["2015-01-07",5337.73,5337.73,5337.73,5337.73,0],["2015-01-08",5337.73,5337.73,5337.73,5337.73,0],["2015-01-09",5337.73,5337.73,5337.73,5337.73,0],["2015-01-12",5337.73,5337.73,5337.73,5337.73,0],["2015-01-13",5337.73,5337.73,5337.73,5337.73,0],["2015-01-14",5337.73,5337.73,5337.73,5337.73,0],["2015-01-15",5337.73,5337.73,5337.73,5337.73,0],["2015-01-16",5816.76,5816.76,5816.76,5816.76,100],["2015-01-19",5816.76,5816.76,5816.76,5816.76,0],["2015-01-20",5816.76,5816.76,5816.76,5816.76,0],["2015-01-21",5816.76,5816.76,5816.76,5816.76,0],["2015-01-22",5816.76,5816.76,5816.76,5816.76,0],["2015-01-23",5816.76,5816.76,5816.76,5816.76,0],["2015-01-26",5816.76,5816.76,5816.76,5816.76,0],["2015-01-27",5816.76,5816.76,5816.76,5816.76,0],["2015-01-28",5816.76,5816.76,5816.76,5816.76,0],["2015-01-29",5816.76,5816.76,5816.76,5816.76,0],["2015-01-30",5816.76,5816.76,5816.76,5816.76,0],["2015-02-02",5816.76,5816.76,5816.76,5816.76,4800],["2015-02-03",5816.76,5816.76,5816.76,5816.76,12000],["2015-02-04",5816.76,5816.76,5816.76,5816.76,0],["2015-02-05",5816.76,5816.76,5816.76,5816.76,0],["2015-02-06",5816.76,5816.76,5816.76,5816.76,0],["2015-02-09",5816.76,5816.76,5816.76,5816.76,0],["2015-02-10",5816.76,5816.76,5816.76,5816.76,0],["2015-02-11",5816.76,5816.76,5816.76,5816.76,0],["2015-02-12",6364.22,6364.22,6364.22,6364.22,100],["2015-02-13",6364.22,6364.22,6364.22,6364.22,0],["2015-02-24",6364.22,6364.22,6364.22,6364.22,0],["2015-02-25",6980.11,6980.11,6980.11,6980.11,100],["2015-02-26",7664.44,7664.44,7664.44,7664.44,100],["2015-02-27",8417.2,8417.2,8417.2,8417.2,200],["2015-03-02",9238.39,9238.39,9169.95,9238.39,5400],["2015-03-03",8348.76,8348.76,8280.33,8280.33,300],["2015-03-04",8554.06,9033.09,8554.06,9033.09,42640],["2015-03-05",9648.98,9785.85,9648.98,9785.85,1300],["2015-03-06",9785.85,9785.85,9785.85,9785.85,0],["2015-03-09",9642.99,9642.99,8857.26,8857.26,300],["2015-03-10",9357.27,9357.27,9357.27,9357.27,0],["2015-03-11",9285.84,9285.84,9285.84,9285.84,1000],["2015-03-12",9285.84,9285.84,9285.84,9285.84,0],["2015-03-13",8357.26,8357.26,8357.26,8357.26,2000],["2015-03-16",8714.4,8714.4,8571.55,8571.55,3800],["2015-03-17",7714.39,7714.39,7714.39,7714.39,130],["2015-03-18",7714.39,7714.39,7714.39,7714.39,0],["2015-03-19",7000.1,7000.1,7000.1,7000.1,100],["2015-03-20",7142.95,7142.95,6500.09,6500.09,300],["2015-03-23",6357.23,6357.23,6357.23,6357.23,100],["2015-03-24",5857.22,5857.22,5857.22,5857.22,100],["2015-03-25",5857.22,5857.22,5857.22,5857.22,0],["2015-03-26",5428.65,5428.65,5428.65,5428.65,100],["2015-03-27",5142.93,5142.93,5142.93,5142.93,100],["2015-03-30",5142.93,5142.93,5142.93,5142.93,0],["2015-03-31",5142.93,5142.93,5142.93,5142.93,0],["2015-04-01",5642.93,5642.93,5642.93,5642.93,1000],["2015-04-02",5642.93,5642.93,5642.93,5642.93,0],["2015-04-03",5642.93,5642.93,5642.93,5642.93,0],["2015-04-06",5642.93,5642.93,5642.93,5642.93,0],["2015-04-07",5642.93,5642.93,5642.93,5642.93,0],["2015-04-08",5642.93,5642.93,5642.93,5642.93,0],["2015-04-09",5642.93,5642.93,5642.93,5642.93,0],["2015-04-10",6142.94,6142.94,6142.94,6142.94,100],["2015-04-13",6714.38,6714.38,6714.38,6714.38,100],["2015-04-14",6142.94,7357.24,6142.94,6142.94,300],["2015-04-15",6571.52,6571.52,6571.52,6571.52,0],["2015-04-16",7214.38,7214.38,7214.38,7214.38,100],["2015-04-17",6571.52,7928.68,6571.52,7928.68,400],["2015-04-20",8142.97,8142.97,8142.97,8142.97,100],["2015-04-21",8785.83,8785.83,8142.97,8142.97,1000],["2015-04-22",7785.82,8571.55,7785.82,8571.55,9200],["2015-04-23",8571.55,8571.55,8571.55,8571.55,0],["2015-04-24",8571.55,8571.55,8571.55,8571.55,0],["2015-04-27",8571.55,8571.55,8571.55,8571.55,0],["2015-05-04",9428.7,9428.7,9428.7,9428.7,500],["2015-05-05",9428.7,9428.7,9428.7,9428.7,0],["2015-05-06",9428.7,9428.7,9428.7,9428.7,0],["2015-05-07",9428.7,9428.7,9428.7,9428.7,0],["2015-05-08",9357.27,9357.27,9357.27,9357.27,200],["2015-05-11",9357.27,9357.27,9357.27,9357.27,0],["2015-05-12",9357.27,9357.27,9357.27,9357.27,0],["2015-05-13",9357.27,9357.27,9357.27,9357.27,0],["2015-05-14",9357.27,9357.27,9357.27,9357.27,0],["2015-05-15",9357.27,9357.27,9357.27,9357.27,0],["2015-05-18",9357.27,9357.27,9357.27,9357.27,0],["2015-05-19",9357.27,9357.27,9357.27,9357.27,0],["2015-05-20",8500.12,8500.12,8500.12,8500.12,1600],["2015-05-21",8500.12,8500.12,8500.12,8500.12,0],["2015-05-22",8500.12,8500.12,8500.12,8500.12,0],["2015-05-25",8500.12,8500.12,8500.12,8500.12,0],["2015-05-26",8500.12,8500.12,8500.12,8500.12,0],["2015-05-27",8500.12,8500.12,8500.12,8500.12,0],["2015-05-28",8500.12,8500.12,8500.12,8500.12,0],["2015-05-29",8500.12,8500.12,8500.12,8500.12,0],["2015-06-01",8500.12,8500.12,8500.12,8500.12,0],["2015-06-02",8500.12,8500.12,8500.12,8500.12,0],["2015-06-03",8500.12,8500.12,8500.12,8500.12,0],["2015-06-04",8500.12,8500.12,8500.12,8500.12,0],["2015-06-05",7857.25,7857.25,7857.25,7857.25,100],["2015-06-08",7857.25,7857.25,7857.25,7857.25,0],["2015-06-09",7857.25,7857.25,7857.25,7857.25,0],["2015-06-10",7857.25,7857.25,7857.25,7857.25,0],["2015-06-11",7857.25,7857.25,7857.25,7857.25,0],["2015-06-12",7857.25,7857.25,7857.25,7857.25,0],["2015-06-15",7857.25,7857.25,7857.25,7857.25,0],["2015-06-16",7857.25,7857.25,7857.25,7857.25,1980],["2015-06-17",7857.25,7857.25,7857.25,7857.25,0],["2015-06-18",7857.25,7857.25,7857.25,7857.25,0],["2015-06-19",7857.25,7857.25,7857.25,7857.25,0],["2015-06-22",7857.25,7857.25,7857.25,7857.25,0],["2015-06-23",7857.25,7857.25,7857.25,7857.25,0],["2015-06-24",7857.25,7857.25,7857.25,7857.25,0],["2015-06-25",7857.25,7857.25,7857.25,7857.25,0],["2015-06-26",7857.25,7857.25,7857.25,7857.25,0],["2015-06-29",7857.25,7857.25,7857.25,7857.25,0],["2015-06-30",7857.25,7857.25,7857.25,7857.25,0],["2015-07-01",7857.25,7857.25,7857.25,7857.25,0],["2015-07-02",7857.25,7857.25,7857.25,7857.25,0],["2015-07-03",7857.25,7857.25,7857.25,7857.25,0],["2015-07-06",7857.25,7857.25,7857.25,7857.25,0],["2015-07-07",7857.25,7857.25,7857.25,7857.25,0],["2015-07-08",7857.25,7857.25,7857.25,7857.25,0],["2015-07-09",7857.25,7857.25,7857.25,7857.25,0],["2015-07-10",7857.25,7857.25,7857.25,7857.25,0],["2015-07-13",7857.25,7857.25,7857.25,7857.25,0],["2015-07-14",7857.25,7857.25,7857.25,7857.25,0],["2015-07-15",7857.25,7857.25,7857.25,7857.25,0],["2015-07-16",7857.25,7857.25,7857.25,7857.25,0],["2015-07-17",7857.25,7857.25,7857.25,7857.25,0],["2015-07-20",7857.25,7857.25,7857.25,7857.25,0],["2015-07-21",7857.25,7857.25,7857.25,7857.25,0],["2015-07-22",7857.25,7857.25,7857.25,7857.25,0],["2015-07-23",7857.25,7857.25,7857.25,7857.25,0],["2015-07-24",7857.25,7857.25,7857.25,7857.25,0],["2015-07-27",7857.25,7857.25,7857.25,7857.25,0],["2015-07-28",7857.25,7857.25,7857.25,7857.25,0],["2015-07-29",7857.25,7857.25,7857.25,7857.25,0],["2015-07-30",7857.25,7857.25,7857.25,7857.25,0],["2015-07-31",7857.25,7857.25,7857.25,7857.25,0],["2015-08-03",7857.25,7857.25,7857.25,7857.25,0],["2015-08-04",7857.25,7857.25,7857.25,7857.25,0],["2015-08-05",7857.25,7857.25,7857.25,7857.25,0],["2015-08-06",7857.25,7857.25,7857.25,7857.25,0],["2015-08-07",7857.25,7857.25,7857.25,7857.25,0],["2015-08-10",7857.25,7857.25,7857.25,7857.25,0],["2015-08-11",7857.25,7857.25,7857.25,7857.25,0],["2015-08-12",7857.25,7857.25,7857.25,7857.25,0],["2015-08-13",7857.25,7857.25,7857.25,7857.25,0],["2015-08-14",7857.25,7857.25,7857.25,7857.25,0],["2015-08-17",7857.25,7857.25,7857.25,7857.25,0],["2015-08-18",7857.25,7857.25,7857.25,7857.25,0],["2015-08-19",7857.25,7857.25,7857.25,7857.25,0],["2015-08-20",7857.25,7857.25,7857.25,7857.25,0],["2015-08-21",7857.25,7857.25,7857.25,7857.25,0],["2015-08-24",7857.25,7857.25,7857.25,7857.25,0],["2015-08-25",7857.25,7857.25,7857.25,7857.25,0],["2015-08-26",7857.25,7857.25,7857.25,7857.25,0],["2015-08-27",7857.25,7857.25,7857.25,7857.25,0],["2015-08-28",7857.25,7857.25,7857.25,7857.25,0],["2015-08-31",7857.25,7857.25,7857.25,7857.25,0],["2015-09-01",7857.25,7857.25,7857.25,7857.25,0],["2015-09-03",7857.25,7857.25,7857.25,7857.25,0],["2015-09-04",7857.25,7857.25,7857.25,7857.25,0],["2015-09-07",7857.25,7857.25,7857.25,7857.25,0],["2015-09-08",7857.25,7857.25,7857.25,7857.25,0],["2015-09-09",7857.25,7857.25,7857.25,7857.25,0],["2015-09-10",7857.25,7857.25,7857.25,7857.25,0],["2015-09-11",7857.25,7857.25,7857.25,7857.25,0],["2015-09-14",7857.25,7857.25,7857.25,7857.25,0],["2015-09-15",7857.25,7857.25,7857.25,7857.25,0],["2015-09-16",4857.21,4857.21,4857.21,4857.21,100],["2015-09-17",4857.21,4857.21,4857.21,4857.21,0],["2015-09-18",4857.21,4857.21,4857.21,4857.21,0],["2015-09-21",4857.21,4857.21,4857.21,4857.21,0],["2015-09-22",4857.21,4857.21,4857.21,4857.21,0],["2015-09-23",4857.21,4857.21,4857.21,4857.21,0],["2015-09-24",4857.21,4857.21,4857.21,4857.21,0],["2015-09-25",4857.21,4857.21,4857.21,4857.21,0],["2015-09-28",4857.21,4857.21,4857.21,4857.21,0],["2015-09-29",4857.21,4857.21,4857.21,4857.21,0],["2015-09-30",4857.21,4857.21,4857.21,4857.21,0],["2015-10-01",4857.21,4857.21,4857.21,4857.21,0],["2015-10-02",4857.21,4857.21,4857.21,4857.21,0],["2015-10-05",4857.21,4857.21,4857.21,4857.21,0],["2015-10-06",4857.21,4857.21,4857.21,4857.21,0],["2015-10-07",4857.21,4857.21,4857.21,4857.21,0],["2015-10-08",4857.21,4857.21,4857.21,4857.21,0],["2015-10-09",4857.21,4857.21,4857.21,4857.21,0],["2015-10-12",4857.21,4857.21,4857.21,4857.21,0],["2015-10-13",4857.21,4857.21,4857.21,4857.21,0],["2015-10-14",4857.21,4857.21,4857.21,4857.21,0],["2015-10-15",4857.21,4857.21,4857.21,4857.21,0],["2015-10-16",4857.21,4857.21,4857.21,4857.21,0],["2015-10-19",4857.21,4857.21,4857.21,4857.21,0],["2015-10-20",4857.21,4857.21,4857.21,4857.21,0],["2015-10-21",4857.21,4857.21,4857.21,4857.21,0],["2015-10-22",4857.21,4857.21,4857.21,4857.21,0],["2015-10-23",4857.21,4857.21,4857.21,4857.21,0],["2015-10-26",5642.93,5642.93,5642.93,5642.93,100],["2015-10-27",5642.93,5642.93,5642.93,5642.93,0],["2015-10-28",5642.93,5642.93,5642.93,5642.93,0],["2015-10-29",5642.93,5642.93,5642.93,5642.93,0],["2015-10-30",5642.93,5642.93,5642.93,5642.93,0],["2015-11-02",5642.93,5642.93,5642.93,5642.93,0],["2015-11-03",5642.93,5642.93,5642.93,5642.93,0],["2015-11-04",5642.93,5642.93,5642.93,5642.93,0],["2015-11-05",5642.93,5642.93,5642.93,5642.93,0],["2015-11-06",5642.93,5642.93,5642.93,5642.93,0],["2015-11-09",5642.93,5642.93,5642.93,5642.93,0],["2015-11-10",5642.93,5642.93,5642.93,5642.93,0],["2015-11-11",5642.93,5642.93,5642.93,5642.93,0],["2015-11-12",5642.93,5642.93,5642.93,5642.93,0],["2015-11-13",5642.93,5642.93,5642.93,5642.93,0],["2015-11-16",5642.93,5642.93,5642.93,5642.93,0],["2015-11-17",5642.93,5642.93,5642.93,5642.93,0],["2015-11-18",5642.93,5642.93,5642.93,5642.93,0],["2015-11-19",5642.93,5642.93,5642.93,5642.93,0],["2015-11-20",5642.93,5642.93,5642.93,5642.93,0],["2015-11-23",5642.93,5642.93,5642.93,5642.93,0],["2015-11-24",5642.93,5642.93,5642.93,5642.93,0],["2015-11-25",5642.93,5642.93,5642.93,5642.93,0],["2015-11-26",5642.93,5642.93,5642.93,5642.93,0],["2015-11-27",5642.93,5642.93,5642.93,5642.93,0],["2015-11-30",5642.93,5642.93,5642.93,5642.93,0],["2015-12-01",5642.93,5642.93,5642.93,5642.93,0],["2015-12-02",5642.93,5642.93,5642.93,5642.93,0],["2015-12-03",5642.93,5642.93,5642.93,5642.93,0],["2015-12-04",5642.93,5642.93,5642.93,5642.93,0],["2015-12-07",5642.93,5642.93,5642.93,5642.93,0],["2015-12-08",5642.93,5642.93,5642.93,5642.93,0],["2015-12-09",7857.25,7857.25,7857.25,7857.25,32400],["2015-12-10",7857.25,7857.25,7857.25,7857.25,0],["2015-12-11",7857.25,7857.25,7857.25,7857.25,0],["2015-12-14",7857.25,7857.25,7857.25,7857.25,0],["2015-12-15",7857.25,7857.25,7857.25,7857.25,0],["2015-12-16",7857.25,7857.25,7857.25,7857.25,0],["2015-12-17",7857.25,7857.25,7857.25,7857.25,0],["2015-12-18",8928.69,8928.69,8928.69,8928.69,500],["2015-12-21",8928.69,8928.69,8928.69,8928.69,0],["2015-12-22",8928.69,8928.69,8928.69,8928.69,0],["2015-12-23",8928.69,8928.69,8928.69,8928.69,0],["2015-12-24",8928.69,8928.69,8928.69,8928.69,0],["2015-12-25",8928.69,8928.69,8928.69,8928.69,0],["2015-12-28",8928.69,8928.69,8928.69,8928.69,0],["2015-12-29",8928.69,8928.69,8928.69,8928.69,0],["2015-12-30",8928.69,8928.69,8928.69,8928.69,0],["2015-12-31",8928.69,8928.69,8928.69,8928.69,0],["2016-01-04",8928.69,8928.69,8928.69,8928.69,0],["2016-01-05",8928.69,8928.69,8928.69,8928.69,0],["2016-01-06",8928.69,8928.69,8928.69,8928.69,0],["2016-01-07",8928.69,8928.69,8928.69,8928.69,0],["2016-01-08",8928.69,8928.69,8928.69,8928.69,0],["2016-01-11",8928.69,8928.69,8928.69,8928.69,0],["2016-01-12",8928.69,8928.69,8928.69,8928.69,0],["2016-01-13",8928.69,8928.69,8928.69,8928.69,0],["2016-01-14",8928.69,8928.69,8928.69,8928.69,0],["2016-01-15",8928.69,8928.69,8928.69,8928.69,0],["2016-01-18",8928.69,8928.69,8928.69,8928.69,0],["2016-01-19",8928.69,8928.69,8928.69,8928.69,0],["2016-01-20",8928.69,8928.69,8928.69,8928.69,100],["2016-01-21",8928.69,8928.69,8928.69,8928.69,0],["2016-01-22",8928.69,8928.69,8928.69,8928.69,0],["2016-01-25",8928.69,8928.69,8928.69,8928.69,0],["2016-01-26",8928.69,8928.69,8928.69,8928.69,0],["2016-01-27",8928.69,8928.69,8928.69,8928.69,0],["2016-01-28",8928.69,8928.69,8928.69,8928.69,0],["2016-01-29",8928.69,8928.69,8928.69,8928.69,0],["2016-02-01",8928.69,8928.69,8928.69,8928.69,0],["2016-02-02",8571.55,8571.55,8571.55,8571.55,3600],["2016-02-03",8571.55,8571.55,8571.55,8571.55,0],["2016-02-04",8571.55,8571.55,8571.55,8571.55,0],["2016-02-05",8571.55,8571.55,8571.55,8571.55,0],["2016-02-15",8571.55,8571.55,8571.55,8571.55,0],["2016-02-16",8571.55,8571.55,8571.55,8571.55,0],["2016-02-17",8571.55,8571.55,8571.55,8571.55,0],["2016-02-18",8571.55,8571.55,8571.55,8571.55,100],["2016-02-19",8571.55,8571.55,8571.55,8571.55,0],["2016-02-22",8571.55,8571.55,8571.55,8571.55,0],["2016-02-23",8571.55,8571.55,8571.55,8571.55,0],["2016-02-24",8571.55,8571.55,8571.55,8571.55,0],["2016-02-25",8571.55,8571.55,8571.55,8571.55,0],["2016-02-26",8571.55,8571.55,8571.55,8571.55,0],["2016-02-29",8571.55,8571.55,8571.55,8571.55,0],["2016-03-01",8571.55,8571.55,8571.55,8571.55,0],["2016-03-02",8571.55,8571.55,8571.55,8571.55,0],["2016-03-03",8571.55,8571.55,8571.55,8571.55,0],["2016-03-04",8571.55,8571.55,8571.55,8571.55,0],["2016-03-07",8571.55,8571.55,8571.55,8571.55,0],["2016-03-08",8571.55,8571.55,8571.55,8571.55,0],["2016-03-09",8571.55,8571.55,8571.55,8571.55,0],["2016-03-10",8571.55,8571.55,8571.55,8571.55,0],["2016-03-11",8571.55,8571.55,8571.55,8571.55,0],["2016-03-14",8571.55,8571.55,8571.55,8571.55,0],["2016-03-15",8571.55,8571.55,8571.55,8571.55,0],["2016-03-16",8571.55,8571.55,8571.55,8571.55,0],["2016-03-17",8571.55,8571.55,8571.55,8571.55,0],["2016-03-18",8571.55,8571.55,8571.55,8571.55,0],["2016-03-21",8571.55,8571.55,8571.55,8571.55,0],["2016-03-22",8571.55,8571.55,8571.55,8571.55,0],["2016-03-23",8571.55,8571.55,8571.55,8571.55,0],["2016-03-24",8571.55,8571.55,8571.55,8571.55,0],["2016-03-25",8571.55,8571.55,8571.55,8571.55,0],["2016-03-28",8571.55,8571.55,8571.55,8571.55,0],["2016-03-29",8571.55,8571.55,8571.55,8571.55,0],["2016-03-30",8571.55,8571.55,8571.55,8571.55,0],["2016-03-31",8571.55,8571.55,8571.55,8571.55,0],["2016-04-01",8571.55,8571.55,8571.55,8571.55,0],["2016-04-04",8571.55,8571.55,8571.55,8571.55,0],["2016-04-05",8571.55,8571.55,8571.55,8571.55,0],["2016-04-06",8571.55,8571.55,8571.55,8571.55,0],["2016-04-07",8571.55,8571.55,8571.55,8571.55,0],["2016-04-08",8571.55,8571.55,8571.55,8571.55,0],["2016-04-11",5494.58,5494.58,5494.58,5494.58,3000],["2016-04-12",5494.58,5494.58,5494.58,5494.58,0],["2016-04-13",5494.58,5494.58,5494.58,5494.58,0],["2016-04-14",5494.58,5494.58,5494.58,5494.58,0],["2016-04-15",5494.58,5494.58,5494.58,5494.58,0],["2016-04-19",5494.58,5494.58,5494.58,5494.58,0],["2016-04-20",5494.58,5494.58,5494.58,5494.58,0],["2016-04-21",5494.58,5494.58,5494.58,5494.58,0],["2016-04-22",5494.58,5494.58,5494.58,5494.58,0],["2016-04-25",5494.58,5494.58,5494.58,5494.58,0],["2016-04-26",5494.58,5494.58,5494.58,5494.58,0],["2016-04-27",5494.58,5494.58,5494.58,5494.58,0],["2016-04-28",5494.58,5494.58,5494.58,5494.58,0],["2016-04-29",5494.58,5494.58,5494.58,5494.58,0],["2016-05-04",6300.45,6300.45,6300.45,6300.45,3000],["2016-05-05",6300.45,6300.45,6300.45,6300.45,0],["2016-05-06",6300.45,6300.45,6300.45,6300.45,0],["2016-05-09",6300.45,6300.45,6300.45,6300.45,0],["2016-05-10",6300.45,6300.45,6300.45,6300.45,0],["2016-05-11",6300.45,6300.45,6300.45,6300.45,0],["2016-05-12",6300.45,6300.45,6300.45,6300.45,0],["2016-05-13",6300.45,6300.45,6300.45,6300.45,0],["2016-05-16",6300.45,6300.45,6300.45,6300.45,0],["2016-05-17",6300.45,6300.45,6300.45,6300.45,0],["2016-05-18",6300.45,6300.45,6300.45,6300.45,0],["2016-05-19",6300.45,6300.45,6300.45,6300.45,0],["2016-05-20",6300.45,6300.45,6300.45,6300.45,0],["2016-05-23",6300.45,6300.45,6300.45,6300.45,0],["2016-05-24",6300.45,6300.45,6300.45,6300.45,0],["2016-05-25",6300.45,6300.45,6300.45,6300.45,0],["2016-05-26",6300.45,6300.45,6300.45,6300.45,0],["2016-05-27",6300.45,6300.45,6300.45,6300.45,0],["2016-05-30",6300.45,6300.45,6300.45,6300.45,0],["2016-05-31",6300.45,6300.45,6300.45,6300.45,0],["2016-06-01",6300.45,6300.45,6300.45,6300.45,0],["2016-06-02",6300.45,6300.45,6300.45,6300.45,0],["2016-06-03",6300.45,6300.45,6300.45,6300.45,0],["2016-06-06",6300.45,6300.45,6300.45,6300.45,0],["2016-06-07",6300.45,6300.45,6300.45,6300.45,0],["2016-06-08",6300.45,6300.45,6300.45,6300.45,0],["2016-06-09",6300.45,6300.45,6300.45,6300.45,0],["2016-06-10",6300.45,6300.45,6300.45,6300.45,0],["2016-06-13",6300.45,6300.45,6300.45,6300.45,0],["2016-06-14",6300.45,6300.45,6300.45,6300.45,0],["2016-06-15",6300.45,6300.45,6300.45,6300.45,0],["2016-06-16",6300.45,6300.45,6300.45,6300.45,0],["2016-06-17",3882.84,3882.84,3882.84,3882.84,100],["2016-06-20",3882.84,3882.84,3882.84,3882.84,0],["2016-06-21",3882.84,3882.84,3882.84,3882.84,0],["2016-06-22",3882.84,3882.84,3882.84,3882.84,0],["2016-06-23",3882.84,3882.84,3882.84,3882.84,0],["2016-06-24",3882.84,3882.84,3882.84,3882.84,0],["2016-06-27",3882.84,3882.84,3882.84,3882.84,0],["2016-06-28",3882.84,3882.84,3882.84,3882.84,0],["2016-06-29",3882.84,3882.84,3882.84,3882.84,0],["2016-06-30",3882.84,3882.84,3882.84,3882.84,0],["2016-07-01",3882.84,3882.84,3882.84,3882.84,0],["2016-07-04",3882.84,3882.84,3882.84,3882.84,0],["2016-07-05",3882.84,3882.84,3