{"sym":"BTT","index":false,"bars":[["2010-04-14",8774.78,8774.78,8774.78,8774.78,300730],["2010-04-15",9186.09,9186.09,8454.86,8683.37,115180],["2010-04-16",8683.37,8683.37,8569.12,8683.37,40500],["2010-04-19",8751.92,8774.78,8683.37,8751.92,65670],["2010-04-20",8914.0,8914.0,8798.23,8914.0,257630],["2010-04-21",8914.0,8937.15,8867.69,8867.69,146693],["2010-04-22",8867.69,9307.6,8867.69,9029.76,304480],["2010-04-26",9145.53,9469.67,9029.76,9469.67,418040],["2010-04-27",9909.59,9932.74,9724.36,9932.74,211120],["2010-04-28",10418.96,10418.96,10395.8,10418.96,125120],["2010-04-29",10928.33,10928.33,10905.18,10928.33,325410],["2010-05-04",11391.39,11460.85,11113.55,11460.85,498340],["2010-05-05",11345.09,11923.92,11345.09,11923.92,316340],["2010-05-06",12386.98,12386.98,11692.39,11923.92,219420],["2010-05-07",11368.24,11808.15,11345.09,11345.09,165080],["2010-05-10",10835.72,10882.02,10789.41,10789.41,285430],["2010-05-11",10418.96,10650.49,10256.89,10256.89,381630],["2010-05-12",9770.67,10141.12,9747.51,9747.51,150350],["2010-05-13",9585.44,10233.73,9539.13,10094.81,283660],["2010-05-14",10511.57,10511.57,10187.43,10395.8,25640],["2010-05-17",10395.8,10395.8,9886.43,9886.43,74950],["2010-05-18",9955.89,9955.89,9400.22,9400.22,154960],["2010-05-19",9029.76,9400.22,8937.15,8937.15,154380],["2010-05-20",8543.55,9377.06,8497.24,9377.06,71910],["2010-05-21",8914.0,8914.0,8914.0,8914.0,48130],["2010-05-24",8613.01,8960.3,8474.09,8960.3,89480],["2010-05-25",8960.3,9029.76,8566.7,8566.7,25750],["2010-05-26",8566.7,8937.15,8566.7,8937.15,72800],["2010-05-27",9122.38,9122.38,8751.92,8751.92,17910],["2010-05-28",9168.68,9168.68,9122.38,9168.68,160990],["2010-05-31",9492.83,9608.59,9029.76,9608.59,162530],["2010-06-01",9631.75,9724.36,9261.3,9608.59,126600],["2010-06-02",9585.44,9701.21,9261.3,9701.21,80890],["2010-06-03",9724.36,9955.89,9701.21,9724.36,121800],["2010-06-04",9492.83,9678.05,9284.45,9678.05,165700],["2010-06-07",9238.14,9678.05,9238.14,9261.3,60010],["2010-06-08",8937.15,9377.06,8937.15,9006.61,13930],["2010-06-09",9423.37,9423.37,9006.61,9029.76,142850],["2010-06-10",9261.3,9353.91,8960.3,9353.91,40940],["2010-06-11",9446.52,9608.59,9423.37,9469.67,91460],["2010-06-14",9307.6,9724.36,9307.6,9492.83,90620],["2010-06-15",9492.83,9515.98,9446.52,9515.98,66430],["2010-06-16",9515.98,9654.9,9515.98,9515.98,55290],["2010-06-17",9539.13,9585.44,9261.3,9585.44,72360],["2010-06-18",9701.21,9701.21,9701.21,9701.21,134620],["2010-06-21",9701.21,9886.43,9608.59,9701.21,169340],["2010-06-22",9631.75,9724.36,9492.83,9515.98,17700],["2010-06-23",9608.59,9608.59,9307.6,9492.83,27040],["2010-06-24",9423.37,9492.83,9423.37,9492.83,108310],["2010-06-25",9191.84,9446.52,9145.53,9446.52,145250],["2010-06-28",9446.52,9446.52,9168.68,9261.3,33060],["2010-06-29",9446.52,9446.52,9261.3,9261.3,43700],["2010-06-30",8937.15,9029.76,8798.23,8798.23,211080],["2010-07-01",9191.84,9191.84,8914.0,9029.76,15700],["2010-07-02",9122.38,9122.38,8937.15,8937.15,67750],["2010-07-05",9029.76,9029.76,8914.0,9006.61,22920],["2010-07-06",8798.23,8983.46,8798.23,8983.46,39800],["2010-07-07",9006.61,9006.61,8798.23,8798.23,24250],["2010-07-08",8798.23,8914.0,8636.16,8914.0,33510],["2010-07-09",9029.76,9029.76,8798.23,8914.0,24910],["2010-07-12",8890.84,8937.15,8589.85,8589.85,33700],["2010-07-13",8589.85,9006.61,8589.85,9006.61,42840],["2010-07-14",9099.22,9122.38,8983.46,9099.22,97880],["2010-07-15",9099.22,9099.22,8798.23,9006.61,12050],["2010-07-16",9006.61,9006.61,8798.23,8983.46,39690],["2010-07-19",8983.46,8983.46,8960.3,8960.3,20500],["2010-07-20",8960.3,9099.22,8960.3,9099.22,91690],["2010-07-21",9099.22,9122.38,9029.76,9122.38,92060],["2010-07-22",9029.76,9029.76,8960.3,8960.3,15000],["2010-07-23",9076.07,9076.07,8914.0,8960.3,36500],["2010-07-26",8914.0,9006.61,8844.54,9006.61,22550],["2010-07-27",8960.3,9029.76,8960.3,9029.76,38500],["2010-07-28",9006.61,9006.61,8728.77,9006.61,47600],["2010-07-29",8798.23,8798.23,8798.23,8798.23,24570],["2010-07-30",8775.08,9029.76,8775.08,9029.76,28540],["2010-08-02",8844.54,8983.46,8798.23,8983.46,27460],["2010-08-03",8983.46,8983.46,8983.46,8983.46,25590],["2010-08-04",8960.3,8983.46,8798.23,8983.46,40850],["2010-08-05",9029.76,9029.76,9029.76,9029.76,30000],["2010-08-06",9029.76,9076.07,8867.69,9029.76,110510],["2010-08-09",8983.46,9006.61,8798.23,9006.61,183780],["2010-08-10",9006.61,9006.61,8682.46,8682.46,172470],["2010-08-11",8847.62,8989.18,8847.62,8942.0,43000],["2010-08-12",8729.65,8942.0,8517.31,8517.31,93180],["2010-08-13",8847.62,8894.81,8611.68,8824.03,37910],["2010-08-16",8517.31,9154.34,8517.31,9036.37,38030],["2010-08-17",8942.0,8965.59,8942.0,8965.59,50000],["2010-08-18",8918.4,8942.0,8729.65,8942.0,50000],["2010-08-19",8942.0,8942.0,8729.65,8753.25,67890],["2010-08-20",8706.06,8776.84,8446.53,8446.53,105600],["2010-08-23",8446.53,8493.72,8092.62,8092.62,48510],["2010-08-24",8092.62,8257.78,7785.91,8257.78,102880],["2010-08-25",8139.81,8139.81,7927.47,8021.84,59100],["2010-08-26",8021.84,8069.03,7785.91,7785.91,62000],["2010-08-27",7573.56,7833.09,7549.97,7833.09,47730],["2010-08-30",8116.22,8210.59,8116.22,8210.59,77820],["2010-08-31",7951.06,8257.78,7951.06,8234.19,28750],["2010-09-01",8234.19,8234.19,7974.66,7974.66,28830],["2010-09-06",8021.84,8139.81,7903.87,7974.66,8410],["2010-09-07",7974.66,8069.03,7691.53,7691.53,32490],["2010-09-08",7620.75,7620.75,7549.97,7549.97,2000],["2010-09-09",7667.94,7667.94,7549.97,7667.94,37580],["2010-09-10",7667.94,8045.44,7667.94,8045.44,58330],["2010-09-13",8021.84,8328.56,7644.34,7644.34,181430],["2010-09-14",7455.59,7856.69,7432.0,7856.69,95740],["2010-09-15",8116.22,8116.22,7738.72,7903.87,51560],["2010-09-16",7667.94,7998.25,7667.94,7691.53,56100],["2010-09-17",7432.0,8021.84,7432.0,8021.84,350010],["2010-09-20",8352.15,8352.15,8021.84,8021.84,59970],["2010-09-21",8021.84,8021.84,7809.5,7856.69,24260],["2010-09-22",7620.75,7927.47,7526.38,7526.38,51300],["2010-09-23",7526.38,7549.97,7432.0,7549.97,17950],["2010-09-24",7785.91,7785.91,7549.97,7549.97,9200],["2010-09-27",7691.53,7691.53,7549.97,7549.97,21520],["2010-09-28",7644.34,7644.34,7549.97,7549.97,1450],["2010-09-29",7479.19,7597.16,7479.19,7549.97,31750],["2010-09-30",7549.97,7549.97,7455.59,7455.59,37480],["2010-10-01",7432.0,7479.19,7432.0,7479.19,86050],["2010-10-04",7479.19,7479.19,7125.28,7125.28,93740],["2010-10-05",6842.16,7007.32,6771.38,6842.16,102670],["2010-10-06",7148.88,7148.88,6653.41,6889.35,107510],["2010-10-07",6842.16,7219.66,6842.16,7078.1,219950],["2010-10-08",7078.1,7314.03,7030.91,7314.03,142990],["2010-10-11",7408.41,7479.19,7384.81,7408.41,112290],["2010-10-12",7219.66,7455.59,7078.1,7172.47,80980],["2010-10-13",6842.16,7361.22,6842.16,7337.63,66920],["2010-10-14",7337.63,7337.63,7148.88,7266.85,43030],["2010-10-15",7266.85,7266.85,7101.69,7148.88,53270],["2010-10-18",7148.88,7148.88,7101.69,7101.69,44510],["2010-10-19",7101.69,7101.69,6771.38,6842.16,30720],["2010-10-20",6606.22,6700.6,6511.85,6559.04,85500],["2010-10-21",6865.75,6865.75,6417.47,6535.44,12830],["2010-10-22",6818.57,6842.16,6582.63,6771.38,97520],["2010-10-25",7054.5,7054.5,6794.97,6794.97,50],["2010-10-26",6794.97,6936.53,6794.97,6842.16,35980],["2010-10-27",7007.32,7007.32,6842.16,6912.94,66510],["2010-10-28",6912.94,6960.13,6818.57,6960.13,98490],["2010-10-29",6960.13,6960.13,6865.75,6865.75,28650],["2010-11-01",6677.0,6912.94,6606.22,6606.22,79090],["2010-11-02",6606.22,6747.79,6323.1,6747.79,85960],["2010-11-03",6511.85,6771.38,6488.25,6677.0,68320],["2010-11-04",6417.47,6677.0,6417.47,6488.25,57240],["2010-11-05",6488.25,6794.97,6488.25,6794.97,98320],["2010-11-08",6653.41,7101.69,6606.22,7101.69,224430],["2010-11-09",7007.32,7007.32,6771.38,6771.38,66330],["2010-11-10",6889.35,6936.53,6700.6,6700.6,32110],["2010-11-11",6700.6,6936.53,6370.29,6370.29,181040],["2010-11-12",6370.29,6370.29,6063.57,6063.57,70210],["2010-11-15",6063.57,6063.57,5780.45,5851.23,32070],["2010-11-16",5686.07,5827.63,5568.1,5568.1,37640],["2010-11-17",5568.1,5662.48,5544.51,5638.88,40300],["2010-11-18",5638.88,5898.41,5638.88,5827.63,42510],["2010-11-19",5922.01,5945.6,5591.7,5591.7,47920],["2010-11-22",5355.76,5544.51,5332.17,5379.35,195310],["2010-11-23",5379.35,5638.88,5214.2,5544.51,71010],["2010-11-24",5308.57,5756.85,5308.57,5615.29,81400],["2010-11-25",5615.29,5874.82,5615.29,5874.82,66900],["2010-11-26",6063.57,6063.57,5780.45,5874.82,45570],["2010-11-29",5874.82,5945.6,5804.04,5922.01,169430],["2010-11-30",6134.35,6205.13,5898.41,6157.94,105840],["2010-12-01",6016.38,6252.32,5969.19,6252.32,60240],["2010-12-02",6252.32,6441.07,6157.94,6441.07,113530],["2010-12-03",6464.66,6535.44,6370.29,6535.44,139970],["2010-12-06",6535.44,6724.19,6346.69,6606.22,80760],["2010-12-07",6606.22,6606.22,6323.1,6393.88,93130],["2010-12-08",6275.91,6323.1,6087.16,6087.16,110130],["2010-12-09",6087.16,6252.32,5898.41,6252.32,93540],["2010-12-10",6252.32,6464.66,6228.72,6464.66,65690],["2010-12-13",6464.66,6606.22,6464.66,6535.44,60000],["2010-12-14",6535.44,6653.41,6299.51,6441.07,115910],["2010-12-15",6441.07,6629.82,6252.32,6417.47,79590],["2010-12-16",6252.32,6535.44,6205.13,6205.13,35900],["2010-12-17",6323.1,6464.66,6299.51,6417.47,179390],["2010-12-20",6488.25,6488.25,6370.29,6370.29,39350],["2010-12-21",6464.66,6464.66,6346.69,6464.66,55410],["2010-12-22",6464.66,6464.66,6370.29,6370.29,30940],["2010-12-23",6370.29,6370.29,6323.1,6323.1,59180],["2010-12-24",6323.1,6323.1,6134.35,6134.35,27200],["2010-12-27",6205.13,6441.07,6134.35,6441.07,79950],["2010-12-28",6511.85,6511.85,6370.29,6441.07,133190],["2010-12-29",6417.47,6488.25,6252.32,6464.66,201360],["2010-12-30",6709.53,6709.53,6366.71,6660.56,215180],["2010-12-31",6513.64,6636.07,6513.64,6636.07,43700],["2011-01-04",6611.59,6611.59,6440.17,6440.17,2900],["2011-01-05",6415.69,6415.69,6244.28,6366.71,16510],["2011-01-06",6195.3,6342.22,6195.3,6244.28,63720],["2011-01-07",6244.28,6244.28,6170.81,6244.28,21560],["2011-01-10",6366.71,6366.71,5950.43,5999.4,58940],["2011-01-11",5950.43,5974.91,5876.96,5876.96,43840],["2011-01-12",5730.04,6170.81,5730.04,5901.45,22010],["2011-01-13",5876.96,5999.4,5876.96,5950.43,18000],["2011-01-14",6023.89,6023.89,5974.91,6023.89,23000],["2011-01-17",6072.86,6121.84,6048.38,6048.38,18020],["2011-01-18",6072.86,6072.86,6048.38,6048.38,27200],["2011-01-19",6268.76,6268.76,5803.5,6023.89,23330],["2011-01-20",5827.99,6072.86,5779.02,6048.38,12290],["2011-01-21",6072.86,6072.86,6023.89,6023.89,9010],["2011-01-24",6023.89,6023.89,5925.94,5974.91,15400],["2011-01-25",5852.48,5974.91,5852.48,5974.91,59460],["2011-01-26",5974.91,5974.91,5950.43,5950.43,3080],["2011-01-27",5974.91,5999.4,5974.91,5999.4,52150],["2011-01-28",5999.4,6023.89,5999.4,6023.89,3020],["2011-02-08",6023.89,6146.33,5803.5,6146.33,19340],["2011-02-09",6244.28,6244.28,6121.84,6146.33,57330],["2011-02-10",6023.89,6146.33,5876.96,6097.35,41840],["2011-02-11",5925.94,6072.86,5876.96,6048.38,10640],["2011-02-14",5876.96,6072.86,5827.99,6072.86,27120],["2011-02-15",5974.91,5999.4,5803.5,5950.43,18690],["2011-02-16",5950.43,5999.4,5827.99,5974.91,32290],["2011-02-17",5901.45,5925.94,5876.96,5876.96,6420],["2011-02-18",5852.48,5852.48,5827.99,5827.99,6140],["2011-02-21",5803.5,5827.99,5558.63,5730.04,56250],["2011-02-22",5705.55,5730.04,5656.58,5656.58,10450],["2011-02-23",5681.07,5705.55,5607.6,5607.6,9000],["2011-02-24",5632.09,5632.09,5632.09,5632.09,2180],["2011-02-25",5460.68,5681.07,5460.68,5583.12,9340],["2011-02-28",5607.6,5607.6,5509.65,5509.65,6400],["2011-03-01",5313.76,5485.17,5240.29,5436.19,52330],["2011-03-02",5436.19,5436.19,5166.83,5338.24,9970],["2011-03-03",5117.86,5289.27,5093.37,5093.37,12980],["2011-03-04",5117.86,5117.86,5117.86,5117.86,2000],["2011-03-07",5142.34,5166.83,4970.93,4970.93,43170],["2011-03-08",4995.42,5068.88,4946.45,4970.93,38090],["2011-03-09",4970.93,4970.93,4970.93,4970.93,990],["2011-03-10",5019.91,5166.83,5019.91,5117.86,13200],["2011-03-11",5289.27,5289.27,5264.78,5264.78,1020],["2011-03-14",5019.91,5166.83,5019.91,5019.91,19320],["2011-03-15",5019.91,5019.91,5019.91,5019.91,2290],["2011-03-16",4995.42,5019.91,4995.42,5019.91,4020],["2011-03-17",4921.96,4921.96,4897.47,4897.47,2020],["2011-03-18",4921.96,4970.93,4921.96,4946.45,7000],["2011-03-21",4824.01,5019.91,4701.57,4897.47,24090],["2011-03-22",4921.96,4970.93,4872.98,4872.98,6930],["2011-03-23",4897.47,4946.45,4824.01,4824.01,2650],["2011-03-24",4848.5,4897.47,4799.52,4799.52,16270],["2011-03-25",4824.01,4848.5,4799.52,4799.52,27370],["2011-03-28",4799.52,5019.91,4799.52,5019.91,88220],["2011-03-29",5264.78,5264.78,5166.83,5264.78,122150],["2011-03-30",5387.22,5460.68,5264.78,5411.71,171000],["2011-03-31",5607.6,5607.6,5387.22,5583.12,189760],["2011-04-01",5583.12,5583.12,5313.76,5313.76,412330],["2011-04-04",5338.24,5338.24,5068.88,5068.88,57750],["2011-04-05",4946.45,5313.76,4897.47,5313.76,62430],["2011-04-06",5313.76,5558.63,5313.76,5558.63,104960],["2011-04-07",5705.55,5754.53,5583.12,5681.07,229810],["2011-04-08",5460.68,5730.04,5411.71,5411.71,67100],["2011-04-13",5387.22,5387.22,5191.32,5264.78,33330],["2011-04-14",5289.27,5387.22,5142.34,5142.34,35920],["2011-04-15",5093.37,5387.22,5093.37,5362.73,143490],["2011-04-18",5460.68,5460.68,5240.29,5313.76,64570],["2011-04-19",5215.81,5362.73,5215.81,5338.24,39050],["2011-04-20",5289.27,5289.27,5166.83,5264.78,49000],["2011-04-21",5264.78,5264.78,5044.39,5264.78,64670],["2011-04-22",5215.81,5215.81,5044.39,5044.39,51510],["2011-04-25",4970.93,5289.27,4970.93,5240.29,118490],["2011-04-26",5019.91,5362.73,4995.42,5019.91,102990],["2011-04-27",5191.32,5191.32,4897.47,5142.34,14800],["2011-04-28",4933.52,5298.96,4907.41,5220.65,45630],["2011-04-29",5194.55,5220.65,5194.55,5220.65,5000],["2011-05-04",5090.14,5142.34,4985.72,4985.72,5950],["2011-05-05",4776.9,5037.93,4750.8,4959.62,48460],["2011-05-06",4985.72,5142.34,4959.62,4959.62,46190],["2011-05-09",5090.14,5090.14,4881.31,5037.93,10610],["2011-05-10",5168.45,5272.86,5064.03,5246.76,54830],["2011-05-11",5272.86,5507.79,5194.55,5377.27,94070],["2011-05-12",5429.48,5638.31,5403.38,5481.69,97910],["2011-05-13",5325.07,5638.31,5325.07,5481.69,24000],["2011-05-16",5298.96,5429.48,5246.76,5246.76,17130],["2011-05-17",5064.03,5298.96,5064.03,5298.96,69840],["2011-05-18",5194.55,5325.07,5142.34,5142.34,36470],["2011-05-19",5090.14,5272.86,4907.41,5116.24,73260],["2011-05-20",5011.83,5351.17,5011.83,5351.17,65250],["2011-05-23",5560.0,5560.0,5116.24,5168.45,12140],["2011-05-24",5011.83,5011.83,4959.62,5011.83,50200],["2011-05-25",5246.76,5246.76,4907.41,5246.76,77880],["2011-05-26",5246.76,5507.79,5246.76,5272.86,125430],["2011-05-27",5272.86,5272.86,5011.83,5037.93,125480],["2011-05-30",4933.52,5168.45,4933.52,5116.24,3400],["2011-05-31",5011.83,5064.03,4959.62,5011.83,14020],["2011-06-01",5011.83,5220.65,4959.62,5037.93,40730],["2011-06-02",5037.93,5272.86,5037.93,5272.86,31200],["2011-06-03",5298.96,5298.96,5220.65,5298.96,60100],["2011-06-06",5090.14,5325.07,5090.14,5325.07,19900],["2011-06-07",5351.17,5560.0,5064.03,5560.0,69660],["2011-06-08",5742.72,5821.03,5481.69,5821.03,139750],["2011-06-09",5821.03,6082.06,5794.93,6003.75,59640],["2011-06-10",6003.75,6160.37,5742.72,6055.96,84950],["2011-06-13",5768.82,6108.17,5768.82,5977.65,25050],["2011-06-14",5977.65,6160.37,5821.03,5977.65,35140],["2011-06-15",5690.51,5977.65,5690.51,5690.51,12020],["2011-06-16",5481.69,5794.93,5429.48,5429.48,18850],["2011-06-17",5325.07,5455.58,5325.07,5325.07,13130],["2011-06-20",5246.76,5298.96,5168.45,5168.45,27080],["2011-06-21",5403.38,5403.38,5194.55,5298.96,1970],["2011-06-22",5298.96,5325.07,5298.96,5298.96,27520],["2011-06-23",5168.45,5325.07,5168.45,5272.86,10740],["2011-06-24",5090.14,5351.17,5090.14,5351.17,11820],["2011-06-27",5168.45,5325.07,5168.45,5325.07,5100],["2011-06-28",5272.86,5272.86,5220.65,5220.65,4500],["2011-06-29",5090.14,5220.65,5090.14,5220.65,12070],["2011-06-30",5116.24,5194.55,4985.72,5194.55,34970],["2011-07-01",5168.45,5246.76,5168.45,5246.76,6000],["2011-07-04",5220.65,5403.38,5220.65,5403.38,17000],["2011-07-05",5325.07,5586.1,5325.07,5377.27,2520],["2011-07-06",5377.27,5403.38,5298.96,5403.38,28310],["2011-07-07",5298.96,5377.27,5298.96,5377.27,13500],["2011-07-08",5377.27,5429.48,5377.27,5429.48,21000],["2011-07-11",5429.48,5612.2,5429.48,5507.79,8020],["2011-07-12",5351.17,5507.79,5351.17,5507.79,5200],["2011-07-13",5586.1,5586.1,5481.69,5533.89,9010],["2011-07-14",5351.17,5481.69,5351.17,5481.69,16000],["2011-07-15",5351.17,5377.27,5325.07,5377.27,17800],["2011-07-18",5220.65,5455.58,5220.65,5455.58,387150],["2011-07-19",5455.58,5533.89,5194.55,5455.58,9530],["2011-07-20",5246.76,5429.48,5246.76,5298.96,14860],["2011-07-21",5298.96,5298.96,5298.96,5298.96,1460],["2011-07-22",5220.65,5246.76,5220.65,5220.65,8360],["2011-07-25",5455.58,5455.58,4985.72,5377.27,5490],["2011-07-26",5351.17,5351.17,5351.17,5351.17,7770],["2011-07-27",5116.24,5220.65,5090.14,5116.24,15010],["2011-07-28",5037.93,5037.93,5037.93,5037.93,196230],["2011-07-29",4829.1,5090.14,4829.1,5090.14,6000],["2011-08-01",5246.76,5246.76,5246.76,5246.76,10],["2011-08-02",5011.83,5220.65,4985.72,5220.65,8270],["2011-08-03",4985.72,4985.72,4985.72,4985.72,100],["2011-08-04",4959.62,4985.72,4959.62,4959.62,7600],["2011-08-05",4959.62,5090.14,4959.62,5090.14,2010],["2011-08-08",4855.21,4933.52,4855.21,4855.21,23590],["2011-08-09",5090.14,5090.14,4620.28,4620.28,9810],["2011-08-10",4698.59,4698.59,4698.59,4698.59,10],["2011-08-11",4698.59,4698.59,4698.59,4698.59,200],["2011-08-12",4698.59,4698.59,4698.59,4698.59,0],["2011-08-15",4829.1,4829.1,4829.1,4829.1,20],["2011-08-16",4776.9,4776.9,4776.9,4776.9,100],["2011-08-17",4776.9,4776.9,4776.9,4776.9,1070],["2011-08-18",4933.52,4933.52,4933.52,4933.52,860],["2011-08-19",4855.21,4881.31,4855.21,4881.31,7000],["2011-08-22",4933.52,4985.72,4829.1,4985.72,10790],["2011-08-23",4985.72,5116.24,4959.62,5116.24,9650],["2011-08-24",4985.72,4985.72,4907.41,4907.41,9190],["2011-08-25",5011.83,5011.83,5011.83,5011.83,1010],["2011-08-26",5064.03,5064.03,5064.03,5064.03,1900],["2011-08-29",5011.83,5142.34,5011.83,5142.34,4010],["2011-08-30",5194.55,5194.55,5116.24,5168.45,6490],["2011-08-31",5220.65,5220.65,5142.34,5194.55,3120],["2011-09-01",5246.76,5298.96,5168.45,5298.96,3960],["2011-09-05",5298.96,5298.96,5298.96,5298.96,0],["2011-09-06",5142.34,5351.17,5142.34,5351.17,146870],["2011-09-07",5351.17,5351.17,5246.76,5246.76,430],["2011-09-08",5246.76,5493.99,5246.76,5439.05,14510],["2011-09-09",5576.4,5576.4,5439.05,5439.05,1170],["2011-09-12",5439.05,5439.05,5439.05,5439.05,0],["2011-09-13",5576.4,5576.4,5384.11,5439.05,12530],["2011-09-14",5411.58,5466.52,5411.58,5466.52,8110],["2011-09-15",5329.17,5384.11,5329.17,5384.11,220],["2011-09-16",5356.64,5384.11,5329.17,5356.64,5400],["2011-09-19",5109.41,5384.11,5109.41,5384.11,60],["2011-09-20",5356.64,5356.64,5329.17,5356.64,5500],["2011-09-21",5356.64,5356.64,5274.23,5301.7,2710],["2011-09-22",5356.64,5356.64,5356.64,5356.64,10],["2011-09-23",5356.64,5356.64,5219.29,5356.64,1960],["2011-09-26",5603.87,5603.87,5136.88,5136.88,1010],["2011-09-27",5219.29,5219.29,5219.29,5219.29,3000],["2011-09-28",5301.7,5301.7,5219.29,5219.29,2150],["2011-09-29",5329.17,5329.17,5191.82,5301.7,6990],["2011-09-30",5548.93,5548.93,5548.93,5548.93,10],["2011-10-03",5274.23,5493.99,5274.23,5493.99,70],["2011-10-04",5741.22,5741.22,5219.29,5631.34,2030],["2011-10-05",5356.64,5493.99,5356.64,5493.99,200],["2011-10-06",5493.99,5603.87,5493.99,5603.87,5000],["2011-10-07",5411.58,5493.99,5411.58,5493.99,3870],["2011-10-10",5548.93,5548.93,5466.52,5466.52,350],["2011-10-11",5493.99,5493.99,5493.99,5493.99,50],["2011-10-12",5466.52,5631.34,5466.52,5631.34,2000],["2011-10-13",5493.99,5493.99,5493.99,5493.99,50],["2011-10-14",5493.99,5493.99,5493.99,5493.99,10],["2011-10-17",5301.7,5493.99,5274.23,5493.99,1990],["2011-10-18",5439.05,5439.05,5439.05,5439.05,90],["2011-10-19",5603.87,5603.87,5191.82,5191.82,2440],["2011-10-20",4944.59,5329.17,4944.59,5329.17,480],["2011-10-21",5548.93,5548.93,5081.94,5439.05,450],["2011-10-24",5191.82,5191.82,5191.82,5191.82,10],["2011-10-25",4999.53,5439.05,4999.53,5439.05,300],["2011-10-26",5191.82,5439.05,5191.82,5439.05,1400],["2011-10-27",5191.82,5191.82,5191.82,5191.82,20],["2011-10-28",4944.59,5439.05,4944.59,5439.05,1070],["2011-10-31",5466.52,5466.52,5466.52,5466.52,30],["2011-11-01",5521.46,5521.46,5384.11,5493.99,780],["2011-11-02",5466.52,5466.52,5466.52,5466.52,110],["2011-11-03",5219.29,5466.52,5219.29,5466.52,460],["2011-11-04",5439.05,5439.05,5439.05,5439.05,50],["2011-11-07",5411.58,5466.52,5219.29,5466.52,730],["2011-11-08",5411.58,5411.58,5384.11,5384.11,50],["2011-11-09",5411.58,5411.58,5411.58,5411.58,50],["2011-11-10",5493.99,5493.99,5164.35,5164.35,470],["2011-11-11",5356.64,5356.64,5356.64,5356.64,10],["2011-11-14",5356.64,5356.64,5356.64,5356.64,0],["2011-11-15",5219.29,5219.29,5219.29,5219.29,500],["2011-11-16",5466.52,5466.52,4972.06,4972.06,4060],["2011-11-17",5191.82,5219.29,4724.83,5219.29,140],["2011-11-18",4999.53,5191.82,4972.06,4972.06,6800],["2011-11-21",4944.59,4944.59,4944.59,4944.59,1130],["2011-11-22",4944.59,4944.59,4944.59,4944.59,100],["2011-11-23",4944.59,5164.35,4944.59,5164.35,690],["2011-11-24",4972.06,4999.53,4917.12,4917.12,3160],["2011-11-25",4917.12,4917.12,4917.12,4917.12,0],["2011-11-28",4944.59,4944.59,4697.36,4697.36,2450],["2011-11-29",4917.12,4917.12,4477.6,4917.12,2860],["2011-11-30",4944.59,4944.59,4917.12,4917.12,110],["2011-12-01",4944.59,4944.59,4944.59,4944.59,80],["2011-12-02",4944.59,4944.59,4944.59,4944.59,0],["2011-12-05",4944.59,4944.59,4917.12,4944.59,1260],["2011-12-06",4697.36,4944.59,4697.36,4944.59,1040],["2011-12-07",4944.59,4944.59,4944.59,4944.59,30],["2011-12-08",4944.59,4944.59,4944.59,4944.59,780],["2011-12-09",4917.12,4944.59,4917.12,4944.59,1160],["2011-12-12",4944.59,4944.59,4807.24,4807.24,470],["2011-12-13",4807.24,4917.12,4752.3,4917.12,1090],["2011-12-14",4917.12,4917.12,4917.12,4917.12,0],["2011-12-15",4917.12,4917.12,4697.36,4697.36,500],["2011-12-16",4724.83,4724.83,4724.83,4724.83,150],["2011-12-19",4917.12,4917.12,4917.12,4917.12,160],["2011-12-20",5147.16,5147.16,5147.16,5147.16,0],["2011-12-21",5147.16,5147.16,5147.16,5147.16,0],["2011-12-22",5147.16,5147.16,4888.36,4888.36,2060],["2011-12-23",5118.4,5118.4,5118.4,5118.4,10],["2011-12-26",5290.93,5290.93,5290.93,5290.93,10],["2011-12-27",5032.14,5290.93,5032.14,5032.14,138890],["2011-12-28",5032.14,5032.14,5032.14,5032.14,0],["2011-12-29",4888.36,4888.36,4888.36,4888.36,2070],["2011-12-30",4888.36,4888.36,4888.36,4888.36,0],["2012-01-03",4888.36,4888.36,4888.36,4888.36,0],["2012-01-04",4888.36,4888.36,4888.36,4888.36,0],["2012-01-05",5118.4,5118.4,4744.59,4744.59,200],["2012-01-06",4917.12,4917.12,4917.12,4917.12,10],["2012-01-09",4744.59,5003.38,4744.59,5003.38,310],["2012-01-10",4888.36,4974.63,4888.36,4974.63,1100],["2012-01-11",4744.59,4744.59,4744.59,4744.59,30],["2012-01-12",4974.63,4974.63,4945.87,4974.63,1120],["2012-01-13",4974.63,4974.63,4974.63,4974.63,2000],["2012-01-16",5003.38,5003.38,4945.87,5003.38,6050],["2012-01-17",4830.85,4830.85,4830.85,4830.85,500],["2012-01-18",4888.36,4888.36,4888.36,4888.36,20],["2012-01-19",5003.38,5118.4,4888.36,5118.4,1400],["2012-01-20",5319.69,5319.69,5319.69,5319.69,10],["2012-01-30",5578.48,5578.48,5578.48,5578.48,10],["2012-01-31",5578.48,5578.48,5578.48,5578.48,0],["2012-02-01",5607.24,5837.28,5607.24,5837.28,7040],["2012-02-02",5549.73,5837.28,5549.73,5549.73,4060],["2012-02-03",5549.73,5549.73,5549.73,5549.73,0],["2012-02-06",5319.69,5319.69,5319.69,5319.69,200],["2012-02-07",5319.69,5319.69,5319.69,5319.69,8060],["2012-02-08",5319.69,5463.46,5319.69,5463.46,2010],["2012-02-09",5290.93,5290.93,5290.93,5290.93,3000],["2012-02-10",5290.93,5290.93,5175.91,5175.91,710],["2012-02-13",5175.91,5175.91,5175.91,5175.91,4680],["2012-02-14",5319.69,5319.69,5319.69,5319.69,10],["2012-02-15",5319.69,5319.69,5262.18,5262.18,13100],["2012-02-16",5262.18,5262.18,5262.18,5262.18,3000],["2012-02-17",5262.18,5262.18,5262.18,5262.18,1000],["2012-02-20",5319.69,5319.69,5262.18,5290.93,5390],["2012-02-21",5377.2,5377.2,5319.69,5319.69,14600],["2012-02-22",5319.69,5319.69,5319.69,5319.69,6480],["2012-02-23",5405.95,5463.46,5348.44,5348.44,5030],["2012-02-24",5348.44,5348.44,5319.69,5319.69,9100],["2012-02-27",5463.46,5463.46,5463.46,5463.46,10],["2012-02-28",5319.69,5348.44,5233.42,5348.44,10510],["2012-02-29",5348.44,5463.46,5348.44,5463.46,11290],["2012-03-01",5319.69,5319.69,5319.69,5319.69,3500],["2012-03-02",5463.46,5463.46,5463.46,5463.46,20],["2012-03-05",5607.24,5607.24,5434.71,5607.24,25530],["2012-03-06",5607.24,5607.24,5463.46,5607.24,19610],["2012-03-07",5463.46,5463.46,5463.46,5463.46,500],["2012-03-08",5722.26,5722.26,5664.75,5693.51,70],["2012-03-09",5607.24,5607.24,5607.24,5607.24,20],["2012-03-12",5463.46,5492.22,5463.46,5463.46,4120],["2012-03-13",5463.46,5463.46,5319.69,5377.2,3100],["2012-03-14",5377.2,5405.95,5377.2,5377.2,4020],["2012-03-15",5434.71,5434.71,5405.95,5405.95,2000],["2012-03-16",5463.46,5463.46,5463.46,5463.46,1020],["2012-03-19",5492.22,5664.75,5492.22,5664.75,1560],["2012-03-20",5722.26,5722.26,5463.46,5463.46,2490],["2012-03-21",5636.0,5722.26,5636.0,5722.26,17070],["2012-03-22",5894.79,5923.55,5779.77,5779.77,1920],["2012-03-23",5981.06,6067.32,5894.79,6067.32,5760],["2012-03-26",6354.87,6354.87,6067.32,6354.87,3620],["2012-03-27",6642.42,6671.18,6469.89,6527.4,28540],["2012-03-28",6757.44,6757.44,6412.38,6728.69,2410],["2012-03-29",6728.69,6728.69,6412.38,6412.38,1180],["2012-03-30",6268.61,6326.12,6268.61,6297.36,6000],["2012-04-03",6527.4,6527.4,6527.4,6527.4,10],["2012-04-04",6584.91,6613.67,6326.12,6326.12,11500],["2012-04-05",6613.67,6642.42,6412.38,6613.67,12430],["2012-04-06",6383.63,6383.63,6297.36,6297.36,5150],["2012-04-09",6124.83,6124.83,6124.83,6124.83,10],["2012-04-10",6239.85,6412.38,6239.85,6412.38,5180],["2012-04-11",6728.69,6728.69,6383.63,6671.18,4070],["2012-04-12",6786.2,6872.46,6671.18,6671.18,6160],["2012-04-13",6757.44,6757.44,6671.18,6757.44,4250],["2012-04-16",6613.67,6786.2,6613.67,6786.2,8010],["2012-04-17",6814.95,6814.95,6786.2,6786.2,6010],["2012-04-18",6613.67,6757.44,6584.91,6613.67,14460],["2012-04-19",6613.67,6613.67,6613.67,6613.67,1500],["2012-04-20",6613.67,6613.67,6613.67,6613.67,3000],["2012-04-23",6297.36,6613.67,6297.36,6613.67,2910],["2012-04-24",6370.96,6370.96,6370.96,6370.96,10],["2012-04-25",6370.96,6674.34,6370.96,6674.34,2680],["2012-04-26",6370.96,6826.03,6370.96,6826.03,110],["2012-04-27",6522.65,6856.37,6492.32,6856.37,15140],["2012-05-02",6977.72,6977.72,6644.01,6826.03,10800],["2012-05-03",6765.36,6765.36,6522.65,6522.65,20],["2012-05-04",6674.34,6704.68,6583.33,6704.68,1200],["2012-05-07",6704.68,6704.68,6704.68,6704.68,0],["2012-05-08",6674.34,6735.02,6552.99,6552.99,23710],["2012-05-09",6370.96,6674.34,6370.96,6644.01,12820],["2012-05-10",6765.36,6795.7,6613.67,6613.67,40200],["2012-05-11",6674.34,6704.68,6552.99,6552.99,29580],["2012-05-14",6735.02,6765.36,6522.65,6522.65,20740],["2012-05-15",6735.02,6735.02,6370.96,6370.96,7200],["2012-05-16",6370.96,6431.64,6310.29,6370.96,5300],["2012-05-17",6370.96,6370.96,6340.63,6340.63,5000],["2012-05-18",6188.94,6310.29,6188.94,6279.95,2860],["2012-05-21",6067.58,6340.63,6037.25,6340.63,6890],["2012-05-22",6370.96,6370.96,6219.27,6249.61,2510],["2012-05-23",6249.61,6249.61,6249.61,6249.61,0],["2012-05-24",6522.65,6522.65,6522.65,6522.65,20],["2012-05-25",6370