{"sym":"BTW","index":false,"bars":[["2010-03-04",0.0,0.0,0.0,0.0,0],["2010-03-08",33869.39,33869.39,33869.39,33869.39,100],["2010-03-09",33869.39,33869.39,33869.39,33869.39,0],["2010-03-10",33869.39,33869.39,33869.39,33869.39,0],["2010-03-11",33869.39,33869.39,33869.39,33869.39,0],["2010-03-12",33869.39,33869.39,33869.39,33869.39,0],["2010-03-15",33869.39,33869.39,33869.39,33869.39,0],["2010-03-16",33869.39,33869.39,33869.39,33869.39,0],["2010-03-17",33869.39,33869.39,33869.39,33869.39,0],["2010-03-18",33869.39,33869.39,33869.39,33869.39,0],["2010-03-19",33869.39,33869.39,33869.39,33869.39,0],["2010-03-22",33869.39,33869.39,33869.39,33869.39,0],["2010-03-23",33869.39,33869.39,33869.39,33869.39,0],["2010-03-24",33869.39,33869.39,33869.39,33869.39,0],["2010-03-25",33869.39,33869.39,33869.39,33869.39,0],["2010-03-26",33869.39,33869.39,33869.39,33869.39,0],["2010-03-29",33869.39,33869.39,33869.39,33869.39,0],["2010-03-30",33869.39,33869.39,33869.39,33869.39,0],["2010-03-31",33869.39,33869.39,33869.39,33869.39,0],["2010-04-01",33869.39,33869.39,33869.39,33869.39,0],["2010-04-02",33869.39,33869.39,33869.39,33869.39,0],["2010-04-05",33869.39,33869.39,33869.39,33869.39,0],["2010-04-06",33869.39,33869.39,33869.39,33869.39,0],["2010-04-07",33869.39,33869.39,33869.39,33869.39,0],["2010-04-09",33869.39,33869.39,33869.39,33869.39,0],["2010-04-12",33869.39,33869.39,33869.39,33869.39,0],["2010-04-13",33869.39,33869.39,33869.39,33869.39,0],["2010-04-14",33869.39,33869.39,33869.39,33869.39,0],["2010-04-15",33869.39,33869.39,33869.39,33869.39,0],["2010-04-16",33869.39,33869.39,33869.39,33869.39,0],["2010-04-19",33869.39,33869.39,33869.39,33869.39,0],["2010-04-20",33869.39,33869.39,33869.39,33869.39,0],["2010-04-21",33869.39,33869.39,33869.39,33869.39,0],["2010-04-22",33869.39,33869.39,33869.39,33869.39,0],["2010-04-26",33869.39,33869.39,33869.39,33869.39,0],["2010-04-27",33869.39,33869.39,33869.39,33869.39,0],["2010-04-28",33869.39,33869.39,33869.39,33869.39,0],["2010-04-29",33869.39,33869.39,33869.39,33869.39,0],["2010-05-04",33869.39,33869.39,33869.39,33869.39,0],["2010-05-05",33869.39,33869.39,33869.39,33869.39,0],["2010-05-06",33869.39,33869.39,33869.39,33869.39,0],["2010-05-07",33869.39,33869.39,33869.39,33869.39,0],["2010-05-10",33869.39,33869.39,33869.39,33869.39,0],["2010-05-11",33869.39,33869.39,33869.39,33869.39,0],["2010-05-12",33869.39,33869.39,33869.39,33869.39,0],["2010-05-13",33869.39,33869.39,33869.39,33869.39,0],["2010-05-14",33869.39,33869.39,33869.39,33869.39,0],["2010-05-17",33869.39,33869.39,33869.39,33869.39,0],["2010-05-18",33869.39,33869.39,33869.39,33869.39,0],["2010-05-19",33869.39,33869.39,33869.39,33869.39,0],["2010-05-20",33869.39,33869.39,33869.39,33869.39,0],["2010-05-21",30482.45,30482.45,30482.45,30482.45,10],["2010-05-24",27434.21,27434.21,27434.21,27434.21,10],["2010-05-25",27434.21,27434.21,27434.21,27434.21,0],["2010-05-26",24690.79,24690.79,24690.79,24690.79,10],["2010-05-27",22228.55,22228.55,22228.55,22228.55,10],["2010-05-28",20005.69,20005.69,20005.69,20005.69,10],["2010-05-31",20005.69,20005.69,20005.69,20005.69,0],["2010-06-01",18022.22,18022.22,18022.22,18022.22,10],["2010-06-02",16243.94,16243.94,16243.94,16243.94,10],["2010-06-03",14636.64,14636.64,14636.64,14636.64,10],["2010-06-04",13200.34,13200.34,13200.34,13200.34,10],["2010-06-07",11900.82,11900.82,11900.82,11900.82,10],["2010-06-08",10738.1,10738.1,10738.1,10738.1,10],["2010-06-09",9677.97,9677.97,9677.97,9677.97,10],["2010-06-10",8720.43,8720.43,8720.43,8720.43,10],["2010-06-11",8720.43,8720.43,8720.43,8720.43,0],["2010-06-14",7865.49,7865.49,7865.49,7865.49,10],["2010-06-15",7078.94,7078.94,7078.94,7078.94,10],["2010-06-16",6394.98,6394.98,6394.98,6394.98,10],["2010-06-17",5779.42,7010.54,5779.42,7010.54,1010],["2010-06-18",6326.59,7694.5,6326.59,6326.59,4600],["2010-06-21",7694.5,7694.5,7694.5,7694.5,500],["2010-06-22",8446.85,8446.85,8446.85,8446.85,2000],["2010-06-23",7626.1,9267.59,7626.1,9267.59,3300],["2010-06-24",10019.95,10019.95,10019.95,10019.95,5000],["2010-06-25",9404.39,11011.68,9028.21,9028.21,10300],["2010-06-28",12037.61,12037.61,12037.61,12037.61,10000],["2010-06-29",10840.69,13234.53,10840.69,10840.69,58130],["2010-06-30",11935.02,14534.05,11935.02,14534.05,95710],["2010-07-01",15970.36,15970.36,15970.36,15970.36,3300],["2010-07-02",14397.26,17543.45,14397.26,17543.45,11000],["2010-07-05",18979.76,18979.76,15559.98,15559.98,710],["2010-07-06",17064.68,17064.68,17064.68,17064.68,100],["2010-07-07",17064.68,17064.68,17064.68,17064.68,0],["2010-07-08",17064.68,17064.68,17064.68,17064.68,0],["2010-07-09",17098.88,17098.88,17098.88,17098.88,7000],["2010-07-12",15388.99,15388.99,15388.99,15388.99,20],["2010-07-13",16927.89,16927.89,13850.09,13850.09,4460],["2010-07-14",17748.64,17748.64,17098.88,17098.88,4200],["2010-07-15",17988.02,17988.02,17988.02,17988.02,5010],["2010-07-16",16209.74,19766.31,16209.74,16209.74,15770],["2010-07-19",17782.84,17782.84,17782.84,17782.84,0],["2010-07-20",17782.84,17782.84,17782.84,17782.84,0],["2010-07-21",17782.84,17782.84,17782.84,17782.84,0],["2010-07-22",16004.55,16004.55,16004.55,16004.55,100],["2010-07-23",14431.46,14431.46,14431.46,14431.46,100],["2010-07-26",12995.15,12995.15,12995.15,12995.15,100],["2010-07-27",11695.64,11695.64,11695.64,11695.64,100],["2010-07-28",10532.91,10532.91,10532.91,10532.91,100],["2010-07-29",9506.98,9506.98,9506.98,9506.98,100],["2010-07-30",8583.64,8583.64,8583.64,8583.64,100],["2010-08-02",7728.69,7728.69,7728.69,7728.69,1000],["2010-08-03",6976.34,6976.34,6976.34,6976.34,1400],["2010-08-04",6292.39,6292.39,6292.39,6292.39,600],["2010-08-05",5676.83,5676.83,5676.83,5676.83,900],["2010-08-06",5129.66,5676.83,5129.66,5129.66,8900],["2010-08-09",4753.49,4753.49,4753.49,4753.49,5800],["2010-08-10",4308.92,4445.71,4308.92,4308.92,23100],["2010-08-11",4103.73,4308.92,3898.55,4137.93,47300],["2010-08-12",4035.34,4035.34,3659.16,3659.16,12700],["2010-08-13",3761.75,3761.75,3385.58,3419.78,14000],["2010-08-16",3693.36,3761.75,3693.36,3761.75,73300],["2010-08-17",4103.73,4103.73,3761.75,3761.75,33400],["2010-08-18",4035.34,4035.34,3761.75,3761.75,1300],["2010-08-19",3795.95,3795.95,3795.95,3795.95,0],["2010-08-20",3453.97,3727.56,3453.97,3727.56,4500],["2010-08-23",3795.95,3795.95,3419.78,3727.56,5200],["2010-08-24",3419.78,3419.78,3419.78,3419.78,5500],["2010-08-25",3077.8,3248.79,3077.8,3248.79,3200],["2010-08-26",3453.97,3453.97,2838.41,2838.41,10600],["2010-08-27",2906.81,2941.01,2770.02,2906.81,5100],["2010-08-30",3146.19,3146.19,3077.8,3146.19,24900],["2010-08-31",3419.78,3419.78,3317.18,3317.18,3500],["2010-09-01",3659.16,3659.16,3248.79,3453.97,21200],["2010-09-06",3453.97,3453.97,3248.79,3248.79,7100],["2010-09-07",3419.78,3590.77,3077.8,3077.8,12800],["2010-09-08",2941.01,2941.01,2906.81,2906.81,20200],["2010-09-09",3043.6,3146.19,2667.43,2906.81,11700],["2010-09-10",2838.41,2906.81,2735.82,2804.22,18200],["2010-09-13",2770.02,3077.8,2770.02,2906.81,5500],["2010-09-14",3180.39,3180.39,2906.81,2906.81,7800],["2010-09-15",2872.61,3009.4,2770.02,3009.4,5200],["2010-09-16",2804.22,2906.81,2804.22,2804.22,1000],["2010-09-17",2906.81,2906.81,2735.82,2804.22,19000],["2010-09-20",3043.6,3043.6,2838.41,2941.01,2300],["2010-09-21",3043.6,3043.6,2975.21,2975.21,1100],["2010-09-22",2906.81,2941.01,2804.22,2906.81,6800],["2010-09-23",2975.21,2975.21,2804.22,2838.41,13700],["2010-09-24",2872.61,2906.81,2838.41,2906.81,12000],["2010-09-27",2872.61,2872.61,2872.61,2872.61,4000],["2010-09-28",2872.61,2872.61,2838.41,2838.41,2100],["2010-09-29",2804.22,2804.22,2770.02,2804.22,8100],["2010-09-30",3009.4,3009.4,2906.81,2906.81,1200],["2010-10-01",2872.61,2872.61,2804.22,2804.22,300],["2010-10-04",2667.43,2701.62,2667.43,2701.62,1100],["2010-10-05",2701.62,2735.82,2462.24,2735.82,5000],["2010-10-06",2564.83,2906.81,2564.83,2906.81,15300],["2010-10-07",2804.22,2804.22,2735.82,2735.82,9000],["2010-10-08",2770.02,2804.22,2735.82,2735.82,2900],["2010-10-11",2735.82,2735.82,2735.82,2735.82,0],["2010-10-12",2599.03,2599.03,2564.83,2564.83,4000],["2010-10-13",2564.83,2633.23,2564.83,2633.23,4300],["2010-10-14",2770.02,2770.02,2701.62,2701.62,1800],["2010-10-15",2735.82,2735.82,2735.82,2735.82,0],["2010-10-18",2770.02,2770.02,2599.03,2599.03,5500],["2010-10-19",2735.82,2735.82,2564.83,2667.43,4600],["2010-10-20",2564.83,2564.83,2564.83,2564.83,0],["2010-10-21",2564.83,2564.83,2564.83,2564.83,0],["2010-10-22",2599.03,2633.23,2564.83,2564.83,3400],["2010-10-25",2428.04,2667.43,2428.04,2530.63,3400],["2010-10-26",2701.62,2701.62,2530.63,2530.63,4200],["2010-10-27",2564.83,2564.83,2564.83,2564.83,300],["2010-10-28",2564.83,2599.03,2564.83,2599.03,3300],["2010-10-29",2530.63,2530.63,2530.63,2530.63,200],["2010-11-01",2633.23,2735.82,2530.63,2530.63,5300],["2010-11-02",2599.03,2599.03,2564.83,2564.83,3100],["2010-11-03",2633.23,2701.62,2633.23,2701.62,28000],["2010-11-04",2701.62,2701.62,2701.62,2701.62,1900],["2010-11-05",2701.62,2701.62,2701.62,2701.62,0],["2010-11-08",2496.44,2496.44,2496.44,2496.44,100],["2010-11-09",2667.43,2735.82,2633.23,2735.82,18700],["2010-11-10",2975.21,2975.21,2975.21,2975.21,100],["2010-11-11",2838.41,2838.41,2701.62,2701.62,5100],["2010-11-12",2838.41,2906.81,2838.41,2906.81,2100],["2010-11-15",2633.23,2633.23,2633.23,2633.23,100],["2010-11-16",2770.02,2770.02,2770.02,2770.02,100],["2010-11-17",2496.44,2735.82,2496.44,2735.82,200],["2010-11-18",2735.82,2735.82,2735.82,2735.82,100],["2010-11-19",2633.23,2633.23,2633.23,2633.23,1000],["2010-11-22",2564.83,2564.83,2564.83,2564.83,2900],["2010-11-23",2564.83,2735.82,2564.83,2735.82,31900],["2010-11-24",2393.84,2667.43,2393.84,2667.43,700],["2010-11-25",2667.43,2667.43,2667.43,2667.43,1000],["2010-11-26",2872.61,2872.61,2872.61,2872.61,100],["2010-11-29",2735.82,3043.6,2735.82,2941.01,10600],["2010-11-30",2941.01,2941.01,2667.43,2906.81,6200],["2010-12-01",2667.43,2667.43,2633.23,2633.23,1600],["2010-12-02",2872.61,2872.61,2735.82,2735.82,1300],["2010-12-03",2633.23,2906.81,2633.23,2906.81,8300],["2010-12-06",2735.82,2770.02,2496.44,2564.83,45900],["2010-12-07",2667.43,2701.62,2564.83,2564.83,4100],["2010-12-08",2462.24,2462.24,2393.84,2393.84,3000],["2010-12-09",2633.23,2633.23,2530.63,2633.23,10000],["