882.84,3882.84,0],["2016-07-06",3882.84,3882.84,3882.84,3882.84,0],["2016-07-07",3882.84,3882.84,3882.84,3882.84,0],["2016-07-08",3882.84,3882.84,3882.84,3882.84,0],["2016-07-11",3882.84,3882.84,3882.84,3882.84,0],["2016-07-12",3882.84,3882.84,3882.84,3882.84,0],["2016-07-13",3882.84,3882.84,3882.84,3882.84,0],["2016-07-14",3882.84,3882.84,3882.84,3882.84,0],["2016-07-15",3882.84,3882.84,3882.84,3882.84,0],["2016-07-18",3882.84,3882.84,3882.84,3882.84,0],["2016-07-19",3882.84,3882.84,3882.84,3882.84,0],["2016-07-20",3882.84,3882.84,3882.84,3882.84,0],["2016-07-21",3882.84,3882.84,3882.84,3882.84,0],["2016-07-22",3882.84,3882.84,3882.84,3882.84,0],["2016-07-25",3882.84,3882.84,3882.84,3882.84,0],["2016-07-26",3882.84,3882.84,3882.84,3882.84,0],["2016-07-27",3882.84,3882.84,3882.84,3882.84,0],["2016-07-28",3882.84,3882.84,3882.84,3882.84,0],["2016-07-29",3882.84,3882.84,3882.84,3882.84,0],["2016-08-01",3882.84,3882.84,3882.84,3882.84,0],["2016-08-02",3882.84,3882.84,3882.84,3882.84,0],["2016-08-03",3882.84,3882.84,3882.84,3882.84,0],["2016-08-04",3882.84,3882.84,3882.84,3882.84,0],["2016-08-05",3882.84,3882.84,3882.84,3882.84,0],["2016-08-08",3882.84,3882.84,3882.84,3882.84,0],["2016-08-09",3882.84,3882.84,3882.84,3882.84,0],["2016-08-10",5274.8,5274.8,5274.8,5274.8,100],["2016-08-11",5274.8,5274.8,5274.8,5274.8,9900],["2016-08-12",5274.8,5274.8,5274.8,5274.8,0],["2016-08-15",5274.8,5274.8,5274.8,5274.8,0],["2016-08-16",5274.8,5274.8,5274.8,5274.8,0],["2016-08-17",5274.8,5274.8,5274.8,5274.8,0],["2016-08-18",5274.8,5274.8,5274.8,5274.8,0],["2016-08-19",5274.8,5274.8,5274.8,5274.8,0],["2016-08-22",5274.8,5274.8,5274.8,5274.8,0],["2016-08-23",5274.8,5274.8,5274.8,5274.8,0],["2016-08-24",5274.8,5274.8,5274.8,5274.8,0],["2016-08-25",5274.8,5274.8,5274.8,5274.8,0],["2016-08-26",5274.8,5274.8,5274.8,5274.8,0],["2016-08-29",5274.8,5274.8,5274.8,5274.8,0],["2016-08-30",5274.8,5274.8,5274.8,5274.8,0],["2016-08-31",5274.8,5274.8,5274.8,5274.8,0],["2016-09-01",6007.41,6007.41,6007.41,6007.41,100],["2016-09-05",6886.54,6886.54,6886.54,6886.54,100],["2016-09-06",7912.2,7912.2,7912.2,7912.2,100],["2016-09-07",8937.85,8937.85,8937.85,8937.85,1100],["2016-09-08",9963.51,9963.51,9963.51,9963.51,1700],["2016-09-09",9963.51,9963.51,9963.51,9963.51,0],["2016-09-12",9963.51,9963.51,9963.51,9963.51,0],["2016-09-13",9963.51,9963.51,9963.51,9963.51,0],["2016-09-14",9963.51,9963.51,9963.51,9963.51,0],["2016-09-15",9963.51,9963.51,9963.51,9963.51,0],["2016-09-16",9963.51,9963.51,9963.51,9963.51,0],["2016-09-19",9963.51,9963.51,9963.51,9963.51,0],["2016-09-20",9963.51,9963.51,9963.51,9963.51,0],["2016-09-21",9963.51,9963.51,9963.51,9963.51,0],["2016-09-22",9963.51,9963.51,9963.51,9963.51,0],["2016-09-23",9963.51,9963.51,9963.51,9963.51,0],["2016-09-26",9963.51,9963.51,9963.51,9963.51,0],["2016-09-27",9963.51,9963.51,9963.51,9963.51,0],["2016-09-28",11428.73,11428.73,11428.73,11428.73,500],["2016-09-29",11428.73,11428.73,11428.73,11428.73,100],["2016-09-30",11428.73,11428.73,11428.73,11428.73,0],["2016-10-03",11428.73,11428.73,11428.73,11428.73,0],["2016-10-04",11428.73,11428.73,11428.73,11428.73,0],["2016-10-05",11428.73,11428.73,11428.73,11428.73,0],["2016-10-06",11428.73,11428.73,11428.73,11428.73,0],["2016-10-07",11428.73,11428.73,11428.73,11428.73,0],["2016-10-10",11428.73,11428.73,11428.73,11428.73,0],["2016-10-11",11428.73,11428.73,11428.73,11428.73,0],["2016-10-12",11428.73,11428.73,11428.73,11428.73,10],["2016-10-13",11428.73,11428.73,11428.73,11428.73,0],["2016-10-14",9743.72,9743.72,9743.72,9743.72,100],["2016-10-17",9743.72,9743.72,9743.72,9743.72,0],["2016-10-18",9743.72,9743.72,9743.72,9743.72,0],["2016-10-19",9743.72,9743.72,9743.72,9743.72,0],["2016-10-20",9743.72,9743.72,9743.72,9743.72,0],["2016-10-21",9743.72,9743.72,9743.72,9743.72,0],["2016-10-24",9743.72,9743.72,9743.72,9743.72,0],["2016-10-25",9523.94,9523.94,9523.94,9523.94,100],["2016-10-26",9523.94,9523.94,9523.94,9523.94,0],["2016-10-27",9523.94,9523.94,9523.94,9523.94,0],["2016-10-28",9523.94,9523.94,9523.94,9523.94,100],["2016-10-31",9743.72,10915.9,9743.72,10915.9,7520],["2016-11-01",11501.99,11501.99,11501.99,11501.99,1880],["2016-11-02",13186.99,13186.99,13186.99,13186.99,9100],["2016-11-03",15165.04,15165.04,15165.04,15165.04,35640],["2016-11-04",17436.13,17436.13,17436.13,17436.13,5730],["2016-11-07",20000.27,20000.27,20000.27,20000.27,7100],["2016-11-08",22930.71,22930.71,22930.71,22930.71,17700],["2016-11-09",26300.72,26300.72,21978.32,25568.11,64625],["2016-11-10",25641.37,25641.37,23077.24,23077.24,30730],["2016-11-11",20439.84,21978.32,20439.84,20439.84,13310],["2016-11-14",18315.27,19047.88,17509.4,17509.4,18310],["2016-11-15",17216.35,19047.88,15165.04,17582.66,32185],["2016-11-16",15531.35,15531.35,14652.21,14652.21,19695],["2016-11-17",14652.21,14652.21,12674.16,12674.16,22410],["2016-11-18",10989.16,12527.64,10989.16,11721.77,11300],["2016-11-21",11355.47,12088.08,11355.47,12088.08,5840],["2016-11-22",12674.16,13773.08,12600.9,13773.08,15390],["2016-11-23",14652.21,14652.21,13186.99,13260.25,19730],["2016-11-24",12820.69,12820.69,12088.08,12088.08,10100],["2016-11-25",12381.12,13113.73,10989.16,13113.73,5400],["2016-11-28",12967.21,12967.21,12967.21,12967.21,17910],["2016-11-29",14872.0,14872.0,14872.0,14872.0,15310],["2016-11-30",16044.17,16850.05,14945.26,15384.82,17610],["2016-12-01",13919.6,15384.82,13919.6,14652.21,15800],["2016-12-02",14066.13,15384.82,14066.13,15384.82,8500],["2016-12-05",16117.44,16557.0,15458.09,16557.0,10400],["2016-12-06",16337.22,16337.22,13919.6,14066.13,8830],["2016-12-07",13260.25,13919.6,12674.16,13406.78,11810],["2016-12-08",13553.3,13553.3,13113.73,13113.73,1800],["2016-12-09",13480.04,13480.04,11721.77,12454.38,11200],["2016-12-12",11941.55,12234.6,11868.29,12234.6,2990],["2016-12-13",13553.3,13773.08,13553.3,13773.08,10505],["2016-12-14",15384.82,15458.09,14066.13,14798.74,23900],["2016-12-15",15091.78,15091.78,13040.47,13040.47,2310],["2016-12-16",12454.38,13846.34,12454.38,12674.16,5200],["2016-12-19",11428.73,12674.16,11428.73,12454.38,6500],["2016-12-20",12307.86,13113.73,12307.86,12527.64,2010],["2016-12-21",12454.38,12454.38,12161.34,12234.6,2500],["2016-12-22",12234.6,13186.99,12088.08,12234.6,5310],["2016-12-23",12820.69,12820.69,11721.77,12161.34,1500],["2016-12-26",11721.77,12381.12,11721.77,12161.34,1700],["2016-12-27",11795.03,11795.03,11795.03,11795.03,500],["2016-12-28",11868.29,12014.82,11795.03,11868.29,6110],["2016-12-29",11868.29,11868.29,11868.29,11868.29,0],["2016-12-30",11355.47,11721.77,11355.47,11575.25,1900],["2017-01-03",11795.03,11795.03,11575.25,11648.51,2200],["2017-01-04",11941.55,11941.55,10622.86,10622.86,14500],["2017-01-05",12014.82,12014.82,10769.38,10769.38,2500],["2017-01-06",10622.86,10989.16,10256.55,10989.16,4800],["2017-01-09",10403.07,10403.07,10256.55,10403.07,1000],["2017-01-10",10110.03,10549.59,10110.03,10256.55,2600],["2017-01-11",10256.55,10256.55,10256.55,10256.55,2400],["2017-01-12",10183.29,10183.29,9597.2,9670.46,3000],["2017-01-13",10110.03,10110.03,9890.24,9963.51,700],["2017-01-16",10403.07,10403.07,10403.07,10403.07,100],["2017-01-17",9011.11,9523.94,9011.11,9523.94,1100],["2017-01-18",10110.03,10110.03,9523.94,10110.03,2800],["2017-01-19",9816.98,9816.98,9816.98,9816.98,1000],["2017-01-20",10403.07,10476.33,10403.07,10476.33,2100],["2017-01-23",11428.73,11428.73,10769.38,10769.38,1000],["2017-01-24",10549.59,10622.86,10183.29,10256.55,2500],["2017-01-25",10256.55,11135.68,10256.55,11135.68,5000],["2017-02-02",11062.42,11062.42,11062.42,11062.42,100],["2017-02-03",10989.16,11355.47,10622.86,10769.38,1300],["2017-02-06",10183.29,10183.29,9377.42,9890.24,7205],["2017-02-07",9743.72,10183.29,9230.89,9304.16,5520],["2017-02-08",9377.42,9377.42,9377.42,9377.42,0],["2017-02-09",9670.46,9670.46,9450.68,9523.94,1800],["2017-02-10",9816.98,9890.24,9816.98,9890.24,700],["2017-02-13",9523.94,9523.94,9377.42,9377.42,1900],["2017-02-14",9084.37,9084.37,8937.85,8937.85,11300],["2017-02-15",9157.63,9157.63,9157.63,9157.63,200],["2017-02-16",8791.33,8937.85,8718.07,8718.07,3300],["2017-02-17",8937.85,9011.11,8937.85,9011.11,910],["2017-02-20",9011.11,9011.11,9011.11,9011.11,0],["2017-02-21",9011.11,9011.11,7765.67,8058.72,9400],["2017-02-22",8498.28,8791.33,8425.02,8791.33,600],["2017-02-23",8425.02,8791.33,8425.02,8718.07,3010],["2017-02-24",8425.02,8791.33,8425.02,8791.33,1300],["2017-02-27",8498.28,8498.28,8425.02,8425.02,5400],["2017-02-28",9011.11,9011.11,9011.11,9011.11,100],["2017-03-01",9011.11,9011.11,9011.11,9011.11,0],["2017-03-02",8131.98,8498.28,8131.98,8498.28,4400],["2017-03-03",7399.37,7399.37,7399.37,7399.37,100],["2017-03-06",8058.72,8498.28,8058.72,8498.28,10000],["2017-03-07",8791.33,8791.33,8791.33,8791.33,500],["2017-03-08",9523.94,9523.94,8058.72,8058.72,3600],["2017-03-09",8205.24,8937.85,8205.24,8937.85,700],["2017-03-10",9157.63,9157.63,8205.24,8205.24,1200],["2017-03-13",8351.76,8351.76,8351.76,8351.76,0],["2017-03-14",7399.37,7912.2,7326.11,7912.2,3200],["2017-03-15",8571.55,8571.55,8205.24,8205.24,1600],["2017-03-16",8205.24,8205.24,7985.46,7985.46,600],["2017-03-17",8278.5,8278.5,8278.5,8278.5,1100],["2017-03-20",8278.5,8278.5,8278.5,8278.5,0],["2017-03-21",8278.5,8278.5,8278.5,8278.5,2400],["2017-03-22",8506.35,8582.3,7746.85,7746.85,4900],["2017-03-23",8886.1,8886.1,8886.1,8886.1,100],["2017-03-24",8886.1,8886.1,8886.1,8886.1,0],["2017-03-27",9038.0,9038.0,9038.0,9038.0,110],["2017-03-28",9265.84,9265.84,9265.84,9265.84,100],["2017-03-29",8430.4,8430.4,8354.45,8354.45,2600],["2017-03-30",8962.05,8962.05,8962.05,8962.05,100],["2017-03-31",8962.05,8962.05,8962.05,8962.05,0],["2017-04-03",8962.05,8962.05,8962.05,8962.05,0],["2017-04-04",9113.95,9113.95,9113.95,9113.95,100],["2017-04-05",9113.95,9113.95,9113.95,9113.95,0],["2017-04-07",8354.45,8354.45,7974.7,7974.7,9100],["2017-04-10",7670.9,8734.2,7670.9,8734.2,900],["2017-04-11",8354.45,8354.45,8354.45,8354.45,300],["2017-04-12",8354.45,8354.45,8354.45,8354.45,700],["2017-04-13",8354.45,8354.45,8354.45,8354.45,0],["2017-04-14",8354.45,8354.45,8354.45,8354.45,0],["2017-04-17",7139.26,8354.45,7139.26,7594.95,3200],["2017-04-18",8126.6,8278.5,8126.6,8202.55,2300],["2017-04-19",8582.3,8582.3,8582.3,8582.3,100],["2017-04-20",7822.8,7822.8,7594.95,7594.95,4500],["2017-04-21",8354.45,8354.45,7822.8,7822.8,4100],["2017-04-24",7822.8,7822.8,7746.85,7746.85,2500],["2017-04-25",7974.7,8202.55,7974.7,8202.55,7800],["2017-04-26",8202.55,8202.55,8202.55,8202.55,0],["2017-04-27",8202.55,8202.55,8202.55,8202.55,0],["2017-04-28",8202.55,8202.55,8202.55,8202.55,0],["2017-05-03",8126.6,8202.55,8126.6,8202.55,400],["2017-05-04",6987.36,6987.36,6987.36,6987.36,100],["2017-05-05",7898.75,7974.7,7898.75,7974.7,1210],["2017-05-08",7974.7,7974.7,7974.7,7974.7,1400],["2017-05-09",7974.7,7974.7,7974.7,7974.7,1200],["2017-05-10",8734.2,9113.95,8734.2,9113.95,3400],["2017-05-11",9265.84,9265.84,9265.84,9265.84,200],["2017-05-12",9265.84,9265.84,9265.84,9265.84,200],["2017-05-15",8354.45,8354.45,8354.45,8354.45,7000],["2017-05-16",8354.45,8354.45,8354.45,8354.45,0],["2017-05-17",8354.45,8354.45,8354.45,8354.45,501],["2017-05-18",8354.45,8354.45,8354.45,8354.45,0],["2017-05-19",8354.45,8354.45,8354.45,8354.45,0],["2017-05-22",8354.45,8354.45,8354.45,8354.45,0],["2017-05-23",8354.45,8354.45,8354.45,8354.45,0],["2017-05-24",8354.45,8354.45,8354.45,8354.45,0],["2017-05-25",7670.9,7670.9,7670.9,7670.9,1000],["2017-05-26",7670.9,7670.9,7670.9,7670.9,89],["2017-05-29",7670.9,7670.9,7670.9,7670.9,0],["2017-05-30",7670.9,7670.9,7670.9,7670.9,0],["2017-05-31",7670.9,7670.9,7670.9,7670.9,0],["2017-06-01",7670.9,7670.9,7670.9,7670.9,0],["2017-06-02",7670.9,7670.9,7670.9,7670.9,0],["2017-06-05",7670.9,7670.9,7670.9,7670.9,0],["2017-06-06",7670.9,7670.9,7670.9,7670.9,0],["2017-06-07",8050.65,8050.65,7898.75,7898.75,200],["2017-06-08",8278.5,8278.5,8278.5,8278.5,1200],["2017-06-09",8354.45,8354.45,8354.45,8354.45,400],["2017-06-12",8354.45,8354.45,8354.45,8354.45,0],["2017-06-13",8354.45,8354.45,8354.45,8354.45,12],["2017-06-14",8354.45,8354.45,8354.45,8354.45,0],["2017-06-15",7594.95,8202.55,7594.95,8202.55,700],["2017-06-16",8202.55,8354.45,8202.55,8354.45,4700],["2017-06-19",8354.45,8354.45,8354.45,8354.45,0],["2017-06-20",8354.45,8354.45,8354.45,8354.45,0],["2017-06-21",8354.45,8354.45,8354.45,8354.45,0],["2017-06-22",8354.45,8354.45,8354.45,8354.45,5000],["2017-06-23",8354.45,8354.45,8354.45,8354.45,0],["2017-06-26",8354.45,8354.45,8354.45,8354.45,0],["2017-06-27",8354.45,8354.45,8354.45,8354.45,100],["2017-06-28",8202.55,8202.55,8202.55,8202.55,2000],["2017-06-29",6987.36,6987.36,6987.36,6987.36,500],["2017-06-30",7974.7,7974.7,7974.7,7974.7,100],["2017-07-03",8354.45,8354.45,8278.5,8278.5,6900],["2017-07-04",8354.45,8354.45,8050.65,8050.65,4800],["2017-07-05",8278.5,8278.5,8278.5,8278.5,0],["2017-07-06",8050.65,8050.65,8050.65,8050.65,700],["2017-07-07",8050.65,8050.65,8050.65,8050.65,0],["2017-07-10",8050.65,8050.65,8050.65,8050.65,200],["2017-07-11",8354.45,8354.45,8050.65,8050.65,3000],["2017-07-12",8202.55,8202.55,8202.55,8202.55,0],["2017-07-13",8202.55,8202.55,8202.55,8202.55,0],["2017-07-14",8050.65,8354.45,7974.7,8354.45,14900],["2017-07-17",9189.9,9341.79,9189.9,9341.79,2500],["2017-07-18",9341.79,10481.04,9189.9,9189.9,400],["2017-07-19",9873.44,9873.44,8506.35,8506.35,200],["2017-07-20",9189.9,9189.9,9189.9,9189.9,0],["2017-07-21",9189.9,9189.9,9189.9,9189.9,0],["2017-07-24",7974.7,8126.6,7974.7,8126.6,1100],["2017-07-25",7974.7,8126.6,7974.7,8126.6,300],["2017-07-26",8126.6,8126.6,8126.6,8126.6,0],["2017-07-27",8126.6,8126.6,8126.6,8126.6,0],["2017-07-28",9113.95,9113.95,9113.95,9113.95,2100],["2017-07-31",9113.95,9113.95,9113.95,9113.95,0],["2017-08-01",9113.95,9113.95,9113.95,9113.95,0],["2017-08-02",9113.95,9113.95,9113.95,9113.95,0],["2017-08-03",8962.05,8962.05,8962.05,8962.05,5206],["2017-08-04",8962.05,8962.05,8962.05,8962.05,0],["2017-08-07",9113.95,9113.95,8202.55,8202.55,2100],["2017-08-08",9038.0,9038.0,9038.0,9038.0,0],["2017-08-09",9038.0,9038.0,9038.0,9038.0,0],["2017-08-10",9038.0,9038.0,9038.0,9038.0,0],["2017-08-11",9113.95,9113.95,9113.95,9113.95,700],["2017-08-14",8354.45,8354.45,8126.6,8126.6,2500],["2017-08-15",8126.6,8126.6,8126.6,8126.6,0],["2017-08-16",8354.45,8354.45,8354.45,8354.45,2000],["2017-08-17",8354.45,8354.45,8354.45,8354.45,0],["2017-08-18",7974.7,7974.7,7974.7,7974.7,100],["2017-08-21",7974.7,7974.7,7974.7,7974.7,0],["2017-08-22",7974.7,7974.7,7974.7,7974.7,0],["2017-08-23",7974.7,7974.7,7974.7,7974.7,800],["2017-08-24",7974.7,7974.7,7974.7,7974.7,200],["2017-08-25",8430.4,8430.4,8430.4,8430.4,100],["2017-08-28",8430.4,8430.4,8430.4,8430.4,0],["2017-08-29",8126.6,8126.6,8126.6,8126.6,700],["2017-08-30",8126.6,8126.6,8126.6,8126.6,0],["2017-08-31",8126.6,8126.6,8126.6,8126.6,0],["2017-09-01",8126.6,8126.6,8126.6,8126.6,0],["2017-09-05",8126.6,8126.6,8126.6,8126.6,0],["2017-09-06",8126.6,8126.6,8126.6,8126.6,0],["2017-09-07",8126.6,8126.6,8126.6,8126.6,0],["2017-09-08",8126.6,8126.6,8126.6,8126.6,0],["2017-09-11",8126.6,8126.6,8126.6,8126.6,0],["2017-09-12",8126.6,8126.6,8126.6,8126.6,0],["2017-09-13",8126.6,8126.6,8126.6,8126.6,0],["2017-09-14",8962.05,8962.05,8962.05,8962.05,400],["2017-09-15",8962.05,8962.05,8962.05,8962.05,0],["2017-09-18",9417.74,9417.74,9417.74,9417.74,200],["2017-09-19",9417.74,9417.74,9417.74,9417.74,0],["2017-09-20",9417.74,9417.74,9417.74,9417.74,0],["2017-09-21",9417.74,9417.74,9417.74,9417.74,10],["2017-09-22",9417.74,9417.74,9417.74,9417.74,0],["2017-09-25",9417.74,9417.74,9417.74,9417.74,0],["2017-09-26",8354.45,9113.95,8354.45,9113.95,6600],["2017-09-27",8354.45,8354.45,8354.45,8354.45,500],["2017-09-28",8354.45,8354.45,8354.45,8354.45,200],["2017-09-29",8354.45,8354.45,8354.45,8354.45,0],["2017-10-02",7670.9,8354.45,7670.9,8354.45,5500],["2017-10-03",7898.75,7898.75,7898.75,7898.75,0],["2017-10-04",7898.75,7898.75,7898.75,7898.75,0],["2017-10-05",7898.75,7898.75,7898.75,7898.75,0],["2017-10-06",7898.75,7898.75,7898.75,7898.75,0],["2017-10-09",7898.75,7898.75,7898.75,7898.75,0],["2017-10-10",7898.75,7898.75,7898.75,7898.75,0],["2017-10-11",7898.75,7898.75,7898.75,7898.75,0],["2017-10-12",7898.75,7898.75,7898.75,7898.75,0],["2017-10-13",8886.1,8886.1,8886.1,8886.1,100],["2017-10-16",8886.1,8886.1,8886.1,8886.1,45],["2017-10-17",8886.1,8886.1,7670.9,7670.9,600],["2017-10-18",6835.46,8278.5,6835.46,8278.5,200],["2017-10-19",7594.95,7594.95,7594.95,7594.95,0],["2017-10-20",7594.95,7594.95,7594.95,7594.95,1000],["2017-10-23",7594.95,7594.95,7594.95,7594.95,0],["2017-10-24",7594.95,7594.95,7594.95,7594.95,0],["2017-10-25",7594.95,7594.95,7594.95,7594.95,0],["2017-10-26",7594.95,7594.95,7594.95,7594.95,300],["2017-10-27",7594.95,7594.95,7594.95,7594.95,0],["2017-10-30",8126.6,8354.45,7670.9,7670.9,5300],["2017-10-31",7594.95,7594.95,7594.95,7594.95,1000],["2017-11-01",8354.45,8354.45,8354.45,8354.45,100],["2017-11-02",8354.45,8354.45,8354.45,8354.45,0],["2017-11-03",8354.45,8354.45,8354.45,8354.45,0],["2017-11-06",8354.45,8354.45,8354.45,8354.45,0],["2017-11-07",8354.45,8354.45,8354.45,8354.45,0],["2017-11-08",8354.45,8354.45,8354.45,8354.45,0],["2017-11-09",8354.45,8354.45,8354.45,8354.45,0],["2017-11-10",8354.45,8354.45,8354.45,8354.45,0],["2017-11-13",7746.85,7746.85,7746.85,7746.85,100],["2017-11-14",7746.85,7746.85,7746.85,7746.85,0],["2017-11-15",7746.85,7746.85,7746.85,7746.85,0],["2017-11-16",7746.85,7746.85,7746.85,7746.85,0],["2017-11-17",7746.85,7746.85,7746.85,7746.85,0],["2017-11-20",7746.85,7746.85,7746.85,7746.85,0],["2017-11-21",7746.85,7746.85,7746.85,7746.85,0],["2017-11-22",7746.85,7746.85,7746.85,7746.85,0],["2017-11-23",7594.95,7594.95,7594.95,7594.95,500],["2017-11-24",7594.95,7594.95,7594.95,7594.95,0],["2017-11-27",7594.95,7594.95,7594.95,7594.95,100],["2017-11-28",8278.5,8278.5,8278.5,8278.5,100],["2017-11-29",8278.5,8278.5,8278.5,8278.5,1700],["2017-11-30",8278.5,8278.5,8278.5,8278.5,0],["2017-12-01",8202.55,8202.55,8202.55,8202.55,100],["2017-12-04",8202.55,8202.55,8202.55,8202.55,0],["2017-12-05",7594.95,7974.7,7594.95,7670.9,1500],["2017-12-06",8354.45,8354.45,8354.45,8354.45,500],["2017-12-07",8354.45,8354.45,8354.45,8354.45,0],["2017-12-08",8354.45,8354.45,8354.45,8