.96,6370.96,6370.96,6370.96,3000],["2012-05-28",6370.96,6613.67,6370.96,6613.67,200],["2012-05-29",6370.96,6370.96,6310.29,6310.29,1700],["2012-05-30",6522.65,6522.65,6401.3,6401.3,3200],["2012-05-31",6370.96,6401.3,6340.63,6401.3,220],["2012-06-01",6310.29,6310.29,6249.61,6249.61,3980],["2012-06-04",6249.61,6249.61,6249.61,6249.61,100],["2012-06-05",6219.27,6219.27,6219.27,6219.27,1670],["2012-06-06",6219.27,6492.32,6219.27,6492.32,3010],["2012-06-07",6492.32,6492.32,6492.32,6492.32,100],["2012-06-08",6492.32,6492.32,6249.61,6249.61,210],["2012-06-11",6097.92,6097.92,6097.92,6097.92,10],["2012-06-12",6067.58,6310.29,6067.58,6067.58,18800],["2012-06-13",6310.29,6310.29,6249.61,6310.29,17590],["2012-06-14",6340.63,6340.63,6188.94,6188.94,1230],["2012-06-15",6097.92,6370.96,6097.92,6370.96,210],["2012-06-18",6370.96,6370.96,6158.6,6158.6,410],["2012-06-19",6158.6,6340.63,6158.6,6249.61,10500],["2012-06-20",6340.63,6340.63,6219.27,6219.27,10470],["2012-06-21",6340.63,6340.63,6249.61,6249.61,5230],["2012-06-22",6249.61,6340.63,6219.27,6340.63,9040],["2012-06-25",6279.95,6644.01,6219.27,6644.01,6360],["2012-06-26",6644.01,6795.7,6401.3,6795.7,1570],["2012-06-27",6522.65,7068.74,6461.98,7068.74,3470],["2012-06-28",7068.74,7068.74,6735.02,6735.02,5700],["2012-06-29",6461.98,6704.68,6461.98,6674.34,1610],["2012-07-02",6674.34,6917.05,6674.34,6917.05,1370],["2012-07-03",6704.68,6917.05,6583.33,6795.7,6670],["2012-07-04",6522.65,6735.02,6461.98,6735.02,4160],["2012-07-05",6704.68,6704.68,6674.34,6704.68,710],["2012-07-06",6704.68,6947.38,6704.68,6947.38,5510],["2012-07-09",6917.05,6917.05,6704.68,6704.68,4380],["2012-07-10",6704.68,6704.68,6370.96,6370.96,4170],["2012-07-11",6674.34,6674.34,6552.99,6674.34,800],["2012-07-12",6947.38,6947.38,6674.34,6674.34,1410],["2012-07-13",6674.34,6674.34,6674.34,6674.34,1000],["2012-07-16",6674.34,6674.34,6674.34,6674.34,1790],["2012-07-17",6674.34,6765.36,6674.34,6704.68,1210],["2012-07-18",6704.68,6795.7,6674.34,6674.34,3180],["2012-07-19",6674.34,6917.05,6674.34,6704.68,960],["2012-07-20",6947.38,7008.06,6947.38,7008.06,3010],["2012-07-23",7008.06,7293.46,6976.35,7293.46,10920],["2012-07-24",7578.85,7578.85,7578.85,7578.85,10],["2012-07-25",7927.67,7927.67,7230.04,7547.14,3500],["2012-07-26",7198.32,7515.43,7198.32,7198.32,4110],["2012-07-27",7547.14,7547.14,6849.51,6849.51,650],["2012-07-30",7166.61,7166.61,6595.82,6690.95,1020],["2012-07-31",7008.06,7008.06,6500.69,7008.06,30],["2012-08-01",7230.04,7230.04,7008.06,7230.04,70],["2012-08-02",7578.85,7578.85,6881.22,7483.72,30],["2012-08-03",7737.41,7737.41,7134.9,7134.9,230],["2012-08-06",7230.04,7483.72,7230.04,7483.72,80],["2012-08-07",7134.9,7261.75,7134.9,7134.9,1260],["2012-08-08",7452.01,7452.01,6976.35,7039.77,4510],["2012-08-09",7388.59,7388.59,6722.66,7388.59,3760],["2012-08-10",7705.7,7737.41,7039.77,7039.77,4040],["2012-08-13",7388.59,7388.59,7388.59,7388.59,60],["2012-08-14",7039.77,7293.46,7039.77,7230.04,470],["2012-08-15",7388.59,7388.59,6944.64,6944.64,110],["2012-08-16",7261.75,7261.75,6817.8,6817.8,130],["2012-08-17",7134.9,7134.9,6564.11,6627.53,530],["2012-08-20",6944.64,6944.64,6944.64,6944.64,1040],["2012-08-21",7230.04,7230.04,6627.53,6627.53,110],["2012-08-22",6373.85,6944.64,6373.85,6373.85,3070],["2012-08-23",6690.95,6690.95,6120.16,6120.16,2120],["2012-08-24",6405.56,6405.56,6405.56,6405.56,3180],["2012-08-27",6722.66,6722.66,6437.27,6500.69,6020],["2012-08-28",6817.8,6817.8,6532.4,6817.8,840],["2012-08-29",6659.24,6659.24,6659.24,6659.24,40],["2012-08-30",6976.35,6976.35,6659.24,6976.35,1510],["2012-08-31",6976.35,6976.35,6976.35,6976.35,40],["2012-09-04",6976.35,7230.04,6976.35,6976.35,240],["2012-09-05",6944.64,6944.64,6944.64,6944.64,20],["2012-09-06",6944.64,6944.64,6944.64,6944.64,0],["2012-09-07",6976.35,6976.35,6976.35,6976.35,10],["2012-09-10",7293.46,7293.46,7293.46,7293.46,10],["2012-09-11",7261.75,7261.75,7261.75,7261.75,110],["2012-09-12",7261.75,7293.46,7230.04,7293.46,6580],["2012-09-13",7261.75,7293.46,7261.75,7293.46,8690],["2012-09-14",7293.46,7293.46,6944.64,6944.64,5540],["2012-09-17",7134.9,7134.9,7134.9,7134.9,1980],["2012-09-18",7166.61,7166.61,7166.61,7166.61,810],["2012-09-19",7166.61,7166.61,7166.61,7166.61,0],["2012-09-20",7230.04,7230.04,7230.04,7230.04,10],["2012-09-21",7166.61,7578.85,6881.22,7134.9,7010],["2012-09-24",7483.72,7483.72,7134.9,7134.9,40],["2012-09-25",7388.59,7388.59,6849.51,6849.51,150],["2012-09-26",6849.51,6849.51,6849.51,6849.51,100],["2012-09-27",7166.61,7166.61,6976.35,7166.61,230],["2012-09-28",6976.35,6976.35,6976.35,6976.35,20],["2012-10-01",7293.46,7293.46,7008.06,7008.06,240],["2012-10-02",7293.46,7293.46,7008.06,7008.06,840],["2012-10-03",7293.46,7293.46,7071.48,7071.48,570],["2012-10-04",7134.9,7134.9,7103.19,7103.19,40],["2012-10-05",6817.8,6817.8,6817.8,6817.8,10],["2012-10-08",7134.9,7134.9,7134.9,7134.9,110],["2012-10-09",7452.01,7483.72,7452.01,7452.01,1640],["2012-10-10",7800.83,7800.83,7166.61,7166.61,2420],["2012-10-11",7452.01,7515.43,7356.88,7356.88,1170],["2012-10-12",7452.01,7705.7,7420.3,7705.7,4100],["2012-10-15",7547.14,7895.96,7547.14,7895.96,6610],["2012-10-16",7895.96,7895.96,7895.96,7895.96,100],["2012-10-17",7515.43,8054.51,7515.43,8054.51,5480],["2012-10-18",7673.98,7927.67,7673.98,7927.67,1580],["2012-10-19",7983.16,7983.16,7563.0,7792.18,2040],["2012-10-22",7792.18,7792.18,7448.41,7715.79,1510],["2012-10-23",7448.41,7715.79,7448.41,7715.79,2270],["2012-10-24",7486.6,7715.79,7448.41,7715.79,1720],["2012-10-25",7639.39,7639.39,7410.21,7486.6,4030],["2012-10-26",7448.41,7563.0,7448.41,7563.0,2260],["2012-10-29",7601.19,7601.19,7601.19,7601.19,10],["2012-10-30",7601.19,7944.97,7601.19,7944.97,1010],["2012-10-31",7563.0,7563.0,7563.0,7563.0,1120],["2012-11-01",7219.22,7601.19,7219.22,7563.0,3250],["2012-11-02",7410.21,7563.0,7410.21,7563.0,1190],["2012-11-05",7448.41,7601.19,7333.82,7333.82,3010],["2012-11-06",7448.41,7448.41,7448.41,7448.41,800],["2012-11-07",7639.39,7639.39,7639.39,7639.39,10],["2012-11-08",7753.98,7753.98,7753.98,7753.98,120],["2012-11-09",7715.79,7715.79,7715.79,7715.79,1610],["2012-11-12",7448.41,7715.79,7448.41,7715.79,1430],["2012-11-13",7715.79,7715.79,7715.79,7715.79,0],["2012-11-14",7333.82,8021.36,7333.82,8021.36,1090],["2012-11-15",8174.15,8212.35,8174.15,8212.35,110],["2012-11-16",8212.35,8212.35,8212.35,8212.35,0],["2012-11-19",8212.35,8212.35,8212.35,8212.35,0],["2012-11-20",8212.35,8212.35,8212.35,8212.35,0],["2012-11-21",8212.35,8250.54,8212.35,8250.54,280],["2012-11-22",8250.54,8250.54,8250.54,8250.54,0],["2012-11-23",8212.35,8288.74,7906.77,8288.74,1660],["2012-11-26",8288.74,8288.74,8288.74,8288.74,0],["2012-11-27",8288.74,8288.74,8288.74,8288.74,0],["2012-11-28",7906.77,8212.35,7906.77,8212.35,2010],["2012-11-29",8212.35,8212.35,8212.35,8212.35,0],["2012-11-30",8212.35,8212.35,8212.35,8212.35,0],["2012-12-03",7830.38,8135.95,7830.38,8135.95,20],["2012-12-04",7792.18,8135.95,7753.98,8135.95,2530],["2012-12-05",8135.95,8135.95,8097.75,8135.95,300],["2012-12-06",7792.18,8135.95,7792.18,8135.95,20],["2012-12-07",7753.98,8135.95,7753.98,8135.95,20],["2012-12-10",7753.98,8135.95,7753.98,8135.95,2520],["2012-12-11",8135.95,8135.95,7753.98,8135.95,120],["2012-12-12",7753.98,8135.95,7753.98,7753.98,3040],["2012-12-13",7372.01,7410.21,7372.01,7410.21,510],["2012-12-14",7639.39,7753.98,7486.6,7563.0,1410],["2012-12-17",7563.0,7563.0,7563.0,7563.0,0],["2012-12-18",7639.39,7639.39,7639.39,7639.39,1010],["2012-12-19",7486.6,7830.38,7486.6,7524.8,750],["2012-12-20",7372.01,7372.01,7372.01,7372.01,50],["2012-12-21",7563.0,7715.79,7563.0,7639.39,1200],["2012-12-24",7830.38,7830.38,7563.0,7563.0,320],["2012-12-25",7563.0,7563.0,7563.0,7563.0,135030],["2012-12-26",7868.57,7906.77,7601.19,7906.77,3310],["2012-12-27",7906.77,8288.74,7753.98,7792.18,4460],["2012-12-28",8021.36,8097.75,7715.79,8097.75,1310],["2013-01-02",8097.75,8097.75,8097.75,8097.75,0],["2013-01-03",8403.33,8441.53,7830.38,7830.38,6520],["2013-01-04",8021.36,8212.35,8021.36,8212.35,310],["2013-01-07",8212.35,8556.12,8212.35,8556.12,2040],["2013-01-08",8785.3,8785.3,8785.3,8785.3,10],["2013-01-09",8594.32,8785.3,8441.53,8441.53,8480],["2013-01-10",8556.12,8785.3,8479.72,8632.51,77301],["2013-01-11",8747.1,8823.5,8556.12,8708.91,16530],["2013-01-14",8906.84,8946.42,8788.08,8788.08,2330],["2013-01-15",8986.01,8986.01,8708.91,8708.91,4020],["2013-01-16",8906.84,8906.84,8708.91,8708.91,4430],["2013-01-17",8906.84,8906.84,8352.63,8352.63,4040],["2013-01-18",8352.63,8352.63,8352.63,8352.63,100],["2013-01-21",8669.32,8788.08,8352.63,8352.63,9630],["2013-01-22",8867.25,8906.84,8431.8,8510.98,7780],["2013-01-23",8510.98,8510.98,8510.98,8510.98,2010],["2013-01-24",8431.8,8431.8,8431.8,8431.8,10],["2013-01-25",8708.91,8906.84,8352.63,8352.63,960],["2013-01-28",8669.32,8669.32,8431.8,8431.8,1110],["2013-01-29",8748.49,8986.01,8431.8,8431.8,4820],["2013-01-30",8431.8,8431.8,8431.8,8431.8,0],["2013-01-31",8708.91,8708.91,8510.98,8510.98,120],["2013-02-01",8590.15,8590.15,8550.56,8590.15,1620],["2013-02-04",8590.15,8708.91,8590.15,8590.15,4750],["2013-02-05",8590.15,8590.15,8590.15,8590.15,280],["2013-02-06",8708.91,8708.91,8590.15,8590.15,210],["2013-02-07",8827.66,9183.94,8590.15,9183.94,22190],["2013-02-08",9223.52,9223.52,9223.52,9223.52,1200],["2013-02-18",8629.73,8629.73,8629.73,8629.73,10],["2013-02-19",8629.73,8629.73,8629.73,8629.73,0],["2013-02-20",8629.73,8629.73,8629.73,8629.73,0],["2013-02-21",9223.52,9223.52,9223.52,9223.52,2140],["2013-02-22",9104.77,9144.35,8906.84,8906.84,810],["2013-02-25",8986.01,8986.01,8986.01,8986.01,220],["2013-02-26",9104.77,9302.7,9065.18,9065.18,8200],["2013-02-27",9065.18,9104.77,9065.18,9065.18,2300],["2013-02-28",9104.77,9104.77,9104.77,9104.77,50],["2013-03-01",9104.77,9302.7,9104.77,9302.7,4030],["2013-03-04",9183.94,9302.7,8906.84,8906.84,8940],["2013-03-05",8827.66,8827.66,8827.66,8827.66,20],["2013-03-06",9302.7,9302.7,8827.66,8827.66,1220],["2013-03-07",9302.7,9302.7,8906.84,8906.84,1910],["2013-03-08",9025.59,9302.7,9025.59,9302.7,510],["2013-03-11",9302.7,9342.28,9302.7,9342.28,820],["2013-03-12",9104.77,9302.7,9104.77,9223.52,2760],["2013-03-13",9223.52,9342.28,9223.52,9263.11,4020],["2013-03-14",9302.7,9421.45,9302.7,9421.45,3430],["2013-03-15",9500.63,9500.63,9421.45,9500.63,600],["2013-03-18",9421.45,9421.45,9183.94,9421.45,1600],["2013-03-19",9421.45,9698.55,9421.45,9698.55,2150],["2013-03-20",9698.55,10371.52,9500.63,9698.55,20530],["2013-03-21",9540.21,10371.52,9540.21,9698.55,22240],["2013-03-22",9896.48,10292.34,9896.48,10292.34,3960],["2013-03-25",10134.0,10292.34,10134.0,10292.34,3300],["2013-03-26",10134.0,10292.34,10134.0,10292.34,5570],["2013-03-27",10292.34,10292.34,10173.59,10213.17,4500],["2013-03-28",10292.34,10292.34,10292.34,10292.34,20],["2013-03-29",10134.0,10134.0,10134.0,10134.0,900],["2013-04-01",10094.41,10094.41,10094.41,10094.41,2500],["2013-04-02",9936.07,10094.41,9936.07,10094.41,1720],["2013-04-03",10094.41,10094.41,10094.41,10094.41,1600],["2013-04-04",9896.48,9896.48,9896.48,9896.48,360],["2013-04-05",9936.07,9936.07,9936.07,9936.07,2000],["2013-04-08",9896.48,9896.48,9896.48,9896.48,20],["2013-04-09",10094.41,10094.41,10094.41,10094.41,1000],["2013-04-10",10173.59,10173.59,10094.41,10134.0,3900],["2013-04-11",10213.17,10213.17,10094.41,10094.41,4000],["2013-04-12",10094.41,10094.41,10094.41,10094.41,600],["2013-04-15",10015.24,10094.41,10015.24,10094.41,1600],["2013-04-16",10054.83,10094.41,10054.83,10094.41,2000],["2013-04-17",9975.66,10094.41,9975.66,10094.41,4190],["2013-04-18",10339.62,10339.62,10257.89,10298.75,4000],["2013-04-22",10298.75,10298.75,10298.75,10298.75,0],["2013-04-23",10176.15,10176.15,10176.15,10176.15,700],["2013-04-24",10176.15,10176.15,10176.15,10176.15,0],["2013-04-25",10176.15,10176.15,10176.15,10176.15,1000],["2013-04-26",10176.15,10176.15,10176.15,10176.15,0],["2013-05-02",10176.15,10176.15,10176.15,10176.15,0],["2013-05-03",10135.28,10135.28,10135.28,10135.28,1000],["2013-05-06",10135.28,10135.28,10012.68,10012.68,1000],["2013-05-07",10012.68,10012.68,10012.68,10012.68,0],["2013-05-08",9849.21,9930.94,9849.21,9930.94,1020],["2013-05-09",9930.94,9930.94,9930.94,9930.94,0],["2013-05-10",10012.68,10012.68,10012.68,10012.68,100],["2013-05-13",9930.94,10625.7,9890.07,10625.7,1210],["2013-05-14",10217.02,10217.02,10217.02,10217.02,3000],["2013-05-15",10257.89,10339.62,10257.89,10339.62,230],["2013-05-16",10217.02,10217.02,10217.02,10217.02,1000],["2013-05-17",10217.02,10217.02,10217.02,10217.02,0],["2013-05-20",10135.28,10217.02,10135.28,10217.02,1990],["2013-05-21",10217.02,10217.02,10217.02,10217.02,0],["2013-05-22",10217.02,10217.02,10217.02,10217.02,0],["2013-05-23",10217.02,10217.02,10217.02,10217.02,1510],["2013-05-24",10012.68,10217.02,10012.68,10217.02,410],["2013-05-27",10625.7,10625.7,10625.7,10625.7,10],["2013-05-28",10135.28,10135.28,10135.28,10135.28,10],["2013-05-29",10135.28,10135.28,10135.28,10135.28,0],["2013-05-30",10135.28,10135.28,10135.28,10135.28,0],["2013-05-31",10298.75,10625.7,10176.15,10625.7,3510],["2013-06-03",11034.38,11034.38,10217.02,10421.36,8220],["2013-06-04",11034.38,11034.38,10625.7,10625.7,1010],["2013-06-05",10625.7,10830.04,10625.7,10830.04,10],["2013-06-06",10830.04,10830.04,10625.7,10625.7,1530],["2013-06-07",10625.7,11034.38,10625.7,11034.38,1780],["2013-06-10",11034.38,11034.38,11034.38,11034.38,0],["2013-06-11",11034.38,11034.38,10625.7,10625.7,30],["2013-06-12",10625.7,10625.7,10625.7,10625.7,0],["2013-06-13",10625.7,10625.7,10625.7,10625.7,0],["2013-06-14",10625.7,10625.7,10625.7,10625.7,0],["2013-06-17",10625.7,11361.32,10625.7,10625.7,3350],["2013-06-18",10625.7,10625.7,10625.7,10625.7,0],["2013-06-19",10625.7,10625.7,10625.7,10625.7,20],["2013-06-20",11238.72,11238.72,11238.72,11238.72,10],["2013-06-21",11034.38,11034.38,11034.38,11034.38,2000],["2013-06-24",10830.04,10830.04,10830.04,10830.04,1000],["2013-06-25",10830.04,10830.04,10830.04,10830.04,1000],["2013-06-26",10789.17,10830.04,10421.36,10421.36,4020],["2013-06-27",10421.36,10421.36,10217.02,10217.02,10],["2013-06-28",10217.02,10217.02,10217.02,10217.02,0],["2013-07-01",10217.02,10217.02,10217.02,10217.02,0],["2013-07-02",10911.78,10911.78,9522.26,9522.26,100],["2013-07-03",9808.34,9808.34,9808.34,9808.34,10],["2013-07-04",9808.34,9808.34,9808.34,9808.34,0],["2013-07-05",9644.87,9644.87,9644.87,9644.87,10],["2013-07-08",10217.02,10217.02,10217.02,10217.02,100],["2013-07-09",10217.02,10217.02,10217.02,10217.02,0],["2013-07-10",10217.02,10217.02,10217.02,10217.02,0],["2013-07-11",10503.09,10543.96,10503.09,10543.96,3000],["2013-07-12",10707.44,10870.91,10707.44,10870.91,2010],["2013-07-15",10911.78,11116.12,10911.78,11116.12,2450],["2013-07-16",11116.12,11116.12,11116.12,11116.12,0],["2013-07-17",11116.12,11116.12,11116.12,11116.12,0],["2013-07-18",11116.12,11116.12,11116.12,11116.12,0],["2013-07-19",11075.25,11075.25,11075.25,11075.25,100],["2013-07-22",10870.91,10870.91,10830.04,10830.04,600],["2013-07-23",11034.38,11034.38,10993.51,11034.38,4510],["2013-07-24",11034.38,11034.38,11034.38,11034.38,0],["2013-07-25",11034.38,11034.38,11034.38,11034.38,0],["2013-07-26",11034.38,11034.38,11034.38,11034.38,100],["2013-07-29",10870.91,10952.64,10830.04,10952.64,1100],["2013-07-30",11377.16,11377.16,11377.16,11377.16,0],["2013-07-31",11249.81,11462.07,11249.81,11462.07,3510],["2013-08-01",11037.55,11462.07,11037.55,11462.07,3250],["2013-08-02",11462.07,11462.07,11462.07,11462.07,0],["2013-08-05",11462.07,11462.07,11462.07,11462.07,0],["2013-08-06",11462.07,11462.07,11462.07,11462.07,0],["2013-08-07",11462.07,11462.07,11462.07,11462.07,0],["2013-08-08",11462.07,11462.07,11462.07,11462.07,0],["2013-08-09",10697.93,10697.93,10697.93,10697.93,250],["2013-08-12",10697.93,10697.93,10697.93,10697.93,0],["2013-08-13",11037.55,11037.55,11037.55,11037.55,10],["2013-08-14",10400.77,10400.77,10400.77,10400.77,190],["2013-08-15",10613.03,10613.03,10613.03,10613.03,40],["2013-08-16",10613.03,10613.03,10613.03,10613.03,0],["2013-08-19",10655.48,10655.48,10655.48,10655.48,18070],["2013-08-20",11037.55,11037.55,11037.55,11037.55,10],["2013-08-21",11037.55,11037.55,11037.55,11037.55,0],["2013-08-22",10697.93,11037.55,10697.93,11037.55,22100],["2013-08-23",11037.55,11037.55,11037.55,11037.55,0],["2013-08-26",11037.55,11037.55,11037.55,11037.55,0],["2013-08-27",11037.55,11037.55,10867.74,10867.74,1900],["2013-08-28",10867.74,10952.64,10867.74,10910.19,3710],["2013-08-29",10910.19,10910.19,10867.74,10867.74,200],["2013-08-30",10867.74,10867.74,10697.93,10697.93,100],["2013-09-03",10697.93,10740.38,10697.93,10740.38,120],["2013-09-04",10740.38,10740.38,10740.38,10740.38,0],["2013-09-05",11037.55,11037.55,10825.29,10825.29,11960],["2013-09-06",10825.29,10867.74,10825.29,10867.74,1100],["2013-09-09",10867.74,10867.74,10867.74,10867.74,0],["2013-09-10",10867.74,10867.74,10867.74,10867.74,0],["2013-09-11",10867.74,10867.74,10867.74,10867.74,0],["2013-09-12",10910.19,10952.64,10910.19,10952.64,1100],["2013-09-13",11037.55,11037.55,11037.55,11037.55,5000],["2013-09-16",11037.55,11037.55,11037.55,11037.55,0],["2013-09-17",11037.55,11037.55,11037.55,11037.55,0],["2013-09-18",11037.55,11037.55,11037.55,11037.55,0],["2013-09-19",11037.55,11037.55,11037.55,11037.55,3290],["2013-09-20",11037.55,11037.55,11037.55,11037.55,0],["2013-09-23",10867.74,10867.74,10867.74,10867.74,1000],["2013-09-24",10867.74,10867.74,10825.29,10825.29,4440],["2013-09-25",10825.29,11546.97,10825.29,11546.97,1040],["2013-09-26",11546.97,11546.97,11546.97,11546.97,0],["2013-09-27",11546.97,11546.97,11546.97,11546.97,0],["2013-09-30",11546.97,11546.97,11546.97,11546.97,0],["2013-10-01",11546.97,11546.97,11546.97,11546.97,0],["2013-10-02",10952.64,11037.55,10740.38,10740.38,4850],["2013-10-03",10740.38,10740.38,10740.38,10740.38,0],["2013-10-04",10740.38,10740.38,10740.38,10740.38,0],["2013-10-07",11037.55,11037.55,10910.19,10910.19,1250],["2013-10-08",10910.19,10995.1,10910.19,10995.1,10],["2013-10-09",10230.96,11037.55,10230.96,11037.55,770],["2013-10-10",11037.55,11037.55,11037.55,11037.55,0],["2013-10-11",11037.55,11037.55,11037.55,11037.55,0],["2013-10-14",10825.29,10995.1,10825.29,10825.29,1100],["2013-10-15",10825.29,10825.29,10825.29,10825.29,0],["2013-10-16",10825.29,10825.29,10825.29,10825.29,250],["2013-10-17",10825.29,10867.74,10825.29,10867.74,500],["2013-10-18",10952.64,10952.64,10952.64,10952.64,500],["2013-10-21",11037.55,11037.55,10867.74,10867.74,7710],["2013-10-22",11037.55,11037.55,11037.55,11037.55,250],["2013-10-23",11037.55,11164.9,10825.29,10825.29,5520],["2013-10-24",11164.9,11164.9,11164.9,11164.9,3300],["2013-10-25",11164.9,11164.9,11164.9,11164.9,0],["2013-10-28",10825.29,10825.29,10825.29,10825.29,40],["2013-10-29",10825.29,10825.29,10825.29,10825.29,0],["2013-10-30",10825.29,10825.29,10825.29,10825.29,0],["2013-10-31",10825.29,10825.29,10825.29,10825.29,0],["2013-11-01",11037.55,11037.55,11037.55,11037.55,3970],["2013-11-04",11377.16,11377.16,11377.16,11377.16,300],["2013-11-05",11377.16,11377.16,11377.16,11377.16,0],["2013-11-06",11037.55,11037.55,11037.55,11037.55,500],["2013-11-07",11037.55,11037.55,11037.55,11037.55,100],["2013-11-08",11759.23,11759.23,11037.55,11037.55,1010],["2013-11-11",11546.97,11546.97,11462.07,11462.07,300],["2013-11-12",11462.07,11462.07,11462.07,11462.07,0],["2013-11-13",11902.92,11902.92,11902.92,11902.92,100],["2013-11-14",11902.92,11902.92,11902.92,11902.92,0],["2013-11-15",11462.07,11462.07,11241.64,11241.64,2900],["2013-11-18",11902.92,11902.92,11902.92,11902.92,100],["2013-11-19",11814.75,11814.75,11462.07,11462.07,4050],["2013-11-20",11241.64,11241.64,11241.64,11241.64,500],["2013-11-21",11241.64,11241.64,11241.64,11241.64,0],["2013-11-22",11241.64,11241.64,11241.64,11241.64,0],["2013-11-25",11241.64,11241.64,11241.64,11241.64,0],["2013-11-26",11241.64,11241.64,11241.64,11241.64,135790],["2013-11-27",11241.64,11241.64,11241.64,11241.64,0],["2013-11-28",11241.64,11241.64,11241.64,11241.64,0],["2013-11-29",11373.9,11902.92,11373.9,11902.92,2110],["2013-12-02",11902.92,11902.92,11902.92,11902.92,100],["2013-12-03",11462.07,11902.92,11462.07,11682.49,8010],["2013-12-04",11462.07,11682.49,11373.9,11373.9,4030],["2013-12-05",11682.49,11682.49,11682.49,11682.49,10],["2013-12-06",11682.49,11682.49,11682.49,11682.49,2000],["2013-12-09",11682.49,11682.49,11682.49,11682.49,0],["2013-12-10",11682.49,11682.49,11682.49,11682.49,1400],["2013-12-11",11462.07,11462.07,11462.07,11462.07,100],["2013-12-12",11638.41,11638.41,11638.41,11638.41,20],["2013-12-13",11682.49,11682.49,11682.49,11682.49,1500],["2013-12-16",11682.49,11682.49,11682.49,11682.49,0],["2013-12-17",11814.75,11814.75,11814.75,11814.75,1000],["2013-12-18",11814.75,11814.75,11814.75,11814.75,0],["2013-12-19",11814.75,11814.75,11462.07,11682.49,600],["2013-12-20",11682.49,11682.49,11682.49,11682.49,0],["2013-12-23",11902.92,11902.92,11902.92,11902.92,1000],["2013-12-24",12123.34,12123.34,12123.34,12123.34,4510],["2013-12-25",12343.77,12343.77,12211.51,12211.51,5000],["2013-12-26",12211.51,12211.51,12211.51,12211.51,0],["2013-12-27",12123.34,12343.77,12123.34,12343.77,7400],["2013-12-30",12343.77,12343.77,12343.77,12343.77,500],["2013-12-31",12343.77,13005.04,12343.77,13005.04,2400],["2014-01-02",13005.04,13005.04,13005.04,13005.04,0],["2014-01-03",12564.19,13225.46,12564.19,12784.62,3110],["2014-01-06",12784.62,13666.31,12784.62,13666.31,8400],["2014-01-07",13005.04,13578.14,13005.04,13578.14,2310],["2014-01-08",13578.14,13886.74,13578.14,13886.74,1100],["2014-01-09",13886.74,14327.59,13886.74,13886.74,2240],["2014-01-10",13886.74,13886.74,13886.74,13886.74,0],["2014-01-13",14548.01,14548.01,13886.74,13886.74,30],["2014-01-14",14548.01,14548.01,13005.04,13005.04,1030],["2014-01-15",13225.46,13886.74,12343.77,12343.77,1080],["2014-01-16",13049.12,13049.12,13049.12,13049.12,20],["2014-01-17",13930.82,13930.82,13930.82,13930.82,10],["2014-01-20",13930.82,14107.16,13666.31,13886.74,2890],["2014-01-21",13886.74,13886.74,13886.74,13886.74,0],["2014-01-22",14107.16,14107.16,14107.16,14107.16,60],["2014-01-23",14107.16,14988.86,13886.74,14988.86,7100],["2014-01-24",15429.71,15870.56,14327.59,14327.59,360],["2014-01-27",14107.16,15297.45,14107.16,15297.45,3240],["2014-02-06",14988.86,15297.45,14548.01,15297.45,1150],["2014-02-07",15870.56,16311.41,14988.86,14988.86,120],["2014-02-10",15870.56,15870.56,14944.77,14988.86,3000],["2014-02-11",15870.56,15870.56,14900.69,15165.2,2110],["2014-02-12",15165.2,15165.2,15165.2,15165.2,0],["2014-02-13",15165.2,15165.2,15165.2,15165.2,0],["2014-02-14",15870.56,15870.56,15870.56,15870.56,20],["2014-02-17",16090.98,16311.41,16090.98,16311.41,300],["2014-02-18",15209.28,15209.28,15209.28,15209.28,300],["2014-02-19",16267.32,16267.32,15429.71,15429.71,1050],["2014-02-20",15429.71,15870.56,14988.86,14988.86,34320],["2014-02-21",14988.86,14988.86,14856.6,14856.6,10600],["2014-02-24",14856.6,15870.56,14107.16,14988.86,820],["2014-02-25",14988.86,15870.56,14988.86,15870.56,15950],["2014-02-26",16531.83,16531.83,15297.45,15650.13,11550],["2014-02-27",15870.56,15870.56,15429.71,15782.39,2050],["2014-02-28",16531.83,16752.25,15077.03,15429.71,11320],["2014-03-03",16311.41,16311.41,14371.67,14371.67,9110],["2014-03-04",15341.54,15341.54,14371.67,15297.45,2860],["2014-03-05",15297.45,16311.41,15253.37,16311.41,1560],["2014-03-06",15209.28,15650.13,15209.28,15650.13,10350],["2014-03-07",14592.1,15650.13,14592.1,14988.86,180],["2014-03-10",14151.25,15429.71,14151.25,14680.27,12000],["2014-03-11",14988.86,15694.22,14680.27,14988.86,39820],["2014-03-12",14988.86,14988.86,14812.52,14812.52,26090],["2014-03-13",14900.69,15429.71,14900.69,15429.71,370],["2014-03-14",14856.6,15385.62,14856.6,15385.62,110],["2014-03-17",14856.6,15341.54,14856.6,15341.54,2180],["2014-03-18",14988.86,15209.28,14988.86,15209.28,8000],["2014-03-19",14988.86,15341.54,14988.86,15341.54,2480],["2014-03-20",15341.54,15341.54,15341.54,15341.54,0],["2014-03-21",15253.37,15253.37,15253.37,15253.37,1200],["2014-03-24",15209.28,15209.28,14988.86,15209.28,1590],["2014-03-25",14988.86,15209.28,14988.86,15209.28,20570],["2014-03-26",15121.11,15121.11,15121.11,15121.11,10],["2014-03-27",15032.94,15209.28,14988.86,15209.28,2270],["2014-03-28",15209.28,15209.28,15209.28,15209.28,0],["2014-03-31",14548.01,15077.03,14548.01,15077.03,240],["2014-04-01",15077.03,15077.03,15077.03,15077.03,0],["2014-04-02",14768.43,14988.86,14768.43,14988.86,570],["2014-04-03",14988.86,15870.56,14988.86,15870.56,2950],["2014-04-04",16090.98,16090.98,14812.52,15209.28,110],["2014-04-07",14327.59,15209.28,14327.59,15209.28,30],["2014-04-08",15209.28,15209.28,15209.28,15209.28,0],["2014-04-10",15121.11,15121.11,14768.43,15121.11,2140],["2014-04-11",14768.43,15209.28,14768.43,15209.28,40],["2014-04-14",15209.28,15209.28,15209.28,15209.28,0],["2014-04-15",15209.28,15209.28,15209.28,15209.28,0],["2014-04-16",14988.86,14988.86,14768.43,14988.86,2580],["2014-04-17",14988.86,14988.86,14988.86,14988.86,1000],["2014-04-18",16002.81,16002.81,14988.86,14988.86,320],["2014-04-21",14988.86,15429.71,14988.86,15429.71,30],["2014-04-22",14988.86,16311.41,14988.86,16267.32,3530],["2014-04-23",15694.22,15870.56,15694.22,15870.56,30],["2014-04-24",15870.56,16311.41,15870.56,16311.41,100],["2014-04-25",16090.98,16090.98,15253.37,15253.37,170],["2014-04-28",15650.13,16311.41,15650.13,16311.41,510],["2014-04-29",15429.71,15650.13,15209.28,15650.13,1210],["2014-05-05",16708.17,16708.17,16708.17,16708.17,10],["2014-05-06",17659.04,17659.04,16753.45,16753.45,130],["2014-05-07",16753.45,17659.04,16753.45,17659.04,600],["2014-05-08",16436.49,16436.49,16436.49,16436.49,10],["2014-05-09",16436.49,16436.49,16436.49,16436.49,0],["2014-05-12",16436.49,16436.49,16436.49,16436.49,0],["2014-05-13",16436.49,16436.49,16436.49,16436.49,0],["2014-05-14",16436.49,16436.49,16436.49,16436.49,0],["2014-05-15",15304.5,17568.48,15304.5,17568.48,630],["2014-05-16",16345.93,16345.93,16345.93,16345.93,10],["2014-05-19",16753.45,17477.92,16753.45,16753.45,280],["2014-05-20",16753.45,16753.45,16753.45,16753.45,0],["2014-05-21",16708.17,17885.44,16708.17,17885.44,220],["2014-05-22",17885.44,17885.44,17885.44,17885.44,0],["2014-05-23",17885.44,17885.44,17885.44,17885.44,0],["2014-05-26",19017.43,19017.43,19017.43,19017.43,10],["2014-05-27",19017.43,19017.43,19017.43,19017.43,0],["2014-05-28",19017.43,19017.43,19017.43,19017.43,10],["2014-05-29",19017.43,19017.43,19017.43,19017.43,0],["2014-05-30",19017.43,20149.42,19017.43,20149.42,20],["2014-06-02",18745.75,18745.75,18745.75,18745.75,100],["2014-06-03",17477.92,17477.92,17477.92,17477.92,10],["2014-06-04",18700.47,18700.47,16300.65,18111.84,60],["2014-06-05",16844.01,17160.97,16844.01,17160.97,30],["2014-06-06",18111.84,18292.96,18111.84,18292.96,20],["2014-06-09",17025.13,17025.13,17025.13,17025.13,20],["2014-06-10",18021.28,18021.28,18021.28,18021.28,10],["2014-06-11",18021.28,18021.28,18021.28,18021.28,0],["2014-06-12",18021.28,18021.28,18021.28,18021.28,0],["2014-06-13",18021.28,18564.63,17206.25,17206.25,750],["2014-06-16",16753.45,16753.45,16074.26,16300.65,740],["2014-06-17",16753.45,16753.45,16753.45,16753.45,10],["2014-06-18",16753.45,16753.45,16753.45,16753.45,0],["2014-06-19",16074.26,16300.65,15621.46,16300.65,3140],["2014-06-20",15847.86,16753.45,15847.86,16753.45,1530],["2014-06-23",15621.46,17885.44,15621.46,17885.44,2100],["2014-06-24",16662.89,16662.89,16662.89,16662.89,10],["2014-06-25",15847.86,16300.65,15530.9,16300.65,3550],["2014-06-26",16753.45,16753.45,15938.42,16481.77,