2010-12-10",2735.82,2735.82,2599.03,2599.03,200],["2010-12-13",2735.82,2872.61,2735.82,2872.61,1500],["2010-12-14",2804.22,2804.22,2804.22,2804.22,0],["2010-12-15",2804.22,2804.22,2804.22,2804.22,0],["2010-12-16",2599.03,2599.03,2564.83,2564.83,600],["2010-12-17",2462.24,2667.43,2462.24,2599.03,2900],["2010-12-20",2462.24,2462.24,2462.24,2462.24,2000],["2010-12-21",2393.84,2393.84,2359.65,2359.65,1400],["2010-12-22",2564.83,2564.83,2393.84,2393.84,200],["2010-12-23",2564.83,2564.83,2496.44,2530.63,3200],["2010-12-24",2633.23,2633.23,2428.04,2530.63,6500],["2010-12-27",2530.63,2564.83,2530.63,2564.83,11400],["2010-12-28",2633.23,2633.23,2599.03,2599.03,400],["2010-12-29",2530.63,2530.63,2530.63,2530.63,1300],["2010-12-30",2530.63,2564.83,2530.63,2530.63,11500],["2010-12-31",2564.83,2667.43,2530.63,2530.63,7300],["2011-01-04",2564.83,2564.83,2428.04,2428.04,6200],["2011-01-05",2770.02,2770.02,2770.02,2770.02,100],["2011-01-06",2599.03,2633.23,2599.03,2633.23,200],["2011-01-07",2633.23,2633.23,2599.03,2599.03,400],["2011-01-10",2633.23,2633.23,2633.23,2633.23,300],["2011-01-11",2599.03,2599.03,2599.03,2599.03,800],["2011-01-12",2564.83,2564.83,2564.83,2564.83,1000],["2011-01-13",2667.43,2667.43,2359.65,2359.65,200],["2011-01-14",2530.63,2530.63,2530.63,2530.63,0],["2011-01-17",2291.25,2291.25,2291.25,2291.25,100],["2011-01-18",2291.25,2291.25,2291.25,2291.25,0],["2011-01-19",2291.25,2291.25,2291.25,2291.25,0],["2011-01-20",2120.26,2496.44,2120.26,2496.44,200],["2011-01-21",2325.45,2325.45,2325.45,2325.45,0],["2011-01-24",2188.66,2325.45,2188.66,2325.45,2000],["2011-01-25",2188.66,2188.66,2154.46,2154.46,2700],["2011-01-26",2154.46,2188.66,2086.06,2188.66,3500],["2011-01-27",2257.05,2257.05,2120.26,2120.26,6200],["2011-01-28",2154.46,2325.45,2051.87,2051.87,27700],["2011-02-08",2188.66,2188.66,2120.26,2154.46,9400],["2011-02-09",2154.46,2154.46,2051.87,2051.87,20900],["2011-02-10",2051.87,2086.06,1983.47,2086.06,51700],["2011-02-11",2051.87,2086.06,1983.47,2051.87,25200],["2011-02-14",2120.26,2154.46,2120.26,2120.26,6800],["2011-02-15",2154.46,2154.46,2154.46,2154.46,3000],["2011-02-16",2154.46,2154.46,2086.06,2086.06,3400],["2011-02-17",2154.46,2154.46,2154.46,2154.46,2000],["2011-02-18",2154.46,2154.46,2120.26,2120.26,6900],["2011-02-21",2051.87,2051.87,1983.47,2051.87,13100],["2011-02-22",2051.87,2051.87,2051.87,2051.87,1000],["2011-02-23",2051.87,2051.87,2051.87,2051.87,6300],["2011-02-24",2051.87,2051.87,2051.87,2051.87,5300],["2011-02-25",2051.87,2051.87,2051.87,2051.87,5700],["2011-02-28",2086.06,2086.06,2051.87,2051.87,46300],["2011-03-01",2051.87,2051.87,2051.87,2051.87,8200],["2011-03-02",2051.87,2051.87,1983.47,1983.47,3700],["2011-03-03",2051.87,2051.87,2051.87,2051.87,10600],["2011-03-04",2051.87,2086.06,2051.87,2086.06,4500],["2011-03-07",2017.67,2017.67,2017.67,2017.67,1000],["2011-03-08",2017.67,2017.67,2017.67,2017.67,0],["2011-03-09",2017.67,2017.67,2017.67,2017.67,0],["2011-03-10",2086.06,2086.06,2051.87,2051.87,3400],["2011-03-11",2051.87,2051.87,2051.87,2051.87,5800],["2011-03-14",2051.87,2051.87,2051.87,2051.87,2400],["2011-03-15",1880.88,2017.67,1846.68,1846.68,1500],["2011-03-16",2017.67,2086.06,2017.67,2086.06,6700],["2011-03-17",2051.87,2051.87,2051.87,2051.87,1800],["2011-03-18",2017.67,2120.26,2017.67,2120.26,5800],["2011-03-21",2051.87,2051.87,1983.47,1983.47,3600],["2011-03-22",2017.67,2017.67,2017.67,2017.67,500],["2011-03-23",2017.67,2017.67,2017.67,2017.67,2100],["2011-03-24",2086.06,2154.46,2086.06,2154.46,3000],["2011-03-25",2051.87,2051.87,2051.87,2051.87,5100],["2011-03-28",2051.87,2051.87,2051.87,2051.87,1600],["2011-03-29",2051.87,2222.85,2051.87,2222.85,14900],["2011-03-30",2120.26,2120.26,2120.26,2120.26,0],["2011-03-31",2120.26,2120.26,2120.26,2120.26,0],["2011-04-01",2051.87,2051.87,2017.67,2051.87,6000],["2011-04-04",2051.87,2051.87,2051.87,2051.87,0],["2011-04-05",2120.26,2120.26,2120.26,2120.26,1000],["2011-04-06",2154.46,2291.25,2154.46,2188.66,6600],["2011-04-07",2222.85,2222.85,2154.46,2154.46,300],["2011-04-08",2120.26,2120.26,2120.26,2120.26,3600],["2011-04-13",2120.26,2120.26,2051.87,2120.26,6100],["2011-04-14",2086.06,2120.26,2086.06,2120.26,2300],["2011-04-15",2086.06,2086.06,2051.87,2051.87,2500],["2011-04-18",2154.46,2154.46,2154.46,2154.46,5000],["2011-04-19",2086.06,2086.06,2051.87,2051.87,4200],["2011-04-20",2257.05,2257.05,2257.05,2257.05,100],["2011-04-21",2154.46,2154.46,2086.06,2086.06,7500],["2011-04-22",2051.87,2051.87,2051.87,2051.87,4800],["2011-04-25",2222.85,2222.85,2120.26,2120.26,600],["2011-04-26",2154.46,2154.46,2154.46,2154.46,0],["2011-04-27",2222.85,2222.85,2188.66,2188.66,5100],["2011-04-28",2017.67,2017.67,2017.67,2017.67,1700],["2011-04-29",2188.66,2188.66,2188.66,2188.66,8100],["2011-05-04",2188.66,2188.66,2188.66,2188.66,0],["2011-05-05",2086.06,2086.06,2086.06,2086.06,100],["2011-05-06",2222.85,2222.85,2222.85,2222.85,19600],["2011-05-09",2086.06,2086.06,2086.06,2086.06,100],["2011-05-10",2257.05,2291.25,2222.85,2291.25,14600],["2011-05-11",2086.06,2359.65,2086.06,2359.65,200],["2011-05-12",2359.65,2359.65,2359.65,2359.65,1200],["2011-05-13",2359.65,2393.84,2359.65,2393.84,3100],["2011-05-16",2439.63,2559.62,2399.64,2559.62,32800],["2011-05-17",2319.65,2359.65,2319.65,2359.65,200],["2011-05-18",2199.67,2199.67,2199.67,2199.67,100],["2011-05-19",2399.64,2399.64,2399.64,2399.64,7000],["2011-05-20",2399.64,2399.64,2399.64,2399.64,0],["2011-05-23",2199.67,2199.67,2199.67,2199.67,100],["2011-05-24",2199.67,2199.67,2199.67,2199.67,400],["2011-05-25",2039.69,2039.69,2039.69,2039.69,100],["2011-05-26",2039.69,2039.69,2039.69,2039.69,0],["2011-05-27",2239.66,2239.66,2239.66,2239.66,100],["2011-05-30",2199.67,2199.67,2199.67,2199.67,1000],["2011-05-31",2359.65,2359.65,2359.65,2359.65,3200],["2011-06-01",2359.65,2359.65,2359.65,2359.65,0],["2011-06-02",2439.63,2559.62,2439.63,2559.62,24100],["2011-06-03",2279.66,2279.66,2279.66,2279.66,100],["2011-06-06",2279.66,2279.66,2279.66,2279.66,200],["2011-06-07",2359.65,2359.65,2359.65,2359.65,100],["2011-06-08",2559.62,2559.62,2559.62,2559.62,100],["2011-06-09",2599.61,2639.6,2559.62,2639.6,5400],["2011-06-10",2399.64,2679.6,2399.64,2679.6,200],["2011-06-13",2559.62,2559.62,2559.62,2559.62,0],["2011-06-14",2559.62,2599.61,2559.62,2599.61,3300],["2011-06-15",2479.63,2479.63,2479.63,2479.63,1000],["2011-06-16",2639.6,2719.59,2519.62,2519.62,13800],["2011-06-17",2719.59,2839.57,2679.6,2719.59,30200],["2011-06-20",3079.54,3079.54,2959.56,2959.56,3200],["2011-06-21",3319.5,3359.5,3119.53,3119.53,1300],["2011-06-22",2959.56,3599.46,2959.56,2959.56,71600],["2011-06-23",3599.46,3719.44,3079.54,3079.54,11200],["2011-06-24",3599.46,3999.4,3279.51,3279.51,20300],["2011-06-27",3719.44,4159.38,3599.46,3999.4,38200],["2011-06-28",3559.47,3559.47,3559.47,3559.47,200],["2011-06-29",3559.47,3559.47,3239.51,3239.51,3100],["2011-06-30",3519.47,3879.42,3239.51,3239.51,84300],["2011-07-01",3759.44,3759.44,3759.44,3759.44,0],["2011-07-04",3759.44,3759.44,3759.44,3759.44,0],["2011-07-05",3399.49,3399.49,3399.49,3399.49,100],["2011-07-06",3079.54,3079.54,3079.54,3079.54,100],["2011-07-07",2799.58,2799.58,2799.58,2799.58,22300],["2011-07-08",3039.54,3039.54,3039.54,3039.54,5000],["2011-07-11",3039.54,3039.54,3039.54,3039.54,0],["2011-07-12",2999.55,2999.55,2759.59,2759.59,20700],["2011-07-13",2999.55,2999.55,2999.55,2999.55,7200],["2011-07-14",2959.56,2959.56,2959.56,2959.56,7500],["2011-07-15",2839.57,2839.57,2839.57,2839.57,100],["2011-07-18",2919.56,2919.56,2919.56,2919.56,5000],["2011-07-19",2719.59,2799.58,2719.59,2799.58,15600],["2011-07-20",3079.54,3079.54,3079.54,3079.54,6300],["2011-07-21",3039.54,3039.54,2799.58,2799.58,15100],["2011-07-22",2999.55,2999.55,2719.59,2959.56,17500],["2011-07-25",3159.53,3159.53,3159.53,3159.53,13100],["2011-07-26",3079.54,3079.54,3079.54,3079.54,12000],["2011-07-27",3159.53,3159.53,3159.53,3159.53,9100],["2011-07-28",3119.53,3119.53,2919.56,2919.56,16000],["2011-07-29",3159.53,3159.53,3159.53,3159.53,12500],["2011-08-01",2879.57,3119.53,2879.57,3119.53,24000],["2011-08-02",3039.54,3039.54,2799.58,2799.58,14000],["2011-08-03",2999.55,2999.55,2719.59,2919.56,47800],["2011-08-04",3079.54,3079.54,2559.62,2559.62,11100],["2011-08-05",3039.54,3039.54,3039.54,3039.54,18000],["2011-08-08",3279.51,3279.51,3279.51,3279.51,12000],["2011-08-09",2959.56,2959.56,2959.56,2959.56,100],["2011-08-10",3159.53,3159.53,2679.6,2679.6,8100],["2011-08-11",3119.53,3119.53,3119.53,3119.53,6000],["2011-08-12",3079.54,3079.54,2839.57,2839.57,7600],["2011-08-15",2799.58,2919.56,2799.58,2919.56,2600],["2011-08-16",3159.53,3159.53,2799.58,2799.58,9500],["2011-08-17",3159.53,3159.53,2799.58,2799.58,12700],["2011-08-18",2879.57,2879.57,2879.57,2879.57,5700],["2011-08-19",2919.56,2919.56,2919.56,2919.56,8000],["2011-08-22",3159.53,3159.53,3119.53,3119.53,7300],["2011-08-23",2879.57,3159.53,2879.57,3159.53,18000],["2011-08-24",3079.54,3079.54,2839.57,2879.57,7200],["2011-08-25",3239.51,3239.51,2759.59,2839.57,23400],["2011-08-26",2879.57,3079.54,2879.57,3079.54,7000],["2011-08-29",2999.55,2999.55,2759.59,2759.59,41200],["2011-08-30",2879.57,2879.57,2799.58,2799.58,11000],["2011-08-31",2879.57,2879.57,2879.57,2879.57,8000],["2011-09-01",2879.57,2879.57,2879.57,2879.57,1000],["2011-09-05",2719.59,2759.59,2679.6,2679.6,8000],["2011-09-06",2839.57,2839.57,2719.59,2719.59,23200],["2011-09-07",2799.58,2799.58,2719.59,2719.59,5300],["2011-09-08",2799.58,2839.57,2799.58,2799.58,21800],["2011-09-09",3079.54,3079.54,2599.61,2599.61,12100],["2011-09-12",3159.53,3159.53,3079.54,3079.54,14500],["2011-09-13",2879.57,3199.52,2879.57,2879.57,27000],["2011-09-14",2799.58,2799.58,2759.59,2759.59,158200],["2011-09-15",2759.59,2959.56,2719.59,2959.56,40000],["2011-09-16",3159.53,3159.53,2719.59,2719.59,35000],["2011-09-19",2999.55,2999.55,2959.56,2959.56,14000],["2011-09-20",2999.55,2999.55,2999.55,2999.55,0],["2011-09-21",2759.59,2999.55,2759.59,2999.55,3100],["2011-09-22",2919.56,2919.56,2919.56,2919.56,0],["2011-09-23",3119.53,3119.53,2879.57,2879.57,8900],["2011-09-26",2879.57,2879.57,2879.57,2879.57,100],["2011-09-27",3039.54,3039.54,3039.54,3039.54,8000],["2011-09-28",2879.57,2919.56,2879.57,2919.56,111200],["2011-09-29",2999.55,2999.55,