354.45,0],["2017-12-11",8354.45,8354.45,8354.45,8354.45,0],["2017-12-12",8354.45,8354.45,8354.45,8354.45,0],["2017-12-13",8354.45,8354.45,8354.45,8354.45,0],["2017-12-14",8354.45,8354.45,8354.45,8354.45,0],["2017-12-15",8354.45,8354.45,8354.45,8354.45,0],["2017-12-18",8506.35,8506.35,8506.35,8506.35,300],["2017-12-19",8506.35,8506.35,8506.35,8506.35,1000],["2017-12-20",8506.35,8658.25,8506.35,8658.25,2000],["2017-12-21",8582.3,8582.3,8582.3,8582.3,0],["2017-12-22",8582.3,8582.3,8582.3,8582.3,17],["2017-12-25",8354.45,8354.45,8354.45,8354.45,1000],["2017-12-26",8354.45,8354.45,8354.45,8354.45,0],["2017-12-27",8354.45,8354.45,8354.45,8354.45,0],["2017-12-28",8354.45,8354.45,8354.45,8354.45,0],["2017-12-29",8354.45,8354.45,8354.45,8354.45,3000],["2018-01-02",8354.45,8354.45,8354.45,8354.45,0],["2018-01-03",8354.45,8354.45,8354.45,8354.45,1500],["2018-01-04",8354.45,8354.45,8354.45,8354.45,0],["2018-01-05",8354.45,8354.45,8354.45,8354.45,10],["2018-01-08",8354.45,8354.45,8354.45,8354.45,0],["2018-01-09",8354.45,8354.45,8354.45,8354.45,0],["2018-01-10",8354.45,8354.45,8354.45,8354.45,0],["2018-01-11",8354.45,8354.45,8354.45,8354.45,0],["2018-01-12",8354.45,8354.45,8354.45,8354.45,0],["2018-01-15",8354.45,8354.45,8354.45,8354.45,0],["2018-01-16",8354.45,8354.45,8354.45,8354.45,0],["2018-01-17",8354.45,8354.45,8354.45,8354.45,0],["2018-01-18",8202.55,8202.55,7746.85,7746.85,2501],["2018-01-19",8126.6,8126.6,8126.6,8126.6,0],["2018-01-22",8126.6,8126.6,7746.85,7746.85,1700],["2018-01-23",8354.45,8354.45,8354.45,8354.45,1000],["2018-01-24",8354.45,8354.45,8354.45,8354.45,0],["2018-01-25",8354.45,8354.45,8354.45,8354.45,0],["2018-01-26",8354.45,8354.45,8354.45,8354.45,0],["2018-01-29",7594.95,8354.45,7594.95,8354.45,8200],["2018-01-30",7822.8,7822.8,7822.8,7822.8,1],["2018-01-31",7822.8,7822.8,7822.8,7822.8,0],["2018-02-01",7822.8,7822.8,7822.8,7822.8,0],["2018-02-02",7822.8,7822.8,7822.8,7822.8,0],["2018-02-05",7822.8,7822.8,7822.8,7822.8,0],["2018-02-06",7822.8,7822.8,7822.8,7822.8,0],["2018-02-07",7822.8,7822.8,7822.8,7822.8,0],["2018-02-08",7822.8,7822.8,7822.8,7822.8,0],["2018-02-09",7822.8,7822.8,7822.8,7822.8,0],["2018-02-12",7822.8,7822.8,7822.8,7822.8,0],["2018-02-13",7822.8,7822.8,7822.8,7822.8,0],["2018-02-21",7822.8,7822.8,7822.8,7822.8,0],["2018-02-22",7822.8,7822.8,7822.8,7822.8,0],["2018-02-23",7822.8,7822.8,7822.8,7822.8,3],["2018-02-26",7822.8,7822.8,7822.8,7822.8,0],["2018-02-27",7822.8,7822.8,7822.8,7822.8,14],["2018-02-28",7898.75,7898.75,7898.75,7898.75,4100],["2018-03-01",8050.65,8050.65,8050.65,8050.65,1300],["2018-03-02",7974.7,7974.7,7594.95,7594.95,500],["2018-03-05",7670.9,7746.85,7670.9,7746.85,6000],["2018-03-06",7670.9,7670.9,7670.9,7670.9,900],["2018-03-07",7670.9,7670.9,7670.9,7670.9,1157],["2018-03-08",7670.9,7670.9,7670.9,7670.9,0],["2018-03-09",7670.9,7670.9,7670.9,7670.9,0],["2018-03-12",7670.9,7670.9,7670.9,7670.9,10],["2018-03-13",7670.9,7670.9,7670.9,7670.9,0],["2018-03-14",7670.9,7670.9,7670.9,7670.9,0],["2018-03-15",7974.7,7974.7,7974.7,7974.7,3000],["2018-03-16",7974.7,7974.7,7974.7,7974.7,0],["2018-03-19",7974.7,7974.7,7974.7,7974.7,10],["2018-03-20",7594.95,7594.95,7594.95,7594.95,1000],["2018-03-21",7594.95,7594.95,7594.95,7594.95,0],["2018-03-22",7594.95,7594.95,7594.95,7594.95,0],["2018-03-23",7594.95,7594.95,7594.95,7594.95,0],["2018-03-26",7670.9,7670.9,7670.9,7670.9,4800],["2018-03-27",7670.9,7670.9,7670.9,7670.9,4600],["2018-03-28",7670.9,7670.9,7670.9,7670.9,0],["2018-03-29",7746.85,7746.85,7746.85,7746.85,1150],["2018-03-30",7746.85,7746.85,7746.85,7746.85,0],["2018-04-02",7746.85,7746.85,7746.85,7746.85,0],["2018-04-03",7746.85,7746.85,7746.85,7746.85,0],["2018-04-04",7746.85,7746.85,7746.85,7746.85,1000],["2018-04-05",7746.85,7746.85,7443.06,7443.06,1200],["2018-04-06",7746.85,7746.85,7746.85,7746.85,0],["2018-04-09",7746.85,7746.85,7746.85,7746.85,0],["2018-04-10",7746.85,7746.85,7746.85,7746.85,0],["2018-04-11",7746.85,7746.85,7746.85,7746.85,0],["2018-04-12",7746.85,7746.85,7746.85,7746.85,0],["2018-04-13",8126.6,8126.6,8126.6,8126.6,300],["2018-04-16",8126.6,8126.6,8126.6,8126.6,0],["2018-04-17",8126.6,8126.6,8126.6,8126.6,0],["2018-04-18",8126.6,8126.6,8126.6,8126.6,0],["2018-04-19",8126.6,8126.6,8126.6,8126.6,0],["2018-04-20",8126.6,8126.6,8126.6,8126.6,0],["2018-04-23",8126.6,8126.6,8126.6,8126.6,0],["2018-04-24",8126.6,8126.6,8126.6,8126.6,0],["2018-04-26",8126.6,8126.6,8126.6,8126.6,0],["2018-04-27",8126.6,8126.6,8126.6,8126.6,0],["2018-05-02",8126.6,8126.6,8126.6,8126.6,0],["2018-05-03",8126.6,8126.6,8126.6,8126.6,0],["2018-05-04",8126.6,8126.6,8126.6,8126.6,0],["2018-05-07",8126.6,8126.6,8126.6,8126.6,0],["2018-05-08",8126.6,8126.6,8126.6,8126.6,0],["2018-05-09",6943.12,9310.09,6943.12,9310.09,400],["2018-05-10",7495.41,7495.41,7495.41,7495.41,100],["2018-05-11",7495.41,7495.41,7495.41,7495.41,0],["2018-05-14",7495.41,7495.41,7495.41,7495.41,0],["2018-05-15",7495.41,7495.41,7495.41,7495.41,0],["2018-05-16",7495.41,7495.41,7495.41,7495.41,0],["2018-05-17",7495.41,7495.41,7495.41,7495.41,0],["2018-05-18",7495.41,7495.41,7495.41,7495.41,1500],["2018-05-21",7495.41,7495.41,7495.41,7495.41,11480],["2018-05-22",7495.41,7495.41,7495.41,7495.41,0],["2018-05-23",7495.41,7495.41,7495.41,7495.41,0],["2018-05-24",7495.41,7495.41,7495.41,7495.41,0],["2018-05-25",8600.0,8600.0,8600.0,8600.0,100],["2018-05-28",8600.0,8600.0,8600.0,8600.0,0],["2018-05-29",7495.41,7495.41,7495.41,7495.41,5000],["2018-05-30",7495.41,7495.41,7495.41,7495.41,0],["2018-05-31",7495.41,7495.41,7495.41,7495.41,0],["2018-06-01",7495.41,7495.41,7495.41,7495.41,0],["2018-06-04",7495.41,7495.41,7495.41,7495.41,0],["2018-06-05",7495.41,7495.41,7495.41,7495.41,0],["2018-06-06",7495.41,7495.41,7495.41,7495.41,0],["2018-06-07",7495.41,7495.41,7495.41,7495.41,0],["2018-06-08",7889.9,7889.9,7574.31,7811.01,3400],["2018-06-11",7811.01,7811.01,7811.01,7811.01,0],["2018-06-12",7811.01,7811.01,7811.01,7811.01,0],["2018-06-13",7811.01,7811.01,7811.01,7811.01,0],["2018-06-14",7811.01,7811.01,7811.01,7811.01,0],["2018-06-15",7811.01,7811.01,7811.01,7811.01,0],["2018-06-18",7811.01,7811.01,7811.01,7811.01,0],["2018-06-19",7811.01,7811.01,7811.01,7811.01,0],["2018-06-20",7811.01,7811.01,7811.01,7811.01,0],["2018-06-21",7811.01,7811.01,7811.01,7811.01,0],["2018-06-22",7811.01,7811.01,7811.01,7811.01,0],["2018-06-25",7811.01,7811.01,7811.01,7811.01,0],["2018-06-26",7811.01,7811.01,7811.01,7811.01,0],["2018-06-27",7811.01,7811.01,7811.01,7811.01,0],["2018-06-28",7811.01,7811.01,7811.01,7811.01,0],["2018-06-29",7811.01,7811.01,7811.01,7811.01,0],["2018-07-02",7811.01,7811.01,7811.01,7811.01,0],["2018-07-03",7811.01,7811.01,7811.01,7811.01,0],["2018-07-04",7811.01,7811.01,7811.01,7811.01,0],["2018-07-05",7811.01,7811.01,7811.01,7811.01,0],["2018-07-06",7811.01,7811.01,7811.01,7811.01,0],["2018-07-09",7811.01,7811.01,7811.01,7811.01,0],["2018-07-10",7811.01,7811.01,7811.01,7811.01,0],["2018-07-11",7811.01,7811.01,7811.01,7811.01,0],["2018-07-12",7811.01,7811.01,7811.01,7811.01,0],["2018-07-13",7811.01,7811.01,7811.01,7811.01,0],["2018-07-16",7811.01,7811.01,7811.01,7811.01,0],["2018-07-17",7811.01,7811.01,7811.01,7811.01,0],["2018-07-18",7811.01,7811.01,7811.01,7811.01,0],["2018-07-19",7811.01,7811.01,7811.01,7811.01,0],["2018-07-20",7811.01,7811.01,7811.01,7811.01,0],["2018-07-23",7811.01,7811.01,7811.01,7811.01,0],["2018-07-24",7811.01,7811.01,7811.01,7811.01,0],["2018-07-25",7811.01,7811.01,7811.01,7811.01,0],["2018-07-26",7811.01,7811.01,7811.01,7811.01,0],["2018-07-27",7811.01,7811.01,7811.01,7811.01,0],["2018-07-30",7811.01,7811.01,7811.01,7811.01,0],["2018-07-31",7811.01,7811.01,7811.01,7811.01,0],["2018-08-01",7811.01,7811.01,7811.01,7811.01,0],["2018-08-02",7811.01,7811.01,7811.01,7811.01,0],["2018-08-03",7811.01,7811.01,7811.01,7811.01,0],["2018-08-06",7811.01,7811.01,7811.01,7811.01,0],["2018-08-07",7811.01,7811.01,7811.01,7811.01,0],["2018-08-08",7811.01,7811.01,7811.01,7811.01,0],["2018-08-09",7811.01,7811.01,7811.01,7811.01,0],["2018-08-10",7811.01,7811.01,7811.01,7811.01,0],["2018-08-13",7811.01,7811.01,7811.01,7811.01,0],["2018-08-14",7811.01,7811.01,7811.01,7811.01,0],["2018-08-15",7811.01,7811.01,7811.01,7811.01,0],["2018-08-16",7811.01,7811.01,7811.01,7811.01,0],["2018-08-17",7811.01,7811.01,7811.01,7811.01,0],["2018-08-20",7811.01,7811.01,7811.01,7811.01,0],["2018-08-21",7811.01,7811.01,7811.01,7811.01,0],["2018-08-22",7811.01,7811.01,7811.01,7811.01,0],["2018-08-23",7811.01,7811.01,7811.01,7811.01,0],["2018-08-24",5522.93,5522.93,5522.93,5522.93,900],["2018-08-27",6311.92,6311.92,6311.92,6311.92,100],["2018-08-28",6311.92,6311.92,6311.92,6311.92,0],["2018-08-29",6311.92,6311.92,6311.92,6311.92,0],["2018-08-30",6311.92,6311.92,6311.92,6311.92,0],["2018-08-31",6390.82,6390.82,6390.82,6390.82,3000],["2018-09-04",6390.82,6390.82,6390.82,6390.82,0],["2018-09-05",6390.82,6390.82,6390.82,6390.82,0],["2018-09-06",6390.82,6390.82,6390.82,6390.82,0],["2018-09-07",6390.82,6390.82,6390.82,6390.82,0],["2018-09-10",6390.82,6390.82,6390.82,6390.82,0],["2018-09-11",6390.82,6390.82,6390.82,6390.82,0],["2018-09-12",7337.61,7337.61,7337.61,7337.61,1400],["2018-09-13",7416.51,7416.51,7416.51,7416.51,200],["2018-09-14",6548.62,7653.21,6548.62,7653.21,900],["2018-09-17",7100.91,7100.91,7100.91,7100.91,0],["2018-09-18",7100.91,7100.91,7100.91,7100.91,0],["2018-09-19",7100.91,7100.91,7100.91,7100.91,0],["2018-09-20",7100.91,7100.91,7100.91,7100.91,0],["2018-09-21",7100.91,7100.91,7100.91,7100.91,0],["2018-09-24",7100.91,7100.91,7100.91,7100.91,0],["2018-09-25",7100.91,7100.91,7100.91,7100.91,1300],["2018-09-26",7100.91,7100.91,7100.91,7100.91,0],["2018-09-27",7100.91,7100.91,7100.91,7100.91,0],["2018-09-28",6943.12,6943.12,6943.12,6943.12,100],["2018-10-01",6943.12,6943.12,6943.12,6943.12,0],["2018-10-02",6943.12,6943.12,6943.12,6943.12,0],["2018-10-03",6943.12,6943.12,6943.12,6943.12,0],["2018-10-04",6943.12,6943.12,6943.12,6943.12,0],["2018-10-05",6943.12,6943.12,6943.12,6943.12,0],["2018-10-08",6943.12,6943.12,6943.12,6943.12,0],["2018-10-09",6943.12,6943.12,6943.12,6943.12,0],["2018-10-10",6943.12,6943.12,6943.12,6943.12,0],["2018-10-11",6943.12,6943.12,6943.12,6943.12,0],["2018-10-12",6943.12,6943.12,6943.12,6943.12,0],["2018-10-15",6943.12,6943.12,6943.12,6943.12,0],["2018-10-16",6943.12,6943.12,6943.12,6943.12,0],["2018-10-17",6943.12,6943.12,6943.12,6943.12,0],["2018-10-18",6943.12,6943.12,6943.12,6943.12,0],["2018-10-19",6943.12,6943.12,6943.12,6943.12,0],["2018-10-22",6943.12,6943.12,6943.12,6943.12,0],["2018-10-23",6943.12,6943.12,6943.12,6943.12,0],["2018-10-24",6943.12,6943.12,6943.12,6943.12,0],["2018-10-25",6075.23,6075.23,6075.23,6075.23,700],["2018-10-26",6075.23,6075.23,6075.23,6075.23,0],["2018-10-29",6075.23,6075.23,6075.23,6075.23,0],["2018-10-30",6075.23,6075.23,6075.23,6075.23,0],["2018-10-31",6311.92,6311.92,6311.92,6311.92,1500],["2018-11-01",6311.92,6311.92,6311.92,6311.92,0],["2018-11-02",6311.92,6311.92,6311.92,6311.92,0],["2018-11-05",6311.92,6311.92,6311.92,6311.92,0],["2018-11-06",6311.92,6311.92,6311.92,6311.92,0],["2018-11-07",6311.92,6311.92,6311.92,6311.92,0],["2018-11-08",6311.92,6311.92,6311.92,6311.92,0],["2018-11-09",6311.92,6311.92,6311.92,6311.92,0],["2018-11-12",6311.92,6311.92,6311.92,6311.92,0],["2018-11-13",6311.92,6311.92,6311.92,6311.92,0],["2018-11-14",6311.92,6311.92,6311.92,6311.92,0],["2018-11-15",6311.92,6311.92,6311.92,6311.92,0],["2018-11-16",6311.92,6311.92,6311.92,6311.92,0],["2018-11-19",6311.92,6311.92,6311.92,6311.92,0],["2018-11-20",6311.92,6311.92,6311.92,6311.92,0],["2018-11-21",6311.92,6311.92,6311.92,6311.92,0],["2018-11-22",6311.92,6311.92,6311.92,6311.92,0],["2018-11-23",6311.92,6311.92,6311.92,6311.92,0],["2018-11-26",6311.92,6311.92,6311.92,6311.92,0],["2018-11-27",6311.92,6311.92,6311.92,6311.92,0],["2018-11-28",6311.92,6311.92,6311.92,6311.92,0],["2018-11-29",6311.92,6311.92,6311.92,6311.92,0],["2018-11-30",6311.92,6311.92,6311.92,6311.92,0],["2018-12-03",6311.92,6311.92,6311.92,6311.92,0],["2018-12-04",6311.92,6311.92,6311.92,6311.92,0],["2018-12-05",6311.92,6311.92,6311.92,6311.92,0],["2018-12-06",6311.92,6311.92,6311.92,6311.92,0],["2018-12-07",6311.92,6311.92,6311.92,6311.92,0],["2018-12-10",6311.92,6311.92,6311.92,6311.92,0],["2018-12-11",6311.92,6311.92,6311.92,6311.92,0],["2018-12-12",6311.92,6311.92,6311.92,6311.92,0],["2018-12-13",6311.92,6311.92,6311.92,6311.92,0],["2018-12-14",6311.92,6311.92,6311.92,6311.92,0],["2018-12-17",6311.92,6311.92,6311.92,6311.92,0],["2018-12-18",5444.03,5444.03,5444.03,5444.03,1500],["2018-12-19",5444.03,5444.03,5444.03,5444.03,0],["2018-12-20",5444.03,5444.03,5444.03,5444.03,0],["2018-12-21",5444.03,5444.03,5444.03,5444.03,0],["2018-12-24",5444.03,5444.03,5444.03,5444.03,0],["2018-12-25",5444.03,5444.03,5444.03,5444.03,0],["2018-12-26",4733.94,4733.94,4733.94,4733.94,200],["2018-12-27",4733.94,4733.94,4733.94,4733.94,0],["2018-12-28",4733.94,4733.94,4733.94,4733.94,0],["2019-01-02",4733.94,4733.94,4733.94,4733.94,0],["2019-01-03",4733.94,4733.94,4733.94,4733.94,0],["2019-01-04",4733.94,4733.94,4733.94,4733.94,0],["2019-01-07",4733.94,4733.94,4733.94,4733.94,0],["2019-01-08",4733.94,4733.94,4733.94,4733.94,0],["2019-01-09",4733.94,4733.94,4733.94,4733.94,0],["2019-01-10",4733.94,4733.94,4733.94,4733.94,0],["2019-01-11",4733.94,4733.94,4733.94,4733.94,0],["2019-01-14",4733.94,4733.94,4733.94,4733.94,0],["2019-01-15",4733.94,4733.94,4733.94,4733.94,0],["2019-01-16",4733.94,4733.94,4733.94,4733.94,0],["2019-01-17",4733.94,4733.94,4733.94,4733.94,0],["2019-01-18",4102.75,4102.75,4102.75,4102.75,100],["2019-01-21",4102.75,4102.75,4102.75,4102.75,0],["2019-01-22",4102.75,4102.75,4102.75,4102.75,0],["2019-01-23",4102.75,4102.75,4102.75,4102.75,0],["2019-01-24",4655.04,4655.04,4655.04,4655.04,1100],["2019-01-25",4733.94,4733.94,4733.94,4733.94,1300],["2019-01-28",4733.94,4733.94,4733.94,4733.94,0],["2019-01-29",4733.94,4733.94,4733.94,4733.94,0],["2019-01-30",4733.94,4733.94,4733.94,4733.94,0],["2019-01-31",4733.94,4733.94,4733.94,4733.94,0],["2019-02-01",4733.94,4733.94,4733.94,4733.94,0],["2019-02-11",4733.94,4733.94,4733.94,4733.94,0],["2019-02-12",4733.94,4733.94,4733.94,4733.94,0],["2019-02-13",4733.94,4733.94,4733.94,4733.94,0],["2019-02-14",4733.94,4733.94,4733.94,4733.94,0],["2019-02-15",4733.94,4733.94,4733.94,4733.94,0],["2019-02-18",4733.94,4733.94,4733.94,4733.94,0],["2019-02-19",4733.94,4733.94,4733.94,4733.94,0],["2019-02-20",4733.94,4733.94,4733.94,4733.94,0],["2019-02-21",4733.94,4733.94,4733.94,4733.94,0],["2019-02-22",4733.94,4733.94,4733.94,4733.94,0],["2019-02-25",4733.94,4733.94,4733.94,4733.94,0],["2019-02-26",4733.94,4733.94,4733.94,4733.94,0],["2019-02-27",4733.94,4733.94,4733.94,4733.94,0],["2019-02-28",4733.94,4733.94,4733.94,4733.94,0],["2019-03-01",4733.94,4733.94,4733.94,4733.94,0],["2019-03-04",4733.94,4733.94,4733.94,4733.94,0],["2019-03-05",4733.94,4733.94,4733.94,4733.94,0],["2019-03-06",4733.94,4733.94,4733.94,4733.94,0],["2019-03-07",4733.94,4733.94,4733.94,4733.94,0],["2019-03-08",4733.94,4733.94,4733.94,4733.94,0],["2019-03-11",4733.94,4733.94,4733.94,4733.94,0],["2019-03-12",4733.94,4733.94,4733.94,4733.94,0],["2019-03-13",4733.94,4733.94,4733.94,4733.94,0],["2019-03-14",4733.94,4733.94,4733.94,4733.94,0],["2019-03-15",4181.65,4181.65,4181.65,4181.65,11800],["2019-03-18",4181.65,4181.65,4181.65,4181.65,80],["2019-03-19",4181.65,4181.65,4181.65,4181.65,0],["2019-03-20",4181.65,4181.65,4181.65,4181.65,0],["2019-03-21",4181.65,4181.65,4181.65,4181.65,0],["2019-03-22",4767.08,4767.08,4767.08,4767.08,100],["2019-03-25",5436.14,5436.14,5436.14,5436.14,100],["2019-03-26",5436.14,5436.14,5436.14,5436.14,0],["2019-03-27",5436.14,5436.14,5436.14,5436.14,0],["2019-03-28",6188.84,6188.84,6188.84,6188.84,100],["2019-03-29",6188.84,6188.84,6188.84,6188.84,0],["2019-04-01",7108.8,7108.8,7108.8,7108.8,100],["2019-04-02",7108.8,7108.8,7108.8,7108.8,0],["2019-04-03",8112.4,8112.4,8112.4,8112.4,100],["2019-04-04",9199.63,9199.63,9199.63,9199.63,100],["2019-04-05",9199.63,9199.63,9199.63,9199.63,0],["2019-04-08",9199.63,9199.63,9199.63,9199.63,0],["2019-04-09",9283.26,10035.96,9283.26,9617.79,1200],["2019-04-10",10035.96,10035.96,10035.96,10035.96,100],["2019-04-11",10035.96,10035.96,10035.96,10035.96,0],["2019-04-12",10035.96,10035.96,10035.96,10035.96,0],["2019-04-16",10035.96,10035.96,10035.96,10035.96,0],["2019-04-17",10035.96,10035.96,10035.96,10035.96,0],["2019-04-18",10035.96,10035.96,10035.96,10035.96,0],["2019-04-19",10035.96,10035.96,10035.96,10035.96,0],["2019-04-22",10035.96,10035.96,10035.96,10035.96,0],["2019-04-23",10035.96,10035.96,10035.96,10035.96,0],["2019-04-24",10035.96,10035.96,10035.96,10035.96,0],["2019-04-25",10035.96,10035.96,10035.96,10035.96,0],["2019-04-26",10035.96,10035.96,10035.96,10035.96,0],["2019-05-02",10035.96,10035.96,10035.96,10035.96,0],["2019-05-03",10454.12,10454.12,10454.12,10454.12,100],["2019-05-06",10454.12,10454.12,10454.12,10454.12,0],["2019-05-07",10454.12,10454.12,10454.12,10454.12,0],["2019-05-08",10454.12,10454.12,10454.12,10454.12,0],["2019-05-09",10454.12,10454.12,10454.12,10454.12,0],["2019-05-10",10454.12,10454.12,10454.12,10454.12,0],["2019-05-13",10454.12,10454.12,10454.12,10454.12,0],["2019-05-14",10454.12,10454.12,10454.12,10454.12,0],["2019-05-15",10454.12,10454.12,10454.12,10454.12,0],["2019-05-16",10454.12,10454.12,10454.12,10454.12,0],["2019-05-17",10454.12,10454.12,10454.12,10454.12,0],["2019-05-20",10454.12,10454.12,10454.12,10454.12,0],["2019-05-21",10454.12,10454.12,10454.12,10454.12,0],["2019-05-22",10454.12,10454.12,10454.12,10454.12,0],["2019-05-23",10454.12,10454.12,10454.12,10454.12,0],["2019-05-24",10454.12,10454.12,10454.12,10454.12,0],["2019-05-27",10454.12,10454.12,10454.12,10454.12,0],["2019-05-28",10872.29,10872.29,10621.39,10621.39,300],["2019-05-29",10788.66,10788.66,10788.66,10788.66,0],["2019-05-30",10788.66,10788.66,10788.66,10788.66,0],["2019-05-31",10788.66,10788.66,10788.66,10788.66,0],["2019-06-03",10788.66,10788.66,10788.66,10788.66,0],["2019-06-04",10788.66,10788.66,10788.66,10788.66,0],["2019-06-05",10788.66,10788.66,10788.66,10788.66,0],["2019-06-06",10788.66,10788.66,10788.66,10788.66,0],["2019-06-07",10788.66,10788.66,10788.66,10788.66,0],["2019-06-