930],["2014-06-27",16481.77,16481.77,16481.77,16481.77,0],["2014-06-30",15938.42,16481.77,15440.34,15621.46,5860],["2014-07-01",15349.78,15712.02,15349.78,15712.02,60],["2014-07-02",14761.15,15349.78,14670.59,15349.78,3790],["2014-07-03",15259.22,16391.21,15259.22,16391.21,930],["2014-07-04",15349.78,16028.98,15349.78,15847.86,2850],["2014-07-07",14806.43,15213.94,14806.43,15168.66,12110],["2014-07-08",15395.06,15395.06,15032.82,15032.82,6350],["2014-07-09",14942.27,15168.66,14942.27,15168.66,4010],["2014-07-10",15168.66,15168.66,14715.87,15168.66,420],["2014-07-11",15349.78,15666.74,14534.75,14942.27,2380],["2014-07-14",15395.06,15395.06,14036.67,14942.27,1020],["2014-07-15",14942.27,14942.27,14715.87,14851.71,380],["2014-07-16",14534.75,14851.71,14036.67,14670.59,2490],["2014-07-17",14444.19,14761.15,14444.19,14715.87,760],["2014-07-18",14036.67,14715.87,14036.67,14715.87,50],["2014-07-21",14353.63,14353.63,14263.07,14263.07,1050],["2014-07-22",14263.07,14353.63,14263.07,14353.63,90],["2014-07-23",14444.19,14444.19,14444.19,14444.19,10],["2014-07-24",14444.19,14715.87,14444.19,14670.59,300],["2014-07-25",14670.59,15666.74,14489.47,14987.55,7320],["2014-07-28",14715.87,14896.99,14036.67,14896.99,4600],["2014-07-29",14489.47,14489.47,13855.56,14489.47,1540],["2014-07-30",14489.47,14942.27,14489.47,14942.27,160],["2014-07-31",14942.27,14942.27,14036.67,14942.27,5950],["2014-08-01",14534.75,14534.75,14534.75,14534.75,10],["2014-08-04",13810.28,14896.99,13583.88,14896.99,1010],["2014-08-05",14896.99,14896.99,14761.15,14851.71,1010],["2014-08-06",15318.74,15318.74,15318.74,15318.74,20],["2014-08-07",15318.74,15318.74,14478.08,15131.93,2720],["2014-08-08",15131.93,15131.93,15131.93,15131.93,0],["2014-08-11",14337.97,14478.08,14337.97,14478.08,1010],["2014-08-12",14291.26,14478.08,13544.01,14478.08,1210],["2014-08-13",14618.19,14711.6,13544.01,14478.08,60],["2014-08-14",14478.08,14478.08,14478.08,14478.08,1000],["2014-08-15",14291.26,14524.78,14291.26,14524.78,3060],["2014-08-18",14478.08,14478.08,14478.08,14478.08,1000],["2014-08-19",14478.08,14478.08,14104.45,14104.45,2500],["2014-08-20",14478.08,14478.08,14104.45,14478.08,530],["2014-08-21",14618.19,14945.11,14618.19,14945.11,30],["2014-08-22",14431.38,14664.89,14431.38,14664.89,1780],["2014-08-25",14664.89,14664.89,14244.56,14664.89,500],["2014-08-26",14758.3,14758.3,14478.08,14478.08,210],["2014-08-27",14478.08,14571.49,14478.08,14571.49,900],["2014-08-28",14478.08,14664.89,14478.08,14664.89,1160],["2014-08-29",14664.89,14758.3,14664.89,14758.3,1300],["2014-09-03",14711.6,14758.3,14711.6,14711.6,830],["2014-09-04",14711.6,14805.0,14711.6,14805.0,60],["2014-09-05",14758.3,15178.63,14758.3,15131.93,3370],["2014-09-08",15131.93,16159.4,14431.38,16159.4,4210],["2014-09-09",15038.52,17046.77,15038.52,16299.51,2520],["2014-09-10",15785.78,16206.11,15785.78,16206.11,2550],["2014-09-11",15879.18,16299.51,15879.18,16299.51,2090],["2014-09-12",16299.51,17326.99,15879.18,16112.7,29500],["2014-09-15",15412.15,17140.18,15412.15,15458.85,7350],["2014-09-16",15879.18,16346.22,15879.18,16346.22,2010],["2014-09-17",16813.25,17046.77,15458.85,16906.66,2040],["2014-09-18",16813.25,17233.58,15879.18,15879.18,7330],["2014-09-19",16813.25,16953.36,15412.15,16392.92,15620],["2014-09-22",16346.22,17513.8,16346.22,16579.74,41450],["2014-09-23",17093.47,17093.47,17093.47,17093.47,60],["2014-09-24",17747.32,17747.32,16346.22,16346.22,30],["2014-09-25",17280.29,17467.1,16346.22,17186.88,65120],["2014-09-26",17700.62,18214.36,16813.25,16859.96,5920],["2014-09-29",17467.1,17513.8,17467.1,17467.1,2620],["2014-09-30",17513.8,17513.8,16813.25,17513.8,6420],["2014-10-01",17607.21,18728.1,16719.85,17280.29,37950],["2014-10-02",17513.8,17747.32,17140.18,17747.32,73110],["2014-10-03",17607.21,18214.36,17607.21,18214.36,18000],["2014-10-06",17653.92,18914.91,17653.92,17794.03,45900],["2014-10-07",17980.84,18681.39,17980.84,17980.84,30850],["2014-10-08",17980.84,18447.87,17980.84,18447.87,1630],["2014-10-09",18214.36,18214.36,17980.84,17980.84,4100],["2014-10-10",17980.84,18027.54,17980.84,18027.54,2400],["2014-10-13",18027.54,18027.54,18027.54,18027.54,2000],["2014-10-14",18027.54,18027.54,17747.32,17747.32,6810],["2014-10-15",17280.29,17747.32,17280.29,17747.32,4610],["2014-10-16",17280.29,17653.92,17280.29,17513.8,6000],["2014-10-17",17747.32,17747.32,17513.8,17513.8,4800],["2014-10-20",17747.32,17747.32,17513.8,17747.32,8000],["2014-10-21",17513.8,17513.8,17513.8,17513.8,10],["2014-10-22",17513.8,17513.8,17280.29,17280.29,11890],["2014-10-23",17513.8,17513.8,16346.22,16346.22,3310],["2014-10-24",16346.22,17467.1,16346.22,16439.62,20290],["2014-10-27",16859.96,16859.96,16859.96,16859.96,100],["2014-10-28",17980.84,17980.84,17980.84,17980.84,10],["2014-10-29",17980.84,17980.84,17980.84,17980.84,0],["2014-10-30",17747.32,17747.32,16766.55,16859.96,120],["2014-10-31",16859.96,16859.96,16859.96,16859.96,0],["2014-11-03",17513.8,17513.8,17513.8,17513.8,100],["2014-11-04",17513.8,17513.8,17513.8,17513.8,0],["2014-11-05",17046.77,17280.29,17046.77,17280.29,1750],["2014-11-06",17794.03,17794.03,17794.03,17794.03,16000],["2014-11-07",17794.03,17794.03,17794.03,17794.03,0],["2014-11-10",17794.03,17794.03,17794.03,17794.03,0],["2014-11-11",17980.84,18868.21,17840.73,17980.84,67860],["2014-11-12",17980.84,17980.84,17980.84,17980.84,0],["2014-11-13",18027.54,18027.54,17980.84,17980.84,1200],["2014-11-14",18027.54,18681.39,18027.54,18027.54,11620],["2014-11-17",18214.36,18681.39,18074.25,18074.25,22650],["2014-11-18",18681.39,18681.39,18214.36,18214.36,17430],["2014-11-19",18681.39,18681.39,18214.36,18681.39,49340],["2014-11-20",18681.39,18728.1,18681.39,18681.39,17120],["2014-11-21",18447.87,18681.39,18447.87,18447.87,20330],["2014-11-24",18447.87,18681.39,18447.87,18447.87,263450],["2014-11-25",18447.87,18681.39,18447.87,18681.39,11350],["2014-11-26",18681.39,18681.39,18541.28,18541.28,15010],["2014-11-27",18681.39,18681.39,18681.39,18681.39,16000],["2014-11-28",18681.39,18681.39,18681.39,18681.39,40000],["2014-12-01",18587.98,18728.1,18587.98,18728.1,4510],["2014-12-02",18681.39,18681.39,18681.39,18681.39,25000],["2014-12-03",18728.1,18728.1,18681.39,18681.39,21690],["2014-12-04",18681.39,18681.39,18447.87,18447.87,50110],["2014-12-05",18681.39,18681.39,18681.39,18681.39,25000],["2014-12-08",19062.64,19062.64,17632.95,17632.95,17640],["2014-12-09",17632.95,17632.95,17632.95,17632.95,0],["2014-12-10",17632.95,17632.95,17632.95,17632.95,0],["2014-12-11",18109.51,18109.51,18109.51,18109.51,10],["2014-12-12",18586.08,18586.08,18586.08,18586.08,13000],["2014-12-15",18586.08,18586.08,18586.08,18586.08,0],["2014-12-16",18586.08,18586.08,18586.08,18586.08,28000],["2014-12-17",18586.08,18586.08,18586.08,18586.08,50],["2014-12-18",18395.45,18395.45,18395.45,18395.45,10],["2014-12-19",18395.45,18395.45,18395.45,18395.45,0],["2014-12-22",18395.45,18395.45,18395.45,18395.45,5000],["2014-12-23",18395.45,18395.45,18395.45,18395.45,4040],["2014-12-24",18395.45,18395.45,18395.45,18395.45,1050],["2014-12-25",18109.51,18109.51,18109.51,18109.51,6500],["2014-12-26",18109.51,18109.51,18109.51,18109.51,17400],["2014-12-29",18109.51,18109.51,18109.51,18109.51,0],["2014-12-30",18109.51,18109.51,18109.51,18109.51,0],["2014-12-31",18109.51,18109.51,18109.51,18109.51,0],["2015-01-05",18109.51,18109.51,18109.51,18109.51,0],["2015-01-06",18109.51,18109.51,18109.51,18109.51,0],["2015-01-07",18109.51,18109.51,18109.51,18109.51,0],["2015-01-08",18109.51,18109.51,18109.51,18109.51,0],["2015-01-09",18109.51,18109.51,18109.51,18109.51,0],["2015-01-12",18109.51,18109.51,18109.51,18109.51,0],["2015-01-13",16918.1,16918.1,16918.1,16918.1,20],["2015-01-14",18061.86,18061.86,17156.38,17156.38,5390],["2015-01-15",18300.14,18300.14,18300.14,18300.14,5000],["2015-01-16",18347.8,18586.08,18109.51,18109.51,8530],["2015-01-19",18109.51,18109.51,18109.51,18109.51,0],["2015-01-20",18347.8,18347.8,18347.8,18347.8,5000],["2015-01-21",18347.8,18347.8,18347.8,18347.8,0],["2015-01-22",18586.08,18586.08,18586.08,18586.08,200],["2015-01-23",17394.66,17394.66,17394.66,17394.66,100],["2015-01-26",17156.38,17156.38,17156.38,17156.38,30],["2015-01-27",18109.51,18347.8,18109.51,18347.8,600],["2015-01-28",18347.8,18347.8,18347.8,18347.8,0],["2015-01-29",18347.8,18347.8,18347.8,18347.8,0],["2015-01-30",17156.38,17156.38,17156.38,17156.38,10],["2015-02-02",17156.38,17156.38,17156.38,17156.38,0],["2015-02-03",17156.38,17394.66,17156.38,17394.66,1020],["2015-02-04",17394.66,17394.66,17394.66,17394.66,0],["2015-02-05",18586.08,18586.08,18586.08,18586.08,15000],["2015-02-06",18586.08,19062.64,18109.51,18109.51,8030],["2015-02-09",19062.64,19062.64,18157.17,18157.17,2100],["2015-02-10",18157.17,18157.17,18157.17,18157.17,0],["2015-02-11",18586.08,19062.64,17156.38,17156.38,21720],["2015-02-12",18347.8,18347.8,18347.8,18347.8,5000],["2015-02-13",19062.64,19062.64,17156.38,17156.38,10010],["2015-02-24",18347.8,18347.8,18347.8,18347.8,10],["2015-02-25",19062.64,19539.21,17394.66,19539.21,11020],["2015-02-26",19539.21,19539.21,19539.21,19539.21,0],["2015-02-27",19539.21,19539.21,19539.21,19539.21,0],["2015-03-02",19539.21,19539.21,19539.21,19539.21,26450],["2015-03-03",19539.21,19539.21,19300.93,19539.21,6710],["2015-03-04",19300.93,19539.21,19300.93,19539.21,6020],["2015-03-05",19539.21,19539.21,19539.21,19539.21,9600],["2015-03-06",19539.21,19539.21,19539.21,19539.21,10600],["2015-03-09",18681.39,18681.39,18681.39,18681.39,20],["2015-03-10",19539.21,19539.21,19539.21,19539.21,10000],["2015-03-11",19539.21,19539.21,19539.21,19539.21,0],["2015-03-12",20015.78,20873.6,19539.21,19539.21,26170],["2015-03-13",19539.21,19539.21,19539.21,19539.21,0],["2015-03-16",19539.21,20015.78,19539.21,20015.78,20],["2015-03-17",20015.78,20015.78,19491.55,19491.55,5020],["2015-03-18",19539.21,19539.21,19539.21,19539.21,10],["2015-03-19",19777.49,20492.34,19539.21,19539.21,370],["2015-03-20",19539.21,19539.21,19539.21,19539.21,0],["2015-03-23",19539.21,19539.21,19539.21,19539.21,3000],["2015-03-24",19539.21,19539.21,19539.21,19539.21,8100],["2015-03-25",19539.21,19539.21,19539.21,19539.21,3200],["2015-03-26",19539.21,19539.21,19539.21,19539.21,6000],["2015-03-27",19539.21,19539.21,19539.21,19539.21,4210],["2015-03-30",19491.55,19539.21,19491.55,19539.21,4490],["2015-03-31",19539.21,19539.21,19539.21,19539.21,5230],["2015-04-01",19539.21,20015.78,19539.21,19539.21,9400],["2015-04-02",19539.21,19539.21,19539.21,19539.21,10000],["2015-04-03",19539.21,19539.21,19539.21,19539.21,3100],["2015-04-06",19539.21,19539.21,19539.21,19539.21,12010],["2015-04-07",19539.21,19539.21,19539.21,19539.21,0],["2015-04-08",19539.21,19539.21,19539.21,19539.21,0],["2015-04-09",19539.21,19539.21,19539.21,19539.21,0],["2015-04-10",19062.64,19062.64,19062.64,19062.64,6020],["2015-04-13",19062.64,19062.64,19062.64,19062.64,0],["2015-04-14",19062.64,19062.64,19062.64,19062.64,0],["2015-04-15",19062.64,19062.64,19062.64,19062.64,0],["2015-04-16",19062.64,19062.64,19062.64,19062.64,10560],["2015-04-17",18824.36,18824.36,18824.36,18824.36,500],["2015-04-20",18824.36,18824.36,18824.36,18824.36,0],["2015-04-21",19062.64,19062.64,19062.64,19062.64,413210],["2015-04-22",19062.64,19062.64,19062.64,19062.64,0],["2015-04-23",19062.64,19062.64,19062.64,19062.64,0],["2015-04-24",19062.64,19062.64,19062.64,19062.64,0],["2015-04-27",19062.64,19062.64,19062.64,19062.64,0],["2015-05-04",19062.64,19062.64,19062.64,19062.64,90],["2015-05-05",19062.64,19062.64,19062.64,19062.64,0],["2015-05-06",19062.64,19062.64,19062.64,19062.64,0],["2015-05-07",19062.64,19062.64,19062.64,19062.64,10],["2015-05-08",19062.64,19062.64,19062.64,19062.64,10],["2015-05-11",19062.64,19062.64,19062.64,19062.64,0],["2015-05-12",19062.64,19062.64,19062.64,19062.64,320],["2015-05-13",19062.64,19062.64,19062.64,19062.64,0],["2015-05-14",19062.64,19062.64,19062.64,19062.64,0],["2015-05-15",19062.64,19062.64,19062.64,19062.64,0],["2015-05-18",19062.64,19062.64,19062.64,19062.64,0],["2015-05-19",19402.18,19402.18,19402.18,19402.18,150],["2015-05-20",19402.18,19402.18,19402.18,19402.18,1000],["2015-05-21",19402.18,19402.18,19402.18,19402.18,0],["2015-05-22",19402.18,19402.18,19402.18,19402.18,0],["2015-05-25",19402.18,19402.18,19402.18,19402.18,0],["2015-05-26",19402.18,19402.18,19402.18,19402.18,0],["2015-05-27",19402.18,19402.18,19402.18,19402.18,0],["2015-05-28",19402.18,19402.18,19402.18,19402.18,0],["2015-05-29",19402.18,19402.18,19402.18,19402.18,0],["2015-06-01",19402.18,19402.18,19402.18,19402.18,0],["2015-06-02",18917.13,18917.13,18917.13,18917.13,150],["2015-06-03",17947.02,17947.02,17947.02,17947.02,55000],["2015-06-04",17947.02,17947.02,17025.42,17025.42,80040],["2015-06-05",17025.42,17025.42,17025.42,17025.42,0],["2015-06-08",17025.42,17025.42,17025.42,17025.42,0],["2015-06-09",17025.42,17025.42,17025.42,17025.42,0],["2015-06-10",17025.42,17025.42,17025.42,17025.42,0],["2015-06-11",17947.02,18189.55,17947.02,18189.55,400],["2015-06-12",18189.55,18189.55,18189.55,18189.55,0],["2015-06-15",18189.55,18189.55,18189.55,18189.55,0],["2015-06-16",18189.55,18189.55,18189.55,18189.55,0],["2015-06-17",18189.55,18189.55,18189.55,18189.55,0],["2015-06-18",17947.02,17947.02,17947.02,17947.02,300],["2015-06-19",17947.02,17947.02,17947.02,17947.02,0],["2015-06-22",17947.02,17947.02,17947.02,17947.02,0],["2015-06-23",17947.02,17947.02,17947.02,17947.02,200],["2015-06-24",17947.02,17947.02,17947.02,17947.02,450],["2015-06-25",17947.02,17947.02,17947.02,17947.02,0],["2015-06-26",17947.02,17947.02,17947.02,17947.02,0],["2015-06-29",17704.49,17704.49,17704.49,17704.49,1000],["2015-06-30",17704.49,17704.49,17704.49,17704.49,0],["2015-07-01",17947.02,17947.02,17947.02,17947.02,100],["2015-07-02",17947.02,17947.02,17947.02,17947.02,0],["2015-07-03",17704.49,17704.49,17704.49,17704.49,1000],["2015-07-06",16976.91,17947.02,16976.91,17704.49,650],["2015-07-07",16976.91,16976.91,16976.91,16976.91,300],["2015-07-08",16976.91,16976.91,16976.91,16976.91,0],["2015-07-09",17461.96,17461.96,17461.96,17461.96,20],["2015-07-10",17461.96,17461.96,17461.96,17461.96,0],["2015-07-13",17461.96,17461.96,17461.96,17461.96,0],["2015-07-14",16346.34,16346.34,16346.34,16346.34,20],["2015-07-15",16491.86,16491.86,16491.86,16491.86,2000],["2015-07-16",16491.86,16734.38,16491.86,16734.38,20290],["2015-07-17",17898.51,17898.51,15570.25,17413.46,30],["2015-07-20",18432.07,18432.07,18432.07,18432.07,10],["2015-07-21",17170.93,17170.93,17170.93,17170.93,10290],["2015-07-22",17704.49,17704.49,17704.49,17704.49,50],["2015-07-23",16491.86,16491.86,16491.86,16491.86,10],["2015-07-24",16491.86,16491.86,16491.86,16491.86,0],["2015-07-27",16491.86,16491.86,16491.86,16491.86,0],["2015-07-28",16734.38,16734.38,16734.38,16734.38,2000],["2015-07-29",16734.38,16734.38,16734.38,16734.38,0],["2015-07-30",16734.38,16734.38,16734.38,16734.38,0],["2015-07-31",17413.46,17461.96,16006.8,16006.8,20010],["2015-08-03",16006.8,16006.8,16006.8,16006.8,0],["2015-08-04",15764.27,17122.43,15764.27,17122.43,1010],["2015-08-05",18286.56,18286.56,16491.86,18286.56,1020],["2015-08-06",19499.19,19499.19,19499.19,19499.19,10],["2015-08-07",19402.18,19402.18,18141.04,18141.04,210],["2015-08-10",16879.9,18626.1,16879.9,18626.1,350],["2015-08-11",17364.95,17364.95,17364.95,17364.95,6310],["2015-08-12",17364.95,17364.95,17364.95,17364.95,0],["2015-08-13",16540.36,16540.36,16540.36,16540.36,10],["2015-08-14",16297.83,16297.83,16297.83,16297.83,140],["2015-08-17",16928.4,16976.91,16928.4,16976.91,20000],["2015-08-18",16976.91,16976.91,16976.91,16976.91,0],["2015-08-19",16734.38,16734.38,16734.38,16734.38,130],["2015-08-20",16588.87,16588.87,16588.87,16588.87,500],["2015-08-21",16588.87,16588.87,16588.87,16588.87,0],["2015-08-24",16588.87,16588.87,16588.87,16588.87,1670],["2015-08-25",16588.87,16588.87,16588.87,16588.87,170],["2015-08-26",16976.91,16976.91,16976.91,16976.91,500],["2015-08-27",17374.03,17374.03,17374.03,17374.03,0],["2015-08-28",15835.19,15835.19,15835.19,15835.19,10],["2015-08-31",15835.19,15835.19,15835.19,15835.19,0],["2015-09-01",15835.19,15835.19,15835.19,15835.19,0],["2015-09-03",16927.27,16927.27,16927.27,16927.27,10],["2015-09-04",16927.27,16927.27,16927.27,16927.27,0],["2015-09-07",16927.27,16927.27,16927.27,16927.27,0],["2015-09-08",16927.27,16927.27,16927.27,16927.27,0],["2015-09-09",17374.03,17374.03,17374.03,17374.03,500],["2015-09-10",17374.03,17374.03,17374.03,17374.03,0],["2015-09-11",17374.03,17374.03,17374.03,17374.03,0],["2015-09-14",17374.03,17374.03,17374.03,17374.03,0],["2015-09-15",17374.03,17374.03,17374.03,17374.03,0],["2015-09-16",17374.03,17374.03,17374.03,17374.03,0],["2015-09-17",17374.03,17374.03,17374.03,17374.03,0],["2015-09-18",17374.03,17374.03,17374.03,17374.03,0],["2015-09-21",17374.03,17374.03,17374.03,17374.03,0],["2015-09-22",17374.03,17374.03,17374.03,17374.03,0],["2015-09-23",16381.23,16381.23,16381.23,16381.23,20],["2015-09-24",16381.23,16381.23,16381.23,16381.23,0],["2015-09-25",16381.23,16381.23,16381.23,16381.23,0],["2015-09-28",16381.23,16381.23,16381.23,16381.23,0],["2015-09-29",16381.23,16381.23,16381.23,16381.23,0],["2015-09-30",16381.23,16381.23,16381.23,16381.23,0],["2015-10-01",16381.23,16381.23,16381.23,16381.23,0],["2015-10-02",16381.23,16381.23,16381.23,16381.23,0],["2015-10-05",16381.23,16381.23,16381.23,16381.23,0],["2015-10-06",16381.23,16381.23,16381.23,16381.23,0],["2015-10-07",16381.23,16381.23,16381.23,16381.23,0],["2015-10-08",16381.23,16381.23,16381.23,16381.23,0],["2015-10-09",16381.23,16381.23,16381.23,16381.23,0],["2015-10-12",16381.23,16381.23,16381.23,16381.23,1200],["2015-10-13",17522.95,17522.95,17522.95,17522.95,10],["2015-10-14",18714.31,18714.31,18714.31,18714.31,10],["2015-10-15",17870.43,19558.19,17870.43,19558.19,30],["2015-10-16",19856.04,19856.04,19856.04,19856.04,10],["2015-10-19",20352.44,20352.44,20352.44,20352.44,200],["2015-10-20",20551.0,20551.0,19309.99,19607.83,7020],["2015-10-21",19607.83,19607.83,19607.83,19607.83,0],["2015-10-22",19607.83,19607.83,19607.83,19607.83,0],["2015-10-23",19607.83,20352.44,19359.63,19856.04,30420],["2015-10-26",19856.04,19856.04,19856.04,19856.04,0],["2015-10-27",19856.04,19905.68,18466.11,18466.11,33810],["2015-10-28",18466.11,18466.11,18466.11,18466.11,0],["2015-10-29",19607.83,19607.83,19607.83,19607.83,10],["2015-10-30",18863.23,19856.04,18863.23,19856.04,30],["2015-11-02",21245.96,21245.96,21245.96,21245.96,10],["2015-11-03",21196.32,21245.96,19806.39,19806.39,7100],["2015-11-04",20352.44,21047.4,18466.11,18466.11,6030],["2015-11-05",19756.75,19756.75,18615.03,19707.11,2220],["2015-11-06",19409.27,21047.4,18466.11,19607.83,25930],["2015-11-09",19657.47,19657.47,19657.47,19657.47,200],["2015-11-10",20352.44,20352.44,20352.44,20352.44,1000],["2015-11-11",20302.8,20352.44,20302.8,20352.44,410],["2015-11-12",20352.44,20451.72,20352.44,20451.72,1780],["2015-11-13",20848.84,20848.84,20352.44,20352.44,2010],["2015-11-16",20104.24,21742.36,20104.24,21692.72,6790],["2015-11-17",21345.24,21345.24,21345.24,21345.24,1000],["2015-11-18",21345.24,21692.72,20848.84,20848.84,6510],["2015-11-19",20848.84,21047.4,20848.84,20848.84,3370],["2015-11-20",20451.72,20451.72,20451.72,20451.72,100],["2015-11-23",20451.72,20451.72,20451.72,20451.72,0],["2015-11-24",20352.44,20600.64,20352.44,20600.64,1910],["2015-11-25",21345.24,21345.24,20600.64,20600.64,2510],["2015-11-26",20600.64,20600.64,20600.64,20600.64,0],["2015-11-27",20600.64,20600.64,20600.64,20600.64,0],["2015-11-30",20699.92,21841.64,20699.92,20699.92,13880],["2015-12-01",20848.84,20848.84,20848.84,20848.84,900],["2015-12-02",20948.12,20948.12,20948.12,20948.12,1000],["2015-12-03",21593.44,21841.64,20898.48,20898.48,9820],["2015-12-04",20948.12,21841.64,20948.12,20997.76,11510],["2015-12-07",21097.04,21097.04,20997.76,20997.76,3790],["2015-12-08",21047.4,21047.4,21047.4,21047.4,1600],["2015-12-09",21047.4,21047.4,21047.4,21047.4,0],["2015-12-10",21593.44,22486.96,21047.4,21841.64,190830],["2015-12-11",21841.64,21841.64,21841.64,21841.64,0],["2015-12-14",21841.64,21841.64,21643.08,21643.08,4210],["2015-12-15",21643.08,21643.08,21245.96,21245.96,850],["2015-12-16",21245.96,21245.96,20848.84,20848.84,1790],["2015-12-17",20898.48,20898.48,20898.48,20898.48,10],["2015-12-18",20948.12,20948.12,20948.12,20948.12,1000],["2015-12-21",20898.48,20898.48,20848.84,20848.84,8000],["2015-12-22",20848.84,20848.84,20848.84,20848.84,400],["2015-12-23",20848.84,21345.24,20848.84,21345.24,6120],["2015-12-24",22338.04,22338.04,22338.04,22338.04,10],["2015-12-25",20799.2,21593.44,20799.2,21593.44,3580],["2015-12-28",20848.84,20848.84,20848.84,20848.84,530],["2015-12-29",20848.84,20848.84,20848.84,20848.84,960],["2015-12-30",20799.2,20799.2,20799.2,20799.2,1090],["2015-12-31",20799.2,20799.2,20799.2,20799.2,1910],["2016-01-04",20799.2,20799.2,20799.2,20799.2,0],["2016-01-05",20799.2,20799.2,20799.2,20799.2,0],["2016-01-06",20848.84,20848.84,20749.56,20749.56,490],["2016-01-07",20600.64,20600.64,20600.64,20600.64,1000],["2016-01-08",20600.64,20600.64,20600.64,20600.64,1000],["2016-01-11",20352.44,20352.44,20352.44,20352.44,1000],["2016-01-12",20352.44,20352.44,20352.44,20352.44,0],["2016-01-13",20352.44,20352.44,20352.44,20352.44,0],["2016-01-14",19856.04,19856.04,19856.04,19856.04,500],["2016-01-15",18863.23,19607.83,18863.23,19607.83,200],["2016-01-18",19607.83,19607.83,19607.83,19607.83,0],["2016-01-19",18863.23,18863.23,18863.23,18863.23,100],["2016-01-20",18863.23,18863.23,18863.23,18863.23,0],["2016-01-21",18863.23,18863.23,18863.23,18863.23,0],["2016-01-22",19856.04,19856.04,19856.04,19856.04,300],["2016-01-25",19856.04,19856.04,19856.04,19856.04,0],["2016-01-26",19856.04,19856.04,19856.04,19856.04,0],["2016-01-27",19856.04,19856.04,19856.04,19856.04,0],["2016-01-28",19856.04,19856.04,19856.04,19856.04,0],["2016-01-29",19359.63,19359.63,19359.63,19359.63,2000],["2016-02-01",19359.63,19359.63,19359.63,19359.63,0],["2016-02-02",19359.63,19359.63,19359.63,19359.63,0],["2016-02-03",19359.63,19359.63,19359.63,19359.63,0],["2016-02-04",19359.63,19359.63,19359.63,19359.63,0],["2016-02-05",19359.63,19359.63,19359.63,19359.63,0],["2016-02-15",19359.63,19359.63,19359.63,19359.63,0],["2016-02-16",19359.63,19359.63,19359.63,19359.63,0],["2016-02-17",19856.04,19856.04,19856.04,19856.04,10],["2016-02-18",19856.04,19856.04,19856.04,19856.04,0],["2016-02-19",19607.83,19806.39,19607.83,19806.39,23000],["2016-02-22",19806.39,19806.39,18515.75,18515.75,19280],["2016-02-23",18515.75,18515.75,18515.75,18515.75,0],["2016-02-24",18515.75,18515.75,18515.75,18515.75,0],["2016-02-25",18515.75,18515.75,18515.75,18515.75,0],["2016-02-26",18515.75,18515.75,18515.75,18515.75,0],["2016-02-29",18515.75,18515.75,18515.75,18515.75,0],["2016-03-01",18366.83,18366.83,18366.83,18366.83,1050],["2016-03-02",18366.83,18366.83,18366.83,18366.83,2790],["2016-03-03",18366.83,18366.83,18366.83,18366.83,0],["2016-03-04",19607.83,19607.83,19607.83,19607.83,30],["2016-03-07",19607.83,19607.83,19607.83,19607.83,0],["2016-03-08",19607.83,19607.83,19607.83,19607.83,0],["2016-03-09",19607.83,19607.83,19607.83,19607.83,0],["2016-03-10",19607.83,19607.83,19607.83,19607.83,0],["2016-03-11",19607.83,19607.83,19607.83,19607.83,0],["2016-03-14",19607.83,19607.83,19607.83,19607.83,0],["2016-03-15",18267.55,18267.55,18267.55,18267.55,10],["2016-03-16",18267.55,18267.55,18267.55,18267.55,0],["2016-03-17",18366.83,19508.55,18366.83,19508.55,2010],["2016-03-18",19508.55,19508.55,19508.55,19508.55,0],["2016-03-21",19508.55,19508.55,19508.55,19508.55,0],["2016-03-22",19508.55,19508.55,19508.55,19508.55,0],["2016-03-23",18863.23,20104.24,18863.23,20104.24,30],["2016-03-24",20352.44,20352.44,20352.44,20352.44,10],["2016-03-25",20600.64,20600.64,20600.64,20600.64,20],["2016-03-28",20600.64,20600.64,20600.64,20600.64,0],["2016-03-29",20600.64,20600.64,20600.64,20600.64,0],["2016-03-30",20600.64,20600.64,20600.64,20600.64,0],["2016-03-31",20600.64,20600.64,20600.64,20600.64,0],["2016-04-01",20352.44,20352.44,20352.44,20352.44,100],["2016-04-04",18962.51,18962.51,18962.51,18962.51,100],["2016-04-05",18962.51,18962.51,18962.51,18962.51,0],["2016-04-06",18962.51,18962.51,18962.51,18962.51,0],["2016-04-07",18962.51,18962.51,18962.51,18962.51,0],["2016-04-08",18962.51,18962.51,18962.51,18962.51,0],["2016-04-11",18019.35,20104.24,18019.35,20104.24,310],["2016-04-12",20104.24,20104.24,20104.24,20104.24,0],["2016-04-13",19607.83,19607.83,19558.19,19558.19,3010],["2016-04-14",19359.63,19359.63,19359.63,19359.63,7130],["2016-04-15",18019.35,19359.63,18019.35,18416.47,4610],["2016-04-19",18416.47,18416.47,18416.47,18416.47,50],["2016-04-20",18416.47,18416.47,18416.47,18416.47,0],["2016-04-21",18416.47,18416.47,18416.47,18416.47,0],["2016-04-22",18416.47,18416.47,18416.47,18416.47,0],["2016-04-25",17175.47,17175.47,17175.47,17175.47,10],["2016-04-26",18366.83,18366.83,18366.83,18366.83,5960],["2016-04-27",18366.83,18366.83,18366.83,18366.83,0],["2016-04-28",18366.83,18366.83,18366.83,18366.83,0],["2016-04-29",18366.83,18366.83,18366.83,18366.83,0],["2016-05-04",17870.43,17870.43,17870.43,17870.43,120],["2016-05-05",17423.67,17423.67,17423.67,17423.67,10],["2016-05-06",16480.51,16480.51,16480.51,16480.51,10],["2016-05-09",17622.23,17622.23,17622.23,17622.23,10],["2016-05-10",17622.23,17622.23,17622.23,17622.23,10],["2016-05-11",17622.23,17622.23,17622.23,17622.23,0],["2016-05-12",17622.23,17622.23,17622.23,17622.23,0],["2016-05-13",17622.23,17622.23,17622.23,17622.23,0],["2016-05-16",16530.15,18813.59,16530.15,18366.83,30],["2016-05-17",18366.83,18366.83,18366.83,18366.83,0],["2016-05-18",19260.35,19260.35,17175.47,17175.47,3100],["2016-05-19",18366.83,18366.83,17175.47,18366.83,530],["2016-05-20",17274.75,19607.83,17274.75,19607.83,20],["2016-05-23",18863.23,18863.23,18863.23,18863.23,10000],["2016-05-24",18863.23,18863.23,17671.87,17671.87,13980],["2016-05-25",17671.87,17671.87,17671.87,17671.87,0],["2016-05-26",18863.23,18863.23,17522.95,18863.23,14520],["2016-05-27",18366.83,18366.83,18366.83,18366.83,10],["2016-05-30",18366.83,18366.83,18366.83,18366.83,0],["2016-05-31",17690.43,17690.43,17690.43,17690.43,10],["2016-06-01",16493.73,16493.73,16493.73,16493.73,10],["2016-06-02",16493.73,16493.73,16493.73,16493.73,0],["2016-06-03",17638.4,17638.4,17638.4,17638.4,30],["2016-06-06",17638.4,17638.4,17638.4,17638.4,0],["2016-06-07",17638.4,17638.4,17638.4,17638.4,0],["2016-06-08",17638.4,17638.4,17638.4,17638.4,0],["2016-06-09",17638.4,17638.4,17638.4,17638.4,0],["2016-06-10",16441.7,16441.7,16441.7,16441.7,10],["2016-06-13",16441.7,16441.7,16441.7,16441.7,0],["2016-06-14",16441.7,16441.7,16441.7,16441.7,0],["2016-06-15",17586.37,17586.37,17586.37,17586.37,10],["2016-06-16",18783.08,18783.08,18783.08,18783.08,110],["2016-06-17",18783.08,18783.08,18783.08,18783.08,0],["2016-06-20",20083.85,20083.85,18262.77,18262.77,240],["2016-06-21",19459.48,19459.48,17742.46,17742.46,1210],["2016-06-22",18939.17,18939.17,18002.62,18002.62,280],["2016-06-23",18002.62,18002.62,18002.62,18002.62,0],["2016-06-24",19251.35,19251.35,16805.91,16805.91,30],["2016-06-27",16805.91,16805.91,16805.91,16805.91,0],["2016-06-28",17950.59,17950.59,17950.59,17950.59,180],["2016-06-29",19147.29,19147.29,19147.29,19147.29,10],["2016-06-30",19771.66,19771.66,19771.66,19771.66,10],["2016-07-01",18418.86,18418.86,18418.86,18418.86,190],["2016-07-04",18418.86,18418.86,18418.86,18418.86,0],["2016-07-05",19511.51,19667.6,17222.16,18210.74,250],["2016-07-06",19407.45,19459.48,17014.03,19251.35,4060],["2016-07-07",19251.35,19251.35,18783.08,19251.35,2030],["