2959.56,2959.56,9600],["2011-09-30",2839.57,2959.56,2839.57,2959.56,3400],["2011-10-03",2799.58,2999.55,2799.58,2999.55,7100],["2011-10-04",3159.53,3159.53,2799.58,2799.58,26200],["2011-10-05",3039.54,3039.54,3039.54,3039.54,12000],["2011-10-06",2879.57,2879.57,2879.57,2879.57,61900],["2011-10-07",3159.53,3159.53,3159.53,3159.53,8500],["2011-10-10",3199.52,3199.52,2919.56,2919.56,53300],["2011-10-11",3079.54,3079.54,3079.54,3079.54,8500],["2011-10-12",3079.54,3079.54,3079.54,3079.54,0],["2011-10-13",3159.53,3159.53,2919.56,2919.56,49900],["2011-10-14",3039.54,3039.54,3039.54,3039.54,8500],["2011-10-17",2919.56,2919.56,2919.56,2919.56,100],["2011-10-18",2759.59,2959.56,2759.59,2959.56,5100],["2011-10-19",2999.55,2999.55,2999.55,2999.55,8000],["2011-10-20",3239.51,3239.51,3239.51,3239.51,12000],["2011-10-21",3199.52,3199.52,3079.54,3079.54,56000],["2011-10-24",3159.53,3159.53,2919.56,2919.56,43500],["2011-10-25",3159.53,3159.53,2919.56,2919.56,53200],["2011-10-26",3159.53,3159.53,2999.55,2999.55,17000],["2011-10-27",3239.51,3239.51,2879.57,2879.57,36000],["2011-10-28",3079.54,3079.54,3079.54,3079.54,10500],["2011-10-31",3199.52,3199.52,2919.56,2919.56,37700],["2011-11-01",2919.56,3039.54,2919.56,3039.54,19500],["2011-11-02",2999.55,2999.55,2999.55,2999.55,0],["2011-11-03",3079.54,3079.54,3079.54,3079.54,22000],["2011-11-04",3079.54,3079.54,3079.54,3079.54,0],["2011-11-07",3079.54,3079.54,3079.54,3079.54,12000],["2011-11-08",3159.53,3159.53,2919.56,2919.56,51200],["2011-11-09",2999.55,2999.55,2999.55,2999.55,35000],["2011-11-10",2839.57,2839.57,2839.57,2839.57,20100],["2011-11-11",3119.53,3119.53,3119.53,3119.53,18000],["2011-11-14",3119.53,3119.53,3119.53,3119.53,12000],["2011-11-15",3159.53,3159.53,2959.56,2959.56,57100],["2011-11-16",3239.51,3239.51,3239.51,3239.51,10000],["2011-11-17",3079.54,3079.54,3079.54,3079.54,45400],["2011-11-18",3079.54,3079.54,3079.54,3079.54,16000],["2011-11-21",3079.54,3079.54,3079.54,3079.54,0],["2011-11-22",3079.54,3079.54,3079.54,3079.54,0],["2011-11-23",3159.53,3159.53,3159.53,3159.53,100],["2011-11-24",3159.53,3159.53,3159.53,3159.53,0],["2011-11-25",3159.53,3159.53,3159.53,3159.53,0],["2011-11-28",3159.53,3159.53,3159.53,3159.53,0],["2011-11-29",3159.53,3159.53,3159.53,3159.53,0],["2011-11-30",2879.57,2879.57,2879.57,2879.57,100],["2011-12-01",2679.6,3119.53,2679.6,3119.53,11100],["2011-12-02",2839.57,2839.57,2839.57,2839.57,100],["2011-12-05",3079.54,3079.54,3079.54,3079.54,3100],["2011-12-06",3159.53,3159.53,3159.53,3159.53,12000],["2011-12-07",2959.56,2959.56,2959.56,2959.56,100],["2011-12-08",3199.52,3199.52,3199.52,3199.52,2000],["2011-12-09",3519.47,3519.47,3519.47,3519.47,1000],["2011-12-12",3639.45,3639.45,3639.45,3639.45,1000],["2011-12-13",3279.51,3399.49,3279.51,3399.49,500],["2011-12-14",3479.48,3479.48,3479.48,3479.48,1000],["2011-12-15",3799.43,3799.43,3799.43,3799.43,2200],["2011-12-16",3999.4,4079.39,3439.48,3479.48,6100],["2011-12-19",3719.44,3719.44,3719.44,3719.44,0],["2011-12-20",3399.49,3919.41,3359.5,3559.47,12400],["2011-12-21",3559.47,3559.47,3559.47,3559.47,3000],["2011-12-22",3239.51,3479.48,3239.51,3239.51,2100],["2011-12-23",3719.44,3719.44,3719.44,3719.44,600],["2011-12-26",4039.39,4039.39,4039.39,4039.39,4000],["2011-12-27",3959.41,4439.33,3639.45,3679.45,7300],["2011-12-28",3999.4,4399.34,3599.46,3599.46,7600],["2011-12-29",4519.32,4599.31,3799.43,3799.43,12600],["2011-12-30",4799.28,4959.26,4079.39,4519.32,10300],["2012-01-03",4359.35,4359.35,4359.35,4359.35,100],["2012-01-04",3959.41,3959.41,3959.41,3959.41,100],["2012-01-05",3599.46,3599.46,3599.46,3599.46,600],["2012-01-06",3239.51,3239.51,3239.51,3239.51,2600],["2012-01-09",2999.55,2999.55,2999.55,2999.55,100],["2012-01-10",2999.55,2999.55,2999.55,2999.55,0],["2012-01-11",2799.58,2799.58,2799.58,2799.58,100],["2012-01-12",2639.6,2639.6,2639.6,2639.6,5400],["2012-01-13",2879.57,2879.57,2879.57,2879.57,200],["2012-01-16",3159.53,3159.53,3159.53,3159.53,100],["2012-01-17",3439.48,3439.48,3439.48,3439.48,100],["2012-01-18",3719.44,3719.44,3319.5,3319.5,15000],["2012-01-19",3319.5,3319.5,3319.5,3319.5,1800],["2012-01-20",3599.46,3599.46,3599.46,3599.46,100],["2012-01-30",3879.42,3879.42,3879.42,3879.42,100],["2012-01-31",4119.38,4119.38,4119.38,4119.38,100],["2012-02-01",4359.35,4359.35,3719.44,3719.44,2400],["2012-02-03",3919.41,3919.41,3919.41,3919.41,100],["2012-02-06",4159.38,4159.38,4159.38,4159.38,100],["2012-02-07",3759.44,3759.44,3759.44,3759.44,10900],["2012-02-08",4079.39,4079.39,4079.39,4079.39,100],["2012-02-09",3759.44,3759.44,3759.44,3759.44,21800],["2012-02-10",4079.39,4079.39,3599.46,3599.46,3200],["2012-02-13",3959.41,3959.41,3959.41,3959.41,100],["2012-02-14",4239.36,4239.36,4239.36,4239.36,100],["2012-02-15",4559.32,4559.32,4559.32,4559.32,100],["2012-02-16",4119.38,4119.38,4119.38,4119.38,10900],["2012-02-17",4319.35,4319.35,4319.35,4319.35,100],["2012-02-20",4319.35,4319.35,4319.35,4319.35,0],["2012-02-21",4319.35,4319.35,4319.35,4319.35,1000],["2012-02-22",4159.38,4159.38,4159.38,4159.38,9900],["2012-02-23",3879.42,3879.42,3879.42,3879.42,21200],["2012-02-24",4159.38,4159.38,4159.38,4159.38,100],["2012-02-27",3999.4,3999.4,3999.4,3999.4,1000],["2012-02-28",3999.4,3999.4,3999.4,3999.4,0],["2012-02-29",3999.4,3999.4,3999.4,3999.4,0],["2012-03-01",4159.38,4159.38,3959.41,3959.41,6400],["2012-03-02",4239.36,4239.36,3919.41,3919.41,21300],["2012-03-05",3879.42,4239.36,3879.42,4239.36,7500],["2012-03-06",4359.35,4359.35,4359.35,4359.35,100],["2012-03-07",3959.41,3999.4,3959.41,3999.4,4100],["2012-03-08",4159.38,4159.38,3919.41,3919.41,5100],["2012-03-09",3879.42,3959.41,3879.42,3959.41,600],["2012-03-12",3639.45,3639.45,3599.46,3599.46,9000],["2012-03-13",3759.44,3879.42,3279.51,3599.46,5000],["2012-03-14",3959.41,3959.41,3959.41,3959.41,1000],["2012-03-15",4159.38,4159.38,4159.38,4159.38,1500],["2012-03-16",4039.39,4079.39,4039.39,4079.39,2200],["2012-03-19",3999.4,4039.39,3319.5,4039.39,23800],["2012-03-20",3959.41,3959.41,3959.41,3959.41,1000],["2012-03-21",4159.38,4159.38,3919.41,3919.41,10800],["2012-03-22",3919.41,3959.41,3919.41,3959.41,6400],["2012-03-23",4239.36,4239.36,4239.36,4239.36,1000],["2012-03-26",4439.33,4439.33,4439.33,4439.33,1000],["2012-03-27",4439.33,4439.33,4439.33,4439.33,0],["2012-03-28",4639.3,4639.3,4639.3,4639.3,1000],["2012-03-29",4599.31,4599.31,4599.31,4599.31,1000],["2012-03-30",4559.32,4559.32,4559.32,4559.32,1000],["2012-04-03",4639.3,4639.3,4279.36,4279.36,2000],["2012-04-04",4359.35,4359.35,4359.35,4359.35,800],["2012-04-05",3959.41,3959.41,3959.41,3959.41,6200],["2012-04-06",4239.36,4239.36,4239.36,4239.36,500],["2012-04-09",3839.42,3959.41,3839.42,3959.41,11500],["2012-04-10",3799.43,3959.41,3599.46,3959.41,5700],["2012-04-11",3959.41,3959.41,3959.41,3959.41,1000],["2012-04-12",3959.41,3959.41,3959.41,3959.41,0],["2012-04-13",3919.41,3919.41,3919.41,3919.41,2000],["2012-04-16",3879.42,3919.41,3879.42,3919.41,10500],["2012-04-17",3879.42,3919.41,3879.42,3919.41,11500],["2012-04-18",3959.41,3959.41,3959.41,3959.41,1000],["2012-04-19",3959.41,3959.41,3959.41,3959.41,1000],["2012-04-20",3959.41,3959.41,3959.41,3959.41,0],["2012-04-23",3959.41,3959.41,3959.41,3959.41,900],["2012-04-24",3959.41,3959.41,3959.41,3959.41,0],["2012-04-25",3799.43,3839.42,3799.43,3839.42,10000],["2012-04-26",3599.46,4039.39,3599.46,4039.39,2500],["2012-04-27",3599.46,3959.41,3599.46,3959.41,5000],["2012-05-02",3559.47,3559.47,3559.47,3559.47,200],["2012-05-03",3839.42,3879.42,3839.42,3879.42,6000],["2012-05-04",3679.45,4239.36,3559.47,4159.38,36600],["2012-05-07",4319.35,4319.35,4279.36,4279.36,900],["2012-05-08",4359.35,4359.35,4359.35,4359.35,5000],["2012-05-09",4039.39,4159.38,4039.39,4159.38,20100],["2012-05-10",4399.34,4399.34,3839.42,3839.42,2500],["2012-05-11",4359.35,4359.35,3879.42,4119.38,67100],["2012-05-14",4399.34,4399.34,4399.34,4399.34,20000],["2012-05-15",4319.35,4319.35,3959.41,3999.4,6700],["2012-05-16",4419.76,4645.26,4419.76,4419.76,15200],["2012-05-17",4825.66,4825.66,4600.16,4600.16,10000],["2012-05-18",5051.16,5051.16,4555.06,4555.06,15200],["2012-05-21",4780.56,4780.56,4780.56,4780.56,5000],["2012-05-22",4600.16,4645.26,4555.06,4555.06,12900],["2012-05-23",4645.26,4645.26,4555.06,4555.06,16000],["2012-05-24",4690.36,4690.36,4509.96,4509.96,15400],["2012-05-25",4509.96,5051.16,4509.96,5051.16,19600],["2012-05-28",4600.16,4600.16,4555.06,4600.16,27800],["2012-05-29",4690.36,4690.36,4555.06,4555.06,15000],["2012-05-30",4825.66,4825.66,4555.06,4555.06,16600],["2012-05-31",4960.96,4960.96,4555.06,4555.06,4400],["2012-06-01",4690.36,4690.36,4690.36,4690.36,1000],["2012-06-04",5051.16,5051.16,4509.96,4645.26,18400],["2012-06-05",4915.86,4915.86,4509.96,4645.26,24500],["2012-06-06",4690.36,4690.36,4509.96,4509.96,5200],["2012-06-07",4690.36,4780.56,4690.36,4735.46,35000],["2012-06-08",4735.46,4735.46,4509.96,4509.96,24000],["2012-06-11",4825.66,4825.66,4825.66,4825.66,10000],["2012-06-12",4870.76,4870.76,4825.66,4825.66,11000],["2012-06-13",5321.75,5321.75,4600.16,4600.16,8600],["2012-06-14",4690.36,4690.36,4690.36,4690.36,0],["2012-06-15",5051.16,5051.16,4600.16,4600.16,2500],["2012-06-18",5411.95,5411.95,4509.96,4915.86,41500],["2012-06-19",4915.86,4915.86,4915.86,4915.86,10000],["2012-06-20",5321.75,5366.85,5321.75,5366.85,10000],["2012-06-21",5366.85,5366.85,5366.85,5366.85,1300],["2012-06-22",4870.76,4915.86,4870.76,4915.86,1100],["2012-06-25",5276.65,5276.65,4690.36,5276.65,11900],["2012-06-26",5592.35,5592.35,4960.96,4960.96,8000],["2012-06-27",5637.45,5682.55,4960.96,5592.35,50200],["2012-06-28",5727.65,5727.65,5051.16,5637.45,51100],["2012-06-29",5502.15,5682.55,5502.15,5502.15,34300],["2012-07-02",5727.65,5727.65,5141.36,5141.36,7300],["2012-07-03",5547.25,5547.25,5547.25,5547.25,5000],["2012-07-04",5592.35,5637.45,5592.35,5637.45,5100],["2012-07-05",5592.35,5592.35,5592.35,5592.35,5000],["2012-07-06",5727.65,5727.65,5051.16,5051.16,8800],["2012-07-09",4960.96,5592.35,4960.96,5547.25,35500],["2012-07-10",4960.96,5457.05,4960.96,5457.05,8000],["2012-07-11",5817.85,5817.85,4870.76,5592.35,25000],["2012-07-12",5817.85,5817.85,4960.96,5727.65,18500],["2012-07-13",6043.35,6043.35,5817.85,5908.05,10500],["2012-07-16",5998.25,5998.25,5366.85,5908.05,23500