10",10788.66,10788.66,10788.66,10788.66,0],["2019-06-11",10788.66,10788.66,10788.66,10788.66,0],["2019-06-12",10788.66,10788.66,10788.66,10788.66,0],["2019-06-13",10788.66,10788.66,10788.66,10788.66,0],["2019-06-14",10788.66,10788.66,10788.66,10788.66,0],["2019-06-17",10788.66,10788.66,10788.66,10788.66,0],["2019-06-18",10788.66,10788.66,10788.66,10788.66,0],["2019-06-19",10788.66,10788.66,10788.66,10788.66,0],["2019-06-20",12377.68,12377.68,12377.68,12377.68,100],["2019-06-21",12377.68,12377.68,12377.68,12377.68,0],["2019-06-24",12377.68,12377.68,12377.68,12377.68,0],["2019-06-25",10537.76,10537.76,10537.76,10537.76,100],["2019-06-26",10035.96,10035.96,10035.96,10035.96,100],["2019-06-27",10035.96,10035.96,10035.96,10035.96,0],["2019-06-28",10035.96,10035.96,10035.96,10035.96,0],["2019-07-01",10035.96,10035.96,10035.96,10035.96,0],["2019-07-02",10035.96,10035.96,10035.96,10035.96,0],["2019-07-03",10035.96,10035.96,10035.96,10035.96,0],["2019-07-04",10035.96,10035.96,10035.96,10035.96,0],["2019-07-05",10035.96,10035.96,10035.96,10035.96,0],["2019-07-08",10035.96,10035.96,10035.96,10035.96,0],["2019-07-09",10035.96,10035.96,10035.96,10035.96,0],["2019-07-10",10035.96,10035.96,10035.96,10035.96,0],["2019-07-11",10035.96,10035.96,10035.96,10035.96,0],["2019-07-12",8530.56,8530.56,8530.56,8530.56,100],["2019-07-15",8530.56,8530.56,8530.56,8530.56,0],["2019-07-16",8530.56,8530.56,8530.56,8530.56,0],["2019-07-17",8530.56,8530.56,8530.56,8530.56,0],["2019-07-18",8530.56,8530.56,8530.56,8530.56,0],["2019-07-19",8530.56,8530.56,8530.56,8530.56,0],["2019-07-22",8530.56,8530.56,8530.56,8530.56,0],["2019-07-23",8530.56,8530.56,8530.56,8530.56,0],["2019-07-24",9785.06,9785.06,9785.06,9785.06,100],["2019-07-25",9785.06,9785.06,9785.06,9785.06,0],["2019-07-26",9785.06,9785.06,9785.06,9785.06,0],["2019-07-29",9785.06,9785.06,9785.06,9785.06,0],["2019-07-30",9785.06,9785.06,9785.06,9785.06,0],["2019-07-31",9785.06,9785.06,9785.06,9785.06,0],["2019-08-01",9785.06,9785.06,9785.06,9785.06,0],["2019-08-02",9785.06,9785.06,9785.06,9785.06,0],["2019-08-05",9785.06,9785.06,9785.06,9785.06,0],["2019-08-06",9785.06,9785.06,9785.06,9785.06,0],["2019-08-07",9785.06,9785.06,9785.06,9785.06,0],["2019-08-08",9785.06,9785.06,9785.06,9785.06,0],["2019-08-09",9785.06,9785.06,9785.06,9785.06,0],["2019-08-12",9785.06,9785.06,9785.06,9785.06,0],["2019-08-13",9785.06,9785.06,9785.06,9785.06,0],["2019-08-14",9785.06,9785.06,9785.06,9785.06,0],["2019-08-15",9785.06,9785.06,9785.06,9785.06,0],["2019-08-16",9785.06,9785.06,9785.06,9785.06,0],["2019-08-19",9785.06,9785.06,9785.06,9785.06,0],["2019-08-20",9785.06,9785.06,9785.06,9785.06,0],["2019-08-21",9785.06,9785.06,9785.06,9785.06,0],["2019-08-22",9785.06,9785.06,9785.06,9785.06,0],["2019-08-23",9785.06,9785.06,9785.06,9785.06,0],["2019-08-26",9785.06,9785.06,9785.06,9785.06,0],["2019-08-27",9785.06,9785.06,9785.06,9785.06,0],["2019-08-28",9785.06,9785.06,9785.06,9785.06,0],["2019-08-29",9785.06,9785.06,9785.06,9785.06,0],["2019-08-30",9785.06,9785.06,9785.06,9785.06,0],["2019-09-03",9785.06,9785.06,9785.06,9785.06,0],["2019-09-04",9785.06,9785.06,9785.06,9785.06,0],["2019-09-05",9785.06,9785.06,9785.06,9785.06,0],["2019-09-06",9785.06,9785.06,9785.06,9785.06,0],["2019-09-09",9785.06,9785.06,9785.06,9785.06,0],["2019-09-10",9785.06,9785.06,9785.06,9785.06,0],["2019-09-11",9785.06,9785.06,9785.06,9785.06,0],["2019-09-12",9785.06,9785.06,9785.06,9785.06,0],["2019-09-13",9785.06,9785.06,9785.06,9785.06,0],["2019-09-16",9785.06,9785.06,9785.06,9785.06,0],["2019-09-17",9785.06,9785.06,9785.06,9785.06,0],["2019-09-18",9785.06,9785.06,9785.06,9785.06,0],["2019-09-19",9785.06,9785.06,9785.06,9785.06,0],["2019-09-20",9785.06,9785.06,9785.06,9785.06,0],["2019-09-23",9785.06,9785.06,9785.06,9785.06,0],["2019-09-24",9785.06,9785.06,9785.06,9785.06,0],["2019-09-25",9785.06,9785.06,9785.06,9785.06,0],["2019-09-26",9785.06,9785.06,9785.06,9785.06,0],["2019-09-27",9785.06,9785.06,9785.06,9785.06,0],["2019-09-30",9785.06,9785.06,9785.06,9785.06,100],["2019-10-01",9785.06,9785.06,9785.06,9785.06,0],["2019-10-02",9785.06,9785.06,9785.06,9785.06,0],["2019-10-03",9785.06,9785.06,9785.06,9785.06,0],["2019-10-04",9785.06,9785.06,9785.06,9785.06,0],["2019-10-07",8363.3,8363.3,8363.3,8363.3,300],["2019-10-08",8363.3,8363.3,8363.3,8363.3,0],["2019-10-09",8363.3,8363.3,8363.3,8363.3,0],["2019-10-10",8363.3,8363.3,8363.3,8363.3,0],["2019-10-11",8363.3,8363.3,8363.3,8363.3,0],["2019-10-14",8363.3,8363.3,8363.3,8363.3,0],["2019-10-15",8363.3,8363.3,8363.3,8363.3,0],["2019-10-16",8363.3,8363.3,8363.3,8363.3,0],["2019-10-17",8363.3,8363.3,8363.3,8363.3,0],["2019-10-18",8363.3,8363.3,8363.3,8363.3,0],["2019-10-21",8363.3,8363.3,8363.3,8363.3,0],["2019-10-22",8363.3,8363.3,8363.3,8363.3,0],["2019-10-23",8363.3,8363.3,8363.3,8363.3,0],["2019-10-24",8363.3,8363.3,8363.3,8363.3,0],["2019-10-25",8363.3,8363.3,8363.3,8363.3,0],["2019-10-28",8363.3,8363.3,8363.3,8363.3,0],["2019-10-29",8363.3,8363.3,8363.3,8363.3,0],["2019-10-30",8363.3,8363.3,8363.3,8363.3,100],["2019-10-31",8363.3,8363.3,8363.3,8363.3,0],["2019-11-01",8363.3,8363.3,8363.3,8363.3,0],["2019-11-04",7108.8,7108.8,7108.8,7108.8,100],["2019-11-05",7108.8,7108.8,7108.8,7108.8,0],["2019-11-06",7108.8,7108.8,7108.8,7108.8,0],["2019-11-07",6105.21,6105.21,6105.21,6105.21,100],["2019-11-08",6105.21,6105.21,6105.21,6105.21,0],["2019-11-11",6105.21,6105.21,6105.21,6105.21,0],["2019-11-12",6941.54,6941.54,5268.88,5268.88,500],["2019-11-13",6607.01,6607.01,6607.01,6607.01,0],["2019-11-14",6607.01,6607.01,6607.01,6607.01,0],["2019-11-15",5687.04,5687.04,5687.04,5687.04,100],["2019-11-18",5687.04,5687.04,5687.04,5687.04,0],["2019-11-19",5687.04,5687.04,5687.04,5687.04,0],["2019-11-20",4850.71,4850.71,4850.71,4850.71,100],["2019-11-21",4850.71,4850.71,4850.71,4850.71,0],["2019-11-22",5519.78,5519.78,5519.78,5519.78,100],["2019-11-25",4767.08,6272.47,4767.08,6272.47,200],["2019-11-26",6272.47,6272.47,6272.47,6272.47,800],["2019-11-27",6272.47,6272.47,6272.47,6272.47,0],["2019-11-28",5352.51,6356.11,5352.51,6272.47,400],["2019-11-29",5436.14,5436.14,5436.14,5436.14,100],["2019-12-02",5436.14,5436.14,5436.14,5436.14,0],["2019-12-03",4683.45,4683.45,4683.45,4683.45,100],["2019-12-04",4683.45,4683.45,4683.45,4683.45,0],["2019-12-05",4683.45,4683.45,4683.45,4683.45,0],["2019-12-06",4683.45,4683.45,4683.45,4683.45,0],["2019-12-09",4683.45,4683.45,4683.45,4683.45,0],["2019-12-10",4683.45,4683.45,4683.45,4683.45,0],["2019-12-11",5352.51,5352.51,5352.51,5352.51,200],["2019-12-12",6105.21,6105.21,6105.21,6105.21,100],["2019-12-13",6941.54,6941.54,6941.54,6941.54,400],["2019-12-16",5937.94,5937.94,5937.94,5937.94,100],["2019-12-17",5937.94,5937.94,5937.94,5937.94,0],["2019-12-18",5937.94,5937.94,5937.94,5937.94,0],["2019-12-19",5937.94,5937.94,5937.94,5937.94,0],["2019-12-20",5937.94,5937.94,5937.94,5937.94,0],["2019-12-23",5937.94,5937.94,5937.94,5937.94,0],["2019-12-24",5937.94,5937.94,5937.94,5937.94,0],["2019-12-25",5937.94,5937.94,5937.94,5937.94,0],["2019-12-26",6272.47,6272.47,6272.47,6272.47,100],["2019-12-27",6690.64,6690.64,6690.64,6690.64,300],["2019-12-30",6690.64,6690.64,6690.64,6690.64,0],["2019-12-31",7694.23,7694.23,7694.23,7694.23,100],["2020-01-02",7694.23,7694.23,7694.23,7694.23,0],["2020-01-03",7694.23,7694.23,7694.23,7694.23,0],["2020-01-06",7694.23,7694.23,7694.23,7694.23,0],["2020-01-07",7694.23,7694.23,7694.23,7694.23,0],["2020-01-08",7694.23,7694.23,7694.23,7694.23,0],["2020-01-09",7694.23,7694.23,7694.23,7694.23,0],["2020-01-10",7694.23,7694.23,7694.23,7694.23,0],["2020-01-13",7694.23,7694.23,7694.23,7694.23,0],["2020-01-14",7694.23,7694.23,7694.23,7694.23,0],["2020-01-15",7694.23,7694.23,7694.23,7694.23,0],["2020-01-16",7694.23,7694.23,7694.23,7694.23,0],["2020-01-17",7694.23,7694.23,7694.23,7694.23,0],["2020-01-20",7694.23,7694.23,7694.23,7694.23,0],["2020-01-21",7694.23,7694.23,7694.23,7694.23,0],["2020-01-22",7694.23,7694.23,7694.23,7694.23,0],["2020-01-30",7694.23,7694.23,7694.23,7694.23,0],["2020-01-31",7694.23,7694.23,7694.23,7694.23,0],["2020-02-03",7694.23,7694.23,7694.23,7694.23,0],["2020-02-04",7694.23,7694.23,7694.23,7694.23,0],["2020-02-05",7694.23,7694.23,7694.23,7694.23,0],["2020-02-06",7694.23,7694.23,7694.23,7694.23,0],["2020-02-07",7694.23,7694.23,7694.23,7694.23,0],["2020-02-10",7694.23,7694.23,7694.23,7694.23,0],["2020-02-11",7694.23,7694.23,7694.23,7694.23,0],["2020-02-12",7694.23,7694.23,7694.23,7694.23,0],["2020-02-13",7694.23,7694.23,7694.23,7694.23,0],["2020-02-14",7694.23,7694.23,7694.23,7694.23,0],["2020-02-17",7694.23,7694.23,7694.23,7694.23,0],["2020-02-18",7694.23,7694.23,7694.23,7694.23,0],["2020-02-19",5017.98,5017.98,5017.98,5017.98,3400],["2020-02-20",5017.98,5017.98,5017.98,5017.98,0],["2020-02-21",5017.98,5017.98,5017.98,5017.98,0],["2020-02-24",5017.98,5017.98,5017.98,5017.98,0],["2020-02-25",5017.98,5017.98,5017.98,5017.98,0],["2020-02-26",5017.98,5017.98,5017.98,5017.98,0],["2020-02-27",5017.98,5017.98,5017.98,5017.98,0],["2020-02-28",5770.68,5770.68,5770.68,5770.68,100],["2020-03-02",6607.01,6607.01,6607.01,6607.01,100],["2020-03-03",6607.01,6607.01,6607.01,6607.01,0],["2020-03-04",6607.01,6607.01,6607.01,6607.01,0],["2020-03-05",6607.01,6607.01,6607.01,6607.01,0],["2020-03-06",6607.01,6607.01,6607.01,6607.01,0],["2020-03-09",6607.01,6607.01,6607.01,6607.01,0],["2020-03-10",6607.01,6607.01,6607.01,6607.01,0],["2020-03-11",6607.01,6607.01,6607.01,6607.01,0],["2020-03-12",6607.01,6607.01,6607.01,6607.01,0],["2020-03-13",6607.01,6607.01,6607.01,6607.01,0],["2020-03-16",6607.01,6607.01,6607.01,6607.01,0],["2020-03-17",5687.04,5687.04,5687.04,5687.04,100],["2020-03-18",4850.71,6439.74,4850.71,6439.74,200],["2020-03-19",6439.74,6439.74,4850.71,4850.71,200],["2020-03-20",4850.71,4850.71,4850.71,4850.71,115],["2020-03-23",4181.65,4181.65,4181.65,4181.65,100],["2020-03-24",3596.22,3596.22,3596.22,3596.22,100],["2020-03-25",3094.42,4098.02,3094.42,4098.02,200],["2020-03-26",3178.05,4098.02,3178.05,4098.02,200],["2020-03-27",3679.85,3679.85,3679.85,3679.85,0],["2020-03-30",3178.05,3178.05,3178.05,3178.05,100],["2020-03-31",2843.52,3596.22,2843.52,3596.22,400],["2020-04-01",3930.75,3930.75,3094.42,3094.42,200],["2020-04-03",3512.59,3512.59,3512.59,3512.59,0],["2020-04-06",3010.79,3010.79,3010.79,3010.79,100],["2020-04-07",3428.95,3428.95,3428.95,3428.95,100],["2020-04-08",3930.75,3930.75,3930.75,3930.75,100],["2020-04-09",4516.18,4516.18,4516.18,4516.18,100],["2020-04-10",4516.18,4516.18,4516.18,4516.18,0],["2020-04-13",5185.25,5185.25,5185.25,5185.25,200],["2020-04-14",4516.18,4516.18,4516.18,4516.18,100],["2020-04-15",5185.25,5185.25,5185.25,5185.25,100],["2020-04-16",5854.31,5854.31,5854.31,5854.31,100],["2020-04-17",6607.01,6607.01,6607.01,6607.01,100],["2020-04-20",7359.7,7359.7,7359.7,7359.7,100],["2020-04-21",8363.3,8363.3,8196.03,8196.03,200],["2020-04-22",8279.67,8279.67,8279.67,8279.67,0],["2020-04-23",7108.8,7108.8,7108.8,7108.8,300],["2020-04-24",7861.5,7861.5,7861.5,7861.5,200],["2020-04-27",8112.4,8112.4,7945.13,7945.13,1100],["2020-04-28",8112.4,8112.4,8112.4,8112.4,0],["2020-04-29",6941.54,6941.54,6941.54,6941.54,100],["2020-05-04",6941.54,6941.54,6941.54,6941.54,0],["2020-05-05",6941.54,6941.54,6941.54,6941.54,0],["2020-05-06",5937.94,5937.94,5937.94,5937.94,100],["2020-05-07",5937.94,5937.94,5937.94,5937.94,0],["2020-05-08",5937.94,5937.94,5937.94,5937.94,0],["2020-05-11",5101.61,6774.27,5101.61,6774.27,400],["2020-05-12",6356.11,6356.11,6356.11,6356.11,0],["2020-05-13",6356.11,6356.11,6356.11,6356.11,0],["2020-05-14",5436.14,5436.14,5436.14,5436.14,100],["2020-05-15",5436.14,5436.14,5436.14,5436.14,0],["2020-05-18",5436.14,5436.14,5436.14,5436.14,0],["2020-05-19",4767.08,4767.08,4767.08,4767.08,100],["2020-05-20",4767.08,4767.08,4767.08,4767.08,0],["2020-05-21",4767.08,4767.08,4767.08,4767.08,0],["2020-05-22",5396.69,5396.69,5396.69,5396.69,2000],["2020-05-25",5846.42,5846.42,5846.42,5846.42,1300],["2020-05-26",6565.98,6565.98,6565.98,6565.98,100],["2020-05-27",7465.43,7465.43,5666.53,5666.53,400],["2020-05-28",6116.25,7015.7,6116.25,7015.7,1100],["2020-05-29",7105.65,7105.65,7015.7,7015.7,1900],["2020-06-01",8005.1,8005.1,8005.1,8005.1,100],["2020-06-02",9174.38,9174.38,6835.81,6835.81,1900],["2020-06-03",6925.76,6925.76,6925.76,6925.76,0],["2020-06-04",6116.25,6116.25,6116.25,6116.25,100],["2020-06-05",6116.25,6116.25,6116.25,6116.25,0],["2020-06-08",5306.75,5306.75,5306.75,5306.75,100],["2020-06-09",5396.69,5396.69,5396.69,5396.69,300],["2020-06-10",5396.69,5396.69,5396.69,5396.69,0],["2020-06-11",5396.69,5396.69,5396.69,5396.69,0],["2020-06-12",5396.69,5396.69,5396.69,5396.69,3600],["2020-06-15",5396.69,5396.69,5396.69,5396.69,0],["2020-06-16",5396.69,5396.69,5396.69,5396.69,0],["2020-06-17",5216.8,5396.69,5216.8,5396.69,1000],["2020-06-18",5396.69,5396.69,5396.69,5396.69,1000],["2020-06-19",5396.69,5396.69,5396.69,5396.69,0],["2020-06-22",4587.19,4587.19,4587.19,4587.19,100],["2020-06-23",4047.52,4047.52,4047.52,4047.52,100],["2020-06-24",4047.52,4047.52,4047.52,4047.52,0],["2020-06-25",4047.52,4047.52,4047.52,4047.52,0],["2020-06-26",4587.19,4587.19,4587.19,4587.19,100],["2020-06-29",5216.8,5216.8,5216.8,5216.8,100],["2020-06-30",5216.8,5216.8,5216.8,5216.8,0],["2020-07-01",5936.36,5936.36,5936.36,5936.36,100],["2020-07-02",5936.36,5936.36,5936.36,5936.36,0],["2020-07-03",5936.36,5936.36,5936.36,5936.36,0],["2020-07-06",5126.86,5126.86,5126.86,5126.86,100],["2020-07-07",5126.86,5126.86,5126.86,5126.86,0],["2020-07-08",4587.19,4587.19,4587.19,4587.19,100],["2020-07-09",4587.19,4587.19,4587.19,4587.19,0],["2020-07-10",4587.19,4587.19,4587.19,4587.19,0],["2020-07-13",4587.19,4587.19,4587.19,4587.19,0],["2020-07-14",4587.19,4587.19,4587.19,4587.19,0],["2020-07-15",5216.8,5216.8,5216.8,5216.8,1700],["2020-07-16",5936.36,5936.36,5936.36,5936.36,1700],["2020-07-17",5126.86,5306.75,5126.86,5126.86,2900],["2020-07-20",5216.8,5216.8,5216.8,5216.8,0],["2020-07-21",5216.8,5216.8,5216.8,5216.8,0],["2020-07-22",5936.36,5936.36,5936.36,5936.36,1100],["2020-07-23",5936.36,5936.36,5936.36,5936.36,0],["2020-07-24",5936.36,5936.36,5936.36,5936.36,0],["2020-07-27",5936.36,5936.36,5936.36,5936.36,0],["2020-07-28",5936.36,5936.36,5936.36,5936.36,0],["2020-07-29",5936.36,5936.36,5936.36,5936.36,200],["2020-07-30",5936.36,5936.36,5936.36,5936.36,2000],["2020-07-31",5936.36,5936.36,5936.36,5936.36,1000],["2020-08-03",6296.14,6296.14,6296.14,6296.14,500],["2020-08-04",6296.14,6296.14,6296.14,6296.14,0],["2020-08-05",6296.14,6296.14,6296.14,6296.14,0],["2020-08-06",6296.14,6296.14,6296.14,6296.14,0],["2020-08-07",5396.69,5396.69,5396.69,5396.69,100],["2020-08-10",5396.69,5396.69,5396.69,5396.69,2000],["2020-08-11",4677.14,4677.14,4677.14,4677.14,100],["2020-08-12",4677.14,4677.14,4677.14,4677.14,0],["2020-08-13",4677.14,4677.14,4677.14,4677.14,0],["2020-08-14",4677.14,4677.14,4677.14,4677.14,0],["2020-08-17",4677.14,4677.14,4677.14,4677.14,0],["2020-08-18",4946.97,4946.97,4587.19,4587.19,1100],["2020-08-19",4946.97,4946.97,4946.97,4946.97,0],["2020-08-20",4946.97,4946.97,4946.97,4946.97,0],["2020-08-21",4946.97,4946.97,4946.97,4946.97,0],["2020-08-24",5666.53,5666.53,5666.53,5666.53,100],["2020-08-25",6476.03,6476.03,6476.03,6476.03,8700],["2020-08-26",6476.03,6476.03,6476.03,6476.03,0],["2020-08-27",5576.58,5576.58,5576.58,5576.58,100],["2020-08-28",5576.58,5576.58,5576.58,5576.58,0],["2020-08-31",4767.08,4767.08,4767.08,4767.08,100],["2020-09-01",4767.08,4767.08,4767.08,4767.08,0],["2020-09-03",4767.08,4767.08,4767.08,4767.08,0],["2020-09-04",4767.08,4767.08,4767.08,4767.08,0],["2020-09-07",4587.19,4587.19,4587.19,4587.19,1300],["2020-09-08",4587.19,4587.19,4587.19,4587.19,0],["2020-09-09",4677.14,4677.14,4677.14,4677.14,1000],["2020-09-10",5306.75,5306.75,5306.75,5306.75,100],["2020-09-11",6026.31,6026.31,6026.31,6026.31,400],["2020-09-14",5126.86,5126.86,5126.86,5126.86,100],["2020-09-15",5126.86,5126.86,5126.86,5126.86,0],["2020-09-16",5126.86,5126.86,5126.86,5126.86,0],["2020-09-17",5846.42,5846.42,5846.42,5846.42,400],["2020-09-18",5846.42,5846.42,5846.42,5846.42,0],["2020-09-21",5846.42,5846.42,5846.42,5846.42,0],["2020-09-22",5846.42,5846.42,5846.42,5846.42,0],["2020-09-23",5846.42,5846.42,5846.42,5846.42,0],["2020-09-24",5216.8,5216.8,5216.8,5216.8,100],["2020-09-25",5216.8,5216.8,5216.8,5216.8,0],["2020-09-28",5216.8,5216.8,5216.8,5216.8,0],["2020-09-29",5216.8,5216.8,5216.8,5216.8,0],["2020-09-30",5216.8,5216.8,5216.8,5216.8,0],["2020-10-01",5216.8,5216.8,5216.8,5216.8,0],["2020-10-02",5216.8,5216.8,5216.8,5216.8,0],["2020-10-05",5936.36,5936.36,5936.36,5936.36,200],["2020-10-06",5126.86,5126.86,5126.86,5126.86,100],["2020-10-07",5126.86,5126.86,5126.86,5126.86,0],["2020-10-08",5126.86,5126.86,5126.86,5126.86,0],["2020-10-09",5126.86,5126.86,5126.86,5126.86,0],["2020-10-12",5126.86,5126.86,5126.86,5126.86,0],["2020-10-13",5126.86,5126.86,5126.86,5126.86,0],["2020-10-14",5126.86,5126.86,5126.86,5126.86,0],["2020-10-15",5126.86,5126.86,5126.86,5126.86,0],["2020-10-16",5126.86,5126.86,5126.86,5126.86,0],["2020-10-19",5126.86,5126.86,5126.86,5126.86,0],["2020-10-20",5126.86,5126.86,5126.86,5126.86,0],["2020-10-21",5126.86,5126.86,5126.86,5126.86,0],["2020-10-22",5126.86,5126.86,5126.86,5126.86,100],["2020-10-23",5126.86,5126.86,5126.86,5126.86,0],["2020-10-26",4407.3,4407.3,4407.3,4407.3,100],["2020-10-27",5036.92,5036.92,4407.3,4407.3,2100],["2020-10-28",4587.19,4587.19,4587.19,4587.19,0],["2020-10-29",5216.8,5216.8,5216.8,5216.8,100],["2020-10-30",5936.36,5936.36,5936.36,5936.36,1400],["2020-11-02",5126.86,5126.86,5126.86,5126.86,100],["2020-11-03",5126.86,5126.86,5126.86,5126.86,0],["2020-11-04",4677.14,4677.14,4677.14,4677.14,100],["2020-11-05",4047.52,4047.52,4047.52,4047.52,100],["2020-11-06",4047.52,4047.52,4047.52,4047.52,0],["2020-11-09",4047.52,4047.52,4047.52,4047.52,0],["2020-11-10",4587.19,4587.19,4587.19,4587.19,500],["2020-11-11",5216.8,5216.8,5216.8,5216.8,100],["2020-11-12",5216.8,5216.8,5216.8,5216.8,0],["2020-11-13",4497.25,5216.8,4497.25,5216.8,600],["2020-11-16",4407.3,4407.3,4407.3,4407.3,100],["2020-11-17",4407.3,4407.3,4407.3,4407.3,0],["2020-11-18",4047.52,4047.52,4047.52,4047.52,100],["2020-11-19",4047.52,4047.52,4047.52,4047.52,0],["2020-11-20",4047.