2016-07-08",19251.35,19251.35,19251.35,19251.35,2500],["2016-07-11",19251.35,19251.35,19251.35,19251.35,0],["2016-07-12",19251.35,19251.35,19251.35,19251.35,0],["2016-07-13",19251.35,19251.35,19251.35,19251.35,1000],["2016-07-14",19251.35,19251.35,19251.35,19251.35,2000],["2016-07-15",19251.35,19251.35,18366.83,18366.83,1810],["2016-07-18",19251.35,19251.35,19251.35,19251.35,3500],["2016-07-19",19251.35,19251.35,18262.77,19251.35,7410],["2016-07-20",19251.35,19251.35,19251.35,19251.35,0],["2016-07-21",17950.59,17950.59,17950.59,17950.59,100],["2016-07-22",17950.59,17950.59,17950.59,17950.59,0],["2016-07-25",17950.59,17950.59,17950.59,17950.59,0],["2016-07-26",19199.32,19199.32,16962.0,19199.32,3110],["2016-07-27",19199.32,19199.32,19199.32,19199.32,0],["2016-07-28",18054.65,18054.65,18054.65,18054.65,10],["2016-07-29",18054.65,18054.65,18054.65,18054.65,0],["2016-08-01",18054.65,18054.65,18054.65,18054.65,0],["2016-08-02",18054.65,18054.65,18054.65,18054.65,0],["2016-08-03",18054.65,18054.65,18054.65,18054.65,0],["2016-08-04",18054.65,18054.65,18054.65,18054.65,0],["2016-08-05",18054.65,18054.65,18054.65,18054.65,0],["2016-08-08",18054.65,18054.65,18054.65,18054.65,0],["2016-08-09",18731.05,19303.38,18314.8,18314.8,1390],["2016-08-10",19511.51,19511.51,19511.51,19511.51,10],["2016-08-11",18210.74,20812.27,18210.74,20812.27,20],["2016-08-12",20812.27,20812.27,19355.42,19355.42,1550],["2016-08-15",18262.77,19719.63,18262.77,19719.63,500],["2016-08-16",19251.35,19719.63,18731.05,19719.63,4020],["2016-08-17",19251.35,19407.45,19251.35,19407.45,4010],["2016-08-18",19251.35,20708.21,19199.32,19355.42,90],["2016-08-19",19355.42,20708.21,18054.65,20656.18,1170],["2016-08-22",20656.18,22061.01,19251.35,20656.18,2470],["2016-08-23",20656.18,22061.01,19251.35,19251.35,170],["2016-08-24",19251.35,19251.35,18210.74,18210.74,1230],["2016-08-25",18731.05,18731.05,18731.05,18731.05,10],["2016-08-26",19199.32,19251.35,18262.77,18262.77,2010],["2016-08-29",18262.77,18262.77,18262.77,18262.77,50],["2016-08-30",18262.77,18262.77,18262.77,18262.77,50],["2016-08-31",18262.77,18262.77,18262.77,18262.77,0],["2016-09-01",18262.77,18262.77,18262.77,18262.77,0],["2016-09-05",18262.77,18262.77,18262.77,18262.77,0],["2016-09-06",18731.05,19511.51,18731.05,19511.51,1010],["2016-09-07",19251.35,19251.35,19251.35,19251.35,5000],["2016-09-08",19979.78,19979.78,18366.83,19251.35,5030],["2016-09-09",19251.35,19251.35,19251.35,19251.35,0],["2016-09-12",19979.78,19979.78,18366.83,19927.75,940],["2016-09-13",18548.94,19875.72,18548.94,18991.2,50],["2016-09-14",18991.2,20291.97,17742.46,18783.08,60],["2016-09-15",19719.63,19719.63,18991.2,18991.2,20],["2016-09-16",19459.48,19459.48,19459.48,19459.48,10],["2016-09-19",19459.48,19459.48,19459.48,19459.48,0],["2016-09-20",19459.48,19459.48,19459.48,19459.48,0],["2016-09-21",18158.71,19199.32,18158.71,19199.32,30],["2016-09-22",19199.32,19199.32,19199.32,19199.32,0],["2016-09-23",19251.35,19251.35,19251.35,19251.35,20],["2016-09-26",19251.35,20552.12,19251.35,20552.12,20],["2016-09-27",19121.28,21280.55,19121.28,20760.24,820],["2016-09-28",20760.24,22113.04,19355.42,19355.42,50],["2016-09-29",20708.21,20708.21,20161.89,20161.89,3010],["2016-09-30",18757.06,18757.06,18757.06,18757.06,10],["2016-10-03",18887.14,18887.14,18887.14,18887.14,304181],["2016-10-04",17586.37,18731.05,17586.37,18496.91,3020],["2016-10-05",19771.66,19771.66,17222.16,17222.16,20],["2016-10-06",18418.86,18418.86,18418.86,18418.86,10],["2016-10-07",18418.86,18418.86,18418.86,18418.86,0],["2016-10-10",19407.45,19407.45,19407.45,19407.45,10],["2016-10-11",18236.76,18236.76,18236.76,18236.76,10],["2016-10-12",19251.35,19251.35,18496.91,18496.91,150],["2016-10-13",19251.35,19251.35,18496.91,18496.91,40],["2016-10-14",18496.91,18496.91,18496.91,18496.91,0],["2016-10-17",18991.2,18991.2,18991.2,18991.2,10],["2016-10-18",17664.42,18991.2,17664.42,17664.42,50],["2016-10-19",18887.14,18887.14,18887.14,18887.14,490],["2016-10-20",20187.91,20187.91,20187.91,20187.91,10],["2016-10-21",18783.08,19745.65,18783.08,19745.65,40],["2016-10-24",19667.6,20005.8,19667.6,20005.8,20],["2016-10-25",18626.99,20005.8,18626.99,20005.8,20],["2016-10-26",20005.8,20005.8,20005.8,20005.8,0],["2016-10-27",20005.8,20005.8,20005.8,20005.8,0],["2016-10-28",20005.8,20005.8,20005.8,20005.8,0],["2016-10-31",19771.66,21384.61,19771.66,20291.97,70],["2016-11-01",20291.97,21696.8,18939.17,20109.86,40],["2016-11-02",19771.66,21488.67,19771.66,20265.95,340],["2016-11-03",21618.75,21618.75,21618.75,21618.75,10],["2016-11-04",20109.86,20109.86,20109.86,20109.86,60],["2016-11-07",18705.03,19979.78,18705.03,19979.78,20],["2016-11-08",18653.0,21306.57,18653.0,21306.57,20],["2016-11-09",19823.69,19823.69,19823.69,19823.69,10],["2016-11-10",18444.88,18444.88,18444.88,18444.88,130],["2016-11-11",17170.13,19719.63,17170.13,18314.8,130],["2016-11-14",17040.05,17040.05,17040.05,17040.05,10],["2016-11-15",15869.36,18210.74,15869.36,18210.74,110],["2016-11-16",16935.99,19381.43,16935.99,19381.43,420],["2016-11-17",18288.79,20526.11,18288.79,20526.11,20],["2016-11-18",20526.11,21956.95,19095.26,19485.49,140],["2016-11-21",19485.49,20838.29,18522.92,19225.34,50],["2016-11-22",20552.12,20552.12,18522.92,18548.94,340],["2016-11-23",19823.69,19823.69,17794.49,19745.65,40],["2016-11-24",19771.66,21124.46,18392.85,18548.94,190],["2016-11-25",18548.94,19797.68,18548.94,18548.94,30],["2016-11-28",18991.2,19823.69,18991.2,19823.69,20],["2016-11-29",19823.69,21202.5,18470.89,18470.89,80],["2016-11-30",17404.26,19745.65,17404.26,17534.34,60],["2016-12-01",16675.84,16675.84,16675.84,16675.84,10],["2016-12-02",17820.51,17820.51,17820.51,17820.51,10],["2016-12-05",19043.23,19043.23,16597.79,19043.23,30],["2016-12-06",19251.35,20265.95,17716.45,20265.95,261922],["2016-12-07",19251.35,21566.72,19251.35,20291.97,40],["2016-12-08",18887.14,20109.86,18887.14,19771.66,30],["2016-12-09",18522.92,19745.65,18522.92,19745.65,30],["2016-12-12",19251.35,19745.65,19251.35,19745.65,130],["2016-12-13",19745.65,19745.65,19745.65,19745.65,30],["2016-12-14",19719.63,19719.63,19719.63,19719.63,10],["2016-12-15",19745.65,19745.65,19719.63,19719.63,60],["2016-12-16",19251.35,19251.35,18340.82,18340.82,230],["2016-12-19",17066.07,19615.57,17066.07,18340.82,960],["2016-12-20",18210.74,19615.57,18210.74,19511.51,270],["2016-12-21",19511.51,20786.26,18158.71,19251.35,60],["2016-12-22",19251.35,20265.95,17924.57,19225.34,40],["2016-12-23",19251.35,20265.95,19251.35,20265.95,20],["2016-12-26",20265.95,20786.26,20265.95,20786.26,20],["2016-12-27",20786.26,22217.1,20786.26,22217.1,20],["2016-12-28",21852.89,23387.79,20682.2,20682.2,530],["2016-12-29",19251.35,20682.2,19251.35,19251.35,4900],["2016-12-30",17924.57,17924.57,17924.57,17924.57,10],["2017-01-03",16675.84,16675.84,16675.84,16675.84,10],["2017-01-04",15531.16,17820.51,15531.16,17820.51,810],["2017-01-05",16597.79,18991.2,16597.79,18991.2,3010],["2017-01-06",17664.42,20317.98,17664.42,17846.53,140],["2017-01-09",16597.79,17846.53,16597.79,17846.53,50],["2017-01-10",16597.79,19095.26,16597.79,17924.57,3600],["2017-01-11",19173.31,19173.31,18262.77,18262.77,340],["2017-01-12",16988.02,17196.14,16988.02,17196.14,210],["2017-01-13",16051.47,16051.47,16051.47,16051.47,10],["2017-01-16",16051.47,16051.47,16051.47,16051.47,0],["2017-01-17",14932.81,14932.81,14932.81,14932.81,10],["2017-01-18",15973.42,15973.42,15973.42,15973.42,1200],["2017-01-19",17066.07,17066.07,17066.07,17066.07,10],["2017-01-20",15895.37,18236.76,15895.37,18236.76,20],["2017-01-23",16962.0,19511.51,16962.0,18522.92,1450],["2017-01-24",17248.17,17248.17,17248.17,17248.17,10],["2017-01-25",16051.47,16051.47,16051.47,16051.47,10],["2017-02-02",15010.85,17170.13,14932.81,17170.13,50],["2017-02-03",15973.42,15973.42,15973.42,15973.42,10],["2017-02-06",14932.81,17066.07,14932.81,17066.07,510],["2017-02-07",15921.39,15921.39,15921.39,15921.39,10],["2017-02-08",14828.75,14828.75,14828.75,14828.75,10],["2017-02-09",13866.18,13866.18,13866.18,13866.18,10],["2017-02-10",13866.18,13866.18,13866.18,13866.18,0],["2017-02-13",12929.63,12929.63,12929.63,12929.63,10],["2017-02-14",13814.15,13814.15,13814.15,13814.15,10],["2017-02-15",14776.72,14776.72,14776.72,14776.72,10],["2017-02-16",15791.31,15791.31,15791.31,15791.31,10],["2017-02-17",16883.96,16883.96,16883.96,16883.96,10],["2017-02-20",16883.96,16883.96,16883.96,16883.96,0],["2017-02-21",18054.65,18054.65,18054.65,18054.65,10],["2017-02-22",19303.38,19303.38,16805.91,16805.91,510],["2017-02-23",17976.6,17976.6,17976.6,17976.6,110],["2017-02-24",17976.6,17976.6,17976.6,17976.6,0],["2017-02-27",16727.87,19225.34,16727.87,19225.34,4010],["2017-02-28",17898.56,20552.12,17898.56,19511.51,7080],["2017-03-01",19511.51,19511.51,19511.51,19511.51,0],["2017-03-02",18236.76,18236.76,18236.76,18236.76,10],["2017-03-03",19511.51,19511.51,19511.51,19511.51,10],["2017-03-06",19511.51,19511.51,19511.51,19511.51,0],["2017-03-07",19511.51,19511.51,19511.51,19511.51,0],["2017-03-08",18158.71,18158.71,18158.71,18158.71,10],["2017-03-09",18158.71,18158.71,18158.71,18158.71,0],["2017-03-10",18158.71,18158.71,18158.71,18158.71,0],["2017-03-13",19407.45,19407.45,19407.45,19407.45,200],["2017-03-14",18236.76,19407.45,18236.76,19407.45,20],["2017-03-15",19407.45,19407.45,19407.45,19407.45,0],["2017-03-16",19407.45,19407.45,19407.45,19407.45,0],["2017-03-17",18236.76,18236.76,18236.76,18236.76,10],["2017-03-20",18236.76,18236.76,18236.76,18236.76,0],["2017-03-21",18236.76,18236.76,18236.76,18236.76,0],["2017-03-22",19511.51,19511.51,16962.0,19511.51,3420],["2017-03-23",20291.97,20812.27,18783.08,20812.27,1970],["2017-03-24",20812.27,21852.89,19823.69,21852.89,6630],["2017-03-27",20344.0,22373.2,20344.0,21852.89,11000],["2017-03-28",22113.04,22373.2,20396.03,22373.2,7930],["2017-03-29",22373.2,22373.2,22373.2,22373.2,20],["2017-03-30",20812.27,22373.2,20812.27,22373.2,4050],["2017-03-31",22373.2,22373.2,20864.31,21332.58,28660],["2017-04-03",20812.27,20812.27,20812.27,20812.27,1100],["2017-04-04",21072.43,21072.43,21072.43,21072.43,390],["2017-04-05",21072.43,21072.43,21072.43,21072.43,2320],["2017-04-07",21072.43,21072.43,21072.43,21072.43,0],["2017-04-10",22529.29,22529.29,19667.6,19667.6,3970],["2017-04-11",20291.97,20291.97,20291.97,20291.97,100],["2017-04-12",20552.12,20552.12,20552.12,20552.12,610],["2017-04-13",21332.58,21332.58,21332.58,21332.58,10],["2017-04-14",22815.46,22815.46,22815.46,22815.46,50],["2017-04-17",22815.46,22815.46,22815.46,22815.46,0],["2017-04-18",22815.46,22815.46,22815.46,22815.46,0],["2017-04-19",22815.46,22815.46,22815.46,22815.46,0],["2017-04-20",22815.46,22815.46,22815.46,22815.46,0],["2017-04-21",22815.46,22815.46,22815.46,22815.46,0],["2017-04-24",21228.52,21228.52,21228.52,21228.52,100],["2017-04-25",19771.66,19771.66,19771.66,19771.66,10],["2017-04-26",19771.66,19771.66,19771.66,19771.66,0],["2017-04-27",19771.66,19771.66,19771.66,19771.66,0],["2017-04-28",19771.66,19771.66,19771.66,19771.66,0],["2017-05-03",19771.66,19771.66,19771.66,19771.66,0],["2017-05-04",19771.66,19771.66,19771.66,19771.66,10],["2017-05-05",21150.47,21150.47,21150.47,21150.47,10],["2017-05-08",21150.47,21150.47,21150.47,21150.47,0],["2017-05-09",21150.47,21150.47,21150.47,21150.47,0],["2017-05-10",21332.58,21332.58,21332.58,21332.58,130],["2017-05-11",21332.58,21332.58,21332.58,21332.58,0],["2017-05-12",22373.2,22373.2,22373.2,22373.2,40],["2017-05-15",22373.2,22373.2,22373.2,22373.2,0],["2017-05-16",22373.2,22373.2,22373.2,22373.2,0],["2017-05-17",22373.2,22373.2,22373.2,22373.2,0],["2017-05-18",22373.2,22373.2,22373.2,22373.2,0],["2017-05-19",21332.58,21332.58,21332.58,21332.58,500],["2017-05-22",21332.58,21332.58,21332.58,21332.58,0],["2017-05-23",21332.58,21332.58,21332.58,21332.58,0],["2017-05-24",21332.58,21332.58,21332.58,21332.58,0],["2017-05-25",21826.87,21826.87,21826.87,21826.87,100],["2017-05-26",21332.58,21332.58,21332.58,21332.58,10],["2017-05-29",20812.27,20812.27,20812.27,20812.27,300],["2017-05-30",20812.27,20812.27,20812.27,20812.27,0],["2017-05-31",20031.81,20031.81,20031.81,20031.81,1110],["2017-06-01",20031.81,20031.81,20031.81,20031.81,0],["2017-06-02",20031.81,20031.81,20031.81,20031.81,0],["2017-06-05",20031.81,20031.81,20031.81,20031.81,0],["2017-06-06",18731.05,20760.24,18731.05,20760.24,410],["2017-06-07",20760.24,20760.24,20760.24,20760.24,0],["2017-06-08",20812.27,20812.27,20812.27,20812.27,10],["2017-06-09",19355.42,21228.52,19355.42,21228.52,20],["2017-06-12",21228.52,21228.52,21228.52,21228.52,0],["2017-06-13",20291.97,20291.97,20291.97,20291.97,220],["2017-06-14",18887.14,20760.24,18887.14,20760.24,950],["2017-06-15",21696.8,22035.0,21696.8,22035.0,210],["2017-06-16",23569.9,23569.9,23569.9,23569.9,10],["2017-06-19",25208.87,25208.87,22373.2,23856.07,830],["2017-06-20",22191.09,22191.09,22191.09,22191.09,10],["2017-06-21",20812.27,20812.27,20656.18,20656.18,560],["2017-06-22",20291.97,20630.17,19251.35,20630.17,220],["2017-06-23",19277.37,20500.09,19277.37,20500.09,20],["2017-06-26",19251.35,19771.66,19251.35,19771.66,600],["2017-06-27",18444.88,19771.66,18444.88,19771.66,20],["2017-06-28",18496.91,19771.66,18496.91,19771.66,20],["2017-06-29",19771.66,19771.66,19771.66,19771.66,0],["2017-06-30",20760.24,20760.24,20760.24,20760.24,10],["2017-07-03",20760.24,20760.24,20760.24,20760.24,10],["2017-07-04",19329.4,20656.18,19329.4,20656.18,20],["2017-07-05",19277.37,19277.37,19277.37,19277.37,10],["2017-07-06",19277.37,19277.37,19277.37,19277.37,0],["2017-07-07",18054.65,19771.66,18054.65,19771.66,190],["2017-07-10",18809.09,20291.97,18809.09,20291.97,60],["2017-07-11",20291.97,20291.97,18939.17,20291.97,20],["2017-07-12",18939.17,20239.94,18939.17,20239.94,50],["2017-07-13",19277.37,20187.91,19277.37,19329.4,40],["2017-07-14",18210.74,19771.66,17976.6,18340.82,80],["2017-07-17",17118.1,19615.57,17066.07,17404.26,100],["2017-07-18",17352.23,18600.97,17352.23,18600.97,20],["2017-07-19",19901.74,19901.74,17404.26,17404.26,30],["2017-07-20",18132.69,18132.69,17352.23,17352.23,20],["2017-07-21",16233.57,16233.57,16233.57,16233.57,10],["2017-07-24",17352.23,17352.23,17352.23,17352.23,4810],["2017-07-25",17352.23,17352.23,17352.23,17352.23,380],["2017-07-26",18548.94,18548.94,18548.94,18548.94,10],["2017-07-27",19823.69,19823.69,17950.59,19771.66,2940],["2017-07-28",20812.27,21150.47,20812.27,21150.47,900],["2017-07-31",21176.49,22529.29,21176.49,21852.89,2050],["2017-08-01",21592.73,21592.73,21592.73,21592.73,710],["2017-08-02",21592.73,21592.73,21592.73,21592.73,980],["2017-08-03",20083.85,21852.89,20083.85,21852.89,20],["2017-08-04",21852.89,21852.89,21852.89,21852.89,1010],["2017-08-07",22893.5,22893.5,21592.73,22373.2,800],["2017-08-08",21592.73,21592.73,21592.73,21592.73,60],["2017-08-09",21592.73,21592.73,21592.73,21592.73,0],["2017-08-10",21696.8,21696.8,21696.8,21696.8,290],["2017-08-11",21696.8,21696.8,21332.58,21332.58,210],["2017-08-14",22480.84,22811.44,20232.76,22811.44,420],["2017-08-15",24199.96,24398.32,24199.96,24398.32,110],["2017-08-16",25720.73,25720.73,25720.73,25720.73,10],["2017-08-17",23935.48,25125.65,23935.48,24166.9,150],["2017-08-18",22480.84,24861.16,22480.84,24861.16,20],["2017-08-21",23208.16,24795.04,23208.16,23274.28,1320],["2017-08-22",21852.7,24464.44,21852.7,24464.44,490],["2017-08-23",23175.1,24133.84,23142.04,23142.04,560],["2017-08-24",21588.22,21588.22,21588.22,21588.22,10],["2017-08-25",20530.3,20530.3,20530.3,20530.3,10],["2017-08-28",20530.3,20530.3,20530.3,20530.3,0],["2017-08-29",20530.3,20530.3,20530.3,20530.3,0],["2017-08-30",19869.1,19869.1,19108.71,19108.71,20],["2017-08-31",20431.12,20431.12,19207.89,20431.12,1260],["2017-09-01",21852.7,21852.7,20431.12,21852.7,30],["2017-09-05",23142.04,23373.46,23142.04,23373.46,440],["2017-09-06",23803.24,24464.44,21753.52,21852.7,610],["2017-09-07",21885.76,22480.84,20596.42,20596.42,70],["2017-09-08",21885.76,22018.0,19240.95,22018.0,150],["2017-09-11",20563.36,23538.76,20563.36,23538.76,150],["2017-09-12",25125.65,25125.65,21984.94,24464.44,320],["2017-09-13",22778.38,25125.65,22778.38,25125.65,730],["2017-09-14",24464.44,24464.44,24464.44,24464.44,10],["2017-09-15",22778.38,22811.44,22778.38,22778.38,510],["2017-09-18",23175.1,23175.1,23175.1,23175.1,100],["2017-09-19",24464.44,24795.04,24464.44,24795.04,760],["2017-09-20",23075.92,23075.92,23075.92,23075.92,10],["2017-09-21",24662.8,24662.8,24662.8,24662.8,4650],["2017-09-22",24662.8,24662.8,23472.64,23472.64,210],["2017-09-25",23472.64,25092.59,23472.64,25092.59,26140],["2017-09-26",26844.77,26844.77,23538.76,26778.65,80],["2017-09-27",27770.45,27770.45,24927.28,25786.85,2310],["2017-09-28",27439.85,27439.85,25059.53,26646.41,1240],["2017-09-29",27704.33,27704.33,24795.04,26315.81,6770],["2017-10-02",24497.5,24497.5,24497.5,24497.5,1210],["2017-10-03",22910.62,24894.22,22910.62,24894.22,120],["2017-10-04",23208.16,23406.52,23175.1,23406.52,190],["2017-10-05",21852.7,24993.4,21852.7,23307.34,490],["2017-10-06",23307.34,23307.34,23307.34,23307.34,0],["2017-10-09",24894.22,24894.22,23505.7,23538.76,50],["2017-10-10",23538.76,24431.38,22513.9,24431.38,570],["2017-10-11",22745.32,24761.98,22745.32,24761.98,530],["2017-10-12",23505.7,24695.86,23505.7,24695.86,30],["2017-10-13",23505.7,24464.44,23505.7,23604.88,890],["2017-10-16",23604.88,23604.88,23604.88,23604.88,0],["2017-10-17",24563.62,24563.62,23505.7,24464.44,1820],["2017-10-18",24464.44,24464.44,24464.44,24464.44,0],["2017-10-19",23505.7,23505.7,23505.7,23505.7,30],["2017-10-20",23505.7,23505.7,23505.7,23505.7,0],["2017-10-23",23571.82,23571.82,21951.88,22282.48,260],["2017-10-24",20860.9,20860.9,20860.9,20860.9,10],["2017-10-25",22315.54,22315.54,22315.54,22315.54,2300],["2017-10-26",23803.24,23869.36,22844.5,23803.24,1500],["2017-10-27",22249.42,24464.44,22249.42,23803.24,1200],["2017-10-30",22513.9,23142.04,22513.9,23142.04,20],["2017-10-31",24133.84,24133.84,24133.84,24133.84,60],["2017-11-01",24299.14,24299.14,23142.04,24199.96,3030],["2017-11-02",24299.14,24299.14,24001.6,24001.6,660],["2017-11-03",23968.54,24133.84,22910.62,23505.7,5240],["2017-11-06",22546.96,23604.88,22546.96,23604.88,120],["2017-11-07",22513.9,24199.96,22513.9,22546.96,120],["2017-11-08",23704.06,24100.78,22546.96,23704.06,830],["2017-11-09",24034.66,24034.66,22877.56,23869.36,30],["2017-11-10",22381.66,23935.48,22381.66,23902.42,2350],["2017-11-13",23505.7,23869.36,23505.7,23505.7,2020],["2017-11-14",23208.16,23803.24,23208.16,23208.16,260],["2017-11-15",23803.24,23803.24,23803.24,23803.24,50],["2017-11-16",23274.28,23274.28,23274.28,23274.28,10],["2017-11-17",23803.24,23803.24,23803.24,23803.24,100],["2017-11-20",23935.48,23935.48,22150.24,22150.24,90],["2017-11-21",23671.0,23671.0,23671.0,23671.0,50],["2017-11-22",24431.38,24431.38,22018.0,24199.96,660],["2017-11-23",25026.46,25026.46,23803.24,24332.2,2070],["2017-11-24",23241.22,24431.38,23241.22,24431.38,20],["2017-11-27",23803.24,23803.24,23803.24,23803.24,10],["2017-11-28",24001.6,24001.6,24001.6,24001.6,60],["2017-11-29",24133.84,24133.84,23241.22,24133.84,19310],["2017-11-30",24133.84,24133.84,24133.84,24133.84,0],["2017-12-01",24133.84,24133.84,24133.84,24133.84,4000],["2017-12-04",23803.24,23803.24,23803.24,23803.24,1000],["2017-12-05",22513.9,22513.9,22513.9,22513.9,10],["2017-12-06",23241.22,23241.22,23241.22,23241.22,60],["2017-12-07",23241.22,23241.22,23241.22,23241.22,0],["2017-12-08",23241.22,23241.22,23241.22,23241.22,0],["2017-12-11",22513.9,23770.18,22513.9,23770.18,1520],["2017-12-12",23968.54,23968.54,23968.54,23968.54,10],["2017-12-13",23968.54,23968.54,23968.54,23968.54,0],["2017-12-14",23803.24,23803.24,23803.24,23803.24,300],["2017-12-15",23869.36,23869.36,23869.36,23869.36,20],["2017-12-18",23803.24,23803.24,23803.24,23803.24,1250],["2017-12-19",23803.24,24034.66,22613.08,24034.66,420],["2017-12-20",24034.66,24034.66,24034.66,24034.66,0],["2017-12-21",24034.66,24034.66,24034.66,24034.66,0],["2017-12-22",24100.78,24100.78,24100.78,24100.78,10],["2017-12-25",22414.72,22414.72,22414.72,22414.72,10],["2017-12-26",21257.62,23770.18,21257.62,21323.74,530],["2017-12-27",22811.44,22811.44,21885.76,21885.76,210],["2017-12-28",23406.52,23406.52,22513.9,23406.52,7330],["2017-12-29",21786.58,24133.84,21786.58,22018.0,3130],["2018-01-02",23505.7,23505.7,23505.7,23505.7,10],["2018-01-03",24431.38,24431.38,24431.38,24431.38,10],["2018-01-04",23637.94,23637.94,22811.44,22811.44,510],["2018-01-05",23142.04,23472.64,23142.04,23472.64,200],["2018-01-08",21918.82,21951.88,21918.82,21951.88,20],["2018-01-09",22546.96,22546.96,22546.96,22546.96,150],["2018-01-10",21852.7,23770.18,21852.7,23770.18,20],["2018-01-11",23142.04,23142.04,23142.04,23142.04,40],["2018-01-12",23142.04,23142.04,23142.04,23142.04,0],["2018-01-15",23142.04,23142.04,23142.04,23142.04,500],["2018-01-16",23142.04,23142.04,23142.04,23142.04,0],["2018-01-17",22249.42,24100.78,22249.42,24100.78,1010],["2018-01-18",23142.04,24034.66,23142.04,24034.66,430],["2018-01-19",25654.61,25654.61,25654.61,25654.61,10],["2018-01-22",25654.61,25654.61,25654.61,25654.61,0],["2018-01-25",25654.61,25654.61,25654.61,25654.61,0],["2018-01-26",23869.36,23869.36,23869.36,23869.36,30],["2018-01-29",22480.84,23406.52,22480.84,23406.52,1370],["2018-01-30",21786.58,25026.46,21786.58,25026.46,120],["2018-01-31",25026.46,25026.46,25026.46,25026.46,100],["2018-02-01",25092.59,25092.59,25092.59,25092.59,10],["2018-02-02",23340.4,23340.4,23340.4,23340.4,240],["2018-02-05",24960.34,24960.34,24960.34,24960.34,10],["2018-02-06",23241.22,23241.22,23241.22,23241.22,60],["2018-02-07",21621.28,23108.98,21621.28,23108.98,60],["2018-02-08",23770.18,23770.18,23770.18,23770.18,10],["2018-02-09",25059.53,25059.53,22117.18,23439.58,530],["2018-02-12",24993.4,25059.53,24993.4,25059.53,40],["2018-02-13",26745.59,26745.59,23307.34,26448.05,1040],["2018-02-21",28200.23,28200.23,24596.68,24596.68,750],["2018-02-22",22877.56,22877.56,22877.56,22877.56,100],["2018-02-23",22943.68,22943.68,22943.68,22943.68,10],["2018-02-26",21389.86,21389.86,21389.86,21389.86,10],["2018-02-27",21290.68,21290.68,21290.68,21290.68,10],["2018-02-28",22778.38,22778.38,21753.52,22778.38,40],["2018-03-01",22480.84,22480.84,22480.84,22480.84,10],["2018-03-02",23505.7,23505.7,22183.3,22513.9,1750],["2018-03-05",22513.9,22513.9,22513.9,22513.9,0],["2018-03-06",23604.88,23604.88,22613.08,22613.08,130],["2018-03-07",22613.08,22613.08,22613.08,22613.08,0],["2018-03-08",22613.08,22613.08,22613.08,22613.08,20000],["2018-03-09",22613.08,22613.08,22613.08,22613.08,0],["2018-03-12",24001.6,24001.6,23737.12,23737.12,1450],["2018-03-13",22546.96,24133.84,22546.96,24133.84,20],["2018-03-14",24332.2,24332.2,24332.2,24332.2,10],["2018-03-15",24464.44,24464.44,24464.44,24464.44,10],["2018-03-16",22943.68,22943.68,22943.68,22943.68,20],["2018-03-19",22513.9,22513.9,22513.9,22513.9,230],["2018-03-20",24001.6,24001.6,24001.6,24001.6,310],["2018-03-21",22679.2,22679.2,22679.2,22679.2,10],["2018-03-22",22679.2,22679.2,22679.2,22679.2,0],["2018-03-23",23737.12,23737.12,23671.0,23671.0,600],["2018-03-26",23671.0,23671.0,23671.0,23671.0,0],["2018-03-27",23803.24,23803.24,23803.24,23803.24,10],["2018-03-28",23803.24,23803.24,23803.24,23803.24,30],["2018-03-29",23142.04,23142.04,23142.04,23142.04,290],["2018-03-30",23803.24,23803.24,23803.24,23803.24,560],["2018-04-02",23803.24,23803.24,23803.24,23803.24,0],["2018-04-03",23472.64,23472.64,23142.04,23142.04,520],["2018-04-04",23142.04,23142.04,23142.04,23142.04,0],["2018-04-05",21885.76,21885.76,21885.76,21885.76,10],["2018-04-06",21885.76,21885.76,21885.76,21885.76,0],["2018-04-09",23406.52,23406.52,23406.52,23406.52,410],["2018-04-10",24464.44,25026.46,21819.64,22480.84,1440],["2018-04-11",23803.24,23803.24,22546.96,23472.64,610],["2018-04-12",25059.53,25059.53,22480.84,25059.53,430],["2018-04-13",23340.4,23340.4,23340.4,23340.4,30],["2018-04-16",23340.4,23340.4,23340.4,23340.4,0],["2018-04-17",24960.34,24960.34,22480.84,22546.96,3440],["2018-04-18",22546.96,22546.96,22546.96,22546.96,0],["2018-04-19",22546.96,22546.96,22546.96,22546.96,0],["2018-04-20",24100.78,24100.78,24100.78,24100.78,60],["2018-04-23",24100.78,24100.78,24100.78,24100.78,0],["2018-04-24",24067.72,24795.04,24067.72,24795.04,710],["2018-04-26",24795.04,24795.04,24795.04,24795.04,0],["2018-04-27",24795.04,24795.04,24795.04,24795.04,0],["2018-05-02",24199.96,24199.96,23869.36,23869.36,40],["2018-05-03",23869.36,23869.36,23869.36,23869.36,0],["2018-05-04",23869.36,23869.36,23869.36,23869.36,0],["2018-05-07",23869.36,23869.36,23869.36,23869.36,0],["2018-05-08",25522.37,25522.37,25522.37,25522.37,10],["2018-05-09",27109.25,27109.25,27109.25,27109.25,100],["2018-05-10",25786.85,25786.85,25456.25,25456.25,250],["2018-05-11",25456.25,25456.25,25456.25,25456.25,0],["2018-05-14",25456.25,27109.25,25456.25,27109.25,500],["2018-05-15",26448.05,26448.05,25224.83,25224.83,1070],["2018-05-16",26448.05,26448.05,23671.0,23671.0,1010],["2018-05-17",25324.01,25324.01,23671.0,25324.01,1020],["2018-05-18",25324.01,25324.01,25324.01,25324.01,0],["2018-05-21",25324.01,25324.01,25324.01,25324.01,0],["2018-05-22",25324.01,25324.01,25324.01,25324.01,12840],["2018-05-23",23869.36,23869.36,23869.36,23869.36,100],["2018-05-24",23869.36,23869.36,23869.36,23869.36,10],["2018-05-25",23208.16,23208.16,23208.16,23208.16,10],["2018-05-28",24133.84,24133.84,24133.84,24133.84,1000],["2018-05-29",22546.96,22546.96,22546.96,22546.96,10],["2018-05-30",22546.96,22546.96,22546.96,22546.96,0],["2018-05-31",22546.96,22546.96,22546.96,22546.96,0],["2018-06-01",24100.78,24100.78,22613.08,22613.08,60],["2018-06-04",22613.08,22613.08,22613.08,22613.08,0],["2018-06-05",22613.08,22613.08,22613.08,22613.08,0],["2018-06-06",24166.9,24166.9,21356.8,21356.8,220],["2018-06-07",22844.5,22844.5,22844.5,22844.5,10],["2018-06-08",22844.5,22844.5,22844.5,22844.5,0],["2018-06-11",24133.84,24133.84,24133.84,24133.84,180],["2018-06-12",24133.84,24133.84,24133.84,24133.84,0],["2018-06-13",24133.84,24133.84,24133.84,24133.84,0],["2018-06-14",24133.84,24133.84,24133.84,24133.84,0],["2018-06-15",24133.84,24133.84,24133.84,24133.84,0],["2018-06-18",24133.84,24133.84,24133.84,24133.84,0],["2018-06-19",22546.96,22546.96,22546.96,22546.96,10],["2018-06-20",24100.78,24100.78,24100.78,24100.78,200],["2018-06-21",22745.32,22745.32,22745.32,22745.32,10],["2018-06-22",24332.2,24332.2,22679.2,22679.2,210],["2018-06-25",22679.2,22679.2,22679.2,22679.2,0],["2018-06-26",22679.2,22679.2,22679.2,22679.2,0],["2018-06-27",22679.2,22679.2,22679.2,22679.2,0],["2018-06-28",22679.2,22679.2,22679.2,22679.2,0],["2018-06-29",24266.08,24266.08,21158.44,22712.26,2620],["2018-07-02",22646.14,24299.14,21819.64,24299.14,1040],["2018-07-03",25786.85,25786.85,25786.85,25786.85,10],["2018-07-04",24001.6,25720.73,24001.6,25720.73,2010],["2018-07-05",23935.48,23935.48,23935.48,23935.48,390],["2018-07-06",22282.48,23406.52,22282.48,23406.52,20],["2018-07-09",21786.58,21786.58,21786.58,21786.58,10],["2018-07-10",21885.76,23307.34,21819.64,23307.34,360],["2018-07-11",22580.02,22580.02,22580.02,22580.02,10],["2018-07-12",21191.5,21191.5,21191.5,21191.5,10],["2018-07-13",22646.14,22646.14,20563.36,20563.36,1170],["2018-07-16",20563.36,20563.36,20563.36,20563.36,0],["2018-07-17",21984.94,21984.94,21984.94,21984.94,100],["2018-07-18",20530.3,23505.7,20530.3,23505.7,9010],["2018-07-19",21951.88,21951.88,21951.88,21951.88,10],["2018-07-20",20431.12,23472.64,20431.12,23472.64,1210],["2018-07-23",22513.9,22513.9,22513.9,22513.9,10],["2018-07-24",22513.9,22513.9,22513.9,22513.9,0],["2018-07-25",20960