],["2012-07-17",5908.05,5908.05,5321.75,5908.05,5700],["2012-07-18",5953.15,5953.15,5953.15,5953.15,7000],["2012-07-19",5366.85,5817.85,5366.85,5817.85,34500],["2012-07-20",5366.85,5592.35,5366.85,5592.35,18600],["2012-07-23",5366.85,5366.85,5321.75,5321.75,5100],["2012-07-24",5772.75,5772.75,4960.96,4960.96,15000],["2012-07-25",5457.05,5457.05,4960.96,5006.06,14700],["2012-07-26",5366.85,5366.85,5366.85,5366.85,10000],["2012-07-27",5547.25,5547.25,4960.96,4960.96,28700],["2012-07-30",5366.85,5366.85,5366.85,5366.85,6000],["2012-07-31",5727.65,5727.65,5727.65,5727.65,5000],["2012-08-01",5186.46,5457.05,5186.46,5186.46,2200],["2012-08-02",5502.15,5502.15,5502.15,5502.15,11000],["2012-08-03",4960.96,4960.96,4960.96,4960.96,100],["2012-08-06",5366.85,5366.85,5366.85,5366.85,12000],["2012-08-07",4915.86,5141.36,4915.86,5141.36,2100],["2012-08-08",5637.45,5637.45,5637.45,5637.45,5000],["2012-08-09",5096.26,5547.25,5096.26,5547.25,2100],["2012-08-10",5547.25,5547.25,5547.25,5547.25,0],["2012-08-13",5547.25,5547.25,5547.25,5547.25,0],["2012-08-14",5366.85,5366.85,5366.85,5366.85,200],["2012-08-15",5366.85,5366.85,5366.85,5366.85,0],["2012-08-16",4915.86,4915.86,4915.86,4915.86,100],["2012-08-17",5321.75,5321.75,5321.75,5321.75,5000],["2012-08-20",4960.96,5006.06,4960.96,5006.06,300],["2012-08-21",5366.85,5366.85,4915.86,4915.86,23200],["2012-08-22",5321.75,5321.75,4915.86,4960.96,6600],["2012-08-23",4870.76,5051.16,4870.76,5051.16,25500],["2012-08-24",5141.36,5141.36,4870.76,4960.96,7300],["2012-08-27",5186.46,5186.46,4870.76,5051.16,15400],["2012-08-28",5141.36,5141.36,5141.36,5141.36,6000],["2012-08-29",5141.36,5141.36,5141.36,5141.36,0],["2012-08-30",5547.25,5547.25,4915.86,4915.86,5100],["2012-08-31",5006.06,5276.65,5006.06,5276.65,12000],["2012-09-04",5006.06,5051.16,5006.06,5006.06,9300],["2012-09-05",5141.36,5141.36,5006.06,5006.06,10500],["2012-09-06",5051.16,5051.16,5006.06,5006.06,3000],["2012-09-07",5006.06,5006.06,5006.06,5006.06,7400],["2012-09-10",5006.06,5006.06,5006.06,5006.06,0],["2012-09-11",5006.06,5006.06,5006.06,5006.06,2000],["2012-09-12",4735.46,4960.96,4735.46,4960.96,5500],["2012-09-13",5006.06,5006.06,5006.06,5006.06,5000],["2012-09-14",5006.06,5006.06,5006.06,5006.06,2000],["2012-09-17",5006.06,5006.06,5006.06,5006.06,3000],["2012-09-18",5006.06,5006.06,5006.06,5006.06,2000],["2012-09-19",5006.06,5006.06,4645.26,5006.06,20000],["2012-09-20",4960.96,4960.96,4960.96,4960.96,5000],["2012-09-21",5457.05,5457.05,5457.05,5457.05,2000],["2012-09-24",5457.05,5457.05,5457.05,5457.05,0],["2012-09-25",4915.86,5006.06,4915.86,5006.06,2100],["2012-09-26",4509.96,4960.96,4509.96,4960.96,20000],["2012-09-27",4960.96,4960.96,4960.96,4960.96,16000],["2012-09-28",5006.06,5006.06,5006.06,5006.06,2000],["2012-10-01",4600.16,5006.06,4600.16,5006.06,11000],["2012-10-02",4960.96,4960.96,4960.96,4960.96,2000],["2012-10-03",4600.16,4915.86,4600.16,4915.86,9500],["2012-10-04",4915.86,4915.86,4600.16,4600.16,4000],["2012-10-05",4915.86,4915.86,4645.26,4645.26,5500],["2012-10-08",4915.86,4915.86,4915.86,4915.86,5000],["2012-10-09",4915.86,4915.86,4915.86,4915.86,0],["2012-10-10",4960.96,4960.96,4960.96,4960.96,5000],["2012-10-11",4960.96,4960.96,4960.96,4960.96,0],["2012-10-12",5141.36,5141.36,5141.36,5141.36,5000],["2012-10-15",4735.46,4735.46,4735.46,4735.46,100],["2012-10-16",5186.46,5186.46,5186.46,5186.46,7000],["2012-10-17",5637.45,5637.45,5637.45,5637.45,5000],["2012-10-18",5096.26,5096.26,5096.26,5096.26,100],["2012-10-19",5096.26,5096.26,5096.26,5096.26,0],["2012-10-22",5457.05,5457.05,4690.36,4690.36,6600],["2012-10-23",5006.06,5006.06,5006.06,5006.06,300],["2012-10-24",5006.06,5006.06,4960.96,4960.96,3000],["2012-10-25",5231.56,5231.56,5231.56,5231.56,5000],["2012-10-26",5231.56,5231.56,5231.56,5231.56,0],["2012-10-29",5051.16,5051.16,5051.16,5051.16,1000],["2012-10-30",4960.96,5231.56,4960.96,5231.56,9500],["2012-10-31",5186.46,5186.46,5186.46,5186.46,0],["2012-11-01",5186.46,5186.46,5186.46,5186.46,0],["2012-11-02",4780.56,5051.16,4780.56,5051.16,2100],["2012-11-05",5231.56,5231.56,5231.56,5231.56,5000],["2012-11-06",4960.96,4960.96,4960.96,4960.96,200],["2012-11-07",5276.65,5276.65,5276.65,5276.65,5000],["2012-11-08",5366.85,5366.85,5366.85,5366.85,7000],["2012-11-09",5411.95,5411.95,5411.95,5411.95,6000],["2012-11-12",5411.95,5411.95,5411.95,5411.95,0],["2012-11-13",4960.96,5141.36,4870.76,5141.36,10800],["2012-11-14",5231.56,5231.56,5231.56,5231.56,4000],["2012-11-15",5231.56,5231.56,5231.56,5231.56,0],["2012-11-16",5276.65,5276.65,5276.65,5276.65,5000],["2012-11-19",4915.86,5186.46,4915.86,4915.86,7000],["2012-11-20",5231.56,5231.56,5231.56,5231.56,19000],["2012-11-21",5366.85,5366.85,5366.85,5366.85,9000],["2012-11-22",4960.96,4960.96,4960.96,4960.96,100],["2012-11-23",5231.56,5231.56,5231.56,5231.56,12000],["2012-11-26",4915.86,4915.86,4915.86,4915.86,1000],["2012-11-27",4915.86,4915.86,4915.86,4915.86,0],["2012-11-28",4960.96,4960.96,4960.96,4960.96,500],["2012-11-29",5231.56,5231.56,5231.56,5231.56,5000],["2012-11-30",5231.56,5231.56,5231.56,5231.56,0],["2012-12-03",5366.85,5366.85,5366.85,5366.85,4500],["2012-12-04",5366.85,5366.85,5366.85,5366.85,0],["2012-12-05",5366.85,5366.85,5366.85,5366.85,0],["2012-12-06",4960.96,4960.96,4960.96,4960.96,1000],["2012-12-07",4960.96,4960.96,4960.96,4960.96,0],["2012-12-10",4870.76,4870.76,4870.76,4870.76,7300],["2012-12-11",4825.66,4825.66,4825.66,4825.66,7000],["2012-12-12",4780.56,4780.56,4780.56,4780.56,7000],["2012-12-13",4735.46,4735.46,4735.46,4735.46,2500],["2012-12-14",4735.46,4735.46,4735.46,4735.46,0],["2012-12-17",4735.46,4735.46,4735.46,4735.46,0],["2012-12-18",4329.56,4735.46,4329.56,4735.46,1600],["2012-12-19",4870.76,4870.76,4555.06,4555.06,200],["2012-12-20",4329.56,4780.56,4329.56,4780.56,400],["2012-12-21",4690.36,4690.36,4690.36,4690.36,5900],["2012-12-24",4960.96,4960.96,4960.96,4960.96,100],["2012-12-25",4960.96,4960.96,4960.96,4960.96,0],["2012-12-26",4960.96,4960.96,4960.96,4960.96,0],["2012-12-27",4509.96,4509.96,4509.96,4509.96,100],["2012-12-28",4509.96,4555.06,4509.96,4555.06,16900],["2013-01-02",4600.16,4645.26,4600.16,4645.26,10500],["2013-01-03",4600.16,4735.46,4600.16,4735.46,8300],["2013-01-04",4735.46,4735.46,4600.16,4600.16,9300],["2013-01-07",4645.26,4645.26,4600.16,4600.16,1000],["2013-01-08",4645.26,4645.26,4600.16,4600.16,10600],["2013-01-09",4645.26,4645.26,4645.26,4645.26,1400],["2013-01-10",4645.26,4645.26,4600.16,4645.26,6200],["2013-01-11",4645.26,4645.26,4645.26,4645.26,7900],["2013-01-14",4645.26,4645.26,4645.26,4645.26,7500],["2013-01-15",4645.26,4645.26,4645.26,4645.26,9600],["2013-01-16",5051.16,5051.16,4645.26,4645.26,5100],["2013-01-17",4645.26,4645.26,4645.26,4645.26,15000],["2013-01-18",4645.26,4645.26,4645.26,4645.26,1800],["2013-01-21",4645.26,4645.26,4645.26,4645.26,7200],["2013-01-22",4645.26,4645.26,4645.26,4645.26,7200],["2013-01-23",4645.26,4645.26,4645.26,4645.26,9800],["2013-01-24",4645.26,4645.26,4645.26,4645.26,6900],["2013-01-25",4645.26,4645.26,4645.26,4645.26,0],["2013-01-28",4645.26,4645.26,4645.26,4645.26,15100],["2013-01-29",4645.26,4645.26,4645.26,4645.26,12000],["2013-01-30",4645.26,4645.26,4645.26,4645.26,25000],["2013-01-31",4690.36,4690.36,4690.36,4690.36,100],["2013-02-01",4645.26,4645.26,4600.16,4600.16,12000],["2013-02-04",4690.36,4690.36,4645.26,4690.36,1200],["2013-02-05",4690.36,4690.36,4690.36,4690.36,0],["2013-02-06",4780.56,4780.56,4780.56,4780.56,500],["2013-02-07",4600.16,4600.16,4600.16,4600.16,100],["2013-02-08",4600.16,4600.16,4600.16,4600.16,0],["2013-02-18",4600.16,4600.16,4600.16,4600.16,1400],["2013-02-19",4149.16,5006.06,4149.16,5006.06,3800],["2013-02-20",4960.96,4960.96,4555.06,4555.06,2400],["2013-02-21",4780.56,4780.56,4780.56,4780.56,1700],["2013-02-22",4780.56,4780.56,4780.56,4780.56,100],["2013-02-25",4329.56,4329.56,4329.56,4329.56,5800],["2013-02-26",3968.77,4645.26,3968.77,4645.26,600],["2013-02-27",4555.06,4555.06,4555.06,4555.06,0],["2013-02-28",4915.86,4915.86,4915.86,4915.86,500],["2013-03-01",4960.96,4960.96,4690.36,4690.36,200],["2013-03-04",4825.66,4825.66,4825.66,4825.66,0],["2013-03-05",4825.66,4825.66,4825.66,4825.66,0],["2013-03-06",4825.66,4825.66,4825.66,4825.66,0],["2013-03-07",4825.66,4825.66,4825.66,4825.66,0],["2013-03-08",4825.66,4825.66,4825.66,4825.66,0],["2013-03-11",5096.26,5096.26,5096.26,5096.26,200],["2013-03-12",5096.26,5096.26,5096.26,5096.26,0],["2013-03-13",5096.26,5096.26,5096.26,5096.26,0],["2013-03-14",4960.96,4960.96,4960.96,4960.96,100],["2013-03-15",4960.96,4960.96,4960.96,4960.96,100],["2013-03-18",4960.96,4960.96,4960.96,4960.96,0],["2013-03-19",5366.85,5366.85,5366.85,5366.85,100],["2013-03-20",5366.85,5366.85,5366.85,5366.85,0],["2013-03-21",5366.85,5366.85,5366.85,5366.85,0],["2013-03-22",4915.86,4915.86,4915.86,4915.86,100],["2013-03-25",4915.86,4915.86,4915.86,4915.86,0],["2013-03-26",4915.86,4915.86,4915.86,4915.86,0],["2013-03-27",4555.06,4555.06,4555.06,4555.06,100],["2013-03-28",4555.06,4555.06,4555.06,4555.06,0],["2013-03-29",4555.06,4555.06,4555.06,4555.06,0],["2013-04-01",4555.06,4555.06,4555.06,4555.06,0],["2013-04-02",4555.06,4555.06,4555.06,4555.06,0],["2013-04-03",4555.06,4555.06,4555.06,4555.06,0],["2013-04-04",5006.06,5006.06,5006.06,5006.06,100],["2013-04-05",5006.06,5006.06,5006.06,5006.06,0],["2013-04-08",5006.06,5006.06,5006.06,5006.06,0],["2013-04-09",5186.46,5186.46,5186.46,5186.46,100],["2013-04-10",5186.46,5186.46,5186.46,5186.46,0],["2013-04-11",5186.46,5186.46,5186.46,5186.46,0],["2013-04-12",5186.46,5186.46,5186.46,5186.46,0],["2013-04-15",5186.46,5186.46,5186.46,5186.46,0],["2013-04-16",5186.46,5186.46,5186.46,5186.46,0],["2013-04-17",4960.96,4960.96,4960.96,4960.96,100],["2013-04-18",4960.96,4960.96,4960.96,4960.96,0],["2013-04-22",4960.96,4960.96,4960.96,4960.96,0],["2013-04-23",4960.96,4960.96,4960.96,4960.96,0],["2013-04-24",4960.96,4960.96,4960.96,4960.96,0],["2013-04-25",4960.96,4960.96,4960.96,4960.96,0],["2013-04-26",4960.96,4960.96,4960.96,4960.96,100],["2013-05-02",4960.96,4960.96,4960.96,4960.96,0],["2013-05-03",4960.96,4960.96,4960.96,4960.96,0],["2013-05-06",4960.96,4960.96,4960.96,4960.96,0],["2013-05-07",5366.85,5366.85,5366.85,5366.85,2000],["2013-05-08",5366.85,5366.85,5366.85,5