52,4047.52,4047.52,4047.52,0],["2020-11-23",4047.52,4047.52,4047.52,4047.52,0],["2020-11-24",4047.52,4047.52,4047.52,4047.52,0],["2020-11-25",4047.52,4047.52,4047.52,4047.52,0],["2020-11-26",3867.63,4587.19,3867.63,4587.19,1100],["2020-11-27",5126.86,5126.86,5126.86,5126.86,100],["2020-11-30",5126.86,5126.86,5126.86,5126.86,0],["2020-12-01",5846.42,5846.42,5846.42,5846.42,1000],["2020-12-02",6655.92,6655.92,6655.92,6655.92,5500],["2020-12-03",5666.53,5756.47,5666.53,5666.53,1100],["2020-12-04",5666.53,5666.53,5666.53,5666.53,0],["2020-12-07",4857.03,5936.36,4857.03,5936.36,1500],["2020-12-08",5036.92,5036.92,5036.92,5036.92,0],["2020-12-09",5036.92,5036.92,5036.92,5036.92,0],["2020-12-10",5036.92,5036.92,5036.92,5036.92,0],["2020-12-11",4587.19,5396.69,4587.19,5396.69,800],["2020-12-14",5936.36,5936.36,5936.36,5936.36,1200],["2020-12-15",5936.36,5936.36,5936.36,5936.36,0],["2020-12-16",6296.14,6296.14,6296.14,6296.14,900],["2020-12-17",6296.14,6296.14,6296.14,6296.14,0],["2020-12-18",6026.31,6026.31,6026.31,6026.31,300],["2020-12-21",6026.31,6026.31,6026.31,6026.31,0],["2020-12-22",6026.31,6026.31,6026.31,6026.31,0],["2020-12-23",6296.14,6296.14,6296.14,6296.14,7100],["2020-12-24",6296.14,6296.14,6296.14,6296.14,0],["2020-12-25",6296.14,6296.14,6296.14,6296.14,0],["2020-12-28",7195.59,7195.59,7195.59,7195.59,1000],["2020-12-29",7285.54,7285.54,6386.09,6386.09,400],["2020-12-30",6835.81,6835.81,6835.81,6835.81,0],["2020-12-31",6835.81,6835.81,6835.81,6835.81,200],["2021-01-04",5936.36,5936.36,5936.36,5936.36,100],["2021-01-05",6116.25,6116.25,6116.25,6116.25,200],["2021-01-06",6116.25,6116.25,6116.25,6116.25,0],["2021-01-07",6116.25,6116.25,6116.25,6116.25,0],["2021-01-08",7015.7,7015.7,7015.7,7015.7,100],["2021-01-11",7015.7,7015.7,7015.7,7015.7,1000],["2021-01-12",7015.7,7015.7,7015.7,7015.7,0],["2021-01-13",7195.59,7195.59,7195.59,7195.59,700],["2021-01-14",7195.59,7195.59,7195.59,7195.59,0],["2021-01-15",7195.59,7195.59,7195.59,7195.59,0],["2021-01-18",8095.04,8095.04,8095.04,8095.04,100],["2021-01-19",9174.38,9174.38,6925.76,6925.76,2300],["2021-01-20",8544.77,8544.77,8544.77,8544.77,0],["2021-01-21",8544.77,8544.77,8544.77,8544.77,0],["2021-01-22",7285.54,7285.54,7285.54,7285.54,2700],["2021-01-25",7285.54,7285.54,7285.54,7285.54,0],["2021-01-26",7285.54,7285.54,7285.54,7285.54,0],["2021-01-27",7285.54,7285.54,7285.54,7285.54,0],["2021-01-28",7285.54,7285.54,7285.54,7285.54,0],["2021-01-29",7285.54,7285.54,7285.54,7285.54,0],["2021-02-01",6206.2,6206.2,6206.2,6206.2,400],["2021-02-02",5396.69,5396.69,5396.69,5396.69,100],["2021-02-03",5396.69,5396.69,5396.69,5396.69,0],["2021-02-04",5396.69,5396.69,5396.69,5396.69,0],["2021-02-05",4677.14,4677.14,4677.14,4677.14,100],["2021-02-08",4677.14,4677.14,4677.14,4677.14,0],["2021-02-09",5306.75,5306.75,5306.75,5306.75,100],["2021-02-17",5306.75,5306.75,5306.75,5306.75,0],["2021-02-18",6026.31,6026.31,6026.31,6026.31,100],["2021-02-19",6925.76,6925.76,6925.76,6925.76,3700],["2021-02-22",7465.43,7465.43,7465.43,7465.43,100],["2021-02-23",8095.04,8095.04,8095.04,8095.04,200],["2021-02-24",8095.04,8095.04,8095.04,8095.04,0],["2021-02-25",6925.76,6925.76,6925.76,6925.76,6700],["2021-02-26",6206.2,6206.2,6206.2,6206.2,100],["2021-03-01",6296.14,6296.14,6296.14,6296.14,400],["2021-03-02",5936.36,5936.36,5936.36,5936.36,100],["2021-03-03",5846.42,6745.87,5846.42,5936.36,6900],["2021-03-04",6655.92,7735.26,5936.36,5936.36,500],["2021-03-05",6386.09,6386.09,6386.09,6386.09,100],["2021-03-08",5756.47,7195.59,5756.47,7195.59,300],["2021-03-09",7465.43,7465.43,7465.43,7465.43,800],["2021-03-10",7465.43,7465.43,7465.43,7465.43,0],["2021-03-11",7465.43,7465.43,7465.43,7465.43,0],["2021-03-12",7105.65,7105.65,6386.09,6386.09,300],["2021-03-15",6835.81,7555.37,6835.81,7555.37,200],["2021-03-16",7195.59,7195.59,7195.59,7195.59,100],["2021-03-17",7285.54,7285.54,6116.25,6116.25,800],["2021-03-18",7105.65,7105.65,7105.65,7105.65,100],["2021-03-19",7375.48,8005.1,6206.2,6206.2,5500],["2021-03-22",7645.32,7645.32,7645.32,7645.32,100],["2021-03-23",6565.98,6565.98,6565.98,6565.98,100],["2021-03-24",5936.36,5936.36,5846.42,5846.42,1700],["2021-03-25",6745.87,6745.87,6655.92,6745.87,600],["2021-03-26",7735.26,7735.26,6565.98,6565.98,1300],["2021-03-29",6745.87,6745.87,6655.92,6655.92,9900],["2021-03-30",6925.76,6925.76,6745.87,6925.76,5100],["2021-03-31",6925.76,6925.76,6835.81,6835.81,800],["2021-04-01",7015.7,7015.7,7015.7,7015.7,300],["2021-04-02",6835.81,6835.81,6835.81,6835.81,100],["2021-04-05",6925.76,6925.76,6925.76,6925.76,2000],["2021-04-06",7105.65,7195.59,7105.65,7105.65,11200],["2021-04-07",7195.59,7735.26,7195.59,7645.32,13600],["2021-04-08",7645.32,7645.32,7285.54,7285.54,3700],["2021-04-09",8184.99,8184.99,7465.43,7555.37,1600],["2021-04-12",7555.37,8005.1,6476.03,7555.37,8900],["2021-04-13",8184.99,8634.71,7645.32,7645.32,5900],["2021-04-14",6655.92,7825.21,6655.92,7825.21,300],["2021-04-15",7645.32,7645.32,6655.92,6655.92,2600],["2021-04-16",7105.65,7105.65,7105.65,7105.65,100],["2021-04-19",8095.04,8095.04,8005.1,8005.1,5100],["2021-04-20",7375.48,7465.43,7375.48,7375.48,6500],["2021-04-22",6476.03,6476.03,6476.03,6476.03,200],["2021-04-23",6476.03,6476.03,6386.09,6386.09,3700],["2021-04-26",6476.03,6476.03,6476.03,6476.03,1000],["2021-04-27",5846.42,5846.42,5846.42,5846.42,100],["2021-04-28",5846.42,5846.42,5846.42,5846.42,0],["2021-04-29",5486.64,6655.92,5486.64,6655.92,3100],["2021-05-04",7195.59,7195.59,7195.59,7195.59,1100],["2021-05-05",8184.99,8184.99,6116.25,6116.25,300],["2021-05-06",6206.2,6206.2,6206.2,6206.2,100],["2021-05-07",6476.03,6476.03,6476.03,6476.03,700],["2021-05-10",7375.48,7375.48,7375.48,7375.48,500],["2021-05-11",6296.14,6745.87,6296.14,6745.87,1600],["2021-05-12",6745.87,6745.87,6745.87,6745.87,0],["2021-05-13",5756.47,7735.26,5756.47,6565.98,300],["2021-05-14",5666.53,6296.14,5666.53,6296.14,1900],["2021-05-17",6116.25,6116.25,6116.25,6116.25,0],["2021-05-18",5486.64,6386.09,5486.64,6296.14,7900],["2021-05-19",5846.42,5846.42,5846.42,5846.42,100],["2021-05-20",5936.36,6296.14,5936.36,6296.14,200],["2021-05-21",5306.75,6116.25,5306.75,6116.25,700],["2021-05-24",5216.8,5216.8,5216.8,5216.8,100],["2021-05-25",5936.36,5936.36,5936.36,5936.36,100],["2021-05-26",6745.87,6745.87,6206.2,6745.87,9500],["2021-05-27",6386.09,6386.09,6386.09,6386.09,100],["2021-05-28",5936.36,5936.36,5936.36,5936.36,100],["2021-05-31",5936.36,5936.36,5846.42,5936.36,1100],["2021-06-01",5936.36,6565.98,5936.36,6565.98,500],["2021-06-02",6296.14,6296.14,6296.14,6296.14,1700],["2021-06-03",6296.14,6296.14,6296.14,6296.14,200],["2021-06-04",6296.14,6296.14,5396.69,6296.14,1500],["2021-06-07",5486.64,5486.64,5486.64,5486.64,100],["2021-06-08",6296.14,6296.14,6296.14,6296.14,8700],["2021-06-09",7105.65,7105.65,7105.65,7105.65,12900],["2021-06-10",7915.15,7915.15,7195.59,7195.59,200],["2021-06-11",7555.37,7555.37,6925.76,6925.76,200],["2021-06-14",6745.87,6745.87,6565.98,6565.98,4000],["2021-06-15",6655.92,6655.92,6565.98,6565.98,14600],["2021-06-16",6565.98,6655.92,6565.98,6655.92,3100],["2021-06-17",6565.98,6655.92,6476.03,6476.03,7200],["2021-06-18",6565.98,6565.98,6565.98,6565.98,4100],["2021-06-21",6565.98,6565.98,6565.98,6565.98,0],["2021-06-22",6565.98,6565.98,6565.98,6565.98,200],["2021-06-23",5936.36,5936.36,5936.36,5936.36,300],["2021-06-24",6296.14,6565.98,6296.14,6565.98,5400],["2021-06-25",7375.48,7375.48,6476.03,6476.03,1500],["2021-06-28",6745.87,6745.87,6745.87,6745.87,7300],["2021-06-29",6745.87,6745.87,6745.87,6745.87,0],["2021-06-30",6296.14,6296.14,6296.14,6296.14,400],["2021-07-01",5846.42,5846.42,5846.42,5846.42,300],["2021-07-02",6655.92,6655.92,6655.92,6655.92,600],["2021-07-05",6655.92,6655.92,6655.92,6655.92,0],["2021-07-06",6476.03,6655.92,6476.03,6655.92,1100],["2021-07-07",6925.76,6925.76,6925.76,6925.76,100],["2021-07-08",6925.76,6925.76,6925.76,6925.76,0],["2021-07-09",6925.76,6925.76,6925.76,6925.76,0],["2021-07-12",5936.36,5936.36,5936.36,5936.36,100],["2021-07-13",5216.8,6745.87,5216.8,6655.92,600],["2021-07-14",5666.53,5666.53,5666.53,5666.53,100],["2021-07-15",5126.86,5126.86,5126.86,5126.86,100],["2021-07-16",5126.86,5126.86,5126.86,5126.86,0],["2021-07-19",5846.42,5846.42,5846.42,5846.42,6600],["2021-07-20",5936.36,6116.25,5216.8,5216.8,300],["2021-07-21",6296.14,6296.14,5126.86,5126.86,200],["2021-07-22",5036.92,6386.09,5036.92,6386.09,200],["2021-07-23",5486.64,5576.58,5486.64,5576.58,800],["2021-07-26",5486.64,5486.64,5486.64,5486.64,0],["2021-07-27",5036.92,5036.92,5036.92,5036.92,2500],["2021-07-28",5666.53,5666.53,5666.53,5666.53,2000],["2021-07-29",5666.53,5666.53,5666.53,5666.53,0],["2021-07-30",5036.92,6296.14,5036.92,6296.14,1000],["2021-08-02",5126.86,6565.98,5126.86,5756.47,300],["2021-08-03",5306.75,6565.98,5306.75,6565.98,300],["2021-08-04",5486.64,5846.42,5396.69,5396.69,8100],["2021-08-05",6116.25,6116.25,6116.25,6116.25,100],["2021-08-06",5216.8,6565.98,5216.8,5846.42,300],["2021-08-09",5756.47,6565.98,5756.47,5846.42,700],["2021-08-10",5126.86,5126.86,5126.86,5126.86,200],["2021-08-11",5846.42,5846.42,5846.42,5846.42,2200],["2021-08-12",5126.86,5126.86,5126.86,5126.86,100],["2021-08-13",5846.42,5846.42,5846.42,5846.42,4700],["2021-08-16",6476.03,6476.03,6116.25,6116.25,2200],["2021-08-17",6296.14,6296.14,6296.14,6296.14,7400],["2021-08-18",6296.14,6296.14,6296.14,6296.14,2400],["2021-08-19",6296.14,6296.14,6296.14,6296.14,500],["2021-08-20",7105.65,7105.65,6296.14,6296.14,400],["2021-08-23",6476.03,6476.03,6476.03,6476.03,0],["2021-08-24",6476.03,6476.03,6476.03,6476.03,0],["2021-08-25",6206.2,6206.2,6206.2,6206.2,100],["2021-08-26",5396.69,5396.69,5396.69,5396.69,100],["2021-08-27",5576.58,6206.2,5576.58,6206.2,17600],["2021-08-30",6206.2,6745.87,6206.2,6745.87,900],["2021-08-31",6206.2,6835.81,5576.58,6835.81,9550],["2021-09-01",6745.87,7375.48,6745.87,7375.48,30300],["2021-09-06",7915.15,7915.15,6565.98,7555.37,4800],["2021-09-07",6925.76,6925.76,6296.14,6296.14,3100],["2021-09-08",6296.14,6386.09,6296.14,6386.09,1300],["2021-09-09",5846.42,6745.87,5846.42,6745.87,6000],["2021-09-10",6026.31,7195.59,6026.31,6476.03,1500],["2021-09-13",6296.14,6386.09,6296.14,6386.09,1300],["2021-09-14",6476.03,7015.7,6476.03,6925.76,5900],["2021-09-15",6925.76,7555.37,6835.81,7375.48,24500],["2021-09-16",6206.2,7195.59,6206.2,6925.76,2900],["2021-09-17",7195.59,7195.59,7195.59,7195.59,1200],["2021-09-20",7285.54,7375.48,6296.14,7195.59,8900],["2021-09-21",7285.54,7375.48,7195.59,7195.59,3000],["2021-09-22",6386.09,8274.93,6386.09,7555.37,8100],["2021-09-23",7555.37,7555.37,7195.59,7195.59,3300],["2021-09-24",7195.59,7195.59,7195.59,7195.59,2100],["2021-09-27",7195.59,7375.48,6565.98,6565.98,4500],["2021-09-28",6565.98,6565.98,6565.98,6565.98,100],["2021-09-29",6835.81,7195.59,6835.81,7195.59,1500],["2021-09-30",6565.98,6745.87,6565.98,6745.87,200],["2021-10-01",7105.65,7105.65,6476.03,6476.03,4400],["2021-10-04",6296.14,6296.14,6296.14,6296.14,1200],["2021-10-05",6476.03,6476.03,6476.03,6476.03,100],["2021-10-06",6476.03,6476.03,6476.03,6476.03,0],["2021-10-07",7105.65,7375.48,7105.65,7285.54,4900],["2021-10-08",7285.54,7285.54,7195.59,7195.59,2400],["2021-10-11",6835.81,6835.81,6835.81,6835.81,100],["2021-10-12",7375.48,7465.43,6476.03,6476.03,4000],["2021-10-13",7465.43,7555.37,7375.48,7375.48,5100],["2021-10-14",6925.76,6925.76,6925.76,6925.76,600],["2021-10-15",7555.37,7645.32,7375.48,7645.32,6300],["2021-10-18",7555.37,7555.37,7555.37,7555.37,500],["2021-10-19",7555.37,7555.37,7555.37,7555.37,0],["2021-10-20",7555.37,7555.37,7555.37,7555.37,0],["2021-10-21",7195.59,8544.77,7195.59,8544.77,200],["2021-10-22",7915.15,8544.77,7465.43,7465.43,1000],["2021-10-25",7555.37,7555.37,7555.37,7555.37,1200],["2021-10-26",7555.37,7555.37,7555.37,7555.37,0],["2021-10-27",7735.26,8184.99,7645.32,7645.32,6300],["2021-10-28",7735.26,8095.04,7735.26,8095.04,5100],["2021-10-29",8724.66,8724.66,7645.32,8005.1,14100],["2021-11-01",8095.04,8814.6,8005.1,8544.77,25100],["2021-11-02",8544.77,8544.77,8364.88,8454.82,8500],["2021-11-03",8544.77,8904.55,8454.82,8454.82,15400],["2021-11-04",8544.77,8544.77,8364.88,8364.88,6600],["2021-11-05",8452.89,8544.77,8361.01,8544.77,6300],["2021-11-08",8361.01,8544.77,8269.13,8544.77,7200],["2021-11-09",8452.89,8636.65,8361.01,8361.01,3100],["2021-11-10",8544.77,8912.28,8544.77,8636.65,2800],["2021-11-11",8636.65,8636.65,8544.77,8636.65,5100],["2021-11-12",8636.65,8820.4,8636.65,8820.4,5300],["2021-11-15",8820.4,8912.28,8820.4,8912.28,4200],["2021-11-16",9187.92,9187.92,9004.16,9096.04,2800],["2021-11-17",9187.92,9279.8,9096.04,9187.92,2600],["2021-11-18",9187.92,9187.92,9187.92,9187.92,500],["2021-11-19",8820.4,9187.92,8820.4,8820.4,6500],["2021-11-22",8912.28,8912.28,7993.49,8269.13,800],["2021-11-23",7809.73,8269.13,7809.73,8269.13,400],["2021-11-24",8085.37,8085.37,7901.61,7901.61,1600],["2021-11-25",8085.37,8085.37,8085.37,8085.37,600],["2021-11-26",8361.01,8728.53,8361.01,8636.65,4400],["2021-11-29",7350.34,8636.65,7350.34,8636.65,400],["2021-11-30",7901.61,8085.37,7901.61,8085.37,1200],["2021-12-01",7901.61,8544.77,7901.61,8452.89,7200],["2021-12-02",8544.77,8544.77,8544.77,8544.77,7100],["2021-12-03",8728.53,8728.53,8544.77,8544.77,2500],["2021-12-06",7442.22,7442.22,7442.22,7442.22,100],["2021-12-07",7442.22,7442.22,7442.22,7442.22,1500],["2021-12-08",7901.61,8452.89,7901.61,8361.01,11800],["2021-12-09",8269.13,8361.01,8269.13,8269.13,1700],["2021-12-10",8269.13,8269.13,7809.73,8269.13,7100],["2021-12-13",8269.13,8269.13,8269.13,8269.13,2900],["2021-12-14",8269.13,8361.01,8269.13,8361.01,8300],["2021-12-15",7901.61,8269.13,7901.61,8269.13,500],["2021-12-16",7993.49,7993.49,7993.49,7993.49,0],["2021-12-17",8269.13,8269.13,8269.13,8269.13,900],["2021-12-20",8177.25,8269.13,7442.22,8269.13,10800],["2021-12-21",7625.97,8177.25,7442.22,8177.25,8700],["2021-12-22",8177.25,8177.25,8177.25,8177.25,2000],["2021-12-23",8177.25,8177.25,8177.25,8177.25,4800],["2021-12-24",8085.37,8269.13,8085.37,8269.13,5300],["2021-12-27",8177.25,8728.53,8177.25,8728.53,11500],["2021-12-28",9187.92,9187.92,8636.65,8820.4,16700],["2021-12-29",8820.4,8912.28,8820.4,8820.4,24000],["2021-12-30",9004.16,9831.08,9004.16,9279.8,18500],["2021-12-31",9096.04,10290.47,8544.77,9647.32,27100],["2022-01-04",9647.32,10933.63,9647.32,10933.63,26400],["2022-01-05",11484.9,11484.9,9187.92,11209.26,13800],["2022-01-06",11117.38,11668.66,10198.59,11668.66,18500],["2022-01-07",11301.14,11484.9,9096.04,10933.63,18000],["2022-01-10",10933.63,11484.9,10933.63,11484.9,25000],["2022-01-11",10106.71,11760.54,9739.2,11301.14,15400],["2022-01-12",8820.4,11209.26,8820.4,10841.75,17300],["2022-01-13",10106.71,10566.11,9922.95,10382.35,35700],["2022-01-14",9463.56,10474.23,9463.56,10474.23,1800],["2022-01-17",10474.23,11025.51,10474.23,10566.11,1800],["2022-01-18",9187.92,10566.11,9187.92,9187.92,11400],["2022-01-19",9187.92,9187.92,9187.92,9187.92,1300],["2022-01-20",7901.61,9647.32,7901.61,9647.32,700],["2022-01-21",9647.32,9647.32,9647.32,9647.32,2600],["2022-01-24",9647.32,9647.32,9647.32,9647.32,800],["2022-01-25",8269.13,8269.13,8269.13,8269.13,200],["2022-01-26",9187.92,9371.68,9187.92,9371.68,900],["2022-01-27",9279.8,9279.8,9279.8,9279.8,3500],["2022-01-28",10106.71,10106.71,10106.71,10106.71,1200],["2022-02-07",10106.71,10566.11,10106.71,10566.11,1200],["2022-02-08",8820.4,9004.16,8820.4,9004.16,200],["2022-02-09",10106.71,10198.59,10106.71,10198.59,5900],["2022-02-10",10198.59,10198.59,10198.59,10198.59,0],["2022-02-11",10106.71,10106.71,8820.4,8820.4,800],["2022-02-14",9371.68,9371.68,9371.68,9371.68,1000],["2022-02-15",10106.71,10382.35,10106.71,10382.35,1200],["2022-02-16",8820.4,8820.4,8820.4,8820.4,100],["2022-02-17",9187.92,10106.71,9187.92,9922.95,1200],["2022-02-18",10106.71,10106.71,9922.95,9922.95,300],["2022-02-21",10106.71,10106.71,8820.4,8820.4,1500],["2022-02-22",9647.32,9647.32,9647.32,9647.32,0],["2022-02-23",9647.32,10106.71,9647.32,9647.32,1900],["2022-02-24",9739.2,9739.2,9647.32,9647.32,400],["2022-02-25",9739.2,9739.2,9739.2,9739.2,0],["2022-02-28",9739.2,9739.2,8820.4,8820.4,500],["2022-03-01",9647.32,9647.32,9647.32,9647.32,100],["2022-03-02",9647.32,9647.32,9647.32,9647.32,0],["2022-03-03",9555.44,10841.75,9555.44,10841.75,1000],["2022-03-04",10749.87,10749.87,10014.83,10014.83,1200],["2022-03-07",10382.35,10382.35,10382.35,10382.35,100],["2022-03-08",10382.35,10382.35,10382.35,10382.35,0],["2022-03-09",10382.35,10382.35,10382.35,10382.35,200],["2022-03-10",9187.92,9647.32,9187.92,9647.32,1200],["2022-03-11",10841.75,10841.75,10566.11,10566.11,300],["2022-03-14",9279.8,10566.11,9279.8,9647.32,1000],["2022-03-15",9922.95,9922.95,9922.95,9922.95,1000],["2022-03-16",9187.92,10106.71,9187.92,10106.71,300],["2022-03-17",10106.71,10106.71,10014.83,10014.83,300],["2022-03-18",9922.95,9922.95,9922.95,9922.95,600],["2022-03-21",10106.71,10106.71,9187.92,9187.92,800],["2022-03-22",10841.75,10841.75,9922.95,10106.71,6800],["2022-03-23",10106.71,12311.81,10106.71,11393.02,2100],["2022-03-24",11209.26,11301.14,10841.75,11025.51,10200],["2022-03-25",10749.87,10749.87,10749.87,10749.87,200],["2022-03-28",11301.14,11301.14,10749.87,10749.87,1400],["2022-03-29",9922.95,11484.9,9922.95,11393.02,2100],["2022-03-30",11393.02,11484.9,11301.14,11393.02,3200],["2022-03-31",11393.02,11393.02,11393.02,11393.02,0],["2022-04-01",11301.14,11301.14,11301.14,11301.14,2600],["2022-04-04",11025.51,11025.51,11025.51,11025.51,100],["2022-04-05",10566.11,10657.99,10566.11,10566.11,500],["2022-04-06",10566.11,10933.63,10566.11,10933.63,1000],["2022-04-07",10749.87,10749.87,10566.11,10566.11,1300],["2022-04-08",11025.51,11025.51,10566.11,10566.11,1600],["2022-04-12",10657.99,10657.99,10657.99,10657.99,0],["2022-04-13",9279.8,9279.8,9279.8,9279.8,100],["2022-04-14",10657.99,10657.99,10657.99,10657.99,100],["2022-04-15",10290.47,10290.47,10290.47,10290.47,3300],["2022-04-18",10290.47,10290.47,10290.47,10290.47,0],["2022-04-19",10290.47,10290.47,10290.47,10290.47,1000],["2022-04-20",10290.47,11117.38,10290.47,11025.51,500],["2022-04-21",10933.63,10933.63,10933.63,10933.63,0],["2022-04-22",9463.56,10657.99,9463.56,10657.99,400],["2022-04-25",10382.35,10382.35,10382.35,10382.35,0],["2022-04-26",9739.2,11209.26