.08,20960.08,20960.08,20960.08,10],["2018-07-26",20960.08,20960.08,20960.08,20960.08,0],["2018-07-27",20960.08,20960.08,20960.08,20960.08,0],["2018-07-30",20960.08,20960.08,20960.08,20960.08,0],["2018-07-31",20960.08,20960.08,20960.08,20960.08,0],["2018-08-01",20960.08,20960.08,20960.08,20960.08,0],["2018-08-02",20960.08,20960.08,20960.08,20960.08,0],["2018-08-03",20960.08,20960.08,20960.08,20960.08,0],["2018-08-06",20960.08,20960.08,20960.08,20960.08,0],["2018-08-07",20960.08,20960.08,20960.08,20960.08,0],["2018-08-08",22414.72,22414.72,22414.72,22414.72,10],["2018-08-09",20927.02,23968.54,20927.02,23968.54,50],["2018-08-10",25588.49,25588.49,22480.84,22480.84,1960],["2018-08-13",22480.84,22480.84,22480.84,22480.84,0],["2018-08-14",23803.24,23803.24,23803.24,23803.24,20],["2018-08-15",25456.25,25456.25,25456.25,25456.25,500],["2018-08-16",26778.65,26778.65,26778.65,26778.65,50],["2018-08-17",26778.65,26778.65,26778.65,26778.65,0],["2018-08-20",26448.05,26448.05,26448.05,26448.05,70],["2018-08-21",26448.05,26448.05,26448.05,26448.05,100],["2018-08-22",26448.05,26448.05,26448.05,26448.05,0],["2018-08-23",26448.05,26448.05,26448.05,26448.05,0],["2018-08-24",26381.93,26381.93,26117.45,26117.45,540],["2018-08-27",26117.45,26117.45,26117.45,26117.45,100],["2018-08-28",26117.45,26117.45,26117.45,26117.45,0],["2018-08-29",26117.45,26117.45,26117.45,26117.45,0],["2018-08-30",25786.85,25786.85,25786.85,25786.85,70],["2018-08-31",25786.85,25786.85,25786.85,25786.85,0],["2018-09-04",24100.78,24100.78,24100.78,24100.78,20],["2018-09-05",24100.78,24100.78,24100.78,24100.78,0],["2018-09-06",24100.78,24100.78,24100.78,24100.78,0],["2018-09-07",25661.27,25765.3,25661.27,25765.3,140],["2018-09-10",25765.3,25765.3,25765.3,25765.3,100],["2018-09-11",25765.3,25765.3,25765.3,25765.3,0],["2018-09-12",25765.3,25765.3,25765.3,25765.3,0],["2018-09-13",26701.59,26701.59,26701.59,26701.59,50],["2018-09-14",26701.59,26701.59,24863.69,24863.69,9130],["2018-09-17",24863.69,24863.69,24863.69,24863.69,0],["2018-09-18",24863.69,26354.81,24863.69,26354.81,110],["2018-09-19",26320.14,26320.14,26320.14,26320.14,120050],["2018-09-20",26320.14,26320.14,26320.14,26320.14,0],["2018-09-21",24482.23,24482.23,24482.23,24482.23,70],["2018-09-24",24482.23,24482.23,24482.23,24482.23,0],["2018-09-25",24482.23,26146.75,24482.23,26146.75,40],["2018-09-26",24412.88,24412.88,24412.88,24412.88,78010],["2018-09-27",23199.17,25557.23,23199.17,25557.23,70],["2018-09-28",24031.43,24031.43,24031.43,24031.43,10],["2018-10-01",25695.94,25695.94,25695.94,25695.94,30],["2018-10-02",24066.11,24066.11,24066.11,24066.11,10],["2018-10-03",22713.69,22713.69,22713.69,22713.69,10],["2018-10-04",22540.3,22540.3,22540.3,22540.3,11600],["2018-10-05",24100.78,24100.78,24100.78,24100.78,10],["2018-10-08",22574.98,22574.98,22574.98,22574.98,10],["2018-10-09",24135.46,24135.46,24135.46,24135.46,70],["2018-10-10",23268.53,23268.53,23268.53,23268.53,10],["2018-10-11",22991.11,22991.11,22991.11,22991.11,10],["2018-10-12",24586.27,24586.27,24586.27,24586.27,10],["2018-10-15",23060.46,23060.46,23060.46,23060.46,10],["2018-10-16",23060.46,23060.46,23060.46,23060.46,0],["2018-10-17",23060.46,23060.46,23060.46,23060.46,0],["2018-10-18",23060.46,23060.46,23060.46,23060.46,0],["2018-10-19",23060.46,23060.46,23060.46,23060.46,0],["2018-10-22",21465.3,24655.62,21465.3,24655.62,1020],["2018-10-23",26285.46,26285.46,26285.46,26285.46,10],["2018-10-24",28123.36,28123.36,28123.36,28123.36,10],["2018-10-25",28123.36,28123.36,28123.36,28123.36,0],["2018-10-26",26181.43,27707.23,26181.43,27707.23,210],["2018-10-29",27707.23,27707.23,27707.23,27707.23,0],["2018-10-30",26354.81,28400.78,26354.81,28400.78,30],["2018-10-31",28400.78,28400.78,28400.78,28400.78,0],["2018-11-01",28400.78,28400.78,28400.78,28400.78,0],["2018-11-02",28400.78,28400.78,28400.78,28400.78,0],["2018-11-05",28366.1,30342.71,28366.1,30342.71,20],["2018-11-06",30342.71,30342.71,30342.71,30342.71,0],["2018-11-07",30342.71,30342.71,30342.71,30342.71,0],["2018-11-08",30342.71,30342.71,30342.71,30342.71,0],["2018-11-09",29129.0,29129.0,29129.0,29129.0,10],["2018-11-12",27117.72,27117.72,27117.72,27117.72,20],["2018-11-13",25245.14,25245.14,25245.14,25245.14,20],["2018-11-14",23511.27,26979.01,23511.27,26979.01,790],["2018-11-15",26979.01,26979.01,26979.01,26979.01,10],["2018-11-16",26979.01,26979.01,26979.01,26979.01,0],["2018-11-19",26979.01,26979.01,26979.01,26979.01,0],["2018-11-20",26979.01,26979.01,26979.01,26979.01,0],["2018-11-21",25106.43,25106.43,25106.43,25106.43,1300],["2018-11-22",24274.17,24274.17,24274.17,24274.17,10],["2018-11-23",23788.69,23788.69,23788.69,23788.69,500],["2018-11-26",24620.94,24620.94,23788.69,23823.36,1010],["2018-11-27",25314.49,25487.88,23927.4,23927.4,4240],["2018-11-28",25591.91,25591.91,22887.07,24343.53,800],["2018-11-29",24343.53,24343.53,23649.98,23649.98,2800],["2018-11-30",23649.98,25279.81,23233.85,23233.85,4900],["2018-12-03",22262.88,24829.01,22262.88,23615.3,30],["2018-12-04",25245.14,25245.14,23233.85,23233.85,2030],["2018-12-05",23233.85,23233.85,23233.85,23233.85,10],["2018-12-06",23233.85,24829.01,23233.85,23303.2,30],["2018-12-07",24412.88,24933.04,23129.82,23129.82,50],["2018-12-10",23129.82,23129.82,23129.82,23129.82,0],["2018-12-11",24724.98,24724.98,22887.07,22887.07,320],["2018-12-12",24482.23,24482.23,22887.07,22887.07,20],["2018-12-13",22262.88,22262.88,22262.88,22262.88,10],["2018-12-14",23580.62,23788.69,22297.56,22297.56,100],["2018-12-17",22297.56,22297.56,22297.56,22297.56,0],["2018-12-18",23719.33,23858.04,23580.62,23580.62,530],["2018-12-19",22991.11,25210.46,22991.11,22991.11,700],["2018-12-20",22991.11,22991.11,22991.11,22991.11,0],["2018-12-21",23129.82,24586.27,23025.78,23025.78,6120],["2018-12-24",22921.75,24551.59,22921.75,22921.75,145377],["2018-12-25",22262.88,24516.91,22262.88,22574.98,220],["2018-12-26",21534.66,24135.46,21534.66,24135.46,2540],["2018-12-27",22956.43,25799.98,22956.43,22991.11,300],["2018-12-28",22262.88,24586.27,22262.88,22991.11,510],["2019-01-02",24586.27,24586.27,22297.56,24586.27,7230],["2019-01-03",24274.17,24274.17,22887.07,22887.07,6580],["2019-01-04",24482.23,24482.23,22644.33,22644.33,200],["2019-01-07",24204.82,24204.82,22921.75,22921.75,210],["2019-01-08",24516.91,24516.91,23268.53,23268.53,70],["2019-01-09",24863.69,24863.69,23372.56,23372.56,20],["2019-01-10",25002.4,25002.4,22887.07,23615.3,440],["2019-01-11",25245.14,25245.14,23580.62,23580.62,1270],["2019-01-14",25210.46,25210.46,23268.53,23268.53,10040],["2019-01-15",23233.85,24863.69,23233.85,24863.69,3510],["2019-01-16",26216.1,26597.56,23719.33,24274.17,900],["2019-01-17",24274.17,24274.17,24274.17,24274.17,40],["2019-01-18",25973.36,25973.36,24343.53,24343.53,60],["2019-01-21",26008.04,26042.72,24412.88,24412.88,50],["2019-01-22",24412.88,24412.88,24412.88,24412.88,0],["2019-01-23",26112.07,26112.07,24482.23,24482.23,20],["2019-01-24",24482.23,24482.23,24482.23,24482.23,0],["2019-01-25",24482.23,26181.43,24482.23,24516.91,6560],["2019-01-28",24516.91,24516.91,24516.91,24516.91,0],["2019-01-29",24516.91,24516.91,24516.91,24516.91,0],["2019-01-30",23268.53,23268.53,23268.53,23268.53,10],["2019-01-31",23268.53,23268.53,23268.53,23268.53,0],["2019-02-01",23268.53,23268.53,23268.53,23268.53,0],["2019-02-11",24863.69,24863.69,23441.91,23441.91,20],["2019-02-12",23441.91,23441.91,23441.91,23441.91,0],["2019-02-13",23441.91,23441.91,23441.91,23441.91,0],["2019-02-14",23441.91,23441.91,23441.91,23441.91,0],["2019-02-15",23268.53,23268.53,23268.53,23268.53,40],["2019-02-18",23580.62,23580.62,23580.62,23580.62,10],["2019-02-19",23580.62,23580.62,23580.62,23580.62,0],["2019-02-20",24274.17,25210.46,23684.65,23684.65,2720],["2019-02-21",23025.78,25314.49,23025.78,25314.49,15020],["2019-02-22",23615.3,27083.04,23615.3,27083.04,16000],["2019-02-25",25661.27,27741.91,25210.46,25245.14,60],["2019-02-26",26354.81,26979.01,24551.59,24551.59,520],["2019-02-27",24551.59,24551.59,24551.59,24551.59,0],["2019-02-28",24551.59,24551.59,24551.59,24551.59,0],["2019-03-01",24274.17,26250.78,23615.3,23615.3,640],["2019-03-04",25245.14,25245.14,23580.62,23580.62,50],["2019-03-05",23580.62,23580.62,23580.62,23580.62,0],["2019-03-06",25210.46,25210.46,24308.85,24308.85,70],["2019-03-07",26008.04,26008.04,23580.62,23580.62,20],["2019-03-08",23580.62,23580.62,23580.62,23580.62,0],["2019-03-11",25210.46,25210.46,24274.17,24274.17,20],["2019-03-12",25973.36,25973.36,24620.94,24620.94,50],["2019-03-13",26320.14,26320.14,24620.94,24620.94,440],["2019-03-14",26320.14,26320.14,24759.65,24863.69,70],["2019-03-15",26597.56,26597.56,25037.07,26597.56,4140],["2019-03-18",26597.56,26597.56,26597.56,26597.56,10],["2019-03-19",25071.75,25071.75,25071.75,25071.75,10],["2019-03-20",26770.94,26805.62,26770.94,26805.62,2800],["2019-03-21",27048.36,27048.36,25002.4,25002.4,1020],["2019-03-22",26354.81,26736.26,25314.49,25314.49,220],["2019-03-25",25453.2,27083.04,25314.49,27083.04,7680],["2019-03-26",25245.14,26979.01,25210.46,25210.46,11640],["2019-03-27",24967.72,26944.33,23476.59,26944.33,23050],["2019-03-28",26944.33,26944.33,26944.33,26944.33,0],["2019-03-29",25106.43,26979.01,25071.75,26979.01,3020],["2019-04-01",25661.27,27672.55,25383.85,25661.27,4270],["2019-04-02",27048.36,27429.81,24066.11,24794.33,3280],["2019-04-03",26493.52,26528.2,24551.59,24620.94,1380],["2019-04-04",24620.94,24620.94,24620.94,24620.94,0],["2019-04-05",24620.94,24620.94,24620.94,24620.94,0],["2019-04-08",26320.14,26320.14,24724.98,24724.98,30],["2019-04-09",26424.17,26424.17,25106.43,25106.43,230],["2019-04-10",26840.3,26840.3,26840.3,26840.3,2730],["2019-04-11",26840.3,26840.3,26840.3,26840.3,5420],["2019-04-12",26840.3,26840.3,26840.3,26840.3,0],["2019-04-16",26701.59,26701.59,25106.43,25106.43,1910],["2019-04-17",25106.43,25106.43,25106.43,25106.43,0],["2019-04-18",25106.43,25106.43,25106.43,25106.43,0],["2019-04-19",26840.3,26840.3,25175.78,26770.94,1020],["2019-04-22",26770.94,26770.94,26770.94,26770.94,0],["2019-04-23",27048.36,27048.36,25037.07,25037.07,1560],["2019-04-24",25175.78,26770.94,24967.72,25037.07,1030],["2019-04-25",26736.26,26770.94,25730.62,25730.62,230],["2019-04-26",26979.01,26979.01,26354.81,26354.81,110],["2019-05-02",26354.81,26354.81,26354.81,26354.81,0],["2019-05-03",25834.65,25834.65,25834.65,25834.65,100],["2019-05-06",26979.01,26979.01,25834.65,25834.65,2410],["2019-05-07",26874.97,26979.01,26874.97,26979.01,1640],["2019-05-08",26979.01,26979.01,26979.01,26979.01,0],["2019-05-09",27013.68,27048.36,25314.49,25314.49,4100],["2019-05-10",25314.49,25314.49,25314.49,25314.49,0],["2019-05-13",25314.49,25314.49,25314.49,25314.49,0],["2019-05-14",23649.98,23649.98,23649.98,23649.98,10],["2019-05-15",23649.98,23649.98,23649.98,23649.98,0],["2019-05-16",25279.81,25279.81,25279.81,25279.81,40],["2019-05-17",25279.81,25279.81,25279.81,25279.81,0],["2019-05-20",26979.01,26979.01,25383.85,25383.85,2010],["2019-05-21",25383.85,25383.85,25383.85,25383.85,0],["2019-05-22",25383.85,25383.85,25383.85,25383.85,0],["2019-05-23",27048.36,27048.36,25453.2,25453.2,4660],["2019-05-24",27048.36,27048.36,25037.07,25037.07,3010],["2019-05-27",26701.59,26701.59,25141.1,25141.1,3110],["2019-05-28",25141.1,25141.1,25141.1,25141.1,0],["2019-05-29",25141.1,25141.1,25141.1,25141.1,0],["2019-05-30",25141.1,25141.1,25141.1,25141.1,0],["2019-05-31",26632.23,26632.23,25037.07,25037.07,100],["2019-06-03",24308.85,26770.94,24274.17,24551.59,1870],["2019-06-04",24551.59,24551.59,24551.59,24551.59,0],["2019-06-05",24551.59,24551.59,24551.59,24551.59,0],["2019-06-06",26250.78,26250.78,26250.78,26250.78,110],["2019-06-07",26770.94,26770.94,25245.14,25245.14,310],["2019-06-10",26701.59,26701.59,24759.65,24759.65,2010],["2019-06-11",26458.85,26458.85,25037.07,25037.07,1010],["2019-06-12",26701.59,26770.94,25106.43,25175.78,1530],["2019-06-13",26840.3,26840.3,25037.07,25106.43,540],["2019-06-14",26840.3,26840.3,25037.07,25037.07,50],["2019-06-17",26770.94,26770.94,25106.43,25106.43,13010],["2019-06-18",26840.3,26840.3,24759.65,25071.75,1370],["2019-06-19",26805.62,26805.62,25175.78,25175.78,710],["2019-06-20",24690.3,26909.65,24690.3,24690.3,320],["2019-06-21",26389.49,26389.49,23025.78,24308.85,50],["2019-06-24",24308.85,24308.85,24308.85,24308.85,0],["2019-06-25",24308.85,24308.85,24308.85,24308.85,0],["2019-06-26",26008.04,26008.04,26008.04,26008.04,10],["2019-06-27",27811.26,27811.26,25522.56,25522.56,110],["2019-06-28",25522.56,25522.56,25522.56,25522.56,0],["2019-07-01",27291.1,27291.1,25314.49,25349.17,950],["2019-07-02",25037.07,27048.36,25037.07,25037.07,1130],["2019-07-03",26701.59,26770.94,25002.4,25695.94,540],["2019-07-04",25661.27,27325.78,23927.4,25002.4,460],["2019-07-05",25002.4,25002.4,25002.4,25002.4,0],["2019-07-08",26701.59,26701.59,25730.62,25730.62,220],["2019-07-09",27325.78,27499.17,24343.53,26424.17,590],["2019-07-10",24586.27,24586.27,24586.27,24586.27,10],["2019-07-11",24586.27,24586.27,24586.27,24586.27,0],["2019-07-12",24586.27,24586.27,24586.27,24586.27,0],["2019-07-15",24586.27,24586.27,24586.27,24586.27,0],["2019-07-16",24586.27,24586.27,24586.27,24586.27,0],["2019-07-17",24586.27,24586.27,24586.27,24586.27,0],["2019-07-18",24586.27,24586.27,24586.27,24586.27,0],["2019-07-19",24586.27,24586.27,24586.27,24586.27,0],["2019-07-22",24586.27,24586.27,24586.27,24586.27,0],["2019-07-23",26285.46,26285.46,26285.46,26285.46,470],["2019-07-24",27603.2,28088.68,25799.98,28088.68,4290],["2019-07-25",28088.68,30030.62,26216.1,26424.17,16040],["2019-07-26",26424.17,26424.17,26424.17,26424.17,0],["2019-07-29",26424.17,26424.17,26424.17,26424.17,0],["2019-07-30",26424.17,26424.17,26424.17,26424.17,0],["2019-07-31",24586.27,28262.07,24586.27,25765.3,520],["2019-08-01",25765.3,25765.3,25765.3,25765.3,0],["2019-08-02",25765.3,25765.3,25765.3,25765.3,0],["2019-08-05",23996.75,23996.75,23996.75,23996.75,10],["2019-08-06",23996.75,23996.75,23996.75,23996.75,70],["2019-08-07",25661.27,25661.27,23649.98,23649.98,20],["2019-08-08",23649.98,23649.98,23649.98,23649.98,0],["2019-08-09",23649.98,23649.98,23649.98,23649.98,0],["2019-08-12",23649.98,23649.98,23649.98,23649.98,0],["2019-08-13",23649.98,23649.98,23649.98,23649.98,0],["2019-08-14",23649.98,23649.98,23649.98,23649.98,0],["2019-08-15",23649.98,23649.98,23649.98,23649.98,0],["2019-08-16",23649.98,23649.98,23649.98,23649.98,0],["2019-08-19",23649.98,23649.98,23649.98,23649.98,0],["2019-08-20",23649.98,23649.98,23649.98,23649.98,0],["2019-08-21",23649.98,23649.98,23649.98,23649.98,0],["2019-08-22",23649.98,23649.98,23649.98,23649.98,0],["2019-08-23",23649.98,23649.98,23649.98,23649.98,0],["2019-08-26",23649.98,23649.98,23649.98,23649.98,0],["2019-08-27",25279.81,25279.81,25279.81,25279.81,500],["2019-08-28",25279.81,25279.81,25279.81,25279.81,0],["2019-08-29",25279.81,25279.81,25279.81,25279.81,0],["2019-08-30",25799.98,25799.98,25730.62,25730.62,3500],["2019-09-03",27499.17,27499.17,26077.39,26077.39,510],["2019-09-04",27880.62,27880.62,24412.88,24412.88,3010],["2019-09-05",24412.88,24412.88,24412.88,24412.88,0],["2019-09-06",24412.88,24412.88,24412.88,24412.88,0],["2019-09-09",24412.88,24412.88,24412.88,24412.88,0],["2019-09-10",24412.88,24412.88,24412.88,24412.88,0],["2019-09-11",24412.88,24412.88,24412.88,24412.88,0],["2019-09-12",24412.88,24412.88,24412.88,24412.88,0],["2019-09-13",24412.88,24412.88,24412.88,24412.88,0],["2019-09-16",24764.65,24764.65,24764.65,24764.65,0],["2019-09-17",24764.65,24764.65,24764.65,24764.65,0],["2019-09-18",24764.65,24764.65,24764.65,24764.65,0],["2019-09-19",24764.65,24764.65,24764.65,24764.65,0],["2019-09-20",24764.65,24764.65,24764.65,24764.65,0],["2019-09-23",24764.65,24764.65,24764.65,24764.65,0],["2019-09-24",24764.65,24764.65,24764.65,24764.65,0],["2019-09-25",24764.65,24764.65,24764.65,24764.65,0],["2019-09-26",26101.38,26101.38,26101.38,26101.38,40],["2019-09-27",26101.38,26101.38,26101.38,26101.38,0],["2019-09-30",26101.38,26101.38,26101.38,26101.38,0],["2019-10-01",26101.38,26101.38,26101.38,26101.38,0],["2019-10-02",26101.38,26101.38,26101.38,26101.38,0],["2019-10-03",26101.38,26101.38,26101.38,26101.38,0],["2019-10-04",26101.38,26101.38,26101.38,26101.38,0],["2019-10-07",26101.38,26101.38,26101.38,26101.38,0],["2019-10-08",26101.38,26101.38,26101.38,26101.38,0],["2019-10-09",26101.38,26101.38,26101.38,26101.38,0],["2019-10-10",26101.38,26101.38,26101.38,26101.38,0],["2019-10-11",26101.38,26101.38,26101.38,26101.38,0],["2019-10-14",27895.41,27895.41,27895.41,27895.41,1000],["2019-10-15",25960.67,25960.67,25960.67,25960.67,60],["2019-10-16",24201.82,24201.82,24201.82,24201.82,10],["2019-10-17",24201.82,24201.82,24201.82,24201.82,0],["2019-10-18",24201.82,24201.82,24201.82,24201.82,0],["2019-10-21",24201.82,24201.82,24201.82,24201.82,0],["2019-10-22",25890.32,25890.32,25890.32,25890.32,2000],["2019-10-23",25890.32,25890.32,25890.32,25890.32,0],["2019-10-24",25890.32,25890.32,25890.32,25890.32,0],["2019-10-25",27684.35,27684.35,24131.46,24131.46,1010],["2019-10-28",25819.96,25819.96,25819.96,25819.96,100],["2019-10-29",24131.46,26031.02,24131.46,26031.02,11000],["2019-10-30",27825.05,27825.05,26031.02,27825.05,530],["2019-10-31",27825.05,27825.05,27825.05,27825.05,0],["2019-11-01",25890.32,28493.42,25890.32,28493.42,20],["2019-11-04",26523.5,28141.65,26523.5,26523.5,10330],["2019-11-05",25397.84,25397.84,25397.84,25397.84,10],["2019-11-06",27156.69,27156.69,25046.07,25046.07,510],["2019-11-07",26769.74,26769.74,23357.57,23357.57,110],["2019-11-08",23357.57,23357.57,23357.57,23357.57,0],["2019-11-11",24975.71,24975.71,24975.71,24975.71,100],["2019-11-12",26699.39,26699.39,26699.39,26699.39,200],["2019-11-13",28563.77,28563.77,28563.77,28563.77,2800],["2019-11-14",26593.86,26593.86,26593.86,26593.86,70],["2019-11-15",28141.65,28141.65,28141.65,28141.65,100],["2019-11-18",28141.65,28141.65,28141.65,28141.65,0],["2019-11-19",28141.65,28141.65,28141.65,28141.65,0],["2019-11-20",28141.65,28141.65,28141.65,28141.65,0],["2019-11-21",26171.73,26171.73,26171.73,26171.73,10],["2019-11-22",28000.94,28000.94,28000.94,28000.94,70],["2019-11-25",28000.94,28000.94,28000.94,28000.94,0],["2019-11-26",28000.94,28000.94,28000.94,28000.94,0],["2019-11-27",28000.94,28000.94,28000.94,28000.94,0],["2019-11-28",26101.38,26101.38,26101.38,26101.38,10],["2019-11-29",26101.38,26101.38,26101.38,26101.38,0],["2019-12-02",27895.41,27895.41,24342.53,24342.53,4210],["2019-12-03",24342.53,24342.53,24342.53,24342.53,0],["2019-12-04",24342.53,24342.53,24342.53,24342.53,0],["2019-12-05",24342.53,24342.53,24342.53,24342.53,0],["2019-12-06",24342.53,24342.53,24342.53,24342.53,0],["2019-12-09",24918.68,24918.68,24918.68,24918.68,0],["2019-12-10",24918.68,24918.68,24918.68,24918.68,0],["2019-12-11",24918.68,24918.68,24918.68,24918.68,0],["2019-12-12",24918.68,24918.68,24918.68,24918.68,0],["2019-12-13",24918.68,24918.68,24918.68,24918.68,0],["2019-12-16",24918.68,24918.68,24918.68,24918.68,0],["2019-12-17",24918.68,24918.68,24918.68,24918.68,0],["2019-12-18",24918.68,24918.68,24918.68,24918.68,0],["2019-12-19",24918.68,24918.68,24918.68,24918.68,0],["2019-12-20",24918.68,24918.68,24918.68,24918.68,143467],["2019-12-23",24918.68,24918.68,24918.68,24918.68,0],["2019-12-24",24918.68,24918.68,24918.68,24918.68,0],["2019-12-25",24918.68,24918.68,24918.68,24918.68,0],["2019-12-26",24918.68,24918.68,24918.68,24918.68,0],["2019-12-27",25926.95,25926.95,25926.95,25926.95,10],["2019-12-30",27007.24,27367.34,26034.98,26034.98,570],["2019-12-31",27835.46,27835.46,27835.46,27835.46,7100],["2020-01-02",29527.92,29527.92,25926.95,25926.95,2290],["2020-01-03",27367.34,27367.34,25998.97,25998.97,1220],["2020-01-06",25998.97,25998.97,25998.97,25998.97,0],["2020-01-07",25566.85,25566.85,24414.54,24414.54,3410],["2020-01-08",24414.54,24414.54,24414.54,24414.54,0],["2020-01-09",24414.54,24414.54,24414.54,24414.54,0],["2020-01-10",24414.54,24414.54,24414.54,24414.54,0],["2020-01-13",24414.54,24414.54,24414.54,24414.54,0],["2020-01-14",24414.54,24414.54,24414.54,24414.54,0],["2020-01-15",24414.54,24414.54,24414.54,24414.54,241477],["2020-01-16",24414.54,24414.54,24414.54,24414.54,0],["2020-01-17",24414.54,24414.54,24414.54,24414.54,0],["2020-01-20",24414.54,24414.54,24414.54,24414.54,0],["2020-01-21",24414.54,24414.54,24414.54,24414.54,0],["2020-01-22",24414.54,24414.54,24414.54,24414.54,0],["2020-01-30",24414.54,24414.54,24414.54,24414.54,0],["2020-01-31",24414.54,24414.54,24414.54,24414.54,0],["2020-02-03",24414.54,24414.54,24414.54,24414.54,0],["2020-02-04",24414.54,24414.54,24414.54,24414.54,0],["2020-02-05",26107.0,26107.0,23118.2,23118.2,1010],["2020-02-06",23118.2,23118.2,23118.2,23118.2,0],["2020-02-07",23118.2,23118.2,23118.2,23118.2,0],["2020-02-10",23118.2,23118.2,23118.2,23118.2,0],["2020-02-11",23118.2,23118.2,23118.2,23118.2,0],["2020-02-12",23118.2,23118.2,23118.2,23118.2,0],["2020-02-13",23118.2,23118.2,23118.2,23118.2,0],["2020-02-14",23118.2,23118.2,23118.2,23118.2,0],["2020-02-17",24486.56,24486.56,24486.56,24486.56,8000],["2020-02-18",24486.56,24486.56,24486.56,24486.56,0],["2020-02-19",26179.02,26179.02,24630.6,24630.6,1010],["2020-02-20",24630.6,24630.6,24630.6,24630.6,0],["2020-02-21",23838.39,23838.39,23838.39,23838.39,53763],["2020-02-24",23838.39,23838.39,23838.39,23838.39,0],["2020-02-25",23838.39,23838.39,23838.39,23838.39,0],["2020-02-26",23838.39,23838.39,23838.39,23838.39,0],["2020-02-27",25494.83,25494.83,22361.99,22361.99,230],["2020-02-28",22361.99,22361.99,22361.99,22361.99,0],["2020-03-02",22361.99,22361.99,22361.99,22361.99,0],["2020-03-03",23910.41,23910.41,23910.41,23910.41,300],["2020-03-04",22325.99,25566.85,22325.99,25566.85,220],["2020-03-05",27295.32,27331.33,23838.39,24198.49,60],["2020-03-06",24198.49,24198.49,24198.49,24198.49,0],["2020-03-09",22506.03,22506.03,22506.03,22506.03,10],["2020-03-10",22506.03,22506.03,22506.03,22506.03,0],["2020-03-11",22506.03,22506.03,22506.03,22506.03,0],["2020-03-12",22506.03,22506.03,22506.03,22506.03,0],["2020-03-13",20957.62,24054.45,20957.62,24054.45,3810],["2020-03-16",25710.89,25710.89,24090.46,24882.67,5030],["2020-03-17",26611.13,26611.13,24954.69,25278.78,3360],["2020-03-18",27043.25,27043.25,23550.31,27043.25,1050],["2020-03-19",25170.75,26647.14,25170.75,26647.14,20],["2020-03-20",25998.97,25998.97,25926.95,25926.95,110],["2020-03-23",25926.95,27367.34,25926.95,25998.97,1060],["2020-03-24",25998.97,25998.97,25998.97,25998.97,0],["2020-03-25",27655.41,27727.43,27043.25,27043.25,2190],["2020-03-26",25926.95,25926.95,25926.95,25926.95,1100],["2020-03-27",27007.24,27007.24,27007.24,27007.24,10],["2020-03-30",25134.74,25134.74,25134.74,25134.74,10],["2020-03-31",25134.74,25134.74,25134.74,25134.74,0],["2020-04-01",25134.74,25134.74,25134.74,25134.74,0],["2020-04-03",25134.74,25134.74,25134.74,25134.74,0],["2020-04-06",25134.74,25134.74,25134.74,25134.74,10],["2020-04-07",25134.74,25134.74,25134.74,25134.74,0],["2020-04-08",25134.74,25134.74,25134.74,25134.74,0],["2020-04-09",26647.14,26647.14,25926.95,25926.95,1600],["2020-04-10",25926.95,27367.34,24882.67,27367.34,3020],["2020-04-13",27367.34,27367.34,27367.34,27367.34,0],["2020-04-14",25638.87,25638.87,25566.85,25566.85,20],["2020-04-15",23910.41,27331.33,23910.41,24126.47,570],["2020-04-16",25566.85,25782.91,22542.04,22758.1,2050],["2020-04-17",24342.53,24342.53,24342.53,24342.53,10],["2020-04-20",25926.95,26034.98,25926.95,26034.98,3000],["2020-04-21",26647.14,26647.14,25998.97,25998.97,2020],["2020-04-22",27007.24,27799.45,27007.24,27799.45,4270],["2020-04-23",27799.45,27799.45,27799.45,27799.45,0],["2020-04-24",25998.97,25998.97,25998.97,25998.97,10],["2020-04-27",25998.97,25998.97,25998.97,25998.97,0],["2020-04-28",27295.32,27295.32,27295.32,27295.32,10],["2020-04-29",26647.14,26647.14,25386.81,25386.81,4400],["2020-05-04",27151.28,27151.28,27151.28,27151.28,10],["2020-05-05",25278.78,26647.14,25278.78,26575.12,100],["2020-05-06",28411.62,28411.62,28411.62,28411.62,1020],["2020-05-07",26431.09,30392.15,26431.09,30392.15,20],["2020-05-08",28267.58,32516.72,28267.58,32516.72,30],["2020-05-11",30248.11,32408.69,30248.11,32408.69,20],["2020-05-12",32408.69,32408.69,32408.69,32408.69,0],["2020-05-13",30140.08,30140.08,30140.08,30140.08,1360],["2020-05-14",28051.52,28087.53,28051.52,28051.52,5040],["2020-05-15",28051.52,28051.52,28051.52,28051.52,0],["2020-05-18",29996.04,29996.04,27223.3,27223.3,20],["2020-05-19",25566.85,26287.05,25566.85,26287.05,60],["2020-05-20",28087.53,28087.53,28087.53,28087.53,500],["2020-05-21",29527.92,29527.92,29527.92,29527.92,110],["2020-05-22",27475.37,29167.82,27475.37,29167.82,1630],["2020-05-25",29167.82,29167.82,29167.82,29167.82,0],["2020-05-26",29167.82,29167.82,29167.82,29167.82,0],["2020-05-27",27295.32,28807.72,27295.32,28807.72,600],["2020-05-28",27727.43,27727.43,26863.2,26863.2,510],["2020-05-29",26359.07,28735.7,25926.95,28735.7,860],["2020-06-01",28807.72,28807.72,27367.34,28807.72,1050],["2020-06-02",28735.7,28735.7,28735.7,28735.7,10],["2020-06-03",28087.53,28447.63,26755.17,28447.63,630],["2020-06-04",26647.14,28447.63,26647.14,27367.34,1050],["2020-06-05",28447.63,28807.72,27367.34,28807.72,3570],["2020-06-08",27367.34,28735.7,27043.25,28735.7,8370],["2020-06-09",27079.26,28087.53,27079.26,28087.53,600],["2020-06-10",26719.16,28735.7,26719.16,28699.69,430],["2020-06-11",28699.69,28699.69,28699.69,28699.69,0],["2020-06-12",28123.54,28591.66,28123.54,28591.66,200],["2020-06-15",26683.15,28159.55,26683.15,28159.55,1100],["2020-06-16",28087.53,28159.55,28051.52,28051.52,2510],["2020-06-17",28051.52,28051.52,28051.52,28051.52,0],["2020-06-18",28051.52,28051.52,28051.52,28051.52,0],["2020-06-19",28051.52,28051.52,26719.16,28051.52,3110],["2020-06-22",28051.52,28087.53,27367.34,27727.43,4300],["2020-06-23",27727.43,27943.49,27727.43,27943.49,17900],["2020-06-24",27943.49,27943.49,27943.49,27943.49,0],["2020-06-25",27727.43,27727.43,27727.43,27727.43,1750],["2020-06-26",26359.07,26359.07,26359.07,26359.07,10],["2020-06-29",25422.82,25422.82,25422.82,25422.82,100],["2020-06-30",25458.82,27187.29,25422.82,25494.83,3510],["2020-07-01",27259.31,27259.31,25710.89,27259.31,1020],["2020-07-02",26359.07,28663.68,26359.07,28663.68,510],["2020-07-03",26683.15,26683.15,26683.15,26683.15,800],["2020-07-06",28051.52,28051.52,28051.52,28051.52,100],["2020-07-07",29996.04,29996.04,26107.0,26647.14,140],["2020-07-08",26683.15,28051.52,26683.15,28051.52,510],["2020-07-09",28051.52,28051.52,28051.52,28051.52,0],["2020-07-10",27079.26,27799.45,27079.26,27079.26,1200],["2020-07-13",27727.43,27727.43,27727.43,27727.43,1000],["2020-07-14",27727.43,27727.43,27727.43,27727.43,90],["2020-07-15",27727.43,27727.43,26647.14,26647.14,2290],["2020-07-16",27943.49,27943.49,26647.14,27367.34,1030],["2020-07-17",27367.34,27727.43,26503.1,27367.34,9530],["2020-07-20",27871.47,27871.47,25638.87,25998.97,4320],["2020-07-21",26647.14,27367.34,26287.05,26287.05,6000],["2020-07-22",27367.34,27367.34,27331.33,27331.33,7900],["2020-07-23",27331.33,27331.33,25926.95,26359.07,3010],["2020-07-24",27331.33,27331.33,24558.58,25998.97,5100],["2020-07-27",27079.26,27079.26,25278.78,26971.23,2310],["2020-07-28",25134.74,25926.95,25134.74,25926.95,310],["2020-07-29",26863.2,26863.2,24270.51,26719.16,2310],["2020-07-30",26935.22,26935.22,26647.14,26647.14,630],["2020-07-31",26647.14,26647.14,26647.14,26647.14,0],["2020-08-03",26647.14,26647.14,26647.14,26647.14,1410],["2020-08-04",27223.3,27223.3,27223.3,27223.3,10],["2020-08-05",26647.14,26719.16,26647.14,26719.16,4920],["2020-08-06",26647.14,26647.14,26647.14,26647.14,2800],