366.85,0],["2013-05-09",5366.85,5366.85,5366.85,5366.85,0],["2013-05-10",5366.85,5366.85,5366.85,5366.85,0],["2013-05-13",5366.85,5366.85,5366.85,5366.85,0],["2013-05-14",5366.85,5366.85,5366.85,5366.85,0],["2013-05-15",5468.12,5468.12,5468.12,5468.12,100],["2013-05-16",5113.7,5113.7,5113.7,5113.7,100],["2013-05-17",5113.7,5113.7,5113.7,5113.7,0],["2013-05-20",5113.7,5113.7,5113.7,5113.7,0],["2013-05-21",5113.7,5113.7,5113.7,5113.7,0],["2013-05-22",5316.22,5316.22,5214.96,5214.96,300],["2013-05-23",5164.33,5164.33,5164.33,5164.33,800],["2013-05-24",5164.33,5164.33,5113.7,5164.33,2500],["2013-05-27",5164.33,5164.33,5164.33,5164.33,0],["2013-05-28",5164.33,5164.33,5164.33,5164.33,0],["2013-05-29",5164.33,5164.33,5164.33,5164.33,1000],["2013-05-30",5164.33,5164.33,5164.33,5164.33,0],["2013-05-31",5164.33,5164.33,5164.33,5164.33,0],["2013-06-03",5164.33,5164.33,5164.33,5164.33,0],["2013-06-04",5164.33,5164.33,5164.33,5164.33,0],["2013-06-05",5164.33,5164.33,5164.33,5164.33,3000],["2013-06-06",5265.59,5265.59,5265.59,5265.59,100],["2013-06-07",5265.59,5265.59,5265.59,5265.59,0],["2013-06-10",5265.59,5265.59,5265.59,5265.59,0],["2013-06-11",5569.38,5569.38,5569.38,5569.38,1000],["2013-06-12",5316.22,5316.22,5316.22,5316.22,100],["2013-06-13",5316.22,5316.22,5316.22,5316.22,0],["2013-06-14",5569.38,5569.38,5468.12,5569.38,14900],["2013-06-17",5569.38,5569.38,5569.38,5569.38,700],["2013-06-18",5468.12,5974.42,5468.12,5974.42,5700],["2013-06-19",5923.79,5923.79,5923.79,5923.79,0],["2013-06-20",5923.79,5923.79,5923.79,5923.79,0],["2013-06-21",5923.79,5923.79,5923.79,5923.79,0],["2013-06-24",5923.79,5923.79,5923.79,5923.79,0],["2013-06-25",5468.12,5468.12,5468.12,5468.12,100],["2013-06-26",5518.75,5518.75,5518.75,5518.75,100],["2013-06-27",5518.75,5518.75,5518.75,5518.75,0],["2013-06-28",5518.75,5518.75,5518.75,5518.75,100],["2013-07-01",5518.75,5518.75,5518.75,5518.75,0],["2013-07-02",5468.12,5468.12,5468.12,5468.12,100],["2013-07-03",5468.12,5468.12,5468.12,5468.12,5100],["2013-07-04",5417.48,5417.48,5417.48,5417.48,5000],["2013-07-05",5417.48,5417.48,5417.48,5417.48,100],["2013-07-08",5417.48,5417.48,5417.48,5417.48,0],["2013-07-09",5417.48,5417.48,5417.48,5417.48,0],["2013-07-10",5417.48,5417.48,5417.48,5417.48,0],["2013-07-11",5417.48,5417.48,5417.48,5417.48,0],["2013-07-12",5417.48,5417.48,5417.48,5417.48,0],["2013-07-15",5417.48,5417.48,5417.48,5417.48,0],["2013-07-16",5417.48,5417.48,5417.48,5417.48,0],["2013-07-17",5417.48,5417.48,5417.48,5417.48,0],["2013-07-18",5417.48,5468.12,5417.48,5468.12,400],["2013-07-19",5468.12,5468.12,5468.12,5468.12,0],["2013-07-22",5468.12,5468.12,5468.12,5468.12,0],["2013-07-23",5316.22,5316.22,5316.22,5316.22,5600],["2013-07-24",5316.22,5316.22,5316.22,5316.22,0],["2013-07-25",5316.22,5316.22,5316.22,5316.22,0],["2013-07-26",5468.12,5468.12,5468.12,5468.12,100],["2013-07-29",5468.12,5468.12,5468.12,5468.12,0],["2013-07-30",5670.64,5670.64,5670.64,5670.64,1000],["2013-07-31",5670.64,5670.64,5670.64,5670.64,0],["2013-08-01",5670.64,5670.64,5670.64,5670.64,0],["2013-08-02",5468.12,5468.12,5468.12,5468.12,200],["2013-08-05",5468.12,5468.12,5468.12,5468.12,0],["2013-08-06",5468.12,5468.12,5468.12,5468.12,0],["2013-08-07",5468.12,5468.12,5468.12,5468.12,0],["2013-08-08",5468.12,5468.12,5468.12,5468.12,0],["2013-08-09",5468.12,5468.12,5468.12,5468.12,0],["2013-08-12",4961.81,4961.81,4961.81,4961.81,0],["2013-08-13",5468.12,5468.12,5468.12,5468.12,0],["2013-08-14",5468.12,5468.12,5468.12,5468.12,0],["2013-08-15",5468.12,5468.12,5468.12,5468.12,0],["2013-08-16",5468.12,5468.12,5468.12,5468.12,0],["2013-08-19",5316.22,5316.22,5316.22,5316.22,1000],["2013-08-20",5316.22,5316.22,5316.22,5316.22,0],["2013-08-21",5316.22,5316.22,5316.22,5316.22,0],["2013-08-22",5569.38,5569.38,5569.38,5569.38,100],["2013-08-23",5569.38,5569.38,5569.38,5569.38,0],["2013-08-26",5569.38,5569.38,5569.38,5569.38,0],["2013-08-27",5569.38,5569.38,5569.38,5569.38,3500],["2013-08-28",5569.38,5569.38,5569.38,5569.38,0],["2013-08-29",5569.38,5569.38,5569.38,5569.38,0],["2013-08-30",5569.38,5569.38,5569.38,5569.38,0],["2013-09-03",5569.38,5569.38,5569.38,5569.38,0],["2013-09-04",5569.38,5569.38,5569.38,5569.38,0],["2013-09-05",5569.38,5569.38,5569.38,5569.38,0],["2013-09-06",5569.38,5569.38,5569.38,5569.38,0],["2013-09-09",5569.38,5569.38,5569.38,5569.38,0],["2013-09-10",5569.38,5569.38,5569.38,5569.38,0],["2013-09-11",5569.38,5569.38,5569.38,5569.38,0],["2013-09-12",5569.38,5569.38,5569.38,5569.38,0],["2013-09-13",5569.38,5569.38,5569.38,5569.38,0],["2013-09-16",5012.44,5012.44,5012.44,5012.44,100],["2013-09-17",5012.44,5012.44,5012.44,5012.44,0],["2013-09-18",5063.07,5468.12,5063.07,5468.12,7300],["2013-09-19",5468.12,5468.12,5468.12,5468.12,100],["2013-09-20",5468.12,5468.12,5468.12,5468.12,100],["2013-09-23",5468.12,5468.12,5468.12,5468.12,100],["2013-09-24",5569.38,5569.38,5569.38,5569.38,500],["2013-09-25",5569.38,5569.38,5569.38,5569.38,1000],["2013-09-26",5670.64,5721.27,5670.64,5721.27,2000],["2013-09-27",5721.27,5721.27,5721.27,5721.27,0],["2013-09-30",5366.85,5366.85,5366.85,5366.85,1000],["2013-10-01",5569.38,5569.38,5569.38,5569.38,4000],["2013-10-02",5569.38,5569.38,5569.38,5569.38,0],["2013-10-03",5569.38,5569.38,5569.38,5569.38,0],["2013-10-04",5569.38,5569.38,5569.38,5569.38,1000],["2013-10-07",5569.38,5569.38,5569.38,5569.38,100],["2013-10-08",5569.38,5822.53,5569.38,5822.53,6800],["2013-10-09",5620.01,5620.01,5569.38,5569.38,10700],["2013-10-10",5569.38,5569.38,5569.38,5569.38,4900],["2013-10-11",5569.38,5569.38,5569.38,5569.38,0],["2013-10-14",5569.38,5569.38,5569.38,5569.38,0],["2013-10-15",5569.38,5569.38,5569.38,5569.38,0],["2013-10-16",5569.38,5569.38,5569.38,5569.38,0],["2013-10-17",5569.38,5569.38,5569.38,5569.38,0],["2013-10-18",5569.38,5569.38,5569.38,5569.38,0],["2013-10-21",5569.38,5569.38,5569.38,5569.38,0],["2013-10-22",5569.38,5569.38,5569.38,5569.38,0],["2013-10-23",5569.38,5569.38,5569.38,5569.38,0],["2013-10-24",5569.38,5569.38,5569.38,5569.38,0],["2013-10-25",5366.85,5366.85,5366.85,5366.85,1000],["2013-10-28",5366.85,5366.85,5366.85,5366.85,0],["2013-10-29",5620.01,5620.01,5620.01,5620.01,100],["2013-10-30",5569.38,5569.38,5569.38,5569.38,100],["2013-10-31",5569.38,5569.38,5569.38,5569.38,100],["2013-11-01",5569.38,5569.38,5569.38,5569.38,100],["2013-11-04",5569.38,5569.38,5569.38,5569.38,0],["2013-11-05",5569.38,5569.38,5569.38,5569.38,0],["2013-11-06",5569.38,5569.38,5569.38,5569.38,1000],["2013-11-07",5569.38,5569.38,5569.38,5569.38,300],["2013-11-08",5569.38,5923.79,5569.38,5923.79,300],["2013-11-11",5569.38,5670.64,5569.38,5569.38,700],["2013-11-12",5670.64,5670.64,5670.64,5670.64,100],["2013-11-13",5670.64,5670.64,5670.64,5670.64,0],["2013-11-14",5569.38,5670.64,5569.38,5670.64,1500],["2013-11-15",5620.01,5620.01,5620.01,5620.01,1000],["2013-11-18",5670.64,5670.64,5620.01,5620.01,1700],["2013-11-19",5620.01,5620.01,5620.01,5620.01,0],["2013-11-20",5721.27,5721.27,5721.27,5721.27,300],["2013-11-21",5771.9,5771.9,5771.9,5771.9,500],["2013-11-22",5214.96,5822.53,5214.96,5822.53,3900],["2013-11-25",5771.9,5771.9,5771.9,5771.9,0],["2013-11-26",5822.53,5974.42,5822.53,5974.42,200],["2013-11-27",5923.79,5923.79,5923.79,5923.79,0],["2013-11-28",5923.79,5923.79,5923.79,5923.79,0],["2013-11-29",5923.79,5923.79,5923.79,5923.79,0],["2013-12-02",6075.68,6075.68,6075.68,6075.68,500],["2013-12-03",6075.68,6075.68,6075.68,6075.68,100],["2013-12-04",5974.42,5974.42,5468.12,5974.42,1400],["2013-12-05",6075.68,6075.68,6075.68,6075.68,2410],["2013-12-06",6075.68,6075.68,6075.68,6075.68,0],["2013-12-09",6075.68,6075.68,6075.68,6075.68,0],["2013-12-10",6075.68,6075.68,6075.68,6075.68,0],["2013-12-11",6075.68,6075.68,6075.68,6075.68,0],["2013-12-12",6075.68,6075.68,6075.68,6075.68,0],["2013-12-13",6075.68,6075.68,6075.68,6075.68,1000],["2013-12-16",6683.25,6683.25,6683.25,6683.25,500],["2013-12-17",6683.25,6683.25,6683.25,6683.25,0],["2013-12-18",6075.68,6075.68,6075.68,6075.68,6000],["2013-12-19",6075.68,6075.68,6075.68,6075.68,0],["2013-12-20",5620.01,6126.31,5620.01,6075.68,5300],["2013-12-23",6075.68,6075.68,6075.68,6075.68,0],["2013-12-24",6176.95,6176.95,6176.95,6176.95,100],["2013-12-25",6176.95,6176.95,6176.95,6176.95,1000],["2013-12-26",6278.21,6480.73,6278.21,6480.73,5200],["2013-12-27",6328.84,6328.84,6328.84,6328.84,800],["2013-12-30",6278.21,6278.21,6278.21,6278.21,2700],["2013-12-31",6531.36,6632.62,6531.36,6632.62,4800],["2014-01-02",6531.36,6531.36,6531.36,6531.36,200],["2014-01-03",6531.36,6531.36,6531.36,6531.36,0],["2014-01-06",6480.73,6531.36,6480.73,6531.36,5100],["2014-01-07",6480.73,6480.73,6480.73,6480.73,0],["2014-01-08",6480.73,6480.73,6480.73,6480.73,0],["2014-01-09",6683.25,6683.25,6683.25,6683.25,200],["2014-01-10",6480.73,6480.73,6480.73,6480.73,100],["2014-01-13",7037.67,7037.67,7037.67,7037.67,1000],["2014-01-14",7037.67,7037.67,7037.67,7037.67,1100],["2014-01-15",6835.14,7037.67,6835.14,7037.67,1500],["2014-01-16",6885.77,6885.77,6885.77,6885.77,0],["2014-01-17",6885.77,6885.77,6885.77,6885.77,0],["2014-01-20",6885.77,6885.77,6885.77,6885.77,0],["2014-01-21",6531.36,6531.36,6531.36,6531.36,500],["2014-01-22",6531.36,6531.36,6531.36,6531.36,0],["2014-01-23",6531.36,6531.36,6531.36,6531.36,0],["2014-01-24",6531.36,6531.36,6531.36,6531.36,0],["2014-01-27",6531.36,6531.36,6531.36,6531.36,0],["2014-02-06",6531.36,6531.36,6531.36,6531.36,0],["2014-02-07",6835.14,6835.14,6835.14,6835.14,800],["2014-02-10",6835.14,6835.14,6835.14,6835.14,0],["2014-02-11",6835.14,6835.14,6835.14,6835.14,0],["2014-02-12",6835.14,6835.14,6835.14,6835.14,0],["2014-02-13",6835.14,6835.14,6835.14,6835.14,0],["2014-02-14",7341.45,7392.08,7341.45,7392.08,1400],["2014-02-17",7392.08,7392.08,7392.08,7392.08,0],["2014-02-18",6733.88,7392.08,6733.88,7392.08,4100],["2014-02-19",7392.08,7594.6,7392.08,7392.08,8600],["2014-02-20",7341.45,7594.6,7341.45,7594.6,4000],["2014-02-21",7341.45,7442.71,7088.3,7341.45,14400],["2014-02-24",7341.45,7341.45,7341.45,7341.45,3100],["2014-02-25",7847.76,7898.39,7341.45,7898.39,15000],["2014-02-26",7746.5,7746.5,7746.5,7746.5,0],["2014-02-27",8202.17,8202.17,8202.17,8202.17,1600],["2014-02-28",8100.91,8202.17,8100.91,8202.17,3410],["2014-03-03",8151.54,8151.54,8151.54,8151.54,0],