,9187.92,11209.26,800],["2022-04-27",11025.51,11025.51,11025.51,11025.51,100],["2022-04-28",11025.51,11025.51,11025.51,11025.51,0],["2022-04-29",11025.51,11025.51,11025.51,11025.51,0],["2022-05-04",10749.87,10749.87,10749.87,10749.87,200],["2022-05-05",10657.99,10657.99,10657.99,10657.99,200],["2022-05-06",10382.35,10382.35,10382.35,10382.35,200],["2022-05-09",9831.08,10474.23,9831.08,10474.23,500],["2022-05-10",11025.51,11025.51,11025.51,11025.51,100],["2022-05-11",10106.71,10106.71,10106.71,10106.71,400],["2022-05-12",10106.71,10106.71,10106.71,10106.71,0],["2022-05-13",10106.71,10106.71,10106.71,10106.71,0],["2022-05-16",10106.71,10106.71,10106.71,10106.71,0],["2022-05-17",10106.71,10106.71,10106.71,10106.71,0],["2022-05-18",10106.71,10106.71,10106.71,10106.71,1200],["2022-05-19",10106.71,10106.71,10106.71,10106.71,100],["2022-05-20",10014.83,10014.83,9922.95,9922.95,700],["2022-05-23",8544.77,9463.56,8544.77,9463.56,400],["2022-05-24",9004.16,9004.16,9004.16,9004.16,2100],["2022-05-25",9004.16,9004.16,9004.16,9004.16,500],["2022-05-26",9004.16,9004.16,9004.16,9004.16,0],["2022-05-27",9739.2,9739.2,9739.2,9739.2,100],["2022-05-30",9739.2,9739.2,9647.32,9647.32,3300],["2022-05-31",8452.89,8544.77,8452.89,8452.89,5200],["2022-06-01",9647.32,9647.32,8452.89,8452.89,3700],["2022-06-02",8728.53,9371.68,8728.53,9371.68,400],["2022-06-03",9096.04,9647.32,9096.04,9647.32,2600],["2022-06-06",8452.89,8452.89,8361.01,8361.01,2600],["2022-06-07",8269.13,9371.68,8269.13,9371.68,600],["2022-06-08",9187.92,9187.92,9187.92,9187.92,0],["2022-06-09",9187.92,9187.92,9004.16,9004.16,900],["2022-06-10",7993.49,8912.28,7993.49,8912.28,3200],["2022-06-13",8728.53,8728.53,8728.53,8728.53,100],["2022-06-14",8728.53,8728.53,8728.53,8728.53,0],["2022-06-15",8728.53,8728.53,7717.85,8636.65,2700],["2022-06-16",8544.77,8544.77,8544.77,8544.77,1900],["2022-06-17",8544.77,8544.77,8544.77,8544.77,0],["2022-06-20",9739.2,9739.2,9739.2,9739.2,1200],["2022-06-21",10290.47,10290.47,10290.47,10290.47,200],["2022-06-22",8820.4,8820.4,8820.4,8820.4,600],["2022-06-23",7809.73,8728.53,7809.73,8728.53,600],["2022-06-24",9004.16,9004.16,9004.16,9004.16,100],["2022-06-27",9004.16,9004.16,9004.16,9004.16,0],["2022-06-28",9004.16,9004.16,9004.16,9004.16,0],["2022-06-29",9004.16,9004.16,9004.16,9004.16,100],["2022-06-30",9004.16,9004.16,9004.16,9004.16,100],["2022-07-01",9004.16,9004.16,9004.16,9004.16,0],["2022-07-04",9004.16,9004.16,9004.16,9004.16,0],["2022-07-05",8085.37,9004.16,8085.37,9004.16,2200],["2022-07-06",9004.16,9004.16,9004.16,9004.16,100],["2022-07-07",9004.16,9004.16,9004.16,9004.16,0],["2022-07-08",9004.16,9004.16,9004.16,9004.16,0],["2022-07-11",7717.85,7717.85,7717.85,7717.85,200],["2022-07-12",8728.53,8728.53,8728.53,8728.53,100],["2022-07-13",7442.22,8912.28,7442.22,7625.97,800],["2022-07-14",8636.65,8636.65,8636.65,8636.65,100],["2022-07-15",8636.65,8636.65,8636.65,8636.65,0],["2022-07-18",8636.65,8636.65,8636.65,8636.65,0],["2022-07-19",7625.97,7625.97,7625.97,7625.97,100],["2022-07-20",8544.77,8544.77,8544.77,8544.77,100],["2022-07-21",8544.77,8544.77,8361.01,8361.01,200],["2022-07-22",8452.89,8452.89,8452.89,8452.89,100],["2022-07-25",8452.89,8452.89,8452.89,8452.89,0],["2022-07-26",8452.89,8452.89,8452.89,8452.89,0],["2022-07-27",7350.34,7350.34,7350.34,7350.34,400],["2022-07-28",8269.13,8269.13,8269.13,8269.13,900],["2022-07-29",8269.13,8269.13,8269.13,8269.13,400],["2022-08-01",8269.13,8269.13,8269.13,8269.13,1700],["2022-08-02",8269.13,8269.13,8269.13,8269.13,0],["2022-08-03",8269.13,8269.13,8269.13,8269.13,0],["2022-08-04",8269.13,8269.13,8269.13,8269.13,0],["2022-08-05",8269.13,8269.13,8269.13,8269.13,800],["2022-08-08",8269.13,8269.13,8269.13,8269.13,0],["2022-08-09",8269.13,8269.13,8269.13,8269.13,200],["2022-08-10",8269.13,8269.13,8269.13,8269.13,0],["2022-08-11",8269.13,8269.13,8269.13,8269.13,0],["2022-08-12",8269.13,8269.13,8269.13,8269.13,0],["2022-08-15",8269.13,8269.13,8269.13,8269.13,0],["2022-08-16",8269.13,8269.13,8269.13,8269.13,0],["2022-08-17",8269.13,8269.13,7350.34,8269.13,6100],["2022-08-18",7809.73,7809.73,7809.73,7809.73,0],["2022-08-19",7809.73,7809.73,7809.73,7809.73,0],["2022-08-22",8085.37,8085.37,7993.49,8085.37,6800],["2022-08-23",7901.61,7901.61,7901.61,7901.61,1200],["2022-08-24",7901.61,7901.61,7901.61,7901.61,0],["2022-08-25",7809.73,7809.73,7809.73,7809.73,4800],["2022-08-26",7442.22,7625.97,7350.34,7625.97,3500],["2022-08-29",7901.61,7901.61,7901.61,7901.61,100],["2022-08-30",7442.22,8636.65,7442.22,7993.49,1300],["2022-08-31",7534.1,7809.73,7350.34,7809.73,5000],["2022-09-05",7442.22,7442.22,7442.22,7442.22,200],["2022-09-06",7442.22,7809.73,7442.22,7809.73,2200],["2022-09-07",7717.85,8361.01,7258.46,7258.46,8800],["2022-09-08",8269.13,8269.13,8269.13,8269.13,100],["2022-09-09",7350.34,7350.34,7166.58,7258.46,3500],["2022-09-12",7534.1,7534.1,7258.46,7442.22,2800],["2022-09-13",7258.46,7442.22,7258.46,7442.22,900],["2022-09-14",7442.22,7534.1,7442.22,7534.1,1600],["2022-09-15",6799.06,7534.1,6799.06,7534.1,600],["2022-09-16",7074.7,7074.7,7074.7,7074.7,0],["2022-09-19",7534.1,7534.1,7350.34,7442.22,2000],["2022-09-20",7534.1,7534.1,7534.1,7534.1,300],["2022-09-21",7166.58,7166.58,6523.42,6523.42,900],["2022-09-22",7258.46,7258.46,7258.46,7258.46,300],["2022-09-23",7258.46,7258.46,7258.46,7258.46,0],["2022-09-26",6707.18,6707.18,6707.18,6707.18,100],["2022-09-27",7166.58,7258.46,7166.58,7258.46,800],["2022-09-28",7258.46,7258.46,7258.46,7258.46,100],["2022-09-29",7258.46,7258.46,7258.46,7258.46,0],["2022-09-30",6431.54,6431.54,6431.54,6431.54,900],["2022-10-03",5788.39,6431.54,5788.39,6431.54,200],["2022-10-04",7074.7,7074.7,7074.7,7074.7,100],["2022-10-05",7074.7,7074.7,7074.7,7074.7,0],["2022-10-06",7074.7,7074.7,7074.7,7074.7,0],["2022-10-07",6064.03,7442.22,6064.03,7442.22,200],["2022-10-10",5788.39,5788.39,5788.39,5788.39,100],["2022-10-11",6431.54,6431.54,6431.54,6431.54,1300],["2022-10-12",5512.75,7350.34,5512.75,7350.34,200],["2022-10-13",5512.75,7258.46,5512.75,7258.46,200],["2022-10-14",7350.34,7350.34,7350.34,7350.34,100],["2022-10-17",6339.67,6431.54,6339.67,6431.54,400],["2022-10-18",7350.34,7350.34,7350.34,7350.34,600],["2022-10-19",7350.34,7350.34,7350.34,7350.34,0],["2022-10-20",7350.34,7350.34,7350.34,7350.34,0],["2022-10-21",7350.34,7350.34,7350.34,7350.34,0],["2022-10-24",6326.87,7629.46,6326.87,7629.46,200],["2022-10-25",6978.17,6978.17,6978.17,6978.17,0],["2022-10-26",6978.17,6978.17,6978.17,6978.17,0],["2022-10-27",7443.38,7443.38,7443.38,7443.38,100],["2022-10-28",7443.38,7443.38,7443.38,7443.38,0],["2022-10-31",7443.38,7443.38,7443.38,7443.38,0],["2022-11-01",7443.38,7443.38,7443.38,7443.38,0],["2022-11-02",7443.38,7443.38,7443.38,7443.38,0],["2022-11-03",7350.34,7350.34,7350.34,7350.34,200],["2022-11-04",7257.29,7257.29,7257.29,7257.29,200],["2022-11-07",7164.25,7164.25,6419.91,6419.91,400],["2022-11-08",6606.0,6606.0,6606.0,6606.0,0],["2022-11-09",6606.0,6606.0,6606.0,6606.0,0],["2022-11-10",7443.38,7443.38,7443.38,7443.38,100],["2022-11-11",7443.38,7443.38,7443.38,7443.38,0],["2022-11-14",8559.89,8559.89,8559.89,8559.89,500],["2022-11-15",8559.89,8559.89,8559.89,8559.89,0],["2022-11-16",8559.89,8559.89,8559.89,8559.89,0],["2022-11-17",8559.89,8559.89,8559.89,8559.89,0],["2022-11-18",8559.89,8559.89,8559.89,8559.89,0],["2022-11-21",7350.34,7350.34,7350.34,7350.34,700],["2022-11-22",7257.29,7257.29,7257.29,7257.29,2000],["2022-11-23",7257.29,7257.29,7257.29,7257.29,0],["2022-11-24",7257.29,7257.29,7257.29,7257.29,0],["2022-11-25",7257.29,7257.29,7257.29,7257.29,0],["2022-11-28",7257.29,7257.29,7257.29,7257.29,0],["2022-11-29",7722.51,7722.51,7443.38,7443.38,700],["2022-11-30",7536.42,7536.42,7536.42,7536.42,0],["2022-12-01",7443.38,7443.38,7443.38,7443.38,100],["2022-12-02",8466.84,8466.84,8466.84,8466.84,300],["2022-12-05",8466.84,8466.84,8466.84,8466.84,0],["2022-12-06",8466.84,8466.84,8466.84,8466.84,0],["2022-12-07",8466.84,8466.84,8466.84,8466.84,0],["2022-12-08",8466.84,8466.84,8466.84,8466.84,0],["2022-12-09",8466.84,8466.84,8466.84,8466.84,0],["2022-12-12",7257.29,7350.34,7257.29,7257.29,19200],["2022-12-13",7350.34,7350.34,7350.34,7350.34,0],["2022-12-14",6978.17,6978.17,6978.17,6978.17,1500],["2022-12-15",7908.59,7908.59,7443.38,7443.38,3700],["2022-12-16",7443.38,8001.63,7443.38,8001.63,600],["2022-12-19",6885.13,6885.13,6885.13,6885.13,600],["2022-12-20",6885.13,6885.13,6885.13,6885.13,0],["2022-12-21",6885.13,6885.13,6885.13,6885.13,0],["2022-12-22",6699.04,6885.13,6419.91,6606.0,10400],["2022-12-23",6606.0,6606.0,6606.0,6606.0,0],["2022-12-26",6606.0,6606.0,6606.0,6606.0,0],["2022-12-27",6606.0,6606.0,6606.0,6606.0,0],["2022-12-28",6606.0,6606.0,6606.0,6606.0,0],["2022-12-29",6606.0,6606.0,6606.0,6606.0,0],["2022-12-30",6606.0,6606.0,6606.0,6606.0,0],["2023-01-03",7350.34,7350.34,7350.34,7350.34,100],["2023-01-04",7350.34,7350.34,7350.34,7350.34,0],["2023-01-05",6419.91,6419.91,6326.87,6326.87,8000],["2023-01-06",6326.87,7164.25,5582.53,7071.21,8500],["2023-01-09",5675.58,5861.66,5675.58,5861.66,2600],["2023-01-10",6419.91,6419.91,6419.91,6419.91,100],["2023-01-11",5954.7,5954.7,5954.7,5954.7,100],["2023-01-12",5954.7,5954.7,5954.7,5954.7,0],["2023-01-13",6419.91,6419.91,6419.91,6419.91,100],["2023-01-16",6419.91,6419.91,6419.91,6419.91,0],["2023-01-17",5675.58,5675.58,5675.58,5675.58,100],["2023-01-18",5303.41,6419.91,5303.41,6419.91,200],["2023-01-19",5303.41,5303.41,5303.41,5303.41,100],["2023-01-27",6047.75,6047.75,6047.75,6047.75,40500],["2023-01-30",6699.04,6699.04,6047.75,6606.0,22500],["2023-01-31",6606.0,6606.0,6047.75,6047.75,1300],["2023-02-01",5861.66,6512.96,5861.66,6512.96,1000],["2023-02-02",5954.7,5954.7,5954.7,5954.7,900],["2023-02-03",6140.79,6140.79,6140.79,6140.79,200],["2023-02-06",6047.75,6047.75,6047.75,6047.75,7100],["2023-02-07",5396.45,5396.45,5396.45,5396.45,500],["2023-02-08",6140.79,6140.79,6140.79,6140.79,2500],["2023-02-09",6978.17,6978.17,6512.96,6512.96,1600],["2023-02-10",5861.66,6606.0,5861.66,6606.0,600],["2023-02-13",6326.87,6419.91,6140.79,6140.79,12900],["2023-02-14",6326.87,6326.87,6326.87,6326.87,0],["2023-02-15",7164.25,7164.25,6512.96,6512.96,1500],["2023-02-16",6885.13,6885.13,6792.08,6792.08,1200],["2023-02-17",7071.21,7071.21,6978.17,6978.17,1200],["2023-02-20",6978.17,6978.17,6978.17,6978.17,0],["2023-02-21",6978.17,6978.17,6978.17,6978.17,0],["2023-02-22",6792.08,6792.08,6792.08,6792.08,100],["2023-02-23",5861.66,5861.66,5861.66,5861.66,100],["2023-02-24",6606.0,6606.0,6606.0,6606.0,500],["2023-02-27",6512.96,6512.96,6512.96,6512.96,2300],["2023-02-28",6606.0,6606.0,6606.0,6606.0,100],["2023-03-01",6606.0,6606.0,6606.0,6606.0,0],["2023-03-02",5768.62,5768.62,5768.62,5768.62,100],["2023-03-03",5768.62,5768.62,5768.62,5768.62,0],["2023-03-06",5303.41,5303.41,5303.41,5303.41,100],["2023-03-07",5303.41,5303.41,5303.41,5303.41,0],["2023-03-08",6047.75,6047.75,6047.75,6047.75,800],["2023-03-09",6606.0,6606.0,6606.0,6606.0,100],["2023-03-10",6512.96,6512.96,6512.96,6512.96,100],["2023-03-13",6512.96,7350.34,6512.96,7350.34,4900],["2023-03-14",6885.13,6885.13,6885.13,6885.13,2100],["2023-03-15",6885.13,6885.13,6885.13,6885.13,1000],["2023-03-16",6512.96,6512.96,6512.96,6512.96,1000],["2023-03-17",6512.96,6512.96,6512.96,6512.96,0],["2023-03-20",5582.53,6047.75,5582.53,6047.75,1400],["2023-03-21",5303.41,5303.41,5303.41,5303.41,200],["2023-03-22",5303.41,5303.41,5303.41,5303.41,0],["2023-03-23",6047.75,6047.75,6047.75,6047.75,100],["2023-03-24",6792.08,6885.13,6699.04,6885.13,12900],["2023-03-27",6885.13,6885.13,6885.13,6885.13,1800],["2023-03-28",6978.17,7908.59,6885.13,6885.13,8300],["2023-03-29",7815.55,7815.55,6047.75,6047.75,1200],["2023-03-30",7722.51,7722.51,7629.46,7629.46,200],["2023-03-31",7629.46,7722.51,6792.08,6792.08,800],["2023-04-03",8373.8,8373.8,7350.34,7350.34,4200],["2023-04-04",7443.38,7443.38,7257.29,7257.29,900],["2023-04-05",7257.29,7257.29,6978.17,6978.17,800],["2023-04-06",6699.04,6978.17,6699.04,6978.17,700],["2023-04-07",7443.38,7443.38,7443.38,7443.38,100],["2023-04-10",7443.38,7443.38,7443.38,7443.38,0],["2023-04-11",6978.17,6978.17,6978.17,6978.17,200],["2023-04-12",8001.63,8001.63,8001.63,8001.63,500],["2023-04-13",7443.38,7443.38,7257.29,7257.29,2700],["2023-04-14",8280.76,8280.76,6978.17,6978.17,3400],["2023-04-17",6978.17,8187.72,6978.17,7629.46,1100],["2023-04-18",7257.29,7629.46,7257.29,7629.46,1000],["2023-04-19",7443.38,7443.38,7443.38,7443.38,0],["2023-04-20",7443.38,7443.38,7443.38,7443.38,0],["2023-04-21",6419.91,6419.91,6419.91,6419.91,100],["2023-04-24",6419.91,6512.96,6419.91,6512.96,400],["2023-04-25",6512.96,6512.96,6512.96,6512.96,0],["2023-04-26",6512.96,6512.96,6512.96,6512.96,0],["2023-04-27",6512.96,6512.96,6512.96,6512.96,0],["2023-04-28",6512.96,6512.96,6512.96,6512.96,0],["2023-05-04",6326.87,6326.87,6326.87,6326.87,900],["2023-05-05",6885.13,7257.29,6512.96,7257.29,24400],["2023-05-08",7257.29,8280.76,7257.29,7908.59,9100],["2023-05-09",7815.55,8932.05,7815.55,8373.8,900],["2023-05-10",8745.97,8745.97,8745.97,8745.97,0],["2023-05-11",8745.97,8745.97,8745.97,8745.97,0],["2023-05-12",8745.97,8745.97,8745.97,8745.97,0],["2023-05-15",7908.59,7908.59,7908.59,7908.59,100],["2023-05-16",6792.08,6885.13,6792.08,6885.13,1900],["2023-05-17",7722.51,7722.51,7257.29,7443.38,3800],["2023-05-18",7443.38,7443.38,7443.38,7443.38,0],["2023-05-19",7443.38,7443.38,7443.38,7443.38,0],["2023-05-22",7443.38,7443.38,7443.38,7443.38,0],["2023-05-23",6885.13,6885.13,6885.13,6885.13,100],["2023-05-24",7722.51,7722.51,7350.34,7350.34,600],["2023-05-25",7908.59,7908.59,7908.59,7908.59,300],["2023-05-26",7071.21,7071.21,6885.13,6885.13,35100],["2023-05-29",6978.17,6978.17,6978.17,6978.17,0],["2023-05-30",7536.42,7536.42,7071.21,7350.34,11600],["2023-05-31",7350.34,7350.34,7071.21,7350.34,11800],["2023-06-01",8094.67,8094.67,8094.67,8094.67,500],["2023-06-02",9304.22,9304.22,8373.8,9211.18,5300],["2023-06-05",7908.59,8001.63,7815.55,7815.55,43100],["2023-06-06",7071.21,8745.97,7071.21,8745.97,1100],["2023-06-07",6978.17,8745.97,6978.17,8466.84,1300],["2023-06-08",8280.76,8280.76,8187.72,8187.72,700],["2023-06-09",8652.93,8652.93,8187.72,8187.72,1100],["2023-06-12",8652.93,8652.93,7722.51,7722.51,2000],["2023-06-13",8187.72,8187.72,8187.72,8187.72,400],["2023-06-14",8373.8,8373.8,7908.59,7908.59,1100],["2023-06-15",8745.97,8745.97,8001.63,8001.63,900],["2023-06-16",8001.63,8001.63,8001.63,8001.63,500],["2023-06-19",8373.8,8373.8,8373.8,8373.8,100],["2023-06-20",8373.8,8373.8,8373.8,8373.8,0],["2023-06-21",7536.42,7629.46,7443.38,7443.38,40200],["2023-06-22",8373.8,8373.8,7536.42,7536.42,16000],["2023-06-23",8373.8,8373.8,8373.8,8373.8,100],["2023-06-26",7350.34,7350.34,7350.34,7350.34,26500],["2023-06-27",7908.59,7908.59,7908.59,7908.59,100],["2023-06-28",7443.38,7443.38,7164.25,7164.25,1600],["2023-06-29",7257.29,7257.29,7257.29,7257.29,400],["2023-06-30",7443.38,7443.38,7257.29,7257.29,300],["2023-07-03",7350.34,7536.42,7350.34,7350.34,26100],["2023-07-04",7350.34,7350.34,7350.34,7350.34,12600],["2023-07-05",7350.34,7350.34,7350.34,7350.34,0],["2023-07-06",7350.34,7350.34,7350.34,7350.34,100],["2023-07-07",7350.34,7350.34,7350.34,7350.34,300],["2023-07-10",7257.29,7350.34,7257.29,7257.29,10500],["2023-07-11",7629.46,7629.46,7536.42,7536.42,2600],["2023-07-12",7164.25,7536.42,7164.25,7536.42,6100],["2023-07-13",7257.29,7536.42,7164.25,7536.42,9700],["2023-07-14",7350.34,7350.34,7350.34,7350.34,0],["2023-07-17",7443.38,7443.38,7443.38,7443.38,1200],["2023-07-18",7443.38,7443.38,7443.38,7443.38,1600],["2023-07-19",7443.38,7443.38,7443.38,7443.38,0],["2023-07-20",8280.76,8280.76,7815.55,7815.55,1300],["2023-07-21",8094.67,8094.67,8094.67,8094.67,200],["2023-07-24",7722.51,7722.51,7722.51,7722.51,1000],["2023-07-25",7629.46,7629.46,7629.46,7629.46,500],["2023-07-26",7536.42,7536.42,7536.42,7536.42,400],["2023-07-27",7536.42,7536.42,7536.42,7536.42,0],["2023-07-28",7536.42,7536.42,7536.42,7536.42,900],["2023-07-31",7536.42,7536.42,7536.42,7536.42,0],["2023-08-01",7443.38,7443.38,7443.38,7443.38,100],["2023-08-02",7443.38,7443.38,7443.38,7443.38,600],["2023-08-03",7350.34,7350.34,6978.17,6978.17,300],["2023-08-04",7071.21,7071.21,7071.21,7071.21,0],["2023-08-07",7257.29,7257.29,7164.25,7164.25,200],["2023-08-08",7443.38,7443.38,7443.38,7443.38,100],["2023-08-09",7443.38,7443.38,7443.38,7443.38,0],["2023-08-10",7443.38,7443.38,7443.38,7443.38,0],["2023-08-11",7443.38,7443.38,7350.34,7350.34,500],["2023-08-14",7350.34,7722.51,7350.34,7722.51,1500],["2023-08-15",7443.38,7443.38,7443.38,7443.38,0],["2023-08-16",7443.38,7443.38,7443.38,7443.38,0],["2023-08-17",7443.38,7443.38,7443.38,7443.38,1500],["2023-08-18",7443.38,7443.38,7443.38,7443.38,1300],["2023-08-21",7443.38,7443.38,7443.38,7443.38,0],["2023-08-22",7443.38,7443.38,7257.29,7350.34,3500],["2023-08-23",7350.34,7350.34,7164.25,7164.25,200],["2023-08-24",7257.29,7257.29,7257.29,7257.29,0],["2023-08-25",7257.29,7257.29,7257.29,7257.29,0],["2023-08-28",7257.29,7257.29,7257.29,7257.29,0],["2023-08-29",7629.46,8187.72,7629.46,8187.72,500],["2023-08-30",7722.51,7722.51,7722.51,7722.51,700],["2023-08-31",7722.51,7722.51,7722.51,7722.51,600],["2023-09-05",7722.51,7913.19,7627.17,7722.51,3200],["2023-09-06",8294.54,8389.88,8199.2,8294.54,8200],["2023-09-07",8294.54,8294.54,7627.17,7817.85,10000],["2023-09-08",7722.51,7722.51,7722.51,7722.51,0],["2023-09-11",7627.17,7627.17,7627.17,7627.17,200],["2023-09-12",7531.83,7531.83,7531.83,7531.83,200],["2023-09-13",7817.85,7817.85,7627.17,7627.17,1700],["2023-09-14",7627.17,7627.17,7627.17,7627.17,600],["2023-09-15",7436.49,7436.49,7436.49,7436.49,200],["2023-09-18",7436.49,7436.49,7436.49,7436.49,0],["2023-09-19",7341.15,7341.15,7341.15,7341.15,100],["2023-09-20",7341.15,7341.15,7341.15,7341.15,0],["2023-09-21",7341.15,7341.15,7341.15,7341.15,0],["2023-09-22",7341.15,7341.15,7341.15,7341.15,0],["2023-09-25",7341.15,7341.15,7341.15,7341.15,0],["2023-09-26",7341.15,7341.15,7341.15,7341.15,0],["2023-09-27",7341.15,7341.15,7341.15,7341.15,0],["2023-09-28",7341.15,7341.15,7341.15,7341.15,0],["2023-09-29",7341.15,7341.15,7341.15,7341.15,0],["2023-10-02",7341.15,7341.15,7341.15,7341.15,0],["2023-10-03",8294.54,8294.54,8294.54,8294.54,100],["2023-10-04