["2020-08-07",26647.14,26647.14,26647.14,26647.14,2000],["2020-08-10",26647.14,26647.14,26647.14,26647.14,0],["2020-08-11",26647.14,26647.14,26647.14,26647.14,1500],["2020-08-12",26647.14,26647.14,26647.14,26647.14,200],["2020-08-13",26647.14,26647.14,26647.14,26647.14,100],["2020-08-14",26647.14,26647.14,26647.14,26647.14,0],["2020-08-17",25998.97,25998.97,25998.97,25998.97,10],["2020-08-18",25998.97,25998.97,25998.97,25998.97,0],["2020-08-19",25998.97,25998.97,25998.97,25998.97,0],["2020-08-20",27799.45,27799.45,26647.14,26647.14,520],["2020-08-21",27007.24,27007.24,27007.24,27007.24,500],["2020-08-24",27007.24,27367.34,27007.24,27367.34,220],["2020-08-25",27367.34,27367.34,27367.34,27367.34,300],["2020-08-26",27367.34,27367.34,27367.34,27367.34,0],["2020-08-27",28106.99,28106.99,28106.99,28106.99,0],["2020-08-28",26627.68,28033.03,26627.68,28033.03,180],["2020-08-31",28033.03,28033.03,28033.03,28033.03,0],["2020-09-01",28033.03,28033.03,28033.03,28033.03,0],["2020-09-03",27330.35,27367.34,27330.35,27367.34,510],["2020-09-04",27367.34,27367.34,27367.34,27367.34,0],["2020-09-07",27367.34,27367.34,27367.34,27367.34,0],["2020-09-08",27700.18,27700.18,27700.18,27700.18,10],["2020-09-09",27367.34,27367.34,25925.0,25925.0,510],["2020-09-10",25998.97,25998.97,25998.97,25998.97,10],["2020-09-11",25998.97,25998.97,25998.97,25998.97,0],["2020-09-14",25998.97,25998.97,25998.97,25998.97,0],["2020-09-15",25925.0,26960.52,25925.0,26923.54,1020],["2020-09-16",26923.54,26923.54,26923.54,26923.54,0],["2020-09-17",27367.34,27367.34,26257.85,26627.68,590],["2020-09-18",24852.5,28070.01,24852.5,26627.68,730],["2020-09-21",26960.52,26960.52,25925.0,26590.7,1190],["2020-09-22",26294.83,26331.82,25555.18,26331.82,320],["2020-09-23",25555.18,25555.18,25555.18,25555.18,10],["2020-09-24",25888.02,25888.02,25592.16,25592.16,20],["2020-09-25",25592.16,25592.16,25592.16,25592.16,400],["2020-09-28",25888.02,25888.02,25888.02,25888.02,1030],["2020-09-29",25888.02,25888.02,25888.02,25888.02,600],["2020-09-30",25259.31,25259.31,24778.53,24778.53,1500],["2020-10-01",24778.53,24778.53,24778.53,24778.53,0],["2020-10-02",25888.02,26257.85,25888.02,25888.02,90],["2020-10-05",25888.02,27700.18,25888.02,27663.2,1340],["2020-10-06",27293.37,27367.34,27293.37,27367.34,3020],["2020-10-07",27367.34,27367.34,27367.34,27367.34,100],["2020-10-08",26627.68,28846.65,26627.68,28846.65,4910],["2020-10-09",26849.58,28476.82,26849.58,28476.82,3850],["2020-10-12",28846.65,28846.65,28846.65,28846.65,0],["2020-10-13",26849.58,26849.58,26849.58,26849.58,10],["2020-10-14",26849.58,26849.58,26849.58,26849.58,10],["2020-10-15",26849.58,27811.13,25222.33,27811.13,160],["2020-10-16",27811.13,27811.13,27811.13,27811.13,0],["2020-10-19",27811.13,27811.13,27811.13,27811.13,0],["2020-10-20",26627.68,27293.37,26035.95,27219.4,2180],["2020-10-21",27219.4,27219.4,26627.68,27219.4,1060],["2020-10-22",26257.85,27219.4,26257.85,27219.4,860],["2020-10-23",25629.14,26627.68,25592.16,26627.68,3960],["2020-10-26",26627.68,26627.68,26627.68,26627.68,0],["2020-10-27",26627.68,26627.68,26627.68,26627.68,110],["2020-10-28",26590.7,26627.68,26257.85,26627.68,1470],["2020-10-29",26627.68,26627.68,26627.68,26627.68,720],["2020-10-30",26627.68,26627.68,26627.68,26627.68,0],["2020-11-02",26627.68,27219.4,26627.68,27219.4,1500],["2020-11-03",26627.68,27219.4,26627.68,27219.4,1200],["2020-11-04",27145.44,27367.34,27145.44,27367.34,2380],["2020-11-05",27367.34,27367.34,27367.34,27367.34,150],["2020-11-06",27367.34,27367.34,27367.34,27367.34,300],["2020-11-09",27367.34,27367.34,27367.34,27367.34,0],["2020-11-10",25888.02,27367.34,25888.02,27367.34,160],["2020-11-11",27293.37,28550.79,27293.37,27367.34,1880],["2020-11-12",27959.06,27959.06,27959.06,27959.06,150],["2020-11-13",27885.1,27922.08,26183.88,27922.08,310],["2020-11-16",27885.1,27885.1,27885.1,27885.1,150],["2020-11-17",28033.03,28033.03,27959.06,28033.03,450],["2020-11-18",27996.05,29586.31,26331.82,29364.41,3310],["2020-11-19",27330.35,28846.65,27330.35,28846.65,260],["2020-11-20",28106.99,28846.65,26849.58,28772.69,1270],["2020-11-23",27108.46,28846.65,27108.46,28624.75,570],["2020-11-24",26627.68,26627.68,26627.68,26627.68,200],["2020-11-25",28106.99,28106.99,28106.99,28106.99,170],["2020-11-26",28106.99,28106.99,26627.68,26738.63,6310],["2020-11-27",28033.03,28033.03,26701.64,28033.03,1410],["2020-11-30",28033.03,28033.03,28033.03,28033.03,450],["2020-12-01",27367.34,27996.05,27367.34,27996.05,1110],["2020-12-02",27737.17,27737.17,27737.17,27737.17,1650],["2020-12-03",27959.06,27959.06,27848.11,27848.11,460],["2020-12-04",27811.13,27959.06,27811.13,27959.06,1200],["2020-12-07",27959.06,28106.99,27367.34,28070.01,990],["2020-12-08",28476.82,28550.79,28476.82,28476.82,450],["2020-12-09",28328.89,28328.89,28291.91,28291.91,300],["2020-12-10",28291.91,28291.91,28291.91,28291.91,150],["2020-12-11",28402.86,28439.84,28106.99,28106.99,450],["2020-12-14",28846.65,28846.65,28846.65,28846.65,200],["2020-12-15",27071.47,29586.31,27071.47,27219.4,1470],["2020-12-16",28846.65,28846.65,27367.34,28846.65,1975376],["2020-12-17",28846.65,28846.65,28846.65,28846.65,4008464],["2020-12-18",28846.65,28846.65,28846.65,28846.65,56000],["2020-12-21",28772.69,28772.69,27293.37,28772.69,770],["2020-12-22",28772.69,28772.69,28772.69,28772.69,150],["2020-12-23",28846.65,30769.76,28846.65,29734.24,72970],["2020-12-24",30325.97,31805.28,30325.97,31065.63,205400],["2020-12-25",31805.28,33210.63,31805.28,33210.63,147890],["2020-12-28",35503.57,35503.57,35503.57,35503.57,206340],["2020-12-29",35725.47,37944.44,35577.54,36982.89,48510],["2020-12-30",36613.06,36982.89,36243.23,36243.23,46900],["2020-12-31",35577.54,37722.54,35577.54,37722.54,70650],["2021-01-04",36391.16,37352.72,36095.3,37278.75,21800],["2021-01-05",36243.23,37130.82,35873.4,37130.82,220200],["2021-01-06",36760.99,37722.54,36760.99,36908.92,19700],["2021-01-07",36908.92,37204.78,36317.2,36317.2,67000],["2021-01-08",36687.02,37278.75,36687.02,37130.82,29800],["2021-01-11",37130.82,37204.78,37130.82,37130.82,19300],["2021-01-12",37130.82,37352.72,37130.82,37130.82,6300],["2021-01-13",37130.82,37352.72,37130.82,37352.72,19600],["2021-01-14",37130.82,37352.72,37130.82,37352.72,8200],["2021-01-15",37352.72,37500.65,37352.72,37500.65,3000],["2021-01-18",36908.92,36908.92,36908.92,36908.92,1200],["2021-01-19",37056.85,37056.85,36908.92,36908.92,2200],["2021-01-20",36908.92,36908.92,36908.92,36908.92,23700],["2021-01-21",36908.92,36908.92,36908.92,36908.92,17000],["2021-01-22",36908.92,36908.92,36908.92,36908.92,100],["2021-01-25",36908.92,36908.92,36908.92,36908.92,0],["2021-01-26",36908.92,37352.72,36908.92,37352.72,1400],["2021-01-27",37352.72,37352.72,37352.72,37352.72,100],["2021-01-28",37204.78,37204.78,36908.92,36908.92,10000],["2021-01-29",36908.92,36908.92,36908.92,36908.92,400],["2021-02-01",36908.92,36908.92,36908.92,36908.92,0],["2021-02-02",36834.96,36834.96,36834.96,36834.96,1500],["2021-02-03",36834.96,36834.96,36834.96,36834.96,3100],["2021-02-04",36613.06,36613.06,36613.06,36613.06,3000],["2021-02-05",36982.89,36982.89,36982.89,36982.89,636705],["2021-02-08",36982.89,36982.89,36982.89,36982.89,632000],["2021-02-09",36982.89,36982.89,36982.89,36982.89,0],["2021-02-17",36982.89,36982.89,36982.89,36982.89,0],["2021-02-18",38462.2,38462.2,38462.2,38462.2,10100],["2021-02-19",38462.2,38462.2,38462.2,38462.2,500],["2021-02-22",38462.2,38462.2,38462.2,38462.2,0],["2021-02-23",38462.2,38462.2,38462.2,38462.2,200],["2021-02-24",38462.2,38462.2,38462.2,38462.2,0],["2021-02-25",38462.2,38462.2,38462.2,38462.2,0],["2021-02-26",38462.2,38462.2,38462.2,38462.2,13000],["2021-03-01",35799.43,35799.43,35799.43,35799.43,300],["2021-03-02",36982.89,36982.89,36982.89,36982.89,200],["2021-03-03",35503.57,35503.57,35503.57,35503.57,1300],["2021-03-04",35503.57,35503.57,35503.57,35503.57,158000],["2021-03-05",36982.89,36982.89,36982.89,36982.89,100],["2021-03-08",37722.54,38832.03,37722.54,38832.03,2000],["2021-03-09",36243.23,36243.23,36243.23,36243.23,100],["2021-03-10",38758.07,38758.07,38758.07,38758.07,200],["2021-03-11",37722.54,37722.54,37722.54,37722.54,4500],["2021-03-12",37722.54,37722.54,37722.54,37722.54,400],["2021-03-15",37722.54,37722.54,37722.54,37722.54,0],["2021-03-16",37648.58,38462.2,37648.58,38462.2,17000],["2021-03-17",38462.2,38462.2,38462.2,38462.2,500],["2021-03-18",38462.2,38462.2,38462.2,38462.2,21100],["2021-03-19",38462.2,38462.2,38462.2,38462.2,0],["2021-03-22",38462.2,38462.2,38462.2,38462.2,0],["2021-03-23",36243.23,39201.86,36243.23,39201.86,400],["2021-03-24",39201.86,39201.86,39201.86,39201.86,0],["2021-03-25",39201.86,39201.86,39201.86,39201.86,2500],["2021-03-26",39201.86,39201.86,39201.86,39201.86,0],["2021-03-29",39201.86,39201.86,39201.86,39201.86,0],["2021-03-30",39201.86,39201.86,39201.86,39201.86,0],["2021-03-31",39201.86,39201.86,39201.86,39201.86,0],["2021-04-01",39201.86,39201.86,39201.86,39201.86,0],["2021-04-02",39201.86,39201.86,39201.86,39201.86,0],["2021-04-05",39201.86,39201.86,39201.86,39201.86,0],["2021-04-06",36687.02,36687.02,36613.06,36613.06,1700],["2021-04-07",34098.22,34098.22,34098.22,34098.22,500],["2021-04-08",36465.13,36465.13,36465.13,36465.13,100],["2021-04-09",36465.13,36465.13,36465.13,36465.13,0],["2021-04-12",36465.13,36465.13,36465.13,36465.13,0],["2021-04-13",36465.13,36465.13,36465.13,36465.13,100],["2021-04-14",38979.96,38979.96,38979.96,38979.96,3900],["2021-04-15",38979.96,38979.96,38979.96,38979.96,0],["2021-04-16",38979.96,38979.96,38979.96,38979.96,0],["2021-04-19",36280.21,36280.21,36280.21,36280.21,500],["2021-04-20",36280.21,36280.21,36280.21,36280.21,100],["2021-04-22",36982.89,36982.89,36982.89,36982.89,100],["2021-04-23",36982.89,36982.89,36982.89,36982.89,0],["2021-04-26",36982.89,36982.89,36982.89,36982.89,0],["2021-04-27",36982.89,36982.89,36982.89,36982.89,0],["2021-04-28",38462.2,38462.2,38462.2,38462.2,1000],["2021-04-29",38462.2,38462.2,38462.2,38462.2,0],["2021-05-04",38462.2,38462.2,38462.2,38462.2,400],["2021-05-05",38462.2,38462.2,38462.2,38462.2,0],["2021-05-06",38462.2,38462.2,38462.2,38462.2,0],["2021-05-07",36982.89,36982.89,36982.89,36982.89,100],["2021-05-10",36982.89,36982.89,36982.89,36982.89,0],["2021-05-11",36982.89,36982.89,36982.89,36982.89,100],["2021-05-12",36982.89,36982.89,36982.89,36982.89,0],["2021-05-13",36982.89,36982.89,36982.89,36982.89,0],["2021-05-14",36982.89,36982.89,36982.89,36982.89,0],["2021-05-17",36982.89,36982.89,36982.89,36982.89,0],["2021-05-18",37722.54,37722.54,37722.54,37722.54,100],["2021-05-19",37722.54,37722.54,37722.54,37722.54,0],["2021-05-20",37722.54,37722.54,37722.54,37722.54,0],["2021-05-21",37722.54,37722.54,37722.54,37722.54,0],["2021-05-24",37722.54,37722.54,37722.54,37722.54,530000],["2021-05-25",37722.54,37722.54,37722.54,37722.54,0],["2021-05-26",37722.54,37722.54,37722.54,37722.54,0],["2021-05-27",37722.54,37722.54,37722.54,37722.54,0],["2021-05-28",37722.54,37722.54,37722.54,37722.54,0],["2021-05-31",37722.54,37722.54,37722.54,37722.54,0],["2021-06-01",37722.54,37722.54,37722.54,37722.54,0],["2021-06-02",38832.03,38832.03,38832.03,38832.03,200],["2021-06-03",38832.03,38832.03,38832.03,38832.03,200],["2021-06-04",38832.03,38832.03,38832.03,38832.03,0],["2021-06-07",38832.03,38832.03,38832.03,38832.03,200],["2021-06-08",36982.89,36982.89,36982.89,36982.89,700],["2021-06-09",38832.03,38832.03,38832.03,38832.03,2000],["2021-06-10",38832.03,38832.03,38832.03,38832.03,500],["2021-06-11",38462.2,38462.2,38462.2,38462.2,100],["2021-06-14",38462.2,38462.2,38462.2,38462.2,0],["2021-06-15",38462.2,38462.2,38462.2,38462.2,0],["2021-06-16",38462.2,38462.2,38462.2,38462.2,0],["2021-06-17",38462.2,38462.2,38462.2,38462.2,0],["2021-06-18",38462.2,38462.2,38462.2,38462.2,1300],["2021-06-21",38462.2,38462.2,38462.2,38462.2,0],["2021-06-22",38462.2,38462.2,38462.2,38462.2,0],["2021-06-23",36243.23,39201.86,36243.23,39201.86,2500],["2021-06-24",38462.2,39941.52,38462.2,39941.52,4600],["2021-06-25",39941.52,39941.52,39941.52,39941.52,3000],["2021-06-28",39941.52,39941.52,39941.52,39941.52,0],["2021-06-29",37278.75,37278.75,37278.75,37278.75,100],["2021-06-30",37278.75,37278.75,37278.75,37278.75,100],["2021-07-01",36982.89,38832.03,36982.89,38832.03,2000],["2021-07-02",38832.03,38832.03,38832.03,38832.03,0],["2021-07-05",38832.03,39201.86,38832.03,39201.86,14500],["2021-07-06",39201.86,39201.86,39201.86,39201.86,4000],["2021-07-07",39201.86,39201.86,39201.86,39201.86,0],["2021-07-08",39201.86,39201.86,39201.86,39201.86,0],["2021-07-09",39201.86,39201.86,39201.86,39201.86,0],["2021-07-12",39201.86,39201.86,39201.86,39201.86,0],["2021-07-13",39201.86,39201.86,39201.86,39201.86,0],["2021-07-14",39201.86,39201.86,39201.86,39201.86,0],["2021-07-15",39201.86,39201.86,39201.86,39201.86,0],["2021-07-16",39201.86,39201.86,39201.86,39201.86,0],["2021-07-19",39201.86,39201.86,39201.86,39201.86,0],["2021-07-20",39201.86,39201.86,39201.86,39201.86,0],["2021-07-21",39201.86,39201.86,39201.86,39201.86,800],["2021-07-22",39201.86,39201.86,39201.86,39201.86,0],["2021-07-23",39201.86,39201.86,39201.86,39201.86,0],["2021-07-26",39201.86,39201.86,39201.86,39201.86,0],["2021-07-27",39201.86,39201.86,39201.86,39201.86,0],["2021-07-28",39201.86,39201.86,39201.86,39201.86,0],["2021-07-29",39201.86,39201.86,39201.86,39201.86,0],["2021-07-30",39201.86,39201.86,39201.86,39201.86,0],["2021-08-02",39201.86,39201.86,39201.86,39201.86,0],["2021-08-03",39201.86,39201.86,39201.86,39201.86,0],["2021-08-04",39201.86,39201.86,39201.86,39201.86,0],["2021-08-05",37352.72,39201.86,37352.72,39201.86,7300],["2021-08-06",39201.86,39201.86,39201.86,39201.86,0],["2021-08-09",39201.86,39201.86,39201.86,39201.86,0],["2021-08-10",39201.86,39201.86,39201.86,39201.86,0],["2021-08-11",39201.86,39201.86,39201.86,39201.86,0],["2021-08-12",39201.86,39201.86,39201.86,39201.86,0],["2021-08-13",39201.86,39201.86,39201.86,39201.86,0],["2021-08-16",39201.86,39201.86,39201.86,39201.86,0],["2021-08-17",39201.86,39201.86,39201.86,39201.86,0],["2021-08-18",39201.86,39201.86,39201.86,39201.86,0],["2021-08-19",39201.86,39201.86,39201.86,39201.86,0],["2021-08-20",39201.86,39201.86,39201.86,39201.86,0],["2021-08-23",39201.86,39201.86,39201.86,39201.86,0],["2021-08-24",39201.86,39201.86,39201.86,39201.86,0],["2021-08-25",39201.86,39201.86,39201.86,39201.86,0],["2021-08-26",39201.86,39201.86,39201.86,39201.86,0],["2021-08-27",36982.89,36982.89,36982.89,36982.89,100],["2021-08-30",36982.89,36982.89,36982.89,36982.89,0],["2021-08-31",36982.89,36982.89,36982.89,36982.89,0],["2021-09-01",36982.89,36982.89,36982.89,36982.89,0],["2021-09-06",36982.89,36982.89,36982.89,36982.89,0],["2021-09-07",36982.89,36982.89,36982.89,36982.89,0],["2021-09-08",36982.89,36982.89,36982.89,36982.89,100],["2021-09-09",36982.89,36982.89,36982.89,36982.89,0],["2021-09-10",36982.89,36982.89,36982.89,36982.89,0],["2021-09-13",36982.89,36982.89,36982.89,36982.89,0],["2021-09-14",36982.89,36982.89,36982.89,36982.89,0],["2021-09-15",36982.89,36982.89,36982.89,36982.89,0],["2021-09-16",36982.89,36982.89,36982.89,36982.89,0],["2021-09-17",36982.89,36982.89,36982.89,36982.89,900],["2021-09-20",36982.89,36982.89,36982.89,36982.89,0],["2021-09-21",36982.89,36982.89,36982.89,36982.89,0],["2021-09-22",36982.89,36982.89,36982.89,36982.89,0],["2021-09-23",36982.89,36982.89,36982.89,36982.89,0],["2021-09-24",36982.89,36982.89,36982.89,36982.89,0],["2021-09-27",36982.89,36982.89,36982.89,36982.89,0],["2021-09-28",36982.89,36982.89,36982.89,36982.89,0],["2021-09-29",36982.89,36982.89,36982.89,36982.89,0],["2021-09-30",36982.89,36982.89,36982.89,36982.89,0],["2021-10-01",36982.89,36982.89,36982.89,36982.89,0],["2021-10-04",36982.89,36982.89,36982.89,36982.89,0],["2021-10-05",36982.89,36982.89,36982.89,36982.89,0],["2021-10-06",36982.89,36982.89,36982.89,36982.89,0],["2021-10-07",36982.89,36982.89,36982.89,36982.89,0],["2021-10-08",36982.89,36982.89,36982.89,36982.89,0],["2021-10-11",36982.89,36982.89,36982.89,36982.89,0],["2021-10-12",36982.89,36982.89,36982.89,36982.89,0],["2021-10-13",36982.89,36982.89,36982.89,36982.89,100],["2021-10-14",36982.89,36982.89,36982.89,36982.89,0],["2021-10-15",36982.89,36982.89,36982.89,36982.89,0],["2021-10-18",36243.23,36243.23,36243.23,36243.23,100],["2021-10-19",36243.23,36243.23,36243.23,36243.23,100],["2021-10-20",36243.23,36243.23,36243.23,36243.23,0],["2021-10-21",36243.23,36243.23,36243.23,36243.23,0],["2021-10-22",36243.23,36243.23,36243.23,36243.23,0],["2021-10-25",36317.2,36317.2,36317.2,36317.2,100],["2021-10-26",36317.2,36317.2,36317.2,36317.2,0],["2021-10-27",36317.2,36317.2,36317.2,36317.2,0],["2021-10-28",36317.2,36317.2,36317.2,36317.2,0],["2021-10-29",34516.34,34516.34,34516.34,34516.34,100],["2021-11-01",34516.34,34516.34,34516.34,34516.34,0],["2021-11-02",34516.34,34516.34,34516.34,34516.34,0],["2021-11-03",36917.48,36917.48,36767.41,36767.41,1200],["2021-11-04",36767.41,36767.41,36767.41,36767.41,0],["2021-11-05",36767.41,36767.41,36767.41,36767.41,0],["2021-11-08",36767.41,36767.41,36767.41,36767.41,0],["2021-11-09",36767.41,36767.41,36767.41,36767.41,0],["2021-11-10",36767.41,36767.41,36767.41,36767.41,0],["2021-11-11",34516.34,34516.34,34516.34,34516.34,300],["2021-11-12",34516.34,34516.34,34516.34,34516.34,0],["2021-11-15",36767.41,36767.41,36767.41,36767.41,400],["2021-11-16",36767.41,36767.41,36767.41,36767.41,0],["2021-11-17",36767.41,36767.41,36767.41,36767.41,0],["2021-11-18",36767.41,36767.41,36767.41,36767.41,0],["2021-11-19",36767.41,36767.41,36767.41,36767.41,0],["2021-11-22",35266.7,35266.7,35266.7,35266.7,500],["2021-11-23",35266.7,35266.7,35266.7,35266.7,0],["2021-11-24",37517.76,37517.76,37517.76,37517.76,2500],["2021-11-25",35266.7,35266.7,35266.7,35266.7,100],["2021-11-26",35266.7,35266.7,35266.7,35266.7,2000],["2021-11-29",33803.51,33803.51,33803.51,33803.51,100],["2021-11-30",33803.51,33803.51,33803.51,33803.51,0],["2021-12-01",33803.51,33803.51,33803.51,33803.51,0],["2021-12-02",33803.51,33803.51,33803.51,33803.51,0],["2021-12-03",33803.51,33803.51,33803.51,33803.51,0],["2021-12-06",31890.1,31890.1,31890.1,31890.1,100],["2021-12-07",31890.1,31890.1,31890.1,31890.1,0],["2021-12-08",31890.1,31890.1,31890.1,31890.1,0],["2021-12-09",29714.07,29714.07,29714.07,29714.07,100],["2021-12-10",29714.07,29714.07,29714.07,29714.07,0],["2021-12-13",29714.07,29714.07,29714.07,29714.07,0],["2021-12-14",28551.02,28888.68,28551.02,28888.68,200],["2021-12-15",28963.71,30877.12,28963.71,30877.12,400],["2021-12-16",31514.92,31514.92,31514.92,31514.92,100],["2021-12-17",31514.92,31514.92,31514.92,31514.92,0],["2021-12-20",30877.12,30877.12,30877.12,30877.12,100],["2021-12-21",30201.8,30201.8,30201.8,30201.8,100],["2021-12-22",32302.79,32302.79,32302.79,32302.79,700],["2021-12-23",33690.95,34478.82,33690.95,34478.82,1600],["2021-12-24",35229.18,35229.18,35229.18,35229.18,100],["2021-12-27",33053.15,35979.54,33053.15,35904.5,600],["2021-12-28",36729.89,36729.89,36692.37,36692.37,200],["2021-12-29",36692.37,36692.37,36692.37,36692.37,0],["2021-12-30",39168.55,39168.55,34141.16,36017.05,2900],["2021-12-31",34141.16,36017.05,33503.36,33503.36,600],["2022-01-04",35829.46,35829.46,35829.46,35829.46,1500],["2022-01-05",33353.29,36767.41,33353.29,35266.7,1300],["2022-01-06",35266.7,35266.7,35266.7,35266.7,400],["2022-01-07",33053.15,36767.41,33053.15,36767.41,300],["2022-01-10",36767.41,36767.41,36767.41,36767.41,0],["2022-01-11",34553.86,34553.86,34553.86,34553.86,100],["2022-01-12",32302.79,36729.89,32302.79,36729.89,1200],["2022-01-13",34516.34,34516.34,34516.34,34516.34,6000],["2022-01-14",32115.21,34478.82,32115.21,33765.99,800],["2022-01-17",31402.37,36092.09,31402.37,36017.05,13800],["2022-01-18",33765.99,36017.05,33503.36,36017.05,1800],["2022-01-19",36017.05,36017.05,36017.05,36017.05,0],["2022-01-20",37480.25,37480.25,37480.25,37480.25,100],["2022-01-21",34891.52,36654.86,34891.52,34891.52,4900],["2022-01-24",36017.05,36017.05,35942.02,35942.02,300],["2022-01-25",35266.7,35266.7,35266.7,35266.7,100],["2022-01-26",35266.7,35266.7,35266.7,35266.7,0],["2022-01-27",35266.7,35266.7,35266.7,35266.7,0],["2022-01-28",35266.7,35266.7,35266.7,35266.7,0],["2022-02-07",35266.7,35266.7,35266.7,35266.7,0],["2022-02-08",35266.7,35266.7,35266.7,35266.7,0],["2022-02-09",34891.52,34891.52,34891.52,34891.52,200],["2022-02-10",33015.63,35641.88,33015.63,35566.84,600],["2022-02-11",35566.84,37442.73,35566.84,37442.73,1000],["2022-02-14",34854.0,36017.05,34854.0,34854.0,900],["2022-02-15",34854.0,34854.0,34854.0,34854.0,0],["2022-02-16",33765.99,36692.37,33765.99,36692.37,300],["2022-02-17",36692.37,36692.37,36692.37,36692.37,0],["2022-02-18",34516.34,36392.23,34516.34,36392.23,1100],["2022-02-21",34516.34,36392.23,34516.34,34516.34,300],["2022-02-22",36392.23,36767.41,34516.34,36692.37,1400],["2022-02-23",34666.41,37442.73,34516.34,36767.41,1200],["2022-02-24",34666.41,36767.41,34666.41,36767.41,200],["2022-02-25",34591.38,39318.62,34591.38,37517.76,1800],["2022-02-28",40068.97,40068.97,34891.52,38268.12,4300],["2022-03-01",38268.12,38268.12,38268.12,38268.12,0],["2022-03-02",35641.88,38193.08,35641.88,38193.08,3200],["2022-03-03",36017.05,39018.47,35641.88,37667.83,1900],["2022-03-04",35041.59,38268.12,35041.59,38268.12,1700],["2022-03-07",35641.88,37742.87,35604.36,35604.36,2200],["2022-03-08",37817.91,37817.91,35604.36,37067.55,800],["2022-03-09",35641.88,35641.88,35641.88,35641.88,400],["2022-03-10",34891.52,36392.23,34891.52,36392.23,900],["2022-03-11",34891.52,36767.41,34891.52,36392.23,700],["2022-03-14",34891.52,36317.2,34891.52,35266.7,900],["2022-03-15",35266.7,36392.23,35116.63,35866.98,1400],["2022-03-16",35266.7,36317.2,35266.7,36317.2,500],["2022-03-17",34516.34,38268.12,34516.34,35716.91,7100],["2022-03-18",35716.91,35716.91,35716.91,35716.91,200],["2022-03-21",35716.91,35716.91,35716.91,35716.91,200],["2022-03-22",35716.91,37742.87,35716.91,37142.59,1400],["2022-03-23",36092.09,37067.55,36092.09,36092.09,300],["2022-03-24",36092.09,36092.09,36092.09,36092.09,0],["2022-03-25",38268.12,38268.12,36167.12,38193.08,7100],["2022-03-28",36392.23,37742.87,36392.23,36692.37,600],["2022-03-29",39018.47,39018.47,36767.41,36767.41,200],["2022-03-30",36767.41,36767.41,36767.41,36767.41,0],["2022-03-31",37517.76,38868.4,36017.05,36767.41,800],["2022-04-01",36767.41,36767.41,36767.41,36767.41,0],["2022-04-04",39018.47,39018.47,34891.52,38643.3,900],["2022-04-05",36842.44,38643.3,36842.44,38643.3,600],["2022-04-06",36992.51,36992.51,36992.51,36992.51,100],["2022-04-07",36992.51,36992.51,36992.51,36992.51,0],["2022-04-08",36992.51,36992.51,36992.51,36992.51,0],["2022-04-12",36992.51,38943.44,36467.27,36467.27,700],["2022-04-13",38643.3,38643.3,36767.41,37142.59,1200],["2022-04-14",36842.44,36842.44,36842.44,36842.44,100],["2022-04-15",36842.44,36842.44,36842.44,36842.44,0],["2022-04-18",36767.41,36767.41,36767.41,36767.41,200],["2022-04-19",36767.41,36767.41,36767.41,36767.41,0],["2022-04-20",36092.09,36092.09,36092.09,36092.09,200],["2022-04-21",36092.09,36092.09,36092.09,36092.09,0],["2022-04-22",36092.09,36092.09,36092.09,36092.09,0],["2022-04-25",38193.08,38193.08,33916.06,38193.08,500],["2022-04-26",37967.98,38193.08,36767.41,36767.41,3500],["2022-04-27",36767.41,36767.41,36767.41,36767.41,0],["2022-04-28",36017.05,37967.98,36017.05,36092.09,300],["2022-04-29",36092.09,36092.09,36092.09,36092.09,0],["2022-05-04",38268.12,38268.12,36017.05,36017.05,200],["2022-05-05",36017.05,36017.05,36017.05,36017.05,200],["2022-05-06",37517.76,37517.76,36017.05,36017.05,200],["2022-05-09",35266.7,35266.7,35266.7,35266.7,1000],["2022-05-10",36017.05,36017.05,36017.05,36017.05,100],["2022-05-11",36017.05,36017.05,36017.05,36017.05,0],["2022-05-12",34703.93,36017.05,34703.93,36017.05,300],["2022-05-13",36017.05,36017.05,36017.05,36017.05,0],["2022-05-16",36017.05,36017.05,36017.05,36017.05,100],["2022-05-17",34516.34,36017.05,34516.34,34516.34,400],["2022-05-18",36017.05,36917.48,32115.21,36917.48,800],["2022-05-19",36917.48,36917.48,36917.48,36917.48,0],["2022-05-20",36767.41,36767.41,36767.41,36767.41,100],["2022-05-23",34966.56,36729.89,34966.56,36729.89,200],["2022-05-24",34178.68,36767.41,34178.68,36767.41,700],["2022-05-25",35266.7,37517.76,34216.2,37517.76,1000],["2022-05-26",35266.7,37442.73,35266.7,37442.73,1100],["2022-05-27",35641.88,37105.07,35266.7,36917.48,3200],["2022-05-30",35266.7,37517.76,34591.38,37517.76,900],["2022-05-31",35641.88,38268.12,35004.07,37892.94,2600],["2022-06-01",36092.09,37667.83,36017.05,37667.83,300],["2022-06-02",36092.09,37667.83,36092.09,37667.83,1000],["2022-06-03",36017.05,37517.76,35041.59,37030.03,5500],["2022-06-06",36017.05,37517.76,36017.05,37442.73,800],["2022-06-07",36017.05,37517.76,36017.05,37442.73,800],["2022-06-08",36017.05,37367.69,36017.05,37367.69,1600],["2022-06-09",36017.05,37442.73,36017.05,37442.73,1200],["2022-06-10",35679.39,38268.12,35641.88,38268.12,800],["2022-06-13",35754.43,37367.69,35716.91,37367.69,2200],["2022-06-14",35266.7,37292.66,35266.7,37292.66,1300],["2022-06-15",35641.88,37517.76,35641.88,37217.62,1300],["2022-06-16",36017.05,37367.69,36017.05,36767.41,3800],["2022-06-17",35754.43,37442.73,35754.43,37367.69,2100],["2022-06-20",36017.05,37517.76,36017.05,36392.23,2200],["2022-06-21",37367.69,37367.69,34028.61,37367.69,1700],["2022-06-22",35266.7,36692.37,35266.7,36692.37,1100],["2022-06-23",35716.91,36767.41,35416.77,36767.41,1600],["2022-06-24",36767.41,36767.41,36767.41,36767.41,0],["2022-06-27",35866.98,35866.98,35641.88,35679.39,300],["2022-06-28",35679.39,35679.39,35679.39,35679.39,0],["2022-06-29",35341.73,35341.73,35266.7,35266.7,300],["2022-06-30",35266.7,35266.7,35266.7,35266.7,500],["2022-07-01",34891.52,36542.3,32865.56,34141.16,1900],["2022-07-04",34141.16,34141.16,34141.16,34141.16,0],["2022-07-05",34141.16,34141.16,34141.16,34141.16,0],["2022-07-06",34066.13,34066.13,34066.13,34066.13,200],["2022-07-07",34066.13,34066.13,34066.13,34066.13,0],["2022-07-08",33916.06,33916.06,33878.54,33878.54,1000],["2022-07-11",33916.06,33916.06,33765.99,33765.99,1000],["2022-07-12",33878.54,33878.54,33878.54,33878.54,2000],["2022-07-13",34516.34,35979.54,34516.34,35979.54,300],["2022-07-14",36092.09,36092.09,36092.09,36092.09,100],["2022-07-15",36092.09,37742.87,36017.05,37742.87,500],["2022-07-18",38868.4,38868.4,35116.63,36654.86,1200],["2022-07-19",38868.4,38868.4,38868.4,38868.4,100],["2022-07-20",36167.12,36167.12,36167.12,36167.12,2000],["2022-07-21",36167.12,36167.12,36129.61,36129.61,300],["2022-07-22",34741.45,34741.45,34741.45,34741.45,100],["2022-07-25",34741.45,34741.45,34741.45,34741.45,0],["2022-07-26",34741.45,34741.45,34741.45,34741.45,0],["2022-07-27",34741.45,34741.45,34741.45,34741.45,0],["2022-07-28",35979.54,35979.54,35979.54,35979.54,100],["2022-07-29",35979.54,35979.54,35979.54,35979.54,0],["2022-08-01",35979.54,35979.54,35979.54,35979.54,0],["2022-08-02",35979.54,35979.54,35979.54,35979.54,0],["2022-08-03",33885.49,35789.17,33885.49,34380.44,1900],["2022-08-04",34380.44,34380.44,34380.44,34380.44,0],["2022-08-05",34380.44,34380.44,34380.44,34380.44,100],["2022-08-08",34418.52,34418.52,34418.52,34418.52,200],["2022-08-09",34418.52,34418.52,34418.52,34418.52,100],["2022-08-10",34418.52,34418.52,34418.52,34418.52,100],["2022-08-11",34266.22,34266.22,34266.22,34266.22,100],["2022-08-12",31943.74,35941.46,31943.74,35941.46,1200],["2022-08-15",36131.83,36131.83,36131.83,36131.83,100],["2022-08-16",36131.83,36131.83,36131.83,36131.83,0],["2022-08-17",34266.22,35408.43,34266.22,35370.36,1400],["2022-08-18",35370.36,37845.14,