["2014-03-04",8100.91,8100.91,8100.91,8100.91,100],["2014-03-05",7847.76,7847.76,7847.76,7847.76,1000],["2014-03-06",8100.91,8100.91,8100.91,8100.91,100],["2014-03-07",8100.91,8100.91,8100.91,8100.91,0],["2014-03-10",8100.91,8100.91,8100.91,8100.91,4266],["2014-03-11",8100.91,8100.91,8100.91,8100.91,190],["2014-03-12",7341.45,7847.76,7341.45,7341.45,11500],["2014-03-13",7847.76,7847.76,7341.45,7341.45,22300],["2014-03-14",7341.45,7341.45,7341.45,7341.45,14720],["2014-03-17",7341.45,7341.45,7341.45,7341.45,0],["2014-03-18",7341.45,8050.28,7341.45,8050.28,2100],["2014-03-19",7392.08,7392.08,7392.08,7392.08,60],["2014-03-20",8050.28,8050.28,8050.28,8050.28,100],["2014-03-21",8759.11,8759.11,8759.11,8759.11,100],["2014-03-24",8759.11,8759.11,8759.11,8759.11,80],["2014-03-25",8759.11,8759.11,8759.11,8759.11,0],["2014-03-26",8759.11,8759.11,8759.11,8759.11,0],["2014-03-27",8759.11,8759.11,8759.11,8759.11,0],["2014-03-28",8759.11,8759.11,8759.11,8759.11,0],["2014-03-31",7949.02,7949.02,7898.39,7898.39,4200],["2014-04-01",8303.43,8303.43,7999.65,8100.91,4100],["2014-04-02",8100.91,8607.22,8100.91,8607.22,8700],["2014-04-03",8404.7,8404.7,8404.7,8404.7,0],["2014-04-04",8404.7,8404.7,8404.7,8404.7,0],["2014-04-07",8404.7,8404.7,8404.7,8404.7,0],["2014-04-08",7999.65,7999.65,7999.65,7999.65,200],["2014-04-10",7999.65,7999.65,7999.65,7999.65,0],["2014-04-11",8100.91,8100.91,8100.91,8100.91,100],["2014-04-14",7898.39,7898.39,7898.39,7898.39,4400],["2014-04-15",7898.39,7898.39,7898.39,7898.39,0],["2014-04-16",7898.39,7898.39,7898.39,7898.39,0],["2014-04-17",7898.39,7898.39,7898.39,7898.39,1000],["2014-04-18",7797.13,7797.13,7797.13,7797.13,8000],["2014-04-21",7847.76,7847.76,7695.87,7797.13,10100],["2014-04-22",7645.24,8202.17,6987.04,8202.17,8500],["2014-04-23",7645.24,7645.24,7645.24,7645.24,0],["2014-04-24",7341.45,8252.8,7341.45,8252.8,200],["2014-04-25",7797.13,7797.13,7797.13,7797.13,0],["2014-04-28",7797.13,7797.13,7797.13,7797.13,0],["2014-04-29",7797.13,7797.13,7797.13,7797.13,0],["2014-05-05",7695.87,7797.13,7695.87,7797.13,13200],["2014-05-06",7695.87,7999.65,7341.45,7341.45,9500],["2014-05-07",7695.87,7695.87,7695.87,7695.87,0],["2014-05-08",7341.45,7341.45,7341.45,7341.45,2500],["2014-05-09",7341.45,7341.45,7341.45,7341.45,0],["2014-05-12",7240.19,7240.19,7240.19,7240.19,200],["2014-05-13",7240.19,7240.19,7240.19,7240.19,0],["2014-05-14",7240.19,7240.19,7240.19,7240.19,0],["2014-05-15",7908.51,7908.51,7797.13,7797.13,1300],["2014-05-16",7797.13,7797.13,7797.13,7797.13,0],["2014-05-19",7797.13,7797.13,7797.13,7797.13,3000],["2014-05-20",8521.15,8521.15,8521.15,8521.15,100],["2014-05-21",8521.15,8521.15,8521.15,8521.15,0],["2014-05-22",8521.15,8521.15,8521.15,8521.15,0],["2014-05-23",8521.15,8521.15,8521.15,8521.15,0],["2014-05-26",8521.15,8521.15,8521.15,8521.15,0],["2014-05-27",8521.15,8521.15,8521.15,8521.15,0],["2014-05-28",8521.15,8521.15,8521.15,8521.15,0],["2014-05-29",8521.15,8521.15,8521.15,8521.15,0],["2014-05-30",7797.13,7797.13,7797.13,7797.13,600],["2014-06-02",7797.13,7797.13,7797.13,7797.13,0],["2014-06-03",7797.13,7797.13,7797.13,7797.13,0],["2014-06-04",7797.13,7797.13,7797.13,7797.13,0],["2014-06-05",7797.13,7797.13,7797.13,7797.13,0],["2014-06-06",7797.13,7797.13,7797.13,7797.13,1900],["2014-06-09",7797.13,7797.13,7797.13,7797.13,0],["2014-06-10",8075.6,8075.6,8075.6,8075.6,400],["2014-06-11",8075.6,8075.6,8075.6,8075.6,0],["2014-06-12",8075.6,8075.6,8075.6,8075.6,0],["2014-06-13",8075.6,8075.6,8075.6,8075.6,0],["2014-06-16",8075.6,8075.6,8075.6,8075.6,0],["2014-06-17",8075.6,8075.6,8075.6,8075.6,0],["2014-06-18",8075.6,8075.6,8075.6,8075.6,0],["2014-06-19",8075.6,8075.6,8075.6,8075.6,0],["2014-06-20",8075.6,8075.6,8075.6,8075.6,0],["2014-06-23",8075.6,8075.6,8075.6,8075.6,0],["2014-06-24",8075.6,8075.6,8075.6,8075.6,3000],["2014-06-25",8075.6,8075.6,8075.6,8075.6,0],["2014-06-26",8075.6,8075.6,8075.6,8075.6,0],["2014-06-27",7797.13,7797.13,7797.13,7797.13,2000],["2014-06-30",8075.6,8075.6,8075.6,8075.6,13700],["2014-07-01",8075.6,8075.6,8075.6,8075.6,6000],["2014-07-02",8186.98,8354.07,8186.98,8354.07,6300],["2014-07-03",8186.98,8186.98,8186.98,8186.98,2900],["2014-07-04",8186.98,8186.98,8186.98,8186.98,0],["2014-07-07",8131.29,8131.29,8131.29,8131.29,5000],["2014-07-08",8131.29,8131.29,8131.29,8131.29,0],["2014-07-09",8131.29,8131.29,8131.29,8131.29,0],["2014-07-10",8131.29,8131.29,8131.29,8131.29,0],["2014-07-11",8131.29,8131.29,8131.29,8131.29,0],["2014-07-14",8131.29,8131.29,8131.29,8131.29,0],["2014-07-15",8131.29,8131.29,8131.29,8131.29,0],["2014-07-16",8131.29,8131.29,8131.29,8131.29,0],["2014-07-17",8131.29,8131.29,8131.29,8131.29,0],["2014-07-18",8131.29,8131.29,8131.29,8131.29,100],["2014-07-21",8131.29,8131.29,8131.29,8131.29,0],["2014-07-22",8131.29,8131.29,8131.29,8131.29,0],["2014-07-23",8131.29,8131.29,8131.29,8131.29,0],["2014-07-24",8354.07,8354.07,8354.07,8354.07,200],["2014-07-25",8354.07,8354.07,8354.07,8354.07,0],["2014-07-28",8354.07,8354.07,8354.07,8354.07,0],["2014-07-29",8409.76,8409.76,8409.76,8409.76,100],["2014-07-30",8409.76,8409.76,8409.76,8409.76,100],["2014-07-31",8576.84,8576.84,8576.84,8576.84,100],["2014-08-01",8576.84,8576.84,8576.84,8576.84,0],["2014-08-04",8576.84,8576.84,8576.84,8576.84,0],["2014-08-05",8576.84,8576.84,8576.84,8576.84,0],["2014-08-06",8131.29,8131.29,8131.29,8131.29,2200],["2014-08-07",8131.29,8131.29,8131.29,8131.29,0],["2014-08-08",8911.0,8911.0,8911.0,8911.0,100],["2014-08-11",8911.0,8911.0,8911.0,8911.0,0],["2014-08-12",8911.0,8911.0,8911.0,8911.0,0],["2014-08-13",9802.1,9802.1,9802.1,9802.1,100],["2014-08-14",8855.31,10526.12,8855.31,10526.12,200],["2014-08-15",9690.72,9690.72,9690.72,9690.72,0],["2014-08-18",10637.51,10637.51,10637.51,10637.51,100],["2014-08-19",10637.51,10637.51,10637.51,10637.51,0],["2014-08-20",10637.51,10637.51,10637.51,10637.51,0],["2014-08-21",9579.33,9579.33,9579.33,9579.33,5800],["2014-08-22",9579.33,9579.33,9579.33,9579.33,100],["2014-08-25",9579.33,9579.33,9579.33,9579.33,0],["2014-08-26",8799.62,8799.62,8799.62,8799.62,100],["2014-08-27",8799.62,8799.62,8799.62,8799.62,0],["2014-08-28",8743.92,8743.92,8743.92,8743.92,6600],["2014-08-29",8743.92,8743.92,8743.92,8743.92,0],["2014-09-03",8409.76,8465.45,8409.76,8465.45,1100],["2014-09-04",9245.17,9245.17,8465.45,8465.45,2200],["2014-09-05",9356.55,9356.55,9356.55,9356.55,100],["2014-09-08",10247.65,10247.65,9356.55,9356.55,1400],["2014-09-09",8855.31,8911.0,8799.62,8799.62,7100],["2014-09-10",8799.62,8799.62,8799.62,8799.62,0],["2014-09-11",8632.53,8632.53,8632.53,8632.53,400],["2014-09-12",8521.15,8521.15,8521.15,8521.15,100],["2014-09-15",8521.15,8632.53,8521.15,8632.53,2000],["2014-09-16",9412.25,9412.25,9412.25,9412.25,100],["2014-09-17",10024.88,10024.88,10024.88,10024.88,100],["2014-09-18",10470.43,10470.43,10470.43,10470.43,100],["2014-09-19",9467.94,11472.92,9467.94,11472.92,200],["2014-09-22",10748.9,10748.9,9467.94,9467.94,1900],["2014-09-23",8799.62,8799.62,8743.92,8743.92,9100],["2014-09-24",8911.0,8911.0,8743.92,8743.92,10000],["2014-09-25",9467.94,9467.94,9467.94,9467.94,100],["2014-09-26",10359.04,10359.04,10359.04,10359.04,100],["2014-09-29",10470.43,10470.43,9356.55,9356.55,3200],["2014-09-30",9356.55,9356.55,8576.84,8911.0,9200],["2014-10-01",9913.49,9913.49,9913.49,9913.49,100],["2014-10-02",9913.49,9913.49,9913.49,9913.49,0],["2014-10-03",10526.12,10526.12,10526.12,10526.12,100],["2014-10-06",11417.22,11417.22,9523.63,9523.63,5200],["2014-10-07",8632.53,8966.7,8632.53,8911.0,16500],["2014-10-08",8743.92,8743.92,8743.92,8743.92,100],["2014-10-09",8075.6,8911.0,8075.6,8911.0,3100],["2014-10-10",9189.47,9746.41,9189.47,9746.41,200],["2014-10-13",10414.73,10414.73,10414.73,10414.73,100],["2014-10-14",9412.25,9412.25,9412.25,9412.25,500],["2014-10-15",10247.65,10247.65,10247.65,10247.65,100],["2014-10-16",11138.75,11138.75,9245.17,9245.17,6600],["2014-10-17",10191.96,10191.96,10191.96,10191.96,110],["2014-10-20",10804.59,10804.59,9189.47,9189.47,8700],["2014-10-21",8799.62,8911.0,8743.92,8911.0,6200],["2014-10-22",9635.02,9635.02,8743.92,8743.92,6600],["2014-10-23",8799.62,8911.0,8743.92,8911.0,5100],["2014-10-24",9523.63,9523.63,8743.92,9133.78,6700],["2014-10-27",9523.63,9523.63,8632.53,8632.53,6700],["2014-10-28",9412.25,9412.25,8632.53,8632.53,6600],["2014-10-29",9412.25,9412.25,8632.53,8799.62,34600],["2014-10-30",9523.63,9523.63,9523.63,9523.63,100],["2014-10-31",9969.18,9969.18,8855.31,9189.47,11000],["2014-11-03",8855.31,8855.31,8799.62,8799.62,12000],["2014-11-04",9579.33,9579.33,9579.33,9579.33,100],["2014-11-05",8799.62,9969.18,8799.62,9969.18,10500],["2014-11-06",9969.18,9969.18,9022.39,9022.39,700],["2014-11-07",9133.78,9969.18,8799.62,9412.25,5200],["2014-11-10",9913.49,9913.49,8799.62,9022.39,4200],["2014-11-11",9802.1,9802.1,9022.39,9022.39,1000],["2014-11-12",8911.0,8911.0,8855.31,8855.31,1900],["2014-11-13",8911.0,8911.0,8911.0,8911.0,6600],["2014-11-14",8911.0,8911.0,8911.0,8911.0,200],["2014-11-17",8911.0,8911.0,8911.0,8911.0,0],["2014-11-18",8019.9,8743.92,8019.9,8743.92,1100],["2014-11-19",8688.23,8688.23,8688.23,8688.23,0],["2014-11-20",8799.62,8799.62,8799.62,8799.62,5000],["2014-11-21",8855.31,8855.31,8799.62,8799.62,10900],["2014-11-24",9523.63,9523.63,8799.62,8855.31,4800],["2014-11-25",8799.62,8799.62,8799.62,8799.62,1800],["2014-11-26",9467.94,9467.94,8743.92,8799.62,12000],["2014-11-27",9523.63,9523.63,8799.62,8799.62,700],["2014-11-28",8911.0,8911.0,8911.0,8911.0,0],["2014-12-01",8911.0,8911.0,8911.0,8911.0,600],["2014-12-02",8911.0,8911.0,8911.0,8911.0,0],["2014-12-03",8019.9,8019.9,8019.9,8019.9,100],["2014-12-04",8799.62,8799.62,8799.62,8799.62,1000],["2014-12-05",7964.21,7964.21,7964.21,7964.21,100],["2014-12-08",8075.6,8632.53,8075.6,8632.53,1800],["2014-12-09",7741.43,7741.43,7741.43,7741.43,100],["2014-12-10",7741.43,7741.43,7741.43,7741.43,0],["2014-12-11",7741.43,7741.43,7741.43,7741.43,0],["2014-12-12",7741.43,7741.43,7741.43,7741.43,0],["2014-12-15",8465.45,8465.45,7017.41,8465.45,8800],["2014-12-16",8521.15,9245.17,8521.15,9245.17,230],["2014-12-17",9746.41,9746.41,8855.31,8855.31,1600],["2014-12-18",9746.41,9746.41,9746.41,9746.41,100],["2014-12-19",8799.62,8799.62,8799.62,8799.62,900],["2014-12-22",8799