",8294.54,8294.54,8294.54,8294.54,0],["2023-10-05",8294.54,8294.54,8294.54,8294.54,0],["2023-10-06",8294.54,8294.54,8294.54,8294.54,0],["2023-10-09",8294.54,8294.54,8294.54,8294.54,0],["2023-10-10",8294.54,8294.54,8294.54,8294.54,0],["2023-10-11",8294.54,8294.54,8294.54,8294.54,0],["2023-10-12",8294.54,8294.54,8294.54,8294.54,0],["2023-10-13",8294.54,8294.54,8294.54,8294.54,0],["2023-10-16",8294.54,8294.54,8294.54,8294.54,0],["2023-10-17",8294.54,8294.54,8294.54,8294.54,0],["2023-10-18",8294.54,8294.54,8294.54,8294.54,0],["2023-10-19",7531.83,7531.83,7531.83,7531.83,100],["2023-10-20",7531.83,7531.83,7531.83,7531.83,0],["2023-10-23",7913.19,7913.19,7913.19,7913.19,100],["2023-10-24",7913.19,7913.19,7913.19,7913.19,0],["2023-10-25",7913.19,7913.19,7913.19,7913.19,0],["2023-10-26",6959.79,6959.79,6959.79,6959.79,100],["2023-10-27",7150.47,7150.47,7150.47,7150.47,100],["2023-10-30",7150.47,7150.47,7150.47,7150.47,0],["2023-10-31",7150.47,7150.47,7150.47,7150.47,0],["2023-11-01",7150.47,7150.47,7150.47,7150.47,0],["2023-11-02",8103.86,8103.86,8103.86,8103.86,100],["2023-11-03",8103.86,8103.86,8103.86,8103.86,1000],["2023-11-06",8103.86,8103.86,8103.86,8103.86,100],["2023-11-07",8103.86,8103.86,8103.86,8103.86,100],["2023-11-08",8103.86,8103.86,8103.86,8103.86,0],["2023-11-09",6959.79,6959.79,6959.79,6959.79,11200],["2023-11-10",6959.79,6959.79,6959.79,6959.79,0],["2023-11-13",6959.79,6959.79,6959.79,6959.79,0],["2023-11-14",6959.79,6959.79,6864.45,6864.45,1400],["2023-11-15",6959.79,6959.79,6959.79,6959.79,0],["2023-11-16",6959.79,6959.79,6959.79,6959.79,400],["2023-11-17",7913.19,7913.19,6006.39,6006.39,200],["2023-11-20",6959.79,6959.79,6959.79,6959.79,500],["2023-11-21",6101.73,6101.73,6101.73,6101.73,100],["2023-11-22",6101.73,6101.73,6101.73,6101.73,0],["2023-11-23",6101.73,6101.73,6101.73,6101.73,0],["2023-11-24",5339.02,5339.02,5339.02,5339.02,100],["2023-11-27",5339.02,5339.02,5339.02,5339.02,0],["2023-11-28",5339.02,5339.02,5339.02,5339.02,0],["2023-11-29",4862.32,6101.73,4862.32,6101.73,1000],["2023-11-30",6006.39,6006.39,6006.39,6006.39,100],["2023-12-01",6006.39,6006.39,6006.39,6006.39,25270],["2023-12-04",6864.45,6864.45,6864.45,6864.45,100],["2023-12-05",6864.45,6864.45,6864.45,6864.45,0],["2023-12-06",6864.45,6864.45,6864.45,6864.45,0],["2023-12-07",6387.75,6387.75,6387.75,6387.75,100],["2023-12-08",6387.75,6387.75,6387.75,6387.75,0],["2023-12-11",6387.75,6387.75,6387.75,6387.75,0],["2023-12-12",6292.41,6292.41,6292.41,6292.41,500],["2023-12-13",6387.75,6673.77,6387.75,6673.77,9500],["2023-12-14",6387.75,6387.75,6387.75,6387.75,0],["2023-12-15",6387.75,6387.75,6387.75,6387.75,0],["2023-12-18",6387.75,6387.75,6387.75,6387.75,0],["2023-12-19",6292.41,6387.75,6292.41,6387.75,7200],["2023-12-20",6483.09,6483.09,6483.09,6483.09,100],["2023-12-21",6483.09,6483.09,6483.09,6483.09,0],["2023-12-22",6483.09,6483.09,6483.09,6483.09,0],["2023-12-25",6483.09,6483.09,6483.09,6483.09,2500],["2023-12-26",6483.09,6483.09,6483.09,6483.09,0],["2023-12-27",6483.09,6483.09,6483.09,6483.09,1000],["2023-12-28",6483.09,6483.09,6483.09,6483.09,0],["2023-12-29",6483.09,6483.09,6483.09,6483.09,0],["2024-01-02",6483.09,6483.09,6483.09,6483.09,900],["2024-01-03",6483.09,6483.09,6483.09,6483.09,1000],["2024-01-04",6483.09,6483.09,6483.09,6483.09,0],["2024-01-05",7150.47,7150.47,6483.09,6483.09,6130],["2024-01-08",6673.77,6673.77,6673.77,6673.77,200],["2024-01-09",6673.77,6673.77,6673.77,6673.77,0],["2024-01-10",6673.77,6673.77,6673.77,6673.77,0],["2024-01-11",7627.17,7627.17,6673.77,6673.77,200],["2024-01-12",6578.43,6578.43,6578.43,6578.43,100],["2024-01-15",6578.43,6578.43,6578.43,6578.43,0],["2024-01-16",7341.15,7341.15,7341.15,7341.15,100],["2024-01-17",7341.15,7341.15,7341.15,7341.15,0],["2024-01-18",7341.15,7341.15,7341.15,7341.15,0],["2024-01-19",7341.15,7341.15,7341.15,7341.15,0],["2024-01-22",6578.43,6578.43,6578.43,6578.43,100],["2024-01-23",6959.79,6959.79,6673.77,6673.77,1900],["2024-01-24",6959.79,6959.79,6959.79,6959.79,0],["2024-01-25",6959.79,6959.79,6959.79,6959.79,0],["2024-01-26",6959.79,6959.79,6959.79,6959.79,0],["2024-01-29",6578.43,6578.43,6292.41,6292.41,3100],["2024-01-30",6387.75,6387.75,6387.75,6387.75,100],["2024-01-31",6387.75,6387.75,6387.75,6387.75,0],["2024-02-01",6387.75,6387.75,6387.75,6387.75,0],["2024-02-02",6387.75,6387.75,6387.75,6387.75,0],["2024-02-05",6387.75,6387.75,6387.75,6387.75,1000],["2024-02-06",6387.75,6387.75,6387.75,6387.75,0],["2024-02-07",6387.75,6387.75,6387.75,6387.75,0],["2024-02-15",6387.75,6387.75,6387.75,6387.75,0],["2024-02-16",6387.75,6387.75,6387.75,6387.75,0],["2024-02-19",6387.75,6387.75,6387.75,6387.75,0],["2024-02-20",6387.75,6387.75,6387.75,6387.75,0],["2024-02-21",6578.43,6673.77,6483.09,6673.77,1800],["2024-02-22",6578.43,6578.43,6578.43,6578.43,0],["2024-02-23",6578.43,6578.43,6578.43,6578.43,0],["2024-02-26",7245.81,7245.81,6864.45,6864.45,200],["2024-02-27",6769.11,6769.11,6006.39,6006.39,3300],["2024-02-28",6292.41,6292.41,6292.41,6292.41,100],["2024-02-29",6673.77,6673.77,6387.75,6387.75,2000],["2024-03-01",6483.09,6483.09,6483.09,6483.09,0],["2024-03-04",6483.09,6483.09,6483.09,6483.09,0],["2024-03-05",6483.09,6483.09,6483.09,6483.09,0],["2024-03-06",6483.09,6483.09,6483.09,6483.09,0],["2024-03-07",6673.77,7245.81,6673.77,6673.77,1400],["2024-03-08",6673.77,6673.77,6673.77,6673.77,0],["2024-03-11",6673.77,6673.77,6673.77,6673.77,0],["2024-03-12",6673.77,6673.77,6673.77,6673.77,0],["2024-03-13",6673.77,6673.77,6673.77,6673.77,0],["2024-03-14",6673.77,6673.77,6673.77,6673.77,0],["2024-03-15",6673.77,6673.77,6673.77,6673.77,0],["2024-03-18",6673.77,6673.77,6673.77,6673.77,0],["2024-03-19",6673.77,6673.77,6673.77,6673.77,0],["2024-03-20",6673.77,6673.77,6673.77,6673.77,0],["2024-03-21",7245.81,7245.81,7245.81,7245.81,1000],["2024-03-22",7245.81,7245.81,7245.81,7245.81,0],["2024-03-25",7245.81,7245.81,7245.81,7245.81,0],["2024-03-26",7245.81,7245.81,7245.81,7245.81,0],["2024-03-27",7245.81,7245.81,7245.81,7245.81,0],["2024-03-28",7341.15,7341.15,7341.15,7341.15,100],["2024-03-29",7341.15,7341.15,7341.15,7341.15,0],["2024-04-01",7341.15,7341.15,7341.15,7341.15,0],["2024-04-02",6769.11,6769.11,6292.41,6292.41,11400],["2024-04-03",6292.41,6292.41,6292.41,6292.41,300],["2024-04-04",6292.41,6769.11,6292.41,6769.11,300],["2024-04-05",6483.09,6578.43,6483.09,6578.43,5000],["2024-04-08",6578.43,6578.43,6578.43,6578.43,0],["2024-04-09",6578.43,6578.43,6578.43,6578.43,0],["2024-04-10",6578.43,6578.43,6578.43,6578.43,12500],["2024-04-11",6578.43,6578.43,6578.43,6578.43,0],["2024-04-12",6578.43,6578.43,6578.43,6578.43,0],["2024-04-15",6578.43,6578.43,6578.43,6578.43,0],["2024-04-16",6578.43,6578.43,6578.43,6578.43,15150],["2024-04-17",6483.09,6483.09,6483.09,6483.09,500],["2024-04-19",6483.09,6483.09,6483.09,6483.09,0],["2024-04-22",6101.73,6101.73,6101.73,6101.73,100],["2024-04-23",6101.73,6101.73,6101.73,6101.73,0],["2024-04-24",6197.07,6578.43,6197.07,6578.43,200],["2024-04-25",6387.75,6387.75,6387.75,6387.75,9900],["2024-04-26",6387.75,6387.75,6387.75,6387.75,0],["2024-05-02",6387.75,6387.75,6387.75,6387.75,0],["2024-05-03",6387.75,6387.75,6387.75,6387.75,0],["2024-05-06",6197.07,6197.07,6197.07,6197.07,400],["2024-05-07",6769.11,6769.11,6769.11,6769.11,100],["2024-05-08",6769.11,6769.11,6769.11,6769.11,0],["2024-05-09",6769.11,6769.11,6769.11,6769.11,0],["2024-05-10",6673.77,6769.11,6673.77,6769.11,200],["2024-05-13",6673.77,6673.77,6673.77,6673.77,200],["2024-05-14",6673.77,6673.77,6673.77,6673.77,5800],["2024-05-15",6673.77,6673.77,6673.77,6673.77,5000],["2024-05-16",6673.77,6673.77,6673.77,6673.77,11000],["2024-05-17",6673.77,6673.77,6673.77,6673.77,0],["2024-05-20",6578.43,6578.43,6578.43,6578.43,5000],["2024-05-21",6578.43,7531.83,6578.43,7531.83,2300],["2024-05-22",6578.43,6578.43,6578.43,6578.43,0],["2024-05-23",6578.43,6578.43,6578.43,6578.43,0],["2024-05-24",6578.43,6578.43,6578.43,6578.43,0],["2024-05-27",6578.43,6578.43,6578.43,6578.43,0],["2024-05-28",6769.11,6769.11,6769.11,6769.11,100],["2024-05-29",6769.11,6769.11,6769.11,6769.11,100],["2024-05-30",6769.11,6769.11,6769.11,6769.11,0],["2024-05-31",6769.11,6769.11,6769.11,6769.11,0],["2024-06-03",6769.11,6769.11,6769.11,6769.11,0],["2024-06-04",6769.11,6769.11,6769.11,6769.11,0],["2024-06-05",6769.11,6769.11,6769.11,6769.11,0],["2024-06-06",6769.11,6769.11,6769.11,6769.11,0],["2024-06-07",6769.11,6769.11,6769.11,6769.11,0],["2024-06-10",6769.11,6769.11,6769.11,6769.11,0],["2024-06-11",6673.77,6673.77,6673.77,6673.77,300],["2024-06-12",6673.77,6673.77,6673.77,6673.77,0],["2024-06-13",6673.77,6673.77,6673.77,6673.77,0],["2024-06-14",6673.77,6673.77,6673.77,6673.77,0],["2024-06-17",5815.71,5815.71,5815.71,5815.71,100],["2024-06-18",5815.71,5815.71,5815.71,5815.71,0],["2024-06-19",5815.71,5815.71,5815.71,5815.71,0],["2024-06-20",5815.71,5815.71,5815.71,5815.71,0],["2024-06-21",5815.71,5815.71,5815.71,5815.71,0],["2024-06-24",6604.29,6604.29,6604.29,6604.29,500],["2024-06-25",6604.29,6604.29,6604.29,6604.29,0],["2024-06-26",6604.29,6604.29,6604.29,6604.29,0],["2024-06-27",6604.29,6604.29,6604.29,6604.29,0],["2024-06-28",6111.43,6111.43,6111.43,6111.43,100],["2024-07-01",5322.86,6900.0,5322.86,6900.0,500],["2024-07-02",6604.29,6604.29,6604.29,6604.29,100],["2024-07-03",5717.14,5717.14,5717.14,5717.14,100],["2024-07-04",5717.14,5717.14,5717.14,5717.14,0],["2024-07-05",5027.14,6505.71,5027.14,5914.29,300],["2024-07-08",5027.14,5914.29,5027.14,5914.29,200],["2024-07-09",5224.29,5224.29,5224.29,5224.29,100],["2024-07-10",5914.29,5914.29,5914.29,5914.29,100],["2024-07-11",6801.43,6801.43,6801.43,6801.43,3100],["2024-07-12",5914.29,5914.29,5914.29,5914.29,100],["2024-07-15",5914.29,5914.29,5914.29,5914.29,0],["2024-07-16",5125.71,5125.71,5125.71,5125.71,100],["2024-07-17",5125.71,5125.71,5125.71,5125.71,0],["2024-07-18",5815.71,5815.71,5815.71,5815.71,100],["2024-07-19",5815.71,5815.71,5815.71,5815.71,0],["2024-07-22",5815.71,5815.71,5815.71,5815.71,0],["2024-07-23",5815.71,5815.71,5815.71,5815.71,0],["2024-07-24",5027.14,6505.71,5027.14,6505.71,300],["2024-07-25",5125.71,5125.71,5125.71,5125.71,100],["2024-07-26",5815.71,5815.71,5815.71,5815.71,100],["2024-07-29",5815.71,5815.71,5815.71,5815.71,0],["2024-07-30",6604.29,6604.29,6604.29,6604.29,100],["2024-07-31",6505.71,6801.43,6505.71,6801.43,1100],["2024-08-01",6505.71,6801.43,6505.71,6801.43,600],["2024-08-02",6702.86,7097.14,6505.71,7097.14,1000],["2024-08-05",7392.86,7392.86,7392.86,7392.86,1400],["2024-08-06",6801.43,6801.43,6801.43,6801.43,1000],["2024-08-07",7688.57,7688.57,6801.43,7294.29,1000],["2024-08-08",6012.86,7294.29,6012.86,7294.29,200],["2024-08-09",7294.29,7294.29,7294.29,7294.29,100],["2024-08-12",6308.57,7294.29,6308.57,7195.71,500],["2024-08-13",7195.71,7195.71,7195.71,7195.71,100],["2024-08-14",7195.71,7195.71,7195.71,7195.71,0],["2024-08-15",7195.71,7195.71,7195.71,7195.71,0],["2024-08-16",7195.71,7195.71,7195.71,7195.71,0],["2024-08-19",7195.71,7195.71,7195.71,7195.71,0],["2024-08-20",6702.86,6702.86,6702.86,6702.86,300],["2024-08-21",6702.86,6702.86,6702.86,6702.86,0],["2024-08-22",6702.86,6702.86,6702.86,6702.86,0],["2024-08-23",6702.86,6702.86,6702.86,6702.86,0],["2024-08-26",6702.86,6702.86,6702.86,6702.86,0],["2024-08-27",6702.86,6702.86,6702.86,6702.86,0],["2024-08-28",5815.71,5815.71,5815.71,5815.71,100],["2024-08-29",6308.57,6604.29,6308.57,6604.29,1100],["2024-08-30",6505.71,6505.71,6505.71,6505.71,0],["2024-09-04",6505.71,6505.71,6505.71,6505.71,0],["2024-09-05",6505.71,6505.71,6505.71,6505.71,0],["2024-09-06",6111.43,6111.43,6111.43,6111.43,39400],["2024-09-09",6111.43,6111.43,6111.43,6111.43,0],["2024-09-10",6111.43,6111.43,6111.43,6111.43,0],["2024-09-11",6111.43,6111.43,6111.43,6111.43,0],["2024-09-12",6111.43,6111.43,6111.43,6111.43,0],["2024-09-13",6111.43,6111.43,6111.43,6111.43,0],["2024-09-16",6111.43,6111.43,6111.43,6111.43,0],["2024-09-17",5322.86,5322.86,5322.86,5322.86,100],["2024-09-18",6111.43,6111.43,6111.43,6111.43,100],["2024-09-19",6111.43,6111.43,6111.43,6111.43,0],["2024-09-20",6111.43,6210.0,6111.43,6210.0,200],["2024-09-23",6210.0,6210.0,6210.0,6210.0,0],["2024-09-24",6210.0,6210.0,6210.0,6210.0,0],["2024-09-25",6012.86,6012.86,5914.29,5914.29,300],["2024-09-26",5914.29,5914.29,5914.29,5914.29,0],["2024-09-27",5914.29,5914.29,5914.29,5914.29,0],["2024-09-30",5914.29,5914.29,5914.29,5914.29,0],["2024-10-01",6801.43,6801.43,6801.43,6801.43,2700],["2024-10-02",6801.43,6801.43,6801.43,6801.43,0],["2024-10-03",6801.43,6801.43,6801.43,6801.43,0],["2024-10-04",6801.43,6801.43,6801.43,6801.43,0],["2024-10-07",6801.43,6801.43,6801.43,6801.43,100],["2024-10-08",6407.14,6407.14,6407.14,6407.14,700],["2024-10-09",6407.14,6407.14,6407.14,6407.14,0],["2024-10-10",6407.14,6407.14,6407.14,6407.14,0],["2024-10-11",6407.14,6407.14,6407.14,6407.14,0],["2024-10-14",6407.14,6407.14,6407.14,6407.14,0],["2024-10-15",6407.14,6407.14,6407.14,6407.14,0],["2024-10-16",6407.14,6407.14,6407.14,6407.14,0],["2024-10-17",6407.14,6407.14,6407.14,6407.14,0],["2024-10-18",6407.14,6407.14,6407.14,6407.14,0],["2024-10-21",6407.14,6407.14,6407.14,6407.14,0],["2024-10-22",6407.14,6407.14,6407.14,6407.14,0],["2024-10-23",6407.14,6407.14,6407.14,6407.14,0],["2024-10-24",6407.14,6407.14,6407.14,6407.14,0],["2024-10-25",6407.14,6407.14,6407.14,6407.14,0],["2024-10-28",5618.57,5618.57,5618.57,5618.57,100],["2024-10-29",5027.14,5027.14,5027.14,5027.14,100],["2024-10-30",5717.14,5717.14,5717.14,5717.14,200],["2024-10-31",6505.71,6505.71,4928.57,6505.71,1400],["2024-11-01",7195.71,7195.71,7195.71,7195.71,100],["2024-11-04",6210.0,7885.71,6210.0,6900.0,2200],["2024-11-05",6210.0,6210.0,6111.43,6111.43,700],["2024-11-06",6407.14,6407.14,6407.14,6407.14,100],["2024-11-07",6407.14,6407.14,6407.14,6407.14,0],["2024-11-08",6505.71,6505.71,6505.71,6505.71,1500],["2024-11-11",6604.29,6702.86,6604.29,6702.86,300],["2024-11-12",6702.86,6702.86,6702.86,6702.86,0],["2024-11-13",6604.29,6702.86,6604.29,6702.86,600],["2024-11-14",6702.86,6702.86,6702.86,6702.86,0],["2024-11-15",6505.71,6505.71,6407.14,6407.14,2100],["2024-11-18",6407.14,6407.14,6407.14,6407.14,0],["2024-11-19",6505.71,6505.71,6505.71,6505.71,100],["2024-11-20",6505.71,6505.71,6505.71,6505.71,0],["2024-11-21",6505.71,6505.71,6505.71,6505.71,0],["2024-11-22",6505.71,6505.71,6505.71,6505.71,0],["2024-11-25",6111.43,6111.43,6111.43,6111.43,100],["2024-11-26",5322.86,6505.71,5322.86,6505.71,600],["2024-11-27",6308.57,6308.57,6308.57,6308.57,0],["2024-11-28",6308.57,6308.57,6308.57,6308.57,100],["2024-11-29",6308.57,6308.57,6308.57,6308.57,0],["2024-12-02",5914.29,5914.29,5914.29,5914.29,3600],["2024-12-03",5914.29,5914.29,5914.29,5914.29,0],["2024-12-04",6111.43,6111.43,6111.43,6111.43,100],["2024-12-05",5717.14,6210.0,5717.14,6210.0,400],["2024-12-06",5914.29,5914.29,5914.29,5914.29,0],["2024-12-09",6012.86,6012.86,5914.29,5914.29,10300],["2024-12-10",6604.29,6604.29,6505.71,6505.71,300],["2024-12-11",5815.71,5815.71,5815.71,5815.71,100],["2024-12-12",6505.71,6604.29,6505.71,6604.29,200],["2024-12-13",6604.29,6604.29,6604.29,6604.29,0],["2024-12-16",6702.86,6702.86,6702.86,6702.86,700],["2024-12-17",6111.43,6111.43,6111.43,6111.43,100],["2024-12-18",5914.29,5914.29,5914.29,5914.29,200],["2024-12-19",5125.71,5125.71,5125.71,5125.71,100],["2024-12-20",5815.71,5815.71,5815.71,5815.71,200],["2024-12-23",6604.29,6604.29,6604.29,6604.29,100],["2024-12-24",6604.29,6604.29,6604.29,6604.29,300],["2024-12-25",6604.29,6604.29,6604.29,6604.29,0],["2024-12-26",5717.14,5717.14,5717.14,5717.14,100],["2024-12-27",6407.14,6407.14,6407.14,6407.14,100],["2024-12-30",5520.0,6702.86,5520.0,6702.86,300],["2024-12-31",6012.86,6012.86,6012.86,6012.86,18000],["2025-01-02",6900.0,6900.0,6900.0,6900.0,100],["2025-01-03",6900.0,6900.0,6900.0,6900.0,0],["2025-01-06",5914.29,6900.0,5914.29,6702.86,1500],["2025-01-07",6900.0,7392.86,6604.29,6604.29,1300],["2025-01-08",6702.86,6702.86,6702.86,6702.86,0],["2025-01-09",6702.86,6702.86,6702.86,6702.86,0],["2025-01-10",6702.86,6702.86,6702.86,6702.86,0],["2025-01-13",6702.86,6702.86,6702.86,6702.86,0],["2025-01-14",6702.86,6702.86,6702.86,6702.86,0],["2025-01-15",6702.86,6702.86,6702.86,6702.86,0],["2025-01-16",6702.86,6702.86,6702.86,6702.86,0],["2025-01-17",7097.14,7392.86,6505.71,6505.71,1700],["2025-01-20",6998.57,6998.57,6998.57,6998.57,0],["2025-01-21",6012.86,6407.14,6012.86,6407.14,1100],["2025-01-22",6308.57,6308.57,6210.0,6210.0,900],["2025-01-23",6604.29,6702.86,6604.29,6702.86,500],["2025-01-24",6702.86,6702.86,6702.86,6702.86,0],["2025-02-03",6998.57,7097.14,6998.57,7097.14,600],["2025-02-04",6407.14,6407.14,6308.57,6308.57,1000],["2025-02-05",6308.57,6308.57,6308.57,6308.57,0],["2025-02-06",6308.57,6308.57,6308.57,6308.57,1200],["2025-02-07",6308.57,6308.57,6308.57,6308.57,0],["2025-02-10",6308.57,6308.57,6308.57,6308.57,0],["2025-02-11",6308.57,6308.57,6308.57,6308.57,900],["2025-02-12",6407.14,6407.14,6407.14,6407.14,200],["2025-02-13",6308.57,6407.14,6308.57,6407.14,600],["2025-02-14",6407.14,6407.14,6308.57,6308.57,1200],["2025-02-17",6308.57,6308.57,6308.57,6308.57,200],["2025-02-18",6308.57,6308.57,6308.57,6308.57,600],["2025-02-19",6308.57,6407.14,6308.57,6407.14,1100],["2025-02-20",6407.14,6407.14,5618.57,6407.14,5500],["2025-02-21",6308.57,6308.57,6308.57,6308.57,3000],["2025-02-24",6308.57,6407.14,6308.57,6407.14,5100],["2025-02-25",6407.14,6505.71,6407.14,6505.71,10100],["2025-02-26",6505.71,6505.71,6505.71,6505.71,5200],["2025-02-27",6505.71,6505.71,6505.71,6505.71,200],["2025-02-28",6505.71,6505.71,6505.71,6505.71,0],["2025-03-03",6505.71,6505.71,6505.71,6505.71,8100],["2025-03-04",6505.71,6505.71,6505.71,6505.71,0],["2025-03-05",6505.71,6505.71,6505.71,6505.71,0],["2025-03-06",6505.71,6505.71,6505.71,6505.71,0],["2025-03-07",6505.71,6505.71,6505.71,6505.71,100],["2025-03-10",6505.71,6505.71,6505.71,6505.71,0],["2025-03-11",6505.71,6998.57,6505.71,6998.57,800],["2025-03-12",6900.0,6900.0,6900.0,6900.0,0],["2025-03-13",6604.29,6604.29,6505.71,6505.71,2000],["2025-03-14",6505.71,6505.71,6505.71,6505.71,1000],["2025-03-17",6505.71,7294.29,6505.71,7294.29,4400],["2025-03-18",7195.71,7294.29,7195.71,7294.29,4000],["2025-03-19",7294.29,7294.29,7294.29,7294.29,0],["2025-03-20",7294.29,7294.29,7294.29,7294.29