33657.05,33657.05,500],["2022-08-19",34266.22,34266.22,34266.22,34266.22,4100],["2022-08-22",34342.37,34342.37,34342.37,34342.37,100],["2022-08-23",35789.17,35789.17,35789.17,35789.17,400],["2022-08-24",34266.22,34266.22,34266.22,34266.22,100],["2022-08-25",34266.22,34266.22,34266.22,34266.22,500],["2022-08-26",34266.22,34266.22,34266.22,34266.22,0],["2022-08-29",34266.22,34266.22,34266.22,34266.22,500],["2022-08-30",34266.22,34266.22,34266.22,34266.22,0],["2022-08-31",33580.9,36322.2,33580.9,36322.2,200],["2022-09-05",34456.59,35636.87,34418.52,35636.87,2700],["2022-09-06",34380.44,34494.67,34380.44,34494.67,400],["2022-09-07",34266.22,35674.95,34266.22,35674.95,300],["2022-09-08",34304.3,37197.89,34266.22,34266.22,2800],["2022-09-09",33618.97,35332.28,33618.97,35332.28,200],["2022-09-12",33657.05,33657.05,33657.05,33657.05,500],["2022-09-13",33580.9,34989.62,33542.83,33542.83,400],["2022-09-14",33162.09,35065.77,33162.09,35065.77,200],["2022-09-15",34989.62,37464.41,33885.49,33885.49,3700],["2022-09-16",33504.75,33580.9,33504.75,33580.9,3000],["2022-09-19",33580.9,33580.9,33580.9,33580.9,0],["2022-09-20",33580.9,35865.31,33580.9,35865.31,8600],["2022-09-21",35865.31,35865.31,35865.31,35865.31,0],["2022-09-22",33580.9,33580.9,33580.9,33580.9,100],["2022-09-23",33580.9,33580.9,33580.9,33580.9,100],["2022-09-26",35598.8,35598.8,35598.8,35598.8,100],["2022-09-27",35598.8,35598.8,35598.8,35598.8,0],["2022-09-28",35598.8,35598.8,35598.8,35598.8,0],["2022-09-29",35598.8,35598.8,35598.8,35598.8,0],["2022-09-30",33238.24,33238.24,33238.24,33238.24,100],["2022-10-03",33238.24,33238.24,33238.24,33238.24,0],["2022-10-04",33200.16,33200.16,33200.16,33200.16,100],["2022-10-05",33200.16,33200.16,33200.16,33200.16,0],["2022-10-06",33200.16,33200.16,33200.16,33200.16,0],["2022-10-07",33200.16,33200.16,33200.16,33200.16,0],["2022-10-10",33200.16,33200.16,33200.16,33200.16,0],["2022-10-11",33200.16,33200.16,33200.16,33200.16,0],["2022-10-12",33200.16,33200.16,33200.16,33200.16,0],["2022-10-13",33200.16,33200.16,33200.16,33200.16,0],["2022-10-14",33200.16,33200.16,33200.16,33200.16,0],["2022-10-17",33200.16,33200.16,33200.16,33200.16,0],["2022-10-18",33200.16,33200.16,33200.16,33200.16,0],["2022-10-19",33200.16,33200.16,33200.16,33200.16,0],["2022-10-20",33200.16,33200.16,33200.16,33200.16,0],["2022-10-21",33200.16,33200.16,33200.16,33200.16,0],["2022-10-24",30877.68,30877.68,30877.68,30877.68,2000],["2022-10-25",32667.13,33009.8,32667.13,33009.8,2800],["2022-10-26",34152.0,34152.0,34152.0,34152.0,100],["2022-10-27",36474.49,36474.49,31791.44,31791.44,1400],["2022-10-28",33466.68,33466.68,33466.68,33466.68,100],["2022-10-31",31144.19,34266.22,31144.19,34266.22,3600],["2022-11-01",31867.59,34075.86,31867.59,34075.86,200],["2022-11-02",31715.29,31715.29,31715.29,31715.29,100],["2022-11-03",33847.41,33847.41,30496.94,30496.94,1400],["2022-11-04",29735.47,29963.91,29735.47,29963.91,200],["2022-11-07",29963.91,29963.91,29963.91,29963.91,0],["2022-11-08",28212.52,28440.97,28212.52,28440.97,400],["2022-11-09",26841.88,27222.61,26841.88,27222.61,200],["2022-11-10",27222.61,29126.29,27184.54,29126.29,400],["2022-11-11",27451.05,27451.05,27451.05,27451.05,100],["2022-11-14",25928.11,25928.11,25928.11,25928.11,100],["2022-11-15",26308.85,27374.91,26270.77,27374.91,1100],["2022-11-16",28136.38,28897.85,28022.16,28897.85,700],["2022-11-17",30801.53,30801.53,27032.24,30420.79,400],["2022-11-18",32324.47,32324.47,28326.75,28326.75,1400],["2022-11-21",26689.58,26689.58,26689.58,26689.58,100],["2022-11-22",26727.65,26765.73,26727.65,26765.73,300],["2022-11-23",26765.73,26765.73,26765.73,26765.73,0],["2022-11-24",26803.8,28593.26,25166.64,26803.8,700],["2022-11-25",28517.11,28517.11,26841.88,26841.88,200],["2022-11-28",26841.88,28022.16,25242.79,25242.79,400],["2022-11-29",23529.47,24138.65,23529.47,24138.65,59467],["2022-11-30",24100.58,25813.89,24100.58,25813.89,200],["2022-12-01",27374.91,27374.91,25166.64,25166.64,300],["2022-12-02",24176.72,26613.43,24176.72,26613.43,200],["2022-12-05",26575.36,26575.36,25166.64,25166.64,300],["2022-12-06",25166.64,26765.73,23643.69,23795.99,500],["2022-12-07",22158.82,23262.96,22158.82,23262.96,300],["2022-12-08",24862.05,24862.05,24823.98,24823.98,200],["2022-12-09",23339.11,26537.29,23339.11,26461.14,800],["2022-12-12",24671.68,28022.16,24671.68,28022.16,200],["2022-12-13",26080.4,26080.4,26080.4,26080.4,300],["2022-12-14",24367.09,27755.64,24290.95,27717.57,600],["2022-12-15",25851.96,29507.03,25851.96,29316.66,1700],["2022-12-16",29316.66,29316.66,29316.66,29316.66,0],["2022-12-19",30382.72,30382.72,30382.72,30382.72,100],["2022-12-20",30382.72,30382.72,30382.72,30382.72,0],["2022-12-21",30382.72,30382.72,30382.72,30382.72,0],["2022-12-22",30382.72,30382.72,30382.72,30382.72,0],["2022-12-23",28288.67,28288.67,28288.67,28288.67,300],["2022-12-26",26308.85,30268.5,26308.85,30192.35,400],["2022-12-27",30192.35,30192.35,30192.35,30192.35,0],["2022-12-28",30192.35,30192.35,30192.35,30192.35,0],["2022-12-29",30192.35,30192.35,30192.35,30192.35,0],["2022-12-30",30192.35,30192.35,30192.35,30192.35,0],["2023-01-03",30192.35,30192.35,30192.35,30192.35,0],["2023-01-04",28098.3,28098.3,28098.3,28098.3,100],["2023-01-05",26156.55,26156.55,26156.55,26156.55,500],["2023-01-06",27260.69,27260.69,24443.24,24443.24,300],["2023-01-09",22958.37,22958.37,22958.37,22958.37,100],["2023-01-10",21435.43,23262.96,21435.43,23262.96,300],["2023-01-11",22920.3,22920.3,22920.3,22920.3,400],["2023-01-12",22120.75,24481.31,22120.75,24481.31,300],["2023-01-13",25813.89,25813.89,25813.89,25813.89,100],["2023-01-16",25813.89,25813.89,25813.89,25813.89,0],["2023-01-17",24100.58,26194.62,24100.58,26194.62,300],["2023-01-18",25509.3,25851.96,25509.3,25851.96,400],["2023-01-19",27374.91,27374.91,24176.72,24176.72,200],["2023-01-27",25775.82,25775.82,25775.82,25775.82,200],["2023-01-30",24138.65,24138.65,24138.65,24138.65,100],["2023-01-31",24138.65,25813.89,24138.65,25813.89,2500],["2023-02-01",24290.95,27222.61,24138.65,27222.61,400],["2023-02-02",25318.93,27146.46,25318.93,27146.46,900],["2023-02-03",27146.46,27146.46,27146.46,27146.46,0],["2023-02-06",28136.38,28136.38,25280.86,25280.86,1900],["2023-02-07",25280.86,25280.86,23834.06,23834.06,200],["2023-02-08",22882.22,22882.22,22882.22,22882.22,100],["2023-02-09",22882.22,22882.22,22882.22,22882.22,0],["2023-02-10",21549.65,24481.31,21549.65,23034.52,1300],["2023-02-13",24481.31,24481.31,24481.31,24481.31,100],["2023-02-14",24747.83,26194.62,24747.83,26194.62,200],["2023-02-15",24367.09,27907.94,24367.09,27907.94,300],["2023-02-16",25966.18,28821.7,25966.18,28631.33,1800],["2023-02-17",26651.51,26651.51,26651.51,26651.51,100],["2023-02-20",26651.51,26651.51,26651.51,26651.51,0],["2023-02-21",26651.51,26651.51,26651.51,26651.51,200],["2023-02-22",26651.51,26651.51,26651.51,26651.51,0],["2023-02-23",26651.51,26651.51,26651.51,26651.51,0],["2023-02-24",26651.51,26651.51,26651.51,26651.51,0],["2023-02-27",26651.51,26651.51,26651.51,26651.51,0],["2023-02-28",26651.51,26651.51,26651.51,26651.51,0],["2023-03-01",26651.51,26651.51,26651.51,26651.51,0],["2023-03-02",26651.51,26651.51,26651.51,26651.51,0],["2023-03-03",26651.51,26651.51,26651.51,26651.51,0],["2023-03-06",24785.9,24785.9,24785.9,24785.9,100],["2023-03-07",24785.9,24785.9,24785.9,24785.9,0],["2023-03-08",24747.83,24747.83,24747.83,24747.83,100],["2023-03-09",24747.83,24747.83,24747.83,24747.83,0],["2023-03-10",24747.83,24747.83,24747.83,24747.83,0],["2023-03-13",24747.83,24747.83,24747.83,24747.83,0],["2023-03-14",23148.74,23148.74,23148.74,23148.74,100],["2023-03-15",23110.66,23110.66,23110.66,23110.66,100],["2023-03-16",23110.66,23110.66,23110.66,23110.66,0],["2023-03-17",23072.59,23072.59,23072.59,23072.59,100],["2023-03-20",23072.59,23072.59,23072.59,23072.59,0],["2023-03-21",23072.59,23072.59,23072.59,23072.59,0],["2023-03-22",21663.87,21663.87,21663.87,21663.87,100],["2023-03-23",23148.74,23148.74,23148.74,23148.74,200],["2023-03-24",23148.74,23148.74,23148.74,23148.74,0],["2023-03-27",22120.75,22120.75,22120.75,22120.75,100],["2023-03-28",22120.75,22120.75,22120.75,22120.75,0],["2023-03-29",21359.28,21359.28,21359.28,21359.28,100],["2023-03-30",21359.28,21359.28,21359.28,21359.28,0],["2023-03-31",21359.28,21359.28,21359.28,21359.28,0],["2023-04-03",21359.28,21359.28,21359.28,21359.28,0],["2023-04-04",21359.28,21359.28,21359.28,21359.28,0],["2023-04-05",22844.15,22844.15,21397.35,22844.15,800],["2023-04-06",22844.15,22844.15,22844.15,22844.15,0],["2023-04-07",21359.28,21359.28,21359.28,21359.28,100],["2023-04-10",21359.28,21359.28,21359.28,21359.28,0],["2023-04-11",22844.15,22844.15,22844.15,22844.15,1400],["2023-04-12",24252.87,24252.87,24252.87,24252.87,100],["2023-04-13",25851.96,25851.96,25851.96,25851.96,100],["2023-04-14",27374.91,27374.91,25890.04,26613.43,800],["2023-04-17",27298.76,27298.76,24785.9,24785.9,300],["2023-04-18",23148.74,25090.49,23148.74,23301.03,1300],["2023-04-19",24785.9,24785.9,24785.9,24785.9,100],["2023-04-20",26461.14,26461.14,23110.66,25851.96,300],["2023-04-21",27298.76,27298.76,24138.65,24709.75,1500],["2023-04-24",25090.49,25090.49,24747.83,24747.83,200],["2023-04-25",24747.83,24747.83,24747.83,24747.83,0],["2023-04-26",23072.59,24252.87,23072.59,24252.87,300],["2023-04-27",25090.49,25090.49,25090.49,25090.49,100],["2023-04-28",25090.49,25090.49,25090.49,25090.49,0],["2023-05-04",23377.18,23377.18,23377.18,23377.18,100],["2023-05-05",21854.24,24633.61,21854.24,24633.61,200],["2023-05-08",24633.61,24633.61,24633.61,24633.61,0],["2023-05-09",26308.85,26308.85,26308.85,26308.85,100],["2023-05-10",26308.85,26308.85,26308.85,26308.85,0],["2023-05-11",26308.85,26308.85,26308.85,26308.85,0],["2023-05-12",26308.85,26308.85,26308.85,26308.85,0],["2023-05-15",26308.85,26308.85,26308.85,26308.85,0],["2023-05-16",26308.85,26308.85,26308.85,26308.85,0],["2023-05-17",26308.85,26308.85,26308.85,26308.85,0],["2023-05-18",26308.85,26308.85,26308.85,26308.85,0],["2023-05-19",26308.85,26308.85,26308.85,26308.85,0],["2023-05-22",26308.85,26308.85,26308.85,26308.85,0],["2023-05-23",24481.31,24481.31,24481.31,24481.31,300],["2023-05-24",26004.26,26004.26,22768.0,22920.3,2400],["2023-05-25",22920.3,22920.3,22920.3,22920.3,0],["2023-05-26",22920.3,22920.3,22920.3,22920.3,100],["2023-05-29",22196.9,22196.9,22196.9,22196.9,100],["2023-05-30",23681.77,23681.77,22120.75,22120.75,600],["2023-05-31",23301.03,23301.03,23301.03,23301.03,200],["2023-06-01",22996.44,22996.44,22273.05,22273.05,400],["2023-06-02",22196.9,22196.9,22196.9,22196.9,100],["2023-06-05",22844.15,22996.44,22844.15,22996.44,500],["2023-06-06",22958.37,22996.44,22958.37,22996.44,200],["2023-06-07",22844.15,22844.15,22844.15,22844.15,1000],["2023-06-08",22844.15,22844.15,22844.15,22844.15,100],["2023-06-09",24367.09,24367.09,22844.15,22844.15,1600],["2023-06-12",22844.15,22844.15,22844.15,22844.15,0],["2023-06-13",22844.15,22844.15,22844.15,22844.15,2100],["2023-06-14",22844.15,22844.15,22844.15,22844.15,400],["2023-06-15",22844.15,22844.15,22844.15,22844.15,0],["2023-06-16",23986.36,23986.36,23986.36,23986.36,200],["2023-06-19",22844.15,23224.89,22844.15,23224.89,200],["2023-06-20",24823.98,24823.98,24709.75,24709.75,1400],["2023-06-21",23605.62,23605.62,23605.62,23605.62,1500],["2023-06-22",25128.56,25128.56,25128.56,25128.56,400],["2023-06-23",23757.92,23757.92,23377.18,23377.18,300],["2023-06-26",23377.18,23377.18,23377.18,23377.18,100],["2023-06-27",23377.18,23377.18,23377.18,23377.18,0],["2023-06-28",23453.33,23453.33,23377.18,23377.18,2700],["2023-06-29",23224.89,23224.89,23224.89,23224.89,900],["2023-06-30",23377.18,23377.18,23377.18,23377.18,700],["2023-07-03",23377.18,23377.18,23377.18,23377.18,0],["2023-07-04",24747.83,24747.83,24747.83,24747.83,100],["2023-07-05",24747.83,24747.83,24747.83,24747.83,0],["2023-07-06",24747.83,24747.83,23377.18,23453.33,1800],["2023-07-07",23453.33,25052.42,23453.33,25052.42,1000],["2023-07-10",25052.42,26575.36,24900.12,26575.36,2300],["2023-07-11",26461.14,26461.14,24747.83,26423.07,2300],["2023-07-12",25128.56,25128.56,25128.56,25128.56,100],["2023-07-13",25128.56,25128.56,25128.56,25128.56,100],["2023-07-14",25128.56,25128.56,25128.56,25128.56,200],["2023-07-17",25128.56,26575.36,25128.56,26575.36,900],["2023-07-18",26575.36,26575.36,25890.04,25890.04,1100],["2023-07-19",25890.04,26461.14,25890.04,26461.14,200],["2023-07-20",26461.14,26461.14,26461.14,26461.14,0],["2023-07-21",26461.14,26461.14,26461.14,26461.14,0],["2023-07-24",26461.14,27390.31,26339.94,27390.31,1100],["2023-07-25",25935.96,25935.96,25935.96,25935.96,500],["2023-07-26",25935.96,25935.96,25935.96,25935.96,0],["2023-07-27",25935.96,25935.96,25935.96,25935.96,0],["2023-07-28",25935.96,25935.96,25935.96,25935.96,0],["2023-07-31",25935.96,25935.96,25935.96,25935.96,0],["2023-08-01",25935.96,25935.96,25935.96,25935.96,0],["2023-08-02",25935.96,25935.96,25935.96,25935.96,0],["2023-08-03",24360.41,24360.41,24360.41,24360.41,200],["2023-08-04",24360.41,24360.41,24360.41,24360.41,0],["2023-08-07",25047.19,25047.19,25047.19,25047.19,100],["2023-08-08",25047.19,26016.75,25047.19,26016.75,5000],["2023-08-09",25935.96,26016.75,25127.98,25127.98,1500],["2023-08-10",25855.16,25855.16,25855.16,25855.16,3700],["2023-08-11",25855.16,25855.16,25855.16,25855.16,100],["2023-08-14",25855.16,25855.16,25855.16,25855.16,1000],["2023-08-15",25855.16,25855.16,25855.16,25855.16,0],["2023-08-16",25855.16,25855.16,25855.16,25855.16,0],["2023-08-17",25855.16,25855.16,25855.16,25855.16,100],["2023-08-18",25855.16,25855.16,25855.16,25855.16,0],["2023-08-21",25855.16,25855.16,25855.16,25855.16,0],["2023-08-22",25855.16,25855.16,25855.16,25855.16,0],["2023-08-23",25855.16,25855.16,25855.16,25855.16,0],["2023-08-24",25208.78,25208.78,25208.78,25208.78,1900],["2023-08-25",25208.78,25208.78,25208.78,25208.78,0],["2023-08-28",25208.78,25208.78,25208.78,25208.78,1100],["2023-08-29",25208.78,25208.78,25208.78,25208.78,0],["2023-08-30",25208.78,25208.78,25208.78,25208.78,100],["2023-08-31",25208.78,25208.78,25208.78,25208.78,0],["2023-09-05",25208.78,25208.78,25208.78,25208.78,0],["2023-09-06",25855.16,25855.16,25855.16,25855.16,100],["2023-09-07",25855.16,25855.16,25855.16,25855.16,600],["2023-09-08",25855.16,25855.16,25855.16,25855.16,0],["2023-09-11",24764.39,24764.39,24764.39,24764.39,1000],["2023-09-12",23835.23,23835.23,23835.23,23835.23,100],["2023-09-13",25491.57,25491.57,25491.57,25491.57,2200],["2023-09-14",25491.57,25491.57,25491.57,25491.57,0],["2023-09-15",25491.57,25491.57,25491.57,25491.57,0],["2023-09-18",25491.57,25491.57,25491.57,25491.57,0],["2023-09-19",25491.57,25491.57,25491.57,25491.57,0],["2023-09-20",25491.57,25491.57,25491.57,25491.57,0],["2023-09-21",25491.57,25491.57,25491.57,25491.57,0],["2023-09-22",25491.57,25491.57,25491.57,25491.57,0],["2023-09-25",25491.57,25491.57,25491.57,25491.57,0],["2023-09-26",25491.57,25491.57,25491.57,25491.57,0],["2023-09-27",25491.57,25491.57,25491.57,25491.57,0],["2023-09-28",25491.57,25491.57,25491.57,25491.57,0],["2023-09-29",25491.57,25491.57,25491.57,25491.57,0],["2023-10-02",25491.57,25491.57,25491.57,25491.57,0],["2023-10-03",25491.57,25491.57,25491.57,25491.57,0],["2023-10-04",25491.57,25491.57,25491.57,25491.57,0],["2023-10-05",25491.57,25491.57,25491.57,25491.57,0],["2023-10-06",25491.57,25491.57,25491.57,25491.57,0],["2023-10-09",25491.57,25491.57,25491.57,25491.57,0],["2023-10-10",25491.57,25491.57,25491.57,25491.57,0],["2023-10-11",25491.57,25491.57,25491.57,25491.57,0],["2023-10-12",25491.57,25491.57,25491.57,25491.57,0],["2023-10-13",25491.57,25491.57,25491.57,25491.57,0],["2023-10-16",25491.57,25491.57,25491.57,25491.57,0],["2023-10-17",25491.57,25491.57,25491.57,25491.57,0],["2023-10-18",25491.57,25491.57,25491.57,25491.57,0],["2023-10-19",25491.57,25491.57,25491.57,25491.57,0],["2023-10-20",25491.57,25491.57,25491.57,25491.57,0],["2023-10-23",25491.57,25491.57,25491.57,25491.57,0],["2023-10-24",25491.57,25491.57,25491.57,25491.57,0],["2023-10-25",25491.57,25491.57,25491.57,25491.57,0],["2023-10-26",25451.17,25451.17,25451.17,25451.17,100],["2023-10-27",25451.17,25451.17,25451.17,25451.17,0],["2023-10-30",25451.17,25451.17,25451.17,25451.17,0],["2023-10-31",25451.17,25451.17,25451.17,25451.17,100],["2023-11-01",25451.17,25451.17,25451.17,25451.17,0],["2023-11-02",23835.23,23835.23,23835.23,23835.23,200],["2023-11-03",23835.23,23835.23,23835.23,23835.23,0],["2023-11-06",24279.61,24279.61,24279.61,24279.61,100],["2023-11-07",24279.61,24279.61,24279.61,24279.61,100],["2023-11-08",24279.61,24279.61,24279.61,24279.61,0],["2023-11-09",24279.61,24279.61,24279.61,24279.61,0],["2023-11-10",24279.61,24279.61,24279.61,24279.61,0],["2023-11-13",24279.61,24279.61,24279.61,24279.61,0],["2023-11-14",24279.61,24279.61,24279.61,24279.61,0],["2023-11-15",24279.61,24279.61,24279.61,24279.61,0],["2023-11-16",25127.98,25127.98,25127.98,25127.98,100],["2023-11-17",25127.98,25127.98,25127.98,25127.98,0],["2023-11-20",25127.98,25127.98,25127.98,25127.98,0],["2023-11-21",25127.98,25127.98,25127.98,25127.98,60200],["2023-11-22",23431.24,23431.24,23431.24,23431.24,100],["2023-11-23",23431.24,23431.24,23431.24,23431.24,0],["2023-11-24",24239.21,24239.21,24239.21,24239.21,100],["2023-11-27",24239.21,24239.21,24239.21,24239.21,0],["2023-11-28",24239.21,24239.21,24239.21,24239.21,0],["2023-11-29",24239.21,24239.21,24239.21,24239.21,0],["2023-11-30",24239.21,24239.21,24239.21,24239.21,0],["2023-12-01",24239.21,24239.21,24239.21,24239.21,0],["2023-12-04",24239.21,24239.21,24239.21,24239.21,0],["2023-12-05",24239.21,24239.21,24239.21,24239.21,0],["2023-12-06",24239.21,24239.21,24239.21,24239.21,0],["2023-12-07",24239.21,24239.21,24239.21,24239.21,100],["2023-12-08",24239.21,24239.21,24239.21,24239.21,0],["2023-12-11",24239.21,24239.21,24239.21,24239.21,0],["2023-12-12",24239.21,24239.21,24239.21,24239.21,0],["2023-12-13",24239.21,24239.21,24239.21,24239.21,0],["2023-12-14",24239.21,24239.21,24239.21,24239.21,0],["2023-12-15",23431.24,23431.24,23431.24,23431.24,100],["2023-12-18",23431.24,23431.24,23431.24,23431.24,0],["2023-12-19",23431.24,23431.24,23431.24,23431.24,0],["2023-12-20",23431.24,23431.24,23431.24,23431.24,0],["2023-12-21",25047.19,25047.19,25047.19,25047.19,700],["2023-12-22",25047.19,25047.19,25047.19,25047.19,0],["2023-12-25",25047.19,25047.19,25047.19,25047.19,0],["2023-12-26",25047.19,25047.19,25047.19,25047.19,0],["2023-12-27",25047.19,25047.19,25047.19,25047.19,0],["2023-12-28",25047.19,25047.19,25047.19,25047.19,0],["2023-12-29",25047.19,25047.19,25047.19,25047.19,0],["2024-01-02",25047.19,25047.19,23431.24,23431.24,700],["2024-01-03",24966.39,25047.19,24966.39,25047.19,9400],["2024-01-04",25047.19,25047.19,25047.19,25047.19,100],["2024-01-05",25047.19,25047.19,25047.19,25047.19,200],["2024-01-08",24239.21,24239.21,24239.21,24239.21,100],["2024-01-09",24239.21,24239.21,24239.21,24239.21,0],["2024-01-10",24239.21,24239.21,24239.21,24239.21,0],["2024-01-11",24239.21,24239.21,24239.21,24239.21,0],["2024-01-12",24239.21,24239.21,24239.21,24239.21,0],["2024-01-15",24320.01,24320.01,24239.21,24239.21,200],["2024-01-16",24239.21,24239.21,24239.21,24239.21,0],["2024-01-17",24239.21,24239.21,24239.21,24239.21,0],["2024-01-18",24239.21,24239.21,24239.21,24239.21,0],["2024-01-19",24239.21,24239.21,24239.21,24239.21,0],["2024-01-22",24239.21,24239.21,24239.21,24239.21,0],["2024-01-23",24239.21,24239.21,24239.21,24239.21,0],["2024-01-24",24239.21,24239.21,24239.21,24239.21,0],["2024-01-25",24239.21,24239.21,24239.21,24239.21,0],["2024-01-26",24239.21,24239.21,24239.21,24239.21,0],["2024-01-29",24239.21,24239.21,24239.21,24239.21,0],["2024-01-30",24239.21,24239.21,24239.21,24239.21,0],["2024-01-31",24239.21,24239.21,24239.21,24239.21,0],["2024-02-01",24239.21,24239.21,24239.21,24239.21,0],["2024-02-02",25451.17,25451.17,25451.17,25451.17,100],["2024-02-05",25451.17,25451.17,25451.17,25451.17,0],["2024-02-06",25451.17,25451.17,25451.17,25451.17,0],["2024-02-07",25451.17,25451.17,25451.17,25451.17,0],["2024-02-15",25451.17,25451.17,25451.17,25451.17,0],["2024-02-16",25451.17,25451.17,25451.17,25451.17,0],["2024-02-19",25451.17,25451.17,25451.17,25451.17,0],["2024-02-20",25612.77,25612.77,25451.17,25451.17,200],["2024-02-21",25451.17,25451.17,25451.17,25451.17,600],["2024-02-22",25451.17,25451.17,25451.17,25451.17,1000],["2024-02-23",25451.17,25451.17,25451.17,25451.17,0],["2024-02-26",25451.17,25451.17,25451.17,25451.17,0],["2024-02-27",25451.17,25451.17,25451.17,25451.17,0],["2024-02-28",25451.17,25451.17,25451.17,25451.17,0],["2024-02-29",25451.17,25451.17,25451.17,25451.17,0],["2024-03-01",25451.17,25451.17,25451.17,25451.17,0],["2024-03-04",25451.17,25451.17,25451.17,25451.17,0],["2024-03-05",25451.17,25451.17,25451.17,25451.17,0],["2024-03-06",25451.17,25451.17,25451.17,25451.17,0],["2024-03-07",25451.17,25451.17,25451.17,25451.17,0],["2024-03-08",25451.17,25451.17,25451.17,25451.17,0],["2024-03-11",25451.17,25451.17,25451.17,25451.17,0],["2024-03-12",25451.17,25451.17,25451.17,25451.17,0],["2024-03-13",26420.74,26420.74,25855.16,25855.16,400],["2024-03-14",25855.16,25855.16,25855.16,25855.16,0],["2024-03-15",25855.16,25855.16,25855.16,25855.16,0],["2024-03-18",25855.16,25855.16,25855.16,25855.16,0],["2024-03-19",25855.16,25855.16,25855.16,25855.16,0],["2024-03-20",24320.01,26420.74,24320.01,26420.74,700],["2024-03-21",26420.74,26420.74,26420.74,26420.74,0],["2024-03-22",26420.74,26420.74,26420.74,26420.74,0],["2024-03-25",26420.74,26420.74,26420.74,26420.74,0],["2024-03-26",26420.74,26420.74,26420.74,26420.74,0],["2024-03-27",26420.74,26420.74,26259.15,26259.15,300],["2024-03-28",25855.16,25855.16,25855.16,25855.16,100],["2024-03-29",25855.16,25855.16,25855.16,25855.16,0],["2024-04-01",25855.16,25855.16,25855.16,25855.16,0],["2024-04-02",25855.16,25855.16,25855.16,25855.16,0],["2024-04-03",25855.16,25855.16,25855.16,25855.16,0],["2024-04-04",25855.16,25855.16,25855.16,25855.16,0],["2024-04-05",25855.16,25855.16,25855.16,25855.16,0],["2024-04-08",25855.16,25855.16,25855.16,25855.16,0],["2024-04-09",25855.16,25855.16,25855.16,25855.16,0],["2024-04-10",25855.16,25855.16,25855.16,25855.16,0],["2024-04-11",25855.16,25855.16,25855.16,25855.16,0],["2024-04-12",25855.16,25855.16,25855.16,25855.16,0],["2024-04-15",25855.16,25855.16,25855.16,25855.16,0],["2024-04-16",25855.16,25855.16,25855.16,25855.16,0],["2024-04-17",25127.98,25127.98,25127.98,25127.98,2600],["2024-04-19",25127.98,25127.98,25127.98,25127.98,0],["2024-04-22",25127.98,25127.98,25127.98,25127.98,0],["2024-04-23",25127.98,25127.98,25127.98,25127.98,0],["2024-04-24",25127.98,25127.98,25127.98,25127.98,0],["2024-04-25",25127.98,25127.98,25127.98,25127.98,0],["2024-04-26",25127.98,25127.98,25127.98,25127.98,0],["2024-05-02",25127.98,25127.98,25127.98,25127.98,0],["2024-05-03",25127.98,25127.98,25127.98,25127.98,0],["2024-05-06",26420.74,26420.74,26420.74,26420.74,100],["2024-05-07",26420.74,26420.74,26420.74,26420.74,100],["2024-05-08",26420.74,26420.74,26420.74,26420.74,0],["2024-05-09",26420.74,26420.74,26420.74,26420.74,0],["2024-05-10",26420.74,26420.74,26420.74,26420.74,0],["2024-05-13",26420.74,26420.74,26420.74,26420.74,0],["2024-05-14",26420.74,26420.74,26420.74,26420.74,100],["2024-05-15",26420.74,26420.74,26420.74,26420.74,0],["2024-05-16",26420.74,26420.74,26420.74,26420.74,0],["2024-05-17",26420.74,26420.74,26420.74,26420.74,0],["2024-05-20",26420.74,26420.74,26420.74,26420.74,0],["2024-05-21",26420.74,26420.74,26420.74,26420.74,0],["2024-05-22",26663.13,26663.13,26663.13,26663.13,300],["2024-05-23",26663.13,26663.13,26663.13,26663.13,400],["2024-05-24",26663.13,26663.13,25855.16,26663.13,2000],["2024-05-27",26663.13,26663.13,26663.13,26663.13,0],["2024-05-28",26663.13,26663.13,26663.13,26663.13,0],["2024-05-29",26663.13,26663.13,26663.13,26663.13,0],["2024-05-30",26663.13,26663.13,26663.13,26663.13,0],["2024-05-31",26663.13,26663.13,26663.13,26663.13,0],["2024-06-03",25451.17,27228.71,25451.17,27228.71,600],["2024-06-04",26824.73,26824.73,26824.73,26824.73,1600],["2024-06-05",27471.11,27471.11,27471.11,27471.11,600],["2024-06-06",27471.11,27471.11,27471.11,27471.11,0],["2024-06-07",27471.11,27471.11,27471.11,27471.11,1800],["2024-06-10",29369.85,29369.85,29369.85,29369.85,200],["2024-06-11",29369.85,29369.85,29369.85,29369.85,0],["2024-06-12",29006.26,29087.05,29006.26,29087.05,600],["2024-06-13",29087.05,29087.05,29087.05,29087.05,400],["2024-06-14",29087.05,29087.05,29087.05,29087.05,0],["2024-06-17",29087.05,29087.05,29087.05,29087.05,0],["2024-06-18",29087.05,29087.05,29087.05,29087.05,0],["2024-06-19",29087.05,29087.05,29087.05,29087.05,0],["2024-06-20",29087.05,29087.05,29087.05,29087.05,0],["2024-06-21",29087.05,29087.05,29087.05,29087.05,0],["2024-06-24",29087.05,29087.05,29087.05,29087.05,0],["2024-06-25",29087.05,29087.05,29087.05,29087.05,0],["2024-06-26",29087.05,29087.05,29087.05,29087.05,0],["2024-06-27",27067.12,27067.12,27067.12,27067.12,500],["2024-06-28",28683.07,28925.46,28683.07,28683.07,2000],["2024-07-01",28683.07,28683.07,28683.07,28683.07,0],["2024-07-02",28683.07,28683.07,28683.07,28683.07,0],["2024-07-03",28683.07,28683.07,28683.07,28683.07,600],["2024-07-04",29087.05,29087.05,29087.05,29087.05,100],["2024-07-05",29491.04,29491.04,29491.04,29491.04,100],["2024-07-08",29491.04,29491.04,29491.04,29491.04,0],["2024-07-09",27471.11,27471.11,27471.11,27471.11,1000],["2024-07-10",27875.09,29006.26,27875.09,29006.26,900],["2024-07-11",29006.26,29006.26,29006.26,29006.26,100],["2024-07-12",29006.26,29006.26,29006.26,29006.26,0],["2024-07-15",29006.26,29006.26,29006.26,29006.26,0],["2024-07-16",29006.26,29006.26,29006.26,29006.26,0],["2024-07-17",29006.26,29006.26,29006.26,29006.26,0],["2024-07-18",29006.26,29006.26,29006.26,29006.26,0],["2024-07-19",29006.26,29006.26,29006.26,29006.26,0],["2024-07-22",27471.11,27471.11,27471.11,27471.11,100],["2024-07-23",27471.11,27471.11,27471.11,27471.11,0],["2024-07-24",27471.11,27471.11,27471.11,27471.11,0],["2024-07-25",27471.11,27471.11,27471.11,27471.11,0],["2024-07-26",27471.11,27471.11,27471.11,27471.11,0],["2024-07-29",27471.11,27471.11,27471.11,27471.11,0],["2024-07-30",27471.11,27471.11,27471.11,27471.11,0],["2024-07-31",27471.11,27471.11,27471.11,27471.11,0],["2024-08-01",27471.11,27471.11,27471.11,27471.11,0],["2024-08-02",27471.11,27471.11,27471.11,27471.11,100],["2024-08-05",27471.11,27471.11,27471.11,27471.11,0],["2024-08-06",27471.11,27471.11,27471.11,27471.11,0],["2024-08-07",27471.11,27471.11,27471.11,27471.11,0],["2024-08-08",27471.11,27471.11,27471.11,27471.11,0],["2024-08-09",27471.11,27471.11,27471.11,27471.11,0],["2024-08-12",27471.11,27471.11,27471.11,27471.11,0],["2024-08-13",27471.11,27471.11,27471.11,27471.11,0],["2024-08-14",27471.11,27471.11,27471.11,27471.11,0],["2024-08-15",27471.11,27471.11,27471.11,27471.11,0],["2024-08-16",27471.11,27471.11,27471.11,27471.11,0],["2024-08-19",28925.46,29369.85,28925.46,29369.85,2500],["2024-08-20",31349.38,31389.78,31349.38,31389.78,1800],["2024-08-21",33126.92,33571.31,32318.95,33126.92,3400],["2024-08-22",33530.91,33530.91,33126.92,33126.92,1400],["2024-08-23",33894.5,33934.9,33894.5,33934.9,3000],["2024-08-26",33167.32,33530.91,33167.32,33530.91,500],["2024-08-27",33692.5,33692.5,31672.57,31672.57,1300],["2024-08-28",33611.71,33854.1,33611.71,33854.1,4800],["2024-08-29",33854.1,34338.88,33854.1,34338.88,1400],["2024-08-30",34379.28,34500.48,34338.88,34338.88,1300],["2024-09-04",36663.23,36663.23,36663.23,36663.23,400],["2024-09-05",36663.23,36663.23,36663.23,36663.23,0],["2024-09