.62,8799.62,8799.62,8799.62,0],["2014-12-23",8799.62,8799.62,8799.62,8799.62,0],["2014-12-24",7964.21,8632.53,7964.21,8632.53,600],["2014-12-25",8688.23,8688.23,8688.23,8688.23,5000],["2014-12-26",8688.23,8688.23,8688.23,8688.23,7900],["2014-12-29",8688.23,8688.23,8688.23,8688.23,0],["2014-12-30",8688.23,8688.23,8688.23,8688.23,0],["2014-12-31",7852.82,9467.94,7852.82,9467.94,700],["2015-01-05",8688.23,8688.23,8688.23,8688.23,100],["2015-01-06",8688.23,8688.23,8688.23,8688.23,0],["2015-01-07",8632.53,8632.53,8632.53,8632.53,3300],["2015-01-08",8632.53,8632.53,8632.53,8632.53,0],["2015-01-09",8632.53,8632.53,8632.53,8632.53,0],["2015-01-12",8632.53,8632.53,8632.53,8632.53,0],["2015-01-13",8688.23,8688.23,8688.23,8688.23,1100],["2015-01-14",8688.23,8688.23,8688.23,8688.23,7900],["2015-01-15",8688.23,8688.23,8688.23,8688.23,0],["2015-01-16",8688.23,8688.23,8688.23,8688.23,0],["2015-01-19",8688.23,8911.0,8688.23,8911.0,900],["2015-01-20",8911.0,8911.0,8911.0,8911.0,1600],["2015-01-21",9690.72,9690.72,9078.08,9078.08,5100],["2015-01-22",9857.8,9857.8,9078.08,9078.08,9800],["2015-01-23",9078.08,9078.08,9078.08,9078.08,7600],["2015-01-26",8354.07,8966.7,8354.07,8911.0,8900],["2015-01-27",8743.92,8743.92,8743.92,8743.92,100],["2015-01-28",8632.53,8632.53,8632.53,8632.53,1000],["2015-01-29",8632.53,8632.53,8632.53,8632.53,0],["2015-01-30",8632.53,8632.53,8632.53,8632.53,0],["2015-02-02",8632.53,8632.53,8632.53,8632.53,0],["2015-02-03",8632.53,8632.53,8632.53,8632.53,0],["2015-02-04",8632.53,8632.53,8632.53,8632.53,0],["2015-02-05",8911.0,9412.25,8911.0,9412.25,800],["2015-02-06",9467.94,9467.94,8632.53,8688.23,12600],["2015-02-09",8743.92,8743.92,8688.23,8688.23,1500],["2015-02-10",9467.94,9579.33,8743.92,8911.0,4000],["2015-02-11",9579.33,9579.33,9189.47,9189.47,1100],["2015-02-12",9189.47,9189.47,9189.47,9189.47,1060],["2015-02-13",8465.45,8465.45,8465.45,8465.45,100],["2015-02-24",9189.47,9189.47,9189.47,9189.47,1000],["2015-02-25",9189.47,9189.47,9022.39,9022.39,7700],["2015-02-26",8688.23,8688.23,8688.23,8688.23,100],["2015-02-27",7908.51,8799.62,7908.51,8799.62,200],["2015-03-02",8855.31,8855.31,8855.31,8855.31,1000],["2015-03-03",8019.9,8855.31,8019.9,8855.31,2100],["2015-03-04",9579.33,9579.33,9579.33,9579.33,280],["2015-03-05",8911.0,8911.0,8855.31,8855.31,3000],["2015-03-06",9579.33,9579.33,9579.33,9579.33,120],["2015-03-09",8632.53,10526.12,8632.53,10526.12,4710],["2015-03-10",10024.88,10024.88,9467.94,9467.94,8200],["2015-03-11",9022.39,9467.94,9022.39,9467.94,500],["2015-03-12",9356.55,9467.94,9356.55,9467.94,5800],["2015-03-13",9412.25,9412.25,9412.25,9412.25,0],["2015-03-16",8966.7,9300.86,8966.7,9300.86,6115],["2015-03-17",9245.17,9245.17,9245.17,9245.17,201],["2015-03-18",8576.84,9245.17,8576.84,9189.47,4190],["2015-03-19",8354.07,8354.07,8354.07,8354.07,165],["2015-03-20",9189.47,9189.47,9189.47,9189.47,131],["2015-03-23",8688.23,8688.23,8688.23,8688.23,110],["2015-03-24",7852.82,7852.82,7852.82,7852.82,100],["2015-03-25",8632.53,8632.53,8632.53,8632.53,100],["2015-03-26",8743.92,8743.92,8632.53,8632.53,2100],["2015-03-27",8632.53,8743.92,8632.53,8743.92,6300],["2015-03-30",9523.63,9523.63,9523.63,9523.63,100],["2015-03-31",8743.92,8911.0,8632.53,8911.0,10600],["2015-04-01",9133.78,9133.78,8911.0,8911.0,2200],["2015-04-02",8911.0,8911.0,8911.0,8911.0,10],["2015-04-03",8911.0,8911.0,8911.0,8911.0,0],["2015-04-06",8911.0,8911.0,8911.0,8911.0,2000],["2015-04-07",8911.0,8911.0,8911.0,8911.0,1800],["2015-04-08",8688.23,8688.23,8688.23,8688.23,100],["2015-04-09",8688.23,8688.23,8688.23,8688.23,0],["2015-04-10",7852.82,7852.82,7852.82,7852.82,100],["2015-04-13",8632.53,8632.53,8632.53,8632.53,100],["2015-04-14",8911.0,9078.08,8911.0,9078.08,3200],["2015-04-15",8911.0,8911.0,8911.0,8911.0,100],["2015-04-16",8911.0,8911.0,8911.0,8911.0,4300],["2015-04-17",8911.0,8911.0,8911.0,8911.0,0],["2015-04-20",8911.0,8911.0,8911.0,8911.0,8400],["2015-04-21",8799.62,8799.62,8799.62,8799.62,200],["2015-04-22",9189.47,9189.47,9189.47,9189.47,1600],["2015-04-23",8354.07,9189.47,8354.07,9022.39,10000],["2015-04-24",8911.0,9022.39,8911.0,9022.39,900],["2015-04-27",8966.7,9022.39,8966.7,9022.39,1100],["2015-05-04",8075.6,8966.7,8075.6,8966.7,200],["2015-05-05",8966.7,9189.47,8966.7,9189.47,400],["2015-05-06",9078.08,9189.47,9078.08,9189.47,600],["2015-05-07",9133.78,9133.78,9133.78,9133.78,100],["2015-05-08",9133.78,9133.78,9133.78,9133.78,0],["2015-05-11",9133.78,9133.78,9133.78,9133.78,0],["2015-05-12",9133.78,9133.78,9133.78,9133.78,0],["2015-05-13",9850.15,9909.85,9850.15,9909.85,3000],["2015-05-14",9850.15,9850.15,9850.15,9850.15,10],["2015-05-15",9850.15,9850.15,9850.15,9850.15,2000],["2015-05-18",9850.15,9850.15,9850.15,9850.15,1120],["2015-05-19",9850.15,9850.15,9850.15,9850.15,0],["2015-05-20",9850.15,9850.15,9850.15,9850.15,0],["2015-05-21",9850.15,9850.15,9850.15,9850.15,0],["2015-05-22",8894.99,9551.66,8894.99,9551.66,200],["2015-05-25",8357.71,9312.87,8357.71,9312.87,200],["2015-05-26",9432.27,9432.27,9432.27,9432.27,200],["2015-05-27",9432.27,9491.97,9432.27,9491.97,300],["2015-05-28",9551.66,9551.66,9253.17,9253.17,200],["2015-05-29",9432.27,9432.27,9432.27,9432.27,0],["2015-06-01",8715.89,9611.36,8715.89,9611.36,1500],["2015-06-02",9611.36,9611.36,9611.36,9611.36,100],["2015-06-03",9611.36,9611.36,9611.36,9611.36,0],["2015-06-04",9850.15,9850.15,9491.97,9491.97,200],["2015-06-05",9193.48,9193.48,9193.48,9193.48,100],["2015-06-08",9969.55,9969.55,9850.15,9850.15,800],["2015-06-09",9969.55,9969.55,9969.55,9969.55,0],["2015-06-10",9969.55,9969.55,9969.55,9969.55,0],["2015-06-11",9969.55,9969.55,9611.36,9611.36,300],["2015-06-12",9850.15,9850.15,9850.15,9850.15,0],["2015-06-15",8954.68,9671.06,8954.68,9671.06,500],["2015-06-16",9730.76,9730.76,9730.76,9730.76,1000],["2015-06-17",10447.13,10447.13,10447.13,10447.13,100],["2015-06-18",9671.06,9671.06,9671.06,9671.06,8100],["2015-06-19",10626.23,10626.23,9611.36,9611.36,400],["2015-06-22",10745.62,10745.62,9850.15,9850.15,500],["2015-06-23",10984.41,10984.41,10984.41,10984.41,100],["2015-06-24",9909.85,9909.85,9909.85,9909.85,3500],["2015-06-25",9909.85,9909.85,9909.85,9909.85,7400],["2015-06-26",9790.45,9790.45,9790.45,9790.45,12500],["2015-06-29",9730.76,9730.76,9730.76,9730.76,100],["2015-06-30",8775.59,9671.06,8775.59,9671.06,2100],["2015-07-01",9551.66,9551.66,9551.66,9551.66,100],["2015-07-02",9611.36,9611.36,9611.36,9611.36,1020],["2015-07-03",9611.36,9611.36,9611.36,9611.36,0],["2015-07-06",8178.61,9850.15,8178.61,9850.15,1600],["2015-07-07",9730.76,9730.76,9730.76,9730.76,0],["2015-07-08",9730.76,9730.76,9730.76,9730.76,200],["2015-07-09",9730.76,9730.76,9730.76,9730.76,500],["2015-07-10",8357.71,9611.36,8357.71,9611.36,600],["2015-07-13",9551.66,9551.66,9551.66,9551.66,500],["2015-07-14",9551.66,9551.66,9551.66,9551.66,200],["2015-07-15",9551.66,9551.66,9551.66,9551.66,0],["2015-07-16",9551.66,9551.66,9551.66,9551.66,0],["2015-07-17",9491.97,9491.97,9491.97,9491.97,100],["2015-07-20",9491.97,9491.97,9491.97,9491.97,0],["2015-07-21",9551.66,9551.66,9551.66,9551.66,1000],["2015-07-22",8417.4,8417.4,8417.4,8417.4,100],["2015-07-23",8417.4,8417.4,8417.4,8417.4,0],["2015-07-24",9551.66,9551.66,9551.66,9551.66,100],["2015-07-27",9551.66,9551.66,9551.66,9551.66,0],["2015-07-28",8178.61,9432.27,8178.61,9432.27,2300],["2015-07-29",10088.94,10088.94,10088.94,10088.94,100],["2015-07-30",9372.57,9372.57,9372.57,9372.57,3700],["2015-07-31",10088.94,10088.94,9372.57,9372.57,7500],["2015-08-03",10088.94,10088.94,10088.94,10088.94,100],["2015-08-04",11044.11,11044.11,11044.11,11044.11,100],["2015-08-05",9432.27,10984.41,9432.27,9551.66,2200],["2015-08-06",9551.66,9551.66,9551.66,9551.66,5000],["2015-08-07",9551.66,9551.66,9551.66,9551.66,0],["2015-08-10",9551.66,9551.66,9551.66,9551.66,0],["2015-08-11",9432.27,9432.27,9432.27,9432.27,5000],["2015-08-12",9372.57,9372.57,9372.57,9372.57,6600],["2015-08-13",9372.57,9372.57,9372.57,9372.57,0],["2015-08-14",9372.57,9372.57,9372.57,9372.57,0],["2015-08-17",9312.87,9312.87,9253.17,9253.17,1600],["2015-08-18",9253.17,9253.17,9253.17,9253.17,0],["2015-08-19",9253.17,9253.17,9253.17,9253.17,0],["2015-08-20",9253.17,9253.17,9253.17,9253.17,0],["2015-08-21",9253.17,9253.17,9253.17,9253.17,0],["2015-08-24",7880.12,7880.12,7880.12,7880.12,100],["2015-08-25",8954.68,8954.68,8954.68,8954.68,100],["2015-08-26",8954.68,8954.68,8954.68,8954.68,0],["2015-08-27",9014.38,9014.38,9014.38,9014.38,300],["2015-08-28",9790.45,9790.45,9790.45,9790.45,100],["2015-08-31",8357.71,8357.71,8357.71,8357.71,100],["2015-09-01",8357.71,8357.71,8357.71,8357.71,0],["2015-09-03",8357.71,8357.71,8357.71,8357.71,0],["2015-09-04",9074.08,9074.08,9074.08,9074.08,200],["2015-09-07",7880.12,9850.15,7880.12,9850.15,200],["2015-09-08",9850.15,9850.15,9850.15,9850.15,100],["2015-09-09",9850.15,9850.15,9850.15,9850.15,0],["2015-09-10",11282.9,11282.9,11282.9,11282.9,100],["2015-09-11",9611.36,9611.36,9611.36,9611.36,200],["2015-09-14",9611.36,9611.36,9611.36,9611.36,0],["2015-09-15",10447.13,10447.13,10447.13,10447.13,100],["2015-09-16",8894.99,8894.99,8894.99,8894.99,100],["2015-09-17",8894.99,8894.99,8894.99,8894.99,0],["2015-09-18",10088.94,10088.94,10088.94,10088.94,100],["2015-09-21",9491.97,9491.97,9491.97,9491.97,100],["2015-09-22",9491.97,9551.66,9491.97,9551.66,500],["2015-09-23",9491.97,9491.97,9491.97,9491.97,0],["2015-09-24",9491.97,9491.97,9491.97,9491.97,0],["2015-09-25",9432.27,9432.27,9432.27,9432.27,100],["2015-09-28",9432.27,9432.27,9432.27,9432.27,0],["2015-09-29",9432.27,9432.27,9432.27,9432.27,0],["2015-09-30",9432.27,9432.27,9432.27,9432.27,0],["2015-10-01",9074.08,9074.08,8954.68,8954.68,5500],["2015-10-02",8954.68,8954.68,8954.68,8954.68,0],["2015-10-05",8954.68,8954.68,8954.68,8954.68,0],["2015-10-06",8954.68,8954.68,8954.68,8954.68,0],["2015-10-07",8954.68,8954.68,8954.68,8954.68,0],["2015-10-08",8954.68,8954.68,8954.68,8954.68,0],["2015-10-09",9014.38,9014.38,8954.68,8954.68,2000],["2015-10-12",8954.68,8954.68,8954.68,8954.68,0],["2015-10-13",8954.68,8954.68,8954.68,8954.68,0],["2015-10-14",8954.68,8954.68,8954.68,8954.68,0],["2015-10-15",8954.68,8954.68,8954.68,8954.68,0],["2015-10-16",8954.68,8954.68,8954.68,8954.68,0],["2015-10-19",8954.68,8954.68,