,0],["2025-03-21",7294.29,7294.29,7294.29,7294.29,0],["2025-03-24",6900.0,6900.0,6900.0,6900.0,14100],["2025-03-25",6012.86,6012.86,6012.86,6012.86,100],["2025-03-26",6012.86,6012.86,6012.86,6012.86,0],["2025-03-27",5322.86,5322.86,5322.86,5322.86,100],["2025-03-28",6111.43,6111.43,6111.43,6111.43,200],["2025-03-31",6998.57,6998.57,6998.57,6998.57,21400],["2025-04-01",6900.0,6900.0,6900.0,6900.0,1000],["2025-04-02",6012.86,7294.29,6012.86,7294.29,300],["2025-04-03",7294.29,7294.29,5717.14,5717.14,300],["2025-04-04",5815.71,6702.86,5815.71,6702.86,3000],["2025-04-08",6702.86,7195.71,6702.86,6801.43,300],["2025-04-09",6407.14,7294.29,6308.57,6900.0,3000],["2025-04-10",6998.57,6998.57,6998.57,6998.57,200],["2025-04-11",6801.43,6801.43,6702.86,6801.43,5700],["2025-04-14",7195.71,7195.71,6012.86,6012.86,200],["2025-04-15",6900.0,6900.0,6900.0,6900.0,100],["2025-04-16",6012.86,6702.86,6012.86,6702.86,200],["2025-04-17",5618.57,6111.43,5618.57,6111.43,1100],["2025-04-18",6210.0,6604.29,6210.0,6604.29,5500],["2025-04-21",6900.0,6900.0,6407.14,6407.14,400],["2025-04-22",6111.43,6801.43,6111.43,6604.29,9900],["2025-04-23",6111.43,6111.43,6111.43,6111.43,100],["2025-04-24",6407.14,6407.14,6407.14,6407.14,100],["2025-04-25",6407.14,6407.14,6407.14,6407.14,0],["2025-04-28",6702.86,6998.57,6407.14,6407.14,500],["2025-04-29",6604.29,6604.29,6505.71,6505.71,20300],["2025-05-05",6702.86,6702.86,6702.86,6702.86,500],["2025-05-06",6702.86,6900.0,6702.86,6900.0,1100],["2025-05-07",5914.29,5914.29,5914.29,5914.29,100],["2025-05-08",5914.29,5914.29,5914.29,5914.29,0],["2025-05-09",6308.57,6308.57,6308.57,6308.57,100],["2025-05-12",6505.71,6505.71,6505.71,6505.71,100],["2025-05-13",6407.14,6407.14,6407.14,6407.14,2900],["2025-05-14",6407.14,6407.14,6407.14,6407.14,0],["2025-05-15",6407.14,6407.14,6407.14,6407.14,0],["2025-05-16",6407.14,6407.14,6407.14,6407.14,0],["2025-05-19",6407.14,6407.14,6407.14,6407.14,0],["2025-05-20",5520.0,7195.71,5520.0,7195.71,2500],["2025-05-21",6407.14,6407.14,6407.14,6407.14,100],["2025-05-22",6407.14,6407.14,6407.14,6407.14,0],["2025-05-23",6308.57,6308.57,6308.57,6308.57,2300],["2025-05-26",6308.57,6308.57,6308.57,6308.57,0],["2025-05-27",6210.0,6210.0,6210.0,6210.0,300],["2025-05-28",6210.0,6210.0,6210.0,6210.0,0],["2025-05-29",6505.71,6505.71,6505.71,6505.71,1500],["2025-05-30",6407.14,6407.14,6407.14,6407.14,200],["2025-06-02",6505.71,6505.71,6505.71,6505.71,3000],["2025-06-03",5717.14,6505.71,5717.14,6505.71,1800],["2025-06-04",6505.71,6604.29,6505.71,6604.29,6300],["2025-06-05",5618.57,6998.57,5618.57,6998.57,400],["2025-06-06",6801.43,6801.43,6801.43,6801.43,100],["2025-06-09",6604.29,6604.29,6604.29,6604.29,11300],["2025-06-10",6900.0,6900.0,6604.29,6604.29,200],["2025-06-11",6801.43,6801.43,6801.43,6801.43,0],["2025-06-12",6801.43,6801.43,6801.43,6801.43,0],["2025-06-13",6801.43,6801.43,6801.43,6801.43,0],["2025-06-16",6801.43,6801.43,6801.43,6801.43,0],["2025-06-17",6801.43,6801.43,6801.43,6801.43,0],["2025-06-18",6801.43,6801.43,6801.43,6801.43,0],["2025-06-19",6801.43,6801.43,6801.43,6801.43,200],["2025-06-20",7097.14,7097.14,6702.86,6702.86,1100],["2025-06-23",6998.57,6998.57,6998.57,6998.57,0],["2025-06-24",6998.57,6998.57,6998.57,6998.57,0],["2025-06-25",6998.57,6998.57,6998.57,6998.57,0],["2025-06-26",6998.57,6998.57,6998.57,6998.57,0],["2025-06-27",6998.57,6998.57,6998.57,6998.57,0],["2025-06-30",6998.57,6998.57,6998.57,6998.57,0],["2025-07-01",6998.57,6998.57,6998.57,6998.57,0],["2025-07-02",6998.57,6998.57,6998.57,6998.57,0],["2025-07-03",6998.57,6998.57,6998.57,6998.57,0],["2025-07-04",6998.57,6998.57,6998.57,6998.57,0],["2025-07-07",6900.0,6900.0,6900.0,6900.0,1200],["2025-07-08",5914.29,6998.57,5914.29,6998.57,5800],["2025-07-09",6801.43,6801.43,6801.43,6801.43,11600],["2025-07-10",6801.43,6801.43,6801.43,6801.43,0],["2025-07-11",6998.57,7097.14,6801.43,7097.14,300],["2025-07-14",7097.14,7097.14,6998.57,6998.57,1000],["2025-07-15",6998.57,6998.57,6505.71,6505.71,2000],["2025-07-16",7100.0,7100.0,7100.0,7100.0,0],["2025-07-17",6200.0,6200.0,6200.0,6200.0,100],["2025-07-18",6200.0,6200.0,6200.0,6200.0,0],["2025-07-21",6200.0,6200.0,6200.0,6200.0,0],["2025-07-22",6200.0,6200.0,6200.0,6200.0,0],["2025-07-23",5500.0,5600.0,5400.0,5500.0,800],["2025-07-24",6300.0,6300.0,6300.0,6300.0,7000],["2025-07-25",7100.0,7200.0,7100.0,7200.0,7400],["2025-07-28",7100.0,7200.0,7100.0,7200.0,1500],["2025-07-29",7200.0,7200.0,7200.0,7200.0,0],["2025-07-30",7200.0,7200.0,6300.0,6800.0,2600],["2025-07-31",6800.0,6800.0,6300.0,6800.0,900],["2025-08-01",6700.0,6700.0,6700.0,6700.0,4100],["2025-08-04",5800.0,7200.0,5800.0,7100.0,400],["2025-08-05",7500.0,7500.0,7500.0,7500.0,100],["2025-08-06",7200.0,7200.0,6900.0,6900.0,300],["2025-08-07",7000.0,7000.0,7000.0,7000.0,400],["2025-08-08",7000.0,7000.0,7000.0,7000.0,1500],["2025-08-11",7000.0,7000.0,7000.0,7000.0,100],["2025-08-12",7000.0,7000.0,7000.0,7000.0,4140],["2025-08-13",7000.0,7000.0,7000.0,7000.0,0],["2025-08-14",7000.0,7400.0,7000.0,7400.0,113500],["2025-08-15",7200.0,7200.0,7100.0,7100.0,2200],["2025-08-18",7000.0,7200.0,7000.0,7200.0,36300],["2025-08-19",7200.0,7200.0,7200.0,7200.0,1000],["2025-08-20",7000.0,7200.0,7000.0,7200.0,4300],["2025-08-21",6200.0,7300.0,6200.0,7000.0,54100],["2025-08-22",7000.0,7000.0,7000.0,7000.0,4000],["2025-08-25",7300.0,7400.0,7300.0,7400.0,2600],["2025-08-26",7400.0,7500.0,7400.0,7500.0,1400],["2025-08-27",7500.0,7500.0,7500.0,7500.0,100],["2025-08-28",6600.0,6600.0,6600.0,6600.0,400],["2025-08-29",6600.0,6600.0,6600.0,6600.0,0],["2025-09-03",6600.0,7500.0,6600.0,7500.0,200],["2025-09-04",7800.0,8100.0,7800.0,8100.0,6200],["2025-09-05",8000.0,8000.0,8000.0,8000.0,100],["2025-09-08",8000.0,8000.0,8000.0,8000.0,0],["2025-09-09",8000.0,8000.0,8000.0,8000.0,0],["2025-09-10",8500.0,8500.0,8500.0,8500.0,8900],["2025-09-11",8500.0,8500.0,8500.0,8500.0,1000],["2025-09-12",8300.0,8300.0,8000.0,8000.0,1100],["2025-09-15",9100.0,9100.0,9100.0,9100.0,100],["2025-09-16",9100.0,9100.0,9100.0,9100.0,0],["2025-09-17",9100.0,9100.0,9100.0,9100.0,0],["2025-09-18",7800.0,7800.0,7800.0,7800.0,1200],["2025-09-19",7000.0,7000.0,7000.0,7000.0,800],["2025-09-22",8000.0,8000.0,8000.0,8000.0,800],["2025-09-23",9100.0,9100.0,8600.0,8600.0,200],["2025-09-24",7600.0,8600.0,7600.0,8600.0,200],["2025-09-25",8100.0,8100.0,8100.0,8100.0,0],["2025-09-26",8100.0,8100.0,8100.0,8100.0,0],["2025-09-29",8100.0,8100.0,8100.0,8100.0,0],["2025-09-30",8900.0,8900.0,8900.0,8900.0,100],["2025-10-01",8900.0,8900.0,8900.0,8900.0,0],["2025-10-02",8000.0,10000.0,8000.0,10000.0,8200],["2025-10-03",8000.0,8500.0,8000.0,8500.0,4400],["2025-10-06",8000.0,8000.0,8000.0,8000.0,0],["2025-10-07",8500.0,8500.0,8500.0,8500.0,500],["2025-10-08",8000.0,8000.0,8000.0,8000.0,1400],["2025-10-09",8000.0,8000.0,8000.0,8000.0,0],["2025-10-10",8500.0,8500.0,8500.0,8500.0,500],["2025-10-13",8000.0,8000.0,8000.0,8000.0,300],["2025-10-14",8000.0,8000.0,8000.0,8000.0,0],["2025-10-15",8000.0,8000.0,8000.0,8000.0,0],["2025-10-16",8000.0,8000.0,8000.0,8000.0,1000],["2025-10-17",8000.0,8000.0,8000.0,8000.0,300],["2025-10-20",8000.0,8000.0,8000.0,8000.0,0],["2025-10-21",8000.0,8000.0,8000.0,8000.0,0],["2025-10-22",8000.0,8000.0,8000.0,8000.0,0],["2025-10-23",8000.0,8000.0,8000.0,8000.0,0],["2025-10-24",8000.0,8000.0,8000.0,8000.0,1000],["2025-10-27",8000.0,8000.0,8000.0,8000.0,0],["2025-10-28",8000.0,8000.0,8000.0,8000.0,17500],["2025-10-29",8000.0,8000.0,8000.0,8000.0,0],["2025-10-30",8000.0,8000.0,8000.0,8000.0,0],["2025-10-31",8000.0,8000.0,8000.0,8000.0,0],["2025-11-03",8000.0,8000.0,8000.0,8000.0,0],["2025-11-04",8000.0,8000.0,8000.0,8000.0,0],["2025-11-05",8000.0,8000.0,8000.0,8000.0,0],["2025-11-06",8000.0,8000.0,8000.0,8000.0,1100],["2025-11-07",8000.0,8000.0,8000.0,8000.0,0],["2025-11-10",8000.0,8000.0,8000.0,8000.0,0],["2025-11-11",8000.0,8000.0,8000.0,8000.0,0],["2025-11-12",8000.0,8000.0,8000.0,8000.0,0],["2025-11-13",8000.0,8000.0,8000.0,8000.0,0],["2025-11-14",8000.0,8000.0,8000.0,8000.0,0],["2025-11-17",8000.0,8000.0,8000.0,8000.0,0],["2025-11-18",8000.0,8000.0,8000.0,8000.0,0],["2025-11-19",8000.0,8000.0,8000.0,8000.0,0],["2025-11-20",8000.0,8000.0,8000.0,8000.0,100],["2025-11-21",8000.0,8000.0,8000.0,8000.0,0],["2025-11-24",8000.0,8000.0,8000.0,8000.0,0],["2025-11-25",8000.0,8000.0,8000.0,8000.0,0],["2025-11-26",8000.0,8000.0,8000.0,8000.0,0],["2025-11-27",8000.0,8000.0,8000.0,8000.0,0],["2025-11-28",8000.0,8000.0,8000.0,8000.0,0],["2025-12-01",8000.0,8000.0,8000.0,8000.0,0],["2025-12-02",8000.0,8000.0,8000.0,8000.0,0],["2025-12-03",8000.0,8000.0,8000.0,8000.0,0],["2025-12-04",8000.0,8000.0,8000.0,8000.0,0],["2025-12-05",8000.0,8000.0,8000.0,8000.0,0],["2025-12-08",8000.0,8000.0,8000.0,8000.0,0],["2025-12-09",8000.0,8000.0,8000.0,8000.0,0],["2025-12-10",8000.0,8000.0,8000.0,8000.0,0],["2025-12-11",8000.0,8000.0,8000.0,8000.0,0],["2025-12-12",7000.0,7600.0,7000.0,7000.0,13100],["2025-12-15",7500.0,7500.0,7500.0,7500.0,0],["2025-12-16",7500.0,7500.0,7500.0,7500.0,0],["2025-12-17",7500.0,7500.0,7500.0,7500.0,0],["2025-12-18",7500.0,7500.0,7500.0,7500.0,0],["2025-12-19",7500.0,7500.0,7500.0,7500.0,0],["2025-12-22",7500.0,7500.0,7500.0,7500.0,0],["2025-12-23",7500.0,7500.0,7500.0,7500.0,0],["2025-12-24",7500.0,7500.0,7500.0,7500.0,0],["2025-12-25",7500.0,7500.0,7500.0,7500.0,0],["2025-12-26",7500.0,7500.0,7500.0,7500.0,0],["2025-12-29",7000.0,7000.0,7000.0,7000.0,7800],["2025-12-30",7000.0,7000.0,7000.0,7000.0,1000],["2025-12-31",7000.0,7000.0,7000.0,7000.0,0],["2026-01-05",7000.0,7000.0,7000.0,7000.0,0],["2026-01-06",7000.0,7000.0,7000.0,7000.0,0],["2026-01-07",7000.0,7000.0,7000.0,7000.0,0],["2026-01-08",7000.0,7000.0,7000.0,7000.0,0],["2026-01-09",7000.0,7000.0,7000.0,7000.0,0],["2026-01-12",7000.0,7000.0,7000.0,7000.0,0],["2026-01-13",7000.0,7000.0,7000.0,7000.0,0],["2026-01-14",7000.0,7000.0,7000.0,7000.0,0],["2026-01-15",7000.0,7000.0,7000.0,7000.0,0],["2026-01-16",7000.0,7000.0,7000.0,7000.0,0],["2026-01-19",7000.0,7000.0,7000.0,7000.0,0],["2026-01-20",8000.0,8000.0,8000.0,8000.0,500],["2026-01-21",8000.0,8000.0,8000.0,8000.0,400],["2026-01-22",6800.0,8000.0,6800.0,8000.0,200],["2026-01-23",7400.0,7400.0,7400.0,7400.0,100],["2026-01-26",7400.0,7400.0,7400.0,7400.0,0],["2026-01-27",7400.0,7400.0,7400.0,7400.0,300],["2026-01-28",7500.0,8500.0,7500.0,8400.0,700],["2026-01-29",8900.0,8900.0,8500.0,8500.0,1100],["2026-01-30",7500.0,7600.0,7500.0,7600.0,4600],["2026-02-02",6500.0,7500.0,6500.0,7500.0,200],["2026-02-03",7000.0,7000.0,7000.0,7000.0,0],["2026-02-04",7000.0,7000.0,7000.0,7000.0,0],["2026-02-05",7000.0,7500.0,7000.0,7500.0,2600],["2026-02-06",7200.0,7200.0,7200.0,7200.0,0],["2026-02-09",7200.0,7200.0,7200.0,7200.0,0],["2026-02-10",7200.0,7200.0,7200.0,7200.0,0],["2026-02-11",7200.0,7200.0,7200.0,7200.0,0],["2026-02-12",7200.0,7200.0,7200.0,7200.0,0],["2026-02-13",7200.0,7200.0,7200.0,7200.0,0],["2026-02-23",7200.0,7200.0,7200.0,7200.0,200],["2026-02-24",7200.0,7200.0,7200.0,7200.0,0],["2026-02-25",7200.0,7200.0,7200.0,7200.0,0],["2026-02-26",7300.0,7300.0,7300.0,7300.0,300],["2026-02-27",7300.0,7300.0,7300.0,7300.0,0],["2026-03-02",7300.0,7300.0,7300.0,7300.0,0],["2026-03-03",8000.0,8000.0,8000.0,8000.0,100],["2026-03-04",8000.0,8000.0,8000.0,8000.0,0],["2026-03-05",8000.0,8000.0,8000.0,8000.0,0],["2026-03-06",8000.0,8000.0,8000.0,8000.0,0],["2026-03-09",8000.0,8000.0,8000.0,8000.0,0],["2026-03-10",8000.0,8000.0,8000.0,8000.0,0],["2026-03-11",8000.0,8000.0,8000.0,8000.0,100],["2026-03-12",8000.0,8000.0,8000.0,8000.0,5100],["2026-03-13",8000.0,8000.0,8000.0,8000.0,0],["2026-03-16",8000.0,8000.0,8000.0,8000.0,0],["2026-03-17",8000.0,8000.0,8000.0,8000.0,100],["2026-03-18",8000.0,8000.0,8000.0,8000.0,0],["2026-03-19",8000.0,8000.0,8000.0,8000.0,0],["2026-03-20",8000.0,8000.0,8000.0,8000.0,0],["2026-03-23",8000.0,8000.0,8000.0,8000.0,0],["2026-03-24",8000.0,8000.0,8000.0,8000.0,0],["2026-03-25",6800.0,7200.0,6800.0,7200.0,200],["2026-03-26",7000.0,7000.0,7000.0,7000.0,0],["2026-03-27",7000.0,7000.0,7000.0,7000.0,0],["2026-03-30",7000.0,7000.0,7000.0,7000.0,0],["2026-03-31",7000.0,7000.0,7000.0,7000.0,0],["2026-04-01",7000.0,7000.0,7000.0,7000.0,0],["2026-04-02",7000.0,7000.0,7000.0,7000.0,0],["2026-04-03",7000.0,7000.0,7000.0,7000.0,0],["2026-04-06",7000.0,7000.0,7000.0,7000.0,0],["2026-04-07",7000.0,7000.0,7000.0,7000.0,0],["2026-04-08",7000.0,7000.0,7000.0,7000.0,0],["2026-04-09",7000.0,7000.0,7000.0,7000.0,0],["2026-04-10",7200.0,7200.0,7200.0,7200.0,200],["2026-04-13",8200.0,8200.0,8200.0,8200.0,100],["2026-04-14",8200.0,8200.0,8200.0,8200.0,0],["2026-04-15",8200.0,8200.0,8200.0,8200.0,0],["2026-04-16",8200.0,8200.0,8200.0,8200.0,0],["2026-04-17",8200.0,8200.0,8200.0,8200.0,0],["2026-04-20",7000.0,7000.0,7000.0,7000.0,100],["2026-04-21",7000.0,7000.0,7000.0,7000.0,0],["2026-04-22",7000.0,7000.0,7000.0,7000.0,0],["2026-04-23",7000.0,7000.0,7000.0,7000.0,0],["2026-04-24",7000.0,7000.0,7000.0,7000.0,0],["2026-04-28",7000.0,7000.0,7000.0,7000.0,0],["2026-04-29",7000.0,7000.0,7000.0,7000.0,0],["2026-05-04",7000.0,7000.0,7000.0,7000.0,0],["2026-05-05",7000.0,7000.0,7000.0,7000.0,0],["2026-05-06",7000.0,7000.0,7000.0,7000.0,0],["2026-05-07",7000.0,7000.0,7000.0,7000.0,0],["2026-05-08",7000.0,7000.0,7000.0,7000.0,0],["2026-05-11",8000.0,8000.0,8000.0,8000.0,100],["2026-05-12",8000.0,8000.0,8000.0,8000.0,0],["2026-05-13",8000.0,8000.0,8000.0,8000.0,0],["2026-05-14",8000.0,8000.0,8000.0,8000.0,0],["2026-05-15",8000.0,8000.0,8000.0,8000.0,0],["2026-05-18",8000.0,8000.0,8000.0,8000.0,0],["2026-05-19",8100.0,8100.0,8100.0,8100.0,100],["2026-05-20",8100.0,8100.0,8100.0,8100.0,0],["2026-05-21",9300.0,9300.0,9300.0,9300.0,100],["2026-05-22",8000.0,8000.0,8000.0,8000.0,100],["2026-05-25",8000.0,8000.0,8000.0,8000.0,100],["2026-05-26",8000.0,8000.0,8000.0,8000.0,0],["2026-05-27",8900.0,8900.0,8900.0,8900.0,100],["2026-05-28",7600.0,7600.0,7600.0,7600.0,100],["2026-05-29",7600.0,7600.0,7600.0,7600.0,0],["2026-06-01",6500.0,6500.0,6500.0,6500.0,200],["2026-06-02",6500.0,6500.0,6500.0,6500.0,0],["2026-06-03",5700.0,5700.0,5700.0,5700.0,100],["2026-06-04",5700.0,6500.0,5700.0,6500.0,200],["2026-06-05",7000.0,7000.0,7000.0,7000.0,800],["2026-06-08",6100.0,6100.0,6100.0,6100.0,100],["2026-06-09",7000.0,7000.0,7000.0,7000.0,200],["2026-06-10",7000.0,7000.0,7000.0,7000.0,500],["2026-06-11",7200.0,7200.0,7200.0,7200.0,100],["2026-06-12",7200.0,7200.0,7200.0,7200.0,0],["2026-06-15",7200.0,7200.0,7200.0,7200.0,200],["2026-06-16",7200.0,7200.0,7200.0,7200.0,500],["2026-06-17",7200.0,7200.0,7200.0,7200.0,0],["2026-06-18",7200.0,7200.0,7200.0,7200.0,0],["2026-06-19",7200.0,7200.0,7200.0,7200.0,0],["2026-06-22",7200.0,7200.0,7200.0,7200.0,0],["2026-06-23",7200.0,7200.0,7200.0,7200.0,0],["2026-06-24",7200.0,7200.0,7200.0,7200.0,0],["2026-06-25",7200.0,7200.0,7200.0,7200.0,0],["2026-06-26",7200.0,7200.0,7200.0,7200.0,0],["2026-06-29",7200.0,7200.0,7200.0,7200.0,0],["2026-06-30",6400.0,6400.0,6400.0,6400.0,100],["2026-07-01",7300.0,7300.0,7300.0,7300.0,200],["2026-07-02",6400.0,6400.0,6400.0,6400.0,100],["2026-07-03",6400.0,6400.0,6400.0,6400.0,0],["2026-07-06",6400.0,6400.0,6400.0,6400.0,0],["2026-07-07",6400.0,6400.0,6400.0,6400.0,0],["2026-07-08",6400.0,6400.0,6400.0,6400.0,0],["2026-07-09",6400.0,6400.0,6400.0,6400.0,0],["2026-07-10",6400.0,6400.0,6400.0,6400.0,0],["2026-07-13",7200.0,7200.0,6400.0,6400.0,500],["2026-07-14",6900.0,6900.0,6900.0,6900.0,0],["2026-07-15",6900.0,6900.0,6900.0,6900.0,0],["2026-07-16",6900.0,6900.0,6900.0,6900.0,0],["2026-07-17",6900.0,6900.0,6900.0,6900.0,0],["2026-07-20",6900.0,6900.0,6900.0,6900.0,0],["2026-07-21",6900.0,6900.0,6900.0,6900.0,0],["2026-07-22",6900.0,6900.0,6900.0,6900.0,0],["2026-07-23",7900.0,7900.0,7900.0,7900.0,100],["2026-07-24",7900.0,9000.0,7900.0,9000.0,5400],["2026-07-27",7900.0,7900.0,7900.0,7900.0,0],["2026-07-28",7900.0,7900.0,7900.0,7900.0,0],["2026-07-29",7900.0,7900.0,7900.0,7900.0,0],["2026-07-30",7900.0,7900.0,7900.0,7900.0,0],["2026-07-31",6900.0,6900.0,6900.0,6900.0,300],["2026-08-03",6900.0,6900.0,6900.0,6900.0,100],["2026-08-04",6000.0,6000.0,6000.0,6000.0,100],["2026-08-05",6900.0,6900.0,6900.0,6900.0,100],["2026-08-06",6900.0,6900.0,6900.0,6900.0,0],["2026-08-07",7900.0,7900.0,7900.0,7900.0,100],["2026-08-10",7900.0,7900.0,7900.0,7900.0,0],["2026-08-11",7900.0,7900.0,7900.0,7900.0,0],["2026-08-12",7900.0,7900.0,7900.0,7900.0,0],["2026-08-13",7900.0,7900.0,7900.0,7900.0,0],["2026-08-14",7900.0,7900.0,7900.0,7900.0,0],["2026-08-17",7900.0,7900.0,7900.0,7900.0,0],["2026-08-18",7900.0,7900.0,7900.0,7900.0,0],["2026-08-19",7900.0,7900.0,7900.0,7900.0,4800],["2026-08-20",7900.0,8900.0,7900.0,8900.0,300],["2026-08-21",8200.0,8200.0,8200.0,8200.0,0],["2026-08-24",9300.0,9300.0,9300.0,9300.0,100],["2026-08-25",9500.0,9500.0,9500.0,9500.0,100],["2026-08-26",9800.0,10600.0,9800.0,10600.0,300],["2026-08-27",11600.0,11600.0,11600.0,11600.0,200],["2026-08-28",13100.0,13100.0,9900.0,9900.0,500],["2026-09-03",12600.0,12600.0,9600.0,9600.0,1900],["2026-09-04",8500.0,8500.0,8500.0,8500.0,1500],["2026-09-07",9600.0,9600.0,8500.0,8500.0,500],["2026-09-08",10400.0,10400.0,9000.0,9000.0,700],["2026-09-09",8500.0,8500.0,8500.0,8500.0,500],["2026-09-10",9600.0,9600.0,8500.0,8500.0,700],["2026-09-11",10500.0,10500.0,8000.0,8000.0,900],["2026-09-14",11100.0,11100.0,8500.0,8500.0,1000],["2026-09-15",8100.0,8100.0,8100.0,8100.0,100],["2026-09-16",9200.0,9200.0,8500.0,8500.0,900],["2026-09-17",7900.0,7900.0,7900.0,7900.0,100],["2026-09-18",8700.0,8700.0,8700.0,8700.0,100],["2026-09-21",8700.0,8700.0,8700.0,8700.0,0],["2026-09-22",8700.0,8700.0,8700.0,8700.0,0],["2026-09-23",8700.0,8700.0,8700.0,8700.0,0],["2026-09-24",9900.0,9900.0,8500.0,8500.0,800],["2026-09-25",8300.0,8500.0,8300.0,8500.0,600],["2026-09-28",9400.0,9400.0,8900.0,8900.0,500],["2026-09-29",9300.0,9300.0,9300.0,9300.0,0],["2026-09-30",8000.0,8000.0,8000.0,8000.0,1300],["2026-10-01",9100.0,9100.0,8800.0,8800.0,500],["2026-10-02",9000.0,9000.0,9000.0,9000.0,0],["2026-10-05",9000.0,9000.0,9000.0,9000.0,0],["2026-10-06",9000.0,9000.0,9000.0,9000.0,0],["2026-10-07",9000.0,9000.0,9000.0,9000.0,0],["2026-10-08",8100.0,8100.0,7900.0,7900.0,400],["2026-10-09",8000.0,8000.0,8000.0,8000.0,0],["2026-10-12",8000.0,8000.0,8000.0,8000.0,0]]}