-06",36663.23,36663.23,36663.23,36663.23,0],["2024-09-09",36663.23,36663.23,36663.23,36663.23,0],["2024-09-10",34119.61,34119.61,34119.61,34119.61,600],["2024-09-11",34031.89,34031.89,34031.89,34031.89,200],["2024-09-12",34031.89,34031.89,34031.89,34031.89,0],["2024-09-13",34031.89,34031.89,34031.89,34031.89,0],["2024-09-16",34031.89,34031.89,34031.89,34031.89,0],["2024-09-17",34031.89,34031.89,34031.89,34031.89,0],["2024-09-18",34031.89,34031.89,34031.89,34031.89,632000],["2024-09-19",34031.89,34031.89,34031.89,34031.89,0],["2024-09-20",34031.89,34031.89,34031.89,34031.89,300],["2024-09-23",34031.89,34031.89,34031.89,34031.89,0],["2024-09-24",34031.89,34031.89,34031.89,34031.89,0],["2024-09-25",34031.89,34031.89,34031.89,34031.89,0],["2024-09-26",34031.89,34031.89,33856.47,33856.47,1200],["2024-09-27",33856.47,33856.47,33856.47,33856.47,0],["2024-09-30",31488.27,31488.27,31488.27,31488.27,1000],["2024-10-01",31488.27,31488.27,31488.27,31488.27,0],["2024-10-02",31488.27,31488.27,31488.27,31488.27,0],["2024-10-03",31488.27,31488.27,31488.27,31488.27,0],["2024-10-04",31488.27,31488.27,31488.27,31488.27,0],["2024-10-07",31488.27,31488.27,31488.27,31488.27,0],["2024-10-08",31488.27,31488.27,31488.27,31488.27,500],["2024-10-09",31488.27,31751.41,31488.27,31751.41,1200],["2024-10-10",31751.41,31751.41,31751.41,31751.41,0],["2024-10-11",31751.41,31751.41,31751.41,31751.41,0],["2024-10-14",31751.41,31751.41,31751.41,31751.41,500],["2024-10-15",31751.41,31751.41,31751.41,31751.41,1700],["2024-10-16",31751.41,31751.41,31751.41,31751.41,0],["2024-10-17",31751.41,31751.41,31751.41,31751.41,0],["2024-10-18",31751.41,31751.41,31751.41,31751.41,0],["2024-10-21",31751.41,31751.41,31751.41,31751.41,0],["2024-10-22",31751.41,31751.41,31751.41,31751.41,0],["2024-10-23",31751.41,31751.41,31751.41,31751.41,0],["2024-10-24",31751.41,31751.41,31751.41,31751.41,0],["2024-10-25",31751.41,31751.41,31751.41,31751.41,0],["2024-10-28",31751.41,31751.41,31751.41,31751.41,0],["2024-10-29",31751.41,31751.41,31751.41,31751.41,0],["2024-10-30",31575.98,31575.98,31575.98,31575.98,600],["2024-10-31",31575.98,31575.98,31575.98,31575.98,0],["2024-11-01",31575.98,31575.98,31575.98,31575.98,0],["2024-11-04",30698.87,31137.43,30698.87,31137.43,300],["2024-11-05",31137.43,31137.43,31137.43,31137.43,0],["2024-11-06",30698.87,30698.87,30698.87,30698.87,800],["2024-11-07",30698.87,30698.87,30698.87,30698.87,0],["2024-11-08",30698.87,30698.87,30698.87,30698.87,0],["2024-11-11",30698.87,30698.87,30698.87,30698.87,0],["2024-11-12",30698.87,30698.87,30698.87,30698.87,0],["2024-11-13",30698.87,30698.87,30698.87,30698.87,0],["2024-11-14",30698.87,30698.87,30698.87,30698.87,0],["2024-11-15",30698.87,30698.87,30698.87,30698.87,0],["2024-11-18",30698.87,30698.87,30698.87,30698.87,0],["2024-11-19",30698.87,30698.87,30698.87,30698.87,0],["2024-11-20",30698.87,30698.87,30698.87,30698.87,0],["2024-11-21",30698.87,30698.87,30698.87,30698.87,0],["2024-11-22",30698.87,30698.87,30698.87,30698.87,100],["2024-11-25",30698.87,30698.87,30698.87,30698.87,0],["2024-11-26",30698.87,30698.87,30698.87,30698.87,0],["2024-11-27",30698.87,30698.87,30698.87,30698.87,100],["2024-11-28",29207.79,29207.79,29207.79,29207.79,100],["2024-11-29",29207.79,29207.79,29207.79,29207.79,0],["2024-12-02",29207.79,29207.79,29207.79,29207.79,0],["2024-12-03",28944.65,28944.65,28944.65,28944.65,100],["2024-12-04",30698.87,30698.87,30698.87,30698.87,100],["2024-12-05",30698.87,30698.87,30698.87,30698.87,200],["2024-12-06",30698.87,30698.87,30698.87,30698.87,200],["2024-12-09",30698.87,30698.87,30698.87,30698.87,5100],["2024-12-10",30698.87,30698.87,30698.87,30698.87,0],["2024-12-11",30698.87,30698.87,30698.87,30698.87,479067],["2024-12-12",30698.87,30698.87,30698.87,30698.87,0],["2024-12-13",30698.87,30698.87,30698.87,30698.87,0],["2024-12-16",30698.87,30698.87,30698.87,30698.87,0],["2024-12-17",30698.87,30698.87,30698.87,30698.87,0],["2024-12-18",30698.87,30698.87,30698.87,30698.87,0],["2024-12-19",30698.87,30698.87,30698.87,30698.87,0],["2024-12-20",30698.87,30698.87,30698.87,30698.87,0],["2024-12-23",30698.87,30698.87,30698.87,30698.87,0],["2024-12-24",32847.8,32847.8,32847.8,32847.8,100],["2024-12-25",32847.8,32847.8,32847.8,32847.8,0],["2024-12-26",32847.8,32847.8,32847.8,32847.8,0],["2024-12-27",32847.8,32847.8,32847.8,32847.8,0],["2024-12-30",33330.21,35084.43,33330.21,35084.43,700],["2024-12-31",35084.43,35522.98,35084.43,35522.98,200],["2025-01-02",35522.98,35522.98,35522.98,35522.98,0],["2025-01-03",35522.98,35522.98,35522.98,35522.98,0],["2025-01-06",35522.98,35522.98,35522.98,35522.98,0],["2025-01-07",33330.21,33330.21,33067.07,33067.07,700],["2025-01-08",33198.64,33198.64,33198.64,33198.64,100],["2025-01-09",33198.64,33198.64,33198.64,33198.64,0],["2025-01-10",33198.64,33198.64,33198.64,33198.64,0],["2025-01-13",33198.64,33198.64,33198.64,33198.64,0],["2025-01-14",33198.64,33198.64,33198.64,33198.64,0],["2025-01-15",33198.64,33198.64,33198.64,33198.64,0],["2025-01-16",33198.64,33198.64,33198.64,33198.64,0],["2025-01-17",33198.64,33198.64,33198.64,33198.64,0],["2025-01-20",33198.64,33198.64,33198.64,33198.64,0],["2025-01-21",33198.64,33198.64,33198.64,33198.64,0],["2025-01-22",33198.64,33198.64,33198.64,33198.64,0],["2025-01-23",33198.64,33198.64,33198.64,33198.64,0],["2025-01-24",33198.64,33198.64,33198.64,33198.64,0],["2025-02-03",33198.64,33198.64,33198.64,33198.64,0],["2025-02-04",33198.64,33198.64,33198.64,33198.64,0],["2025-02-05",33198.64,33198.64,33198.64,33198.64,0],["2025-02-06",33198.64,33198.64,33198.64,33198.64,0],["2025-02-07",33198.64,33198.64,33198.64,33198.64,0],["2025-02-10",33198.64,33198.64,33198.64,33198.64,0],["2025-02-11",33198.64,33198.64,33198.64,33198.64,0],["2025-02-12",33198.64,33198.64,33198.64,33198.64,0],["2025-02-13",33198.64,33198.64,33198.64,33198.64,0],["2025-02-14",33198.64,33198.64,33198.64,33198.64,0],["2025-02-17",33198.64,33198.64,33198.64,33198.64,0],["2025-02-18",33198.64,33198.64,33198.64,33198.64,0],["2025-02-19",33198.64,33198.64,33198.64,33198.64,0],["2025-02-20",33198.64,33198.64,33198.64,33198.64,0],["2025-02-21",33198.64,33198.64,33198.64,33198.64,0],["2025-02-24",31663.7,31663.7,31663.7,31663.7,100],["2025-02-25",31663.7,31663.7,31663.7,31663.7,0],["2025-02-26",31663.7,31663.7,31663.7,31663.7,0],["2025-02-27",31663.7,31663.7,31663.7,31663.7,0],["2025-02-28",31663.7,31663.7,31663.7,31663.7,0],["2025-03-03",31663.7,31663.7,31663.7,31663.7,0],["2025-03-04",31663.7,31663.7,31663.7,31663.7,0],["2025-03-05",31663.7,31663.7,31663.7,31663.7,0],["2025-03-06",33856.47,33856.47,33856.47,33856.47,100],["2025-03-07",33856.47,33856.47,33856.47,33856.47,0],["2025-03-10",33856.47,33856.47,33856.47,33856.47,100],["2025-03-11",33856.47,33856.47,33856.47,33856.47,0],["2025-03-12",33856.47,33856.47,33856.47,33856.47,0],["2025-03-13",33856.47,33856.47,33856.47,33856.47,0],["2025-03-14",33856.47,33856.47,33856.47,33856.47,0],["2025-03-17",33856.47,33856.47,33856.47,33856.47,0],["2025-03-18",33856.47,33856.47,33856.47,33856.47,0],["2025-03-19",33856.47,33856.47,33856.47,33856.47,0],["2025-03-20",33856.47,33856.47,33856.47,33856.47,100],["2025-03-21",33856.47,33856.47,33856.47,33856.47,0],["2025-03-24",33856.47,33856.47,33856.47,33856.47,0],["2025-03-25",33856.47,33856.47,33856.47,33856.47,0],["2025-03-26",33856.47,33856.47,33856.47,33856.47,0],["2025-03-27",33856.47,33856.47,33856.47,33856.47,0],["2025-03-28",34207.32,34207.32,34207.32,34207.32,500],["2025-03-31",34119.61,34119.61,32891.65,32891.65,3900],["2025-04-01",32891.65,32891.65,32891.65,32891.65,0],["2025-04-02",32891.65,32891.65,32891.65,32891.65,0],["2025-04-03",34207.32,34207.32,34207.32,34207.32,100],["2025-04-04",34207.32,34207.32,34207.32,34207.32,0],["2025-04-08",36575.52,36575.52,31839.12,31839.12,1000],["2025-04-09",34031.89,34031.89,34031.89,34031.89,300],["2025-04-10",36180.82,36180.82,34031.89,34031.89,200],["2025-04-11",34031.89,34031.89,34031.89,34031.89,0],["2025-04-14",34031.89,34031.89,34031.89,34031.89,300],["2025-04-15",33944.18,34031.89,33944.18,34031.89,200],["2025-04-16",34031.89,34031.89,34031.89,34031.89,300],["2025-04-17",34031.89,34031.89,34031.89,34031.89,0],["2025-04-18",34031.89,34031.89,34031.89,34031.89,0],["2025-04-21",34031.89,34031.89,34031.89,34031.89,0],["2025-04-22",34031.89,34031.89,34031.89,34031.89,0],["2025-04-23",34207.32,34207.32,34207.32,34207.32,1900],["2025-04-24",34207.32,34207.32,34207.32,34207.32,0],["2025-04-25",34207.32,34207.32,34207.32,34207.32,0],["2025-04-28",34207.32,34207.32,34207.32,34207.32,0],["2025-04-29",34207.32,34207.32,34207.32,34207.32,0],["2025-05-05",34207.32,34207.32,34207.32,34207.32,0],["2025-05-06",34207.32,34207.32,34207.32,34207.32,0],["2025-05-07",34207.32,34207.32,34207.32,34207.32,0],["2025-05-08",34207.32,34207.32,34207.32,34207.32,0],["2025-05-09",34207.32,34207.32,34207.32,34207.32,0],["2025-05-12",34207.32,34207.32,34207.32,34207.32,0],["2025-05-13",31839.12,35961.54,31839.12,35961.54,1600],["2025-05-14",35961.54,35961.54,35961.54,35961.54,0],["2025-05-15",33461.77,33461.77,33461.77,33461.77,200],["2025-05-16",33461.77,33461.77,33461.77,33461.77,0],["2025-05-19",33461.77,33461.77,33461.77,33461.77,600],["2025-05-20",33461.77,33461.77,33461.77,33461.77,0],["2025-05-21",33461.77,33461.77,33461.77,33461.77,0],["2025-05-22",33461.77,33461.77,33461.77,33461.77,0],["2025-05-23",33461.77,33461.77,33461.77,33461.77,0],["2025-05-26",33461.77,33461.77,33461.77,33461.77,0],["2025-05-27",33461.77,33461.77,33461.77,33461.77,0],["2025-05-28",33461.77,33461.77,33461.77,33461.77,0],["2025-05-29",33461.77,33461.77,33461.77,33461.77,0],["2025-05-30",33461.77,33461.77,33461.77,33461.77,0],["2025-06-02",33461.77,33461.77,33461.77,33461.77,0],["2025-06-03",33461.77,33461.77,33461.77,33461.77,0],["2025-06-04",33461.77,33461.77,33461.77,33461.77,0],["2025-06-05",33461.77,33461.77,33461.77,33461.77,0],["2025-06-06",33461.77,33461.77,33461.77,33461.77,0],["2025-06-09",33461.77,33461.77,33461.77,33461.77,0],["2025-06-10",33461.77,33461.77,33461.77,33461.77,0],["2025-06-11",33461.77,33461.77,33461.77,33461.77,0],["2025-06-12",33461.77,33461.77,33461.77,33461.77,0],["2025-06-13",33461.77,33461.77,33461.77,33461.77,0],["2025-06-16",33461.77,33461.77,33461.77,33461.77,0],["2025-06-17",33461.77,33461.77,33461.77,33461.77,0],["2025-06-18",33461.77,33461.77,33461.77,33461.77,0],["2025-06-19",33330.21,33768.76,33330.21,33768.76,1000],["2025-06-20",33768.76,33768.76,33768.76,33768.76,0],["2025-06-23",33768.76,33768.76,33768.76,33768.76,12700],["2025-06-24",33768.76,33768.76,33768.76,33768.76,0],["2025-06-25",33768.76,33768.76,33768.76,33768.76,0],["2025-06-26",33768.76,33768.76,33768.76,33768.76,500],["2025-06-27",33768.76,33768.76,33768.76,33768.76,100],["2025-06-30",33768.76,33768.76,33768.76,33768.76,0],["2025-07-01",33856.47,33856.47,33856.47,33856.47,1500],["2025-07-02",33856.47,33856.47,33856.47,33856.47,16000],["2025-07-03",34207.32,34207.32,33856.47,33856.47,4500],["2025-07-04",33856.47,33856.47,33856.47,33856.47,0],["2025-07-07",33856.47,33856.47,33856.47,33856.47,0],["2025-07-08",33856.47,33856.47,33856.47,33856.47,0],["2025-07-09",33856.47,33856.47,33856.47,33856.47,1000],["2025-07-10",33856.47,33856.47,33856.47,33856.47,0],["2025-07-11",33856.47,33856.47,33856.47,33856.47,0],["2025-07-14",34207.32,34207.32,34207.32,34207.32,1000],["2025-07-15",34207.32,34207.32,34207.32,34207.32,633605],["2025-07-16",34207.32,34207.32,34207.32,34207.32,64000],["2025-07-17",35084.43,35084.43,35084.43,35084.43,500],["2025-07-18",35084.43,35084.43,35084.43,35084.43,0],["2025-07-21",35084.43,35084.43,35084.43,35084.43,0],["2025-07-22",35084.43,35084.43,35084.43,35084.43,0],["2025-07-23",35084.43,35084.43,35084.43,35084.43,0],["2025-07-24",35084.43,35084.43,35084.43,35084.43,0],["2025-07-25",35084.43,35084.43,35084.43,35084.43,0],["2025-07-28",35084.43,35084.43,35084.43,35084.43,0],["2025-07-29",35084.43,35084.43,35084.43,35084.43,0],["2025-07-30",35084.43,35084.43,35084.43,35084.43,0],["2025-07-31",35084.43,35084.43,35084.43,35084.43,0],["2025-08-01",35084.43,35084.43,35084.43,35084.43,0],["2025-08-04",35084.43,35084.43,35084.43,35084.43,0],["2025-08-05",35303.71,35391.42,35303.71,35303.71,3000],["2025-08-06",36400.09,36400.09,36400.09,36400.09,100],["2025-08-07",36400.09,36400.09,36400.09,36400.09,600],["2025-08-08",36356.24,36838.65,36356.24,36838.65,700],["2025-08-11",37759.62,37759.62,37759.62,37759.62,500],["2025-08-12",37759.62,37891.18,37759.62,37891.18,400],["2025-08-13",37978.89,37978.89,37935.04,37935.04,500],["2025-08-14",37935.04,38154.32,37935.04,38154.32,3100],["2025-08-15",38154.32,38154.32,38154.32,38154.32,100],["2025-08-18",40259.38,40347.09,38592.87,40347.09,4000],["2025-08-19",40347.09,43153.85,40347.09,43153.85,2300],["2025-08-20",43153.85,45609.76,43153.85,43153.85,2600],["2025-08-21",43107.14,45769.23,43107.14,45769.23,1600],["2025-08-22",42967.03,42967.03,42780.22,42967.03,4400],["2025-08-25",42967.03,42967.03,42593.41,42593.41,1200],["2025-08-26",42593.41,42593.41,42593.41,42593.41,0],["2025-08-27",42593.41,42593.41,42593.41,42593.41,0],["2025-08-28",40258.24,40258.24,39651.1,39651.1,635700],["2025-08-29",39651.1,39651.1,39651.1,39651.1,0],["2025-09-03",39651.1,39651.1,39651.1,39651.1,0],["2025-09-04",39651.1,39651.1,39651.1,39651.1,0],["2025-09-05",39604.4,39604.4,39604.4,39604.4,200],["2025-09-08",39604.4,39604.4,39604.4,39604.4,0],["2025-09-09",39604.4,39604.4,39604.4,39604.4,400],["2025-09-10",39604.4,39604.4,39604.4,39604.4,0],["2025-09-11",39604.4,39604.4,39604.4,39604.4,0],["2025-09-12",37362.64,37362.64,37362.64,37362.64,300],["2025-09-15",37362.64,37362.64,37362.64,37362.64,100],["2025-09-16",37362.64,37362.64,37362.64,37362.64,0],["2025-09-17",37362.64,37362.64,37362.64,37362.64,0],["2025-09-18",37362.64,37362.64,37362.64,37362.64,0],["2025-09-19",37362.64,37362.64,37362.64,37362.64,0],["2025-09-22",37362.64,37362.64,36895.6,36895.6,400],["2025-09-23",35494.51,35494.51,35494.51,35494.51,2300],["2025-09-24",35494.51,35494.51,35494.51,35494.51,0],["2025-09-25",35494.51,35494.51,35494.51,35494.51,0],["2025-09-26",35494.51,35494.51,35494.51,35494.51,0],["2025-09-29",35494.51,35494.51,35494.51,35494.51,0],["2025-09-30",35494.51,35494.51,35494.51,35494.51,0],["2025-10-01",35494.51,35494.51,35494.51,35494.51,0],["2025-10-02",35494.51,35494.51,35494.51,35494.51,1137298],["2025-10-03",35494.51,35494.51,35447.8,35447.8,1700],["2025-10-06",35447.8,35447.8,35447.8,35447.8,0],["2025-10-07",35447.8,35447.8,35447.8,35447.8,0],["2025-10-08",35447.8,35447.8,35447.8,35447.8,0],["2025-10-09",35447.8,35447.8,35447.8,35447.8,0],["2025-10-10",35447.8,35447.8,35447.8,35447.8,0],["2025-10-13",35447.8,35447.8,35447.8,35447.8,0],["2025-10-14",35447.8,35447.8,35447.8,35447.8,0],["2025-10-15",35447.8,35447.8,35447.8,35447.8,0],["2025-10-16",34560.44,34560.44,34560.44,34560.44,200],["2025-10-17",34560.44,34560.44,34560.44,34560.44,0],["2025-10-20",34560.44,34560.44,34560.44,34560.44,0],["2025-10-21",34560.44,34560.44,34560.44,34560.44,0],["2025-10-22",34560.44,34560.44,34560.44,34560.44,0],["2025-10-23",34560.44,34560.44,34560.44,34560.44,0],["2025-10-24",34560.44,34560.44,34560.44,34560.44,0],["2025-10-27",34560.44,34560.44,34560.44,34560.44,0],["2025-10-28",34560.44,34560.44,34560.44,34560.44,0],["2025-10-29",34560.44,34560.44,34560.44,34560.44,0],["2025-10-30",32178.57,32178.57,32178.57,32178.57,6000],["2025-10-31",33159.34,34420.33,33159.34,34420.33,2000],["2025-11-03",34560.44,34560.44,34560.44,34560.44,100],["2025-11-04",36895.6,36895.6,36895.6,36895.6,1200],["2025-11-05",36895.6,36895.6,36895.6,36895.6,0],["2025-11-06",36895.6,36895.6,36895.6,36895.6,0],["2025-11-07",36895.6,36895.6,36895.6,36895.6,0],["2025-11-10",36895.6,36895.6,36895.6,36895.6,0],["2025-11-11",36895.6,36895.6,36895.6,36895.6,0],["2025-11-12",36895.6,36895.6,36895.6,36895.6,0],["2025-11-13",36895.6,36895.6,36895.6,36895.6,0],["2025-11-14",35027.47,35027.47,35027.47,35027.47,100],["2025-11-17",35027.47,35027.47,35027.47,35027.47,0],["2025-11-18",35027.47,35027.47,35027.47,35027.47,600],["2025-11-19",35027.47,35027.47,35027.47,35027.47,0],["2025-11-20",35027.47,35027.47,35027.47,35027.47,0],["2025-11-21",35027.47,35027.47,35027.47,35027.47,0],["2025-11-24",35027.47,35027.47,35027.47,35027.47,0],["2025-11-25",35027.47,35027.47,35027.47,35027.47,300],["2025-11-26",35027.47,35027.47,35027.47,35027.47,0],["2025-11-27",35027.47,35027.47,35027.47,35027.47,0],["2025-11-28",35027.47,35027.47,35027.47,35027.47,0],["2025-12-01",35027.47,35027.47,35027.47,35027.47,0],["2025-12-02",35027.47,35027.47,35027.47,35027.47,0],["2025-12-03",35027.47,35027.47,35027.47,35027.47,0],["2025-12-04",35027.47,35027.47,35027.47,35027.47,0],["2025-12-05",35027.47,35027.47,35027.47,35027.47,0],["2025-12-08",35027.47,35027.47,35027.47,35027.47,1600],["2025-12-09",35027.47,35027.47,35027.47,35027.47,0],["2025-12-10",35027.47,35027.47,35027.47,35027.47,0],["2025-12-11",35027.47,35027.47,35027.47,35027.47,100],["2025-12-12",32879.12,32879.12,32879.12,32879.12,100],["2025-12-15",32879.12,32879.12,32879.12,32879.12,632000],["2025-12-16",32879.12,32879.12,32879.12,32879.12,0],["2025-12-17",32879.12,32879.12,32879.12,32879.12,0],["2025-12-18",32879.12,32879.12,32879.12,32879.12,0],["2025-12-19",32879.12,32879.12,32879.12,32879.12,0],["2025-12-22",32879.12,32879.12,32879.12,32879.12,0],["2025-12-23",30590.66,31758.24,30590.66,31758.24,1400],["2025-12-24",31758.24,31758.24,31758.24,31758.24,400],["2025-12-25",31758.24,31758.24,31758.24,31758.24,0],["2025-12-26",31758.24,31758.24,31758.24,31758.24,0],["2025-12-29",33953.3,33953.3,33953.3,33953.3,500],["2025-12-30",33953.3,33953.3,33953.3,33953.3,0],["2025-12-31",33953.3,33953.3,33953.3,33953.3,0],["2026-01-05",33953.3,33953.3,33953.3,33953.3,0],["2026-01-06",33953.3,33953.3,33953.3,33953.3,0],["2026-01-07",33953.3,33953.3,33953.3,33953.3,0],["2026-01-08",33953.3,33953.3,33953.3,33953.3,0],["2026-01-09",33953.3,33953.3,33953.3,33953.3,0],["2026-01-12",33953.3,33953.3,33953.3,33953.3,0],["2026-01-13",33953.3,33953.3,33953.3,33953.3,0],["2026-01-14",33953.3,33953.3,33953.3,33953.3,0],["2026-01-15",33953.3,33953.3,33953.3,33953.3,0],["2026-01-16",33953.3,33953.3,33953.3,33953.3,0],["2026-01-19",33953.3,33953.3,33953.3,33953.3,0],["2026-01-20",33953.3,33953.3,33953.3,33953.3,0],["2026-01-21",36288.46,36288.46,36288.46,36288.46,800],["2026-01-22",36288.46,36288.46,36288.46,36288.46,0],["2026-01-23",36288.46,36288.46,36288.46,36288.46,0],["2026-01-26",36288.46,36288.46,36288.46,36288.46,0],["2026-01-27",36288.46,36288.46,36288.46,36288.46,0],["2026-01-28",36288.46,36288.46,36288.46,36288.46,0],["2026-01-29",36288.46,36288.46,36288.46,36288.46,0],["2026-01-30",36288.46,36288.46,36288.46,36288.46,0],["2026-02-02",36288.46,36288.46,36288.46,36288.46,0],["2026-02-03",36288.46,36288.46,36288.46,36288.46,0],["2026-02-04",36288.46,36288.46,36288.46,36288.46,0],["2026-02-05",36288.46,36288.46,36288.46,36288.46,0],["2026-02-06",36288.46,36288.46,36288.46,36288.46,0],["2026-02-09",36288.46,36288.46,36288.46,36288.46,0],["2026-02-10",36288.46,36288.46,36288.46,36288.46,0],["2026-02-11",36288.46,36288.46,36288.46,36288.46,0],["2026-02-12",36288.46,36288.46,36288.46,36288.46,0],["2026-02-13",36288.46,36288.46,36288.46,36288.46,0],["2026-02-23",36288.46,36288.46,36288.46,36288.46,0],["2026-02-24",36288.46,36288.46,36288.46,36288.46,0],["2026-02-25",36288.46,36288.46,36288.46,36288.46,0],["2026-02-26",36288.46,36288.46,36288.46,36288.46,0],["2026-02-27",36288.46,36288.46,36288.46,36288.46,0],["2026-03-02",36288.46,36288.46,36288.46,36288.46,0],["2026-03-03",36288.46,36288.46,35494.51,35494.51,2000],["2026-03-04",35494.51,35494.51,35494.51,35494.51,0],["2026-03-05",35494.51,35494.51,35494.51,35494.51,0],["2026-03-06",35494.51,35494.51,35494.51,35494.51,0],["2026-03-09",35494.51,35494.51,35494.51,35494.51,0],["2026-03-10",35494.51,35494.51,35494.51,35494.51,0],["2026-03-11",35494.51,35494.51,35494.51,35494.51,0],["2026-03-12",35494.51,35494.51,35494.51,35494.51,0],["2026-03-13",35494.51,35494.51,35494.51,35494.51,0],["2026-03-16",35494.51,35494.51,35494.51,35494.51,5000],["2026-03-17",37969.78,37969.78,37969.78,37969.78,100],["2026-03-18",37969.78,37969.78,37969.78,37969.78,0],["2026-03-19",37969.78,37969.78,37969.78,37969.78,0],["2026-03-20",37969.78,37969.78,37969.78,37969.78,0],["2026-03-23",37969.78,37969.78,37969.78,37969.78,0],["2026-03-24",37969.78,37969.78,37969.78,37969.78,0],["2026-03-25",37969.78,37969.78,37969.78,37969.78,0],["2026-03-26",37969.78,37969.78,37969.78,37969.78,0],["2026-03-27",37969.78,37969.78,37969.78,37969.78,0],["2026-03-30",37969.78,37969.78,37969.78,37969.78,400],["2026-03-31",37969.78,37969.78,37969.78,37969.78,0],["2026-04-01",37969.78,37969.78,37969.78,37969.78,0],["2026-04-02",37969.78,37969.78,37969.78,37969.78,0],["2026-04-03",37969.78,37969.78,37969.78,37969.78,0],["2026-04-06",37969.78,37969.78,37969.78,37969.78,0],["2026-04-07",37969.78,37969.78,37969.78,37969.78,0],["2026-04-08",37969.78,37969.78,37969.78,37969.78,0],["2026-04-09",37969.78,37969.78,37969.78,37969.78,0],["2026-04-10",37969.78,37969.78,37969.78,37969.78,0],["2026-04-13",37969.78,37969.78,37969.78,37969.78,0],["2026-04-14",37969.78,37969.78,37969.78,37969.78,0],["2026-04-15",37969.78,37969.78,37969.78,37969.78,0],["2026-04-16",37969.78,37969.78,37969.78,37969.78,0],["2026-04-17",40585.16,40585.16,40585.16,40585.16,200],["2026-04-20",40585.16,40585.16,40585.16,40585.16,0],["2026-04-21",40585.16,40585.16,40585.16,40585.16,0],["2026-04-22",40585.16,40585.16,40585.16,40585.16,0],["2026-04-23",40585.16,40585.16,40585.16,40585.16,0],["2026-04-24",40585.16,40585.16,40585.16,40585.16,0],["2026-04-28",40585.16,40585.16,40585.16,40585.16,0],["2026-04-29",40585.16,40585.16,40585.16,40585.16,0],["2026-05-04",40585.16,40585.16,40585.16,40585.16,0],["2026-05-05",40585.16,40585.16,40585.16,40585.16,0],["2026-05-06",40585.16,40585.16,40585.16,40585.16,0],["2026-05-07",40585.16,40585.16,40585.16,40585.16,0],["2026-05-08",38109.89,38109.89,38109.89,38109.89,100],["2026-05-11",38109.89,38109.89,38109.89,38109.89,0],["2026-05-12",38109.89,38109.89,38109.89,38109.89,0],["2026-05-13",38109.89,38109.89,38109.89,38109.89,0],["2026-05-14",38109.89,38109.89,38109.89,38109.89,0],["2026-05-15",38109.89,38109.89,38109.89,38109.89,0],["2026-05-18",35587.91,35587.91,35541.21,35541.21,800],["2026-05-19",35541.21,35541.21,35541.21,35541.21,0],["2026-05-20",35541.21,35541.21,35541.21,35541.21,0],["2026-05-21",35541.21,35541.21,35541.21,35541.21,0],["2026-05-22",35541.21,35541.21,35541.21,35541.21,0],["2026-05-25",35494.51,35494.51,35494.51,35494.51,200],["2026-05-26",35494.51,35494.51,35494.51,35494.51,0],["2026-05-27",35494.51,35494.51,35494.51,35494.51,1500],["2026-05-28",35494.51,35494.51,35494.51,35494.51,0],["2026-05-29",35494.51,35494.51,35494.51,35494.51,0],["2026-06-01",35494.51,35494.51,35494.51,35494.51,0],["2026-06-02",35494.51,35494.51,35494.51,35494.51,0],["2026-06-03",37923.08,37923.08,37923.08,37923.08,100],["2026-06-04",37923.08,37923.08,37923.08,37923.08,0],["2026-06-05",37923.08,37923.08,37923.08,37923.08,0],["2026-06-08",37923.08,37923.08,37923.08,37923.08,0],["2026-06-09",37923.08,37923.08,37923.08,37923.08,0],["2026-06-10",37923.08,37923.08,37923.08,37923.08,0],["2026-06-11",37923.08,37923.08,37923.08,37923.08,0],["2026-06-12",37923.08,37923.08,37923.08,37923.08,0],["2026-06-15",37923.08,37923.08,37923.08,37923.08,0],["2026-06-16",40351.65,40351.65,40351.65,40351.65,100],["2026-06-17",40351.65,40351.65,40351.65,40351.65,0],["2026-06-18",40351.65,40351.65,40351.65,40351.65,0],["2026-06-19",40351.65,40351.65,40351.65,40351.65,0],["2026-06-22",40351.65,40351.65,40351.65,40351.65,0],["2026-06-23",37549.45,40351.65,37549.45,40351.65,1000],["2026-06-24",40351.65,40351.65,40351.65,40351.65,0],["2026-06-25",40351.65,40351.65,40351.65,40351.65,0],["2026-06-26",40351.65,40351.65,40351.65,40351.65,0],["2026-06-29",40351.65,40351.65,40351.65,40351.65,0],["2026-06-30",40351.65,40351.65,40351.65,40351.65,0],["2026-07-01",40351.65,40351.65,40351.65,40351.65,600],["2026-07-02",40351.65,40351.65,40351.65,40351.65,0],["2026-07-03",40351.65,40351.65,40351.65,40351.65,0],["2026-07-06",40351.65,40351.65,40351.65,40351.65,0],["2026-07-07",42219.78,42219.78,42219.78,42219.78,200],["2026-07-08",42500.0,42500.0,42500.0,42500.0,200],["2026-07-09",42500.0,42500.0,42500.0,42500.0,0],["2026-07-10",42500.0,42500.0,42500.0,42500.0,0],["2026-07-13",42500.0,42500.0,42500.0,42500.0,0],["2026-07-14",42500.0,42500.0,42500.0,42500.0,0],["2026-07-15",42500.0,42500.0,42500.0,42500.0,0],["2026-07-16",42500.0,42500.0,42500.0,42500.0,0],["2026-07-17",42500.0,42500.0,42500.0,42500.0,0],["2026-07-20",42500.0,42500.0,42500.0,42500.0,0],["2026-07-21",42500.0,42500.0,42500.0,42500.0,0],["2026-07-22",42500.0,42500.0,42500.0,42500.0,0],["2026-07-23",42500.0,42500.0,42500.0,42500.0,0],["2026-07-24",42500.0,42500.0,42500.0,42500.0,0],["2026-07-27",42500.0,42500.0,42500.0,42500.0,0],["2026-07-28",42500.0,42500.0,42500.0,42500.0,0],["2026-07-29",42500.0,42500.0,42500.0,42500.0,0],["2026-07-30",42500.0,42500.0,42500.0,42500.0,0],["2026-07-31",42500.0,42500.0,42500.0,42500.0,0],["2026-08-03",42500.0,42500.0,42500.0,42500.0,0],["2026-08-04",42500.0,42500.0,42500.0,42500.0,0],["2026-08-05",42500.0,42500.0,42500.0,42500.0,0],["2026-08-06",42500.0,42500.0,42500.0,42500.0,0],["2026-08-07",42500.0,42500.0,42500.0,42500.0,0],["2026-08-10",42500.0,42500.0,42500.0,42500.0,0],["2026-08-11",42500.0,42500.0,42500.0,42500.0,0],["2026-08-12",42500.0,42500.0,42500.0,42500.0,0],["2026-08-13",42500.0,42500.0,42500.0,42500.0,0],["2026-08-14",42500.0,42500.0,42500.0,42500.0,0],["2026-08-17",42500.0,42500.0,42500.0,42500.0,0],["2026-08-18",42500.0,42500.0,42500.0,42500.0,0],["2026-08-19",42500.0,42500.0,42500.0,42500.0,0],["2026-08-20",42500.0,42500.0,42500.0,42500.0,0],["2026-08-21",42500.0,42500.0,42500.0,42500.0,0],["2026-08-24",42500.0,42500.0,42500.0,42500.0,0],["2026-08-25",42500.0,42500.0,42500.0,42500.0,0],["2026-08-26",40000.0,40000.0,40000.0,40000.0,100],["2026-08-27",40000.0,40000.0,40000.0,40000.0,0],["2026-08-28",40000.0,40000.0,40000.0,40000.0,0],["2026-09-03",40000.0,40000.0,40000.0,40000.0,0],["2026-09-04",40000.0,40000.0,40000.0,40000.0,0],["2026-09-07",40000.0,40000.0,40000.0,40000.0,0],["2026-09-08",40000.0,40000.0,40000.0,40000.0,0],["2026-09-09",40000.0,40000.0,40000.0,40000.0,0],["2026-09-10",40000.0,40000.0,40000.0,40000.0,0],["2026-09-11",40000.0,40000.0,40000.0,40000.0,0],["2026-09-14",40000.0,40000.0,40000.0,40000.0,0],["2026-09-15",40000.0,40000.0,40000.0,40000.0,0],["2026-09-16",40000.0,40000.0,40000.0,40000.0,0],["2026-09-17",40000.0,40000.0,40000.0,40000.0,0],["2026-09-18",40000.0,40000.0,40000.0,40000.0,0],["2026-09-21",40000.0,40000.0,40000.0,40000.0,0],["2026-09-22",40000.0,40000.0,40000.0,40000.0,0],["2026-09-23",40000.0,40000.0,40000.0,40000.0,0],["2026-09-24",40000.0,40000.0,40000.0,40000.0,100],["2026-09-25",40000.0,40000.0,40000.0,40000.0,900],["2026-09-28",39500.0,39500.0,39500.0,39500.0,100],["2026-09-29",39500.0,39500.0,39500.0,39500.0,0],["2026-09-30",39500.0,39500.0,39500.0,39500.0,0],["2026-10-01",39500.0,39500.0,39500.0,39500.0,100],["2026-10-02",39500.0,39500.0,39500.0,39500.0,0],["2026-10-05",39500.0,39500.0,39500.0,39500.0,0],["2026-10-06",39500.0,39500.0,39500.0,39500.0,0],["2026-10-07",39500.0,39500.0,39500.0,39500.0,100],["2026-10-08",39500.0,39500.0,39500.0,39500.0,0],["2026-10-09",39500.0,39500.0,39500.0,39500.0,0],["2026-10-12",39500.0,39500.0,39500.0,39500.0,633605]]}