8954.68,8954.68,0],["2015-10-20",9193.48,9193.48,9193.48,9193.48,500],["2015-10-21",9253.17,9253.17,9253.17,9253.17,200],["2015-10-22",9253.17,9253.17,9253.17,9253.17,0],["2015-10-23",9133.78,9432.27,9133.78,9432.27,3100],["2015-10-26",9133.78,9133.78,9133.78,9133.78,0],["2015-10-27",9133.78,9133.78,9133.78,9133.78,1300],["2015-10-28",9133.78,9133.78,9133.78,9133.78,0],["2015-10-29",9133.78,9133.78,9133.78,9133.78,0],["2015-10-30",9133.78,9133.78,9133.78,9133.78,35000],["2015-11-02",9253.17,9253.17,9253.17,9253.17,100],["2015-11-03",9253.17,9253.17,9253.17,9253.17,0],["2015-11-04",9850.15,9850.15,7880.12,9850.15,3700],["2015-11-05",9850.15,9850.15,9850.15,9850.15,0],["2015-11-06",9850.15,9850.15,9850.15,9850.15,0],["2015-11-09",9850.15,9850.15,9850.15,9850.15,0],["2015-11-10",9850.15,9850.15,9850.15,9850.15,0],["2015-11-11",9850.15,9850.15,9850.15,9850.15,0],["2015-11-12",9850.15,9850.15,9850.15,9850.15,0],["2015-11-13",9850.15,9850.15,9850.15,9850.15,0],["2015-11-16",9850.15,9850.15,9850.15,9850.15,0],["2015-11-17",9850.15,9850.15,9850.15,9850.15,600],["2015-11-18",9850.15,9850.15,9850.15,9850.15,0],["2015-11-19",9850.15,9850.15,9850.15,9850.15,0],["2015-11-20",9850.15,9850.15,9850.15,9850.15,0],["2015-11-23",9850.15,9850.15,9850.15,9850.15,0],["2015-11-24",9850.15,9850.15,9850.15,9850.15,0],["2015-11-25",9850.15,9850.15,9850.15,9850.15,0],["2015-11-26",9850.15,9850.15,9850.15,9850.15,0],["2015-11-27",9850.15,9850.15,9850.15,9850.15,0],["2015-11-30",9850.15,9850.15,9850.15,9850.15,0],["2015-12-01",9850.15,9850.15,9850.15,9850.15,0],["2015-12-02",9850.15,9850.15,9850.15,9850.15,0],["2015-12-03",9850.15,9850.15,9850.15,9850.15,0],["2015-12-04",9850.15,9850.15,9850.15,9850.15,0],["2015-12-07",9850.15,9850.15,9850.15,9850.15,0],["2015-12-08",9850.15,9850.15,9850.15,9850.15,0],["2015-12-09",9850.15,9850.15,9850.15,9850.15,0],["2015-12-10",9850.15,9850.15,9850.15,9850.15,0],["2015-12-11",9850.15,9850.15,9850.15,9850.15,100],["2015-12-14",9850.15,9850.15,9850.15,9850.15,0],["2015-12-15",9850.15,9850.15,9850.15,9850.15,0],["2015-12-16",9133.78,9133.78,9133.78,9133.78,100],["2015-12-17",9133.78,9133.78,9133.78,9133.78,20],["2015-12-18",9133.78,9133.78,9133.78,9133.78,0],["2015-12-21",9133.78,9133.78,9133.78,9133.78,0],["2015-12-22",9133.78,9133.78,9133.78,9133.78,0],["2015-12-23",9133.78,9133.78,9133.78,9133.78,5000],["2015-12-24",9133.78,9133.78,9133.78,9133.78,0],["2015-12-25",9133.78,9133.78,9133.78,9133.78,0],["2015-12-28",9133.78,9133.78,9133.78,9133.78,0],["2015-12-29",9133.78,9133.78,9133.78,9133.78,0],["2015-12-30",9133.78,9133.78,9074.08,9074.08,1000],["2015-12-31",9074.08,9074.08,9074.08,9074.08,100],["2016-01-04",9133.78,9133.78,9074.08,9074.08,1300],["2016-01-05",9074.08,9074.08,9074.08,9074.08,0],["2016-01-06",9074.08,9074.08,9074.08,9074.08,0],["2016-01-07",9074.08,9074.08,9074.08,9074.08,0],["2016-01-08",9074.08,9074.08,9074.08,9074.08,0],["2016-01-11",9074.08,9074.08,9074.08,9074.08,8100],["2016-01-12",9074.08,9074.08,9074.08,9074.08,0],["2016-01-13",9074.08,9074.08,9074.08,9074.08,0],["2016-01-14",9074.08,9074.08,9074.08,9074.08,1000],["2016-01-15",9074.08,9074.08,9074.08,9074.08,100],["2016-01-18",9074.08,9074.08,9014.38,9014.38,15300],["2016-01-19",9074.08,9074.08,8536.8,8536.8,600],["2016-01-20",8775.59,8775.59,8775.59,8775.59,100],["2016-01-21",7521.93,8656.19,7521.93,8656.19,1800],["2016-01-22",8596.5,8596.5,8596.5,8596.5,0],["2016-01-25",8596.5,8596.5,8596.5,8596.5,0],["2016-01-26",8596.5,8596.5,8596.5,8596.5,0],["2016-01-27",8596.5,8596.5,8596.5,8596.5,0],["2016-01-28",9551.66,9551.66,8954.68,9253.17,2100],["2016-01-29",9253.17,9551.66,9014.38,9432.27,3100],["2016-02-01",8059.22,9551.66,8059.22,9551.66,300],["2016-02-02",9014.38,9014.38,9014.38,9014.38,2100],["2016-02-03",9551.66,9551.66,9551.66,9551.66,100],["2016-02-04",9551.66,9551.66,9551.66,9551.66,0],["2016-02-05",9014.38,9014.38,8954.68,8954.68,1000],["2016-02-15",8954.68,8954.68,8954.68,8954.68,0],["2016-02-16",8954.68,8954.68,8954.68,8954.68,0],["2016-02-17",7820.42,7820.42,7820.42,7820.42,100],["2016-02-18",8954.68,8954.68,8954.68,8954.68,500],["2016-02-19",7701.03,8954.68,7701.03,8954.68,600],["2016-02-22",7521.93,9014.38,7521.93,9014.38,200],["2016-02-23",9253.17,9253.17,9253.17,9253.17,100],["2016-02-24",7939.82,9372.57,7939.82,9372.57,200],["2016-02-25",9253.17,9909.85,9253.17,9909.85,3700],["2016-02-26",9850.15,9850.15,9790.45,9790.45,680],["2016-02-29",9790.45,11163.51,9671.06,11163.51,4100],["2016-03-01",11103.81,11103.81,9850.15,9850.15,300],["2016-03-02",11700.79,11700.79,11700.79,11700.79,105],["2016-03-03",10029.25,13372.33,9969.55,9969.55,6970],["2016-03-04",9969.55,10148.64,9969.55,10148.64,1100],["2016-03-07",9969.55,9969.55,9850.15,9850.15,2010],["2016-03-08",11342.6,11342.6,10148.64,10148.64,700],["2016-03-09",11760.49,11760.49,10148.64,10268.04,745],["2016-03-10",9969.55,9969.55,9969.55,9969.55,400],["2016-03-11",11402.3,11402.3,11402.3,11402.3,120],["2016-03-14",9730.76,10924.71,9730.76,10447.13,1210],["2016-03-15",9969.55,9969.55,9969.55,9969.55,220],["2016-03-16",10447.13,10447.13,10447.13,10447.13,100],["2016-03-17",10208.34,10208.34,10148.64,10148.64,1900],["2016-03-18",10029.25,10029.25,10029.25,10029.25,110],["2016-03-21",10029.25,10029.25,10029.25,10029.25,0],["2016-03-22",10029.25,10029.25,10029.25,10029.25,70],["2016-03-23",10029.25,10029.25,10029.25,10029.25,0],["2016-03-24",10148.64,10268.04,10148.64,10268.04,300],["2016-03-25",10208.34,10208.34,10208.34,10208.34,0],["2016-03-28",10208.34,10208.34,10208.34,10208.34,3300],["2016-03-29",10208.34,10208.34,10208.34,10208.34,3020],["2016-03-30",10148.64,10268.04,10148.64,10208.34,6400],["2016-03-31",10685.92,10685.92,10208.34,10268.04,1100],["2016-04-01",10268.04,10566.53,10268.04,10447.13,500],["2016-04-04",10984.41,10984.41,10447.13,10447.13,200],["2016-04-05",10984.41,10984.41,10984.41,10984.41,100],["2016-04-06",9372.57,9969.55,9372.57,9969.55,400],["2016-04-07",9850.15,9850.15,9850.15,9850.15,0],["2016-04-08",10566.53,10626.23,10566.53,10626.23,3300],["2016-04-11",10566.53,10685.92,10566.53,10566.53,5900],["2016-04-12",10447.13,10506.83,10208.34,10208.34,8010],["2016-04-13",10208.34,10268.04,10208.34,10268.04,14300],["2016-04-14",10208.34,10268.04,10208.34,10268.04,13000],["2016-04-15",9551.66,9551.66,9551.66,9551.66,100],["2016-04-19",8178.61,9611.36,8178.61,9611.36,610],["2016-04-20",8118.91,10685.92,8118.91,10685.92,1000],["2016-04-21",9133.78,9133.78,9133.78,9133.78,100],["2016-04-22",9133.78,9133.78,9133.78,9133.78,0],["2016-04-25",9671.06,9671.06,9671.06,9671.06,510],["2016-04-26",9671.06,9671.06,9671.06,9671.06,0],["2016-04-27",8298.01,9790.45,8298.01,9790.45,800],["2016-04-28",9611.36,9611.36,9611.36,9611.36,0],["2016-04-29",8238.31,9671.06,8238.31,9671.06,2100],["2016-05-04",9671.06,9671.06,9611.36,9611.36,1700],["2016-05-05",10851.54,10851.54,10851.54,10851.54,100],["2016-05-06",9239.31,10479.48,9239.31,10479.48,2100],["2016-05-09",9797.39,9797.39,9797.39,9797.39,1000],["2016-05-10",9797.39,9797.39,9797.39,9797.39,0],["2016-05-11",9797.39,9797.39,9797.39,9797.39,0],["2016-05-12",9797.39,9797.39,9797.39,9797.39,0],["2016-05-13",9797.39,9797.39,9797.39,9797.39,1000],["2016-05-16",9797.39,9797.39,9797.39,9797.39,0],["2016-05-17",10231.45,10231.45,10231.45,10231.45,1000],["2016-05-18",10231.45,10231.45,10231.45,10231.45,0],["2016-05-19",10231.45,10231.45,10231.45,10231.45,0],["2016-05-20",10231.45,10231.45,10231.45,10231.45,0],["2016-05-23",10231.45,10231.45,10231.45,10231.45,0],["2016-05-24",10231.45,10231.45,10231.45,10231.45,0],["2016-05-25",9921.4,9921.4,9921.4,9921.4,5500],["2016-05-26",9921.4,9921.4,9921.4,9921.4,0],["2016-05-27",9921.4,9921.4,9921.4,9921.4,0],["2016-05-30",9921.4,9921.4,9921.4,9921.4,0],["2016-05-31",9921.4,9921.4,9921.4,9921.4,0],["2016-06-01",9921.4,9921.4,9921.4,9921.4,0],["2016-06-02",9735.38,9735.38,9735.38,9735.38,2000],["2016-06-03",9673.37,9673.37,9673.37,9673.37,500],["2016-06-06",8309.18,8309.18,8309.18,8309.18,1131500],["2016-06-07",9549.35,9549.35,9549.35,9549.35,16070],["2016-06-08",9549.35,9549.35,9549.35,9549.35,0],["2016-06-09",9549.35,9549.35,9549.35,9549.35,0],["2016-06-10",8185.16,9611.36,8185.16,9611.36,1300],["2016-06-13",9735.38,9735.38,9735.38,9735.38,100],["2016-06-14",9921.4,9921.4,9921.4,9921.4,100],["2016-06-15",9921.4,9921.4,9921.4,9921.4,0],["2016-06-16",8495.2,8495.2,8495.2,8495.2,100],["2016-06-17",9549.35,9549.35,9549.35,9549.35,100],["2016-06-20",8185.16,9487.34,8185.16,9487.34,3100],["2016-06-21",9859.4,9921.4,9859.4,9921.4,1100],["2016-06-22",9921.4,9921.4,9921.4,9921.4,200],["2016-06-23",8495.2,8495.2,8495.2,8495.2,100],["2016-06-24",7503.06,9735.38,7503.06,9735.38,5200],["2016-06-27",9301.32,9301.32,9301.32,9301.32,100],["2016-06-28",8123.15,8123.15,8123.15,8123.15,100],["2016-06-29",9301.32,9301.32,9301.32,9301.32,100],["2016-06-30",9611.36,9611.36,9611.36,9611.36,100],["2016-07-01",9611.36,9611.36,9611.36,9611.36,0],["2016-07-04",9611.36,9611.36,9611.36,9611.36,0],["2016-07-05",9921.4,9921.4,9921.4,9921.4,2000],["2016-07-06",9921.4,9921.4,9921.4,9921.4,0],["2016-07-07",10603.5,10603.5,9487.34,9549.35,6800],["2016-07-08",9549.35,9549.35,9549.35,9549.35,1000],["2016-07-11",9983.41,9983.41,9983.41,9983.41,100],["2016-07-12",10479.48,10479.48,10479.48,10479.48,100],["2016-07-13",10541.49,10541.49,10541.49,10541.49,100],["2016-07-14",8991.27,9921.4,8991.27,9921.4,1000],["2016-07-15",9673.37,9673.37,9673.37,9673.37,0],["2016-07-18",9673.37,9673.37,9673.37,9673.37,0],["2016-07-19",10479.48,10479.48,10479.48,10479.48,100],["2016-07-20",8929.26,10603.5,8929.26,10603.5,200],["2016-07-21",9797.39,9797.39,9797.39,9797.39,0],["2016-07-22",10417.48,10417.48,9921.4,9921.4,10100],["2016-07-25",9921.4,9921.4,9921.4,9921.4,1000],["2016-07-26",9921.4,9921.4,9797.39,9797.39,6900],["2016-07-27",9797.39,9797.39,9797.39,9797.39,3500],["2016-07-28",8743.24,8743.24,8743.24,8743.24,100],["2016-07-29",8743.24,8743.24,8743.24,8743.24,0],["2016-08-01",9301.32,9301.32,9301.32,9301.32,100],["2016-08-02",9301.32,9301.32,9301.32,9301.32,0],["2016-08-03",9301.32,9301.32,9301.32,9301.32,0],["2016-08-04",9301.32,9301.32,9301.32,9301.32,0],["2016-08-05",9301.32,9301.32,9301.32,9301.32,0],["2016-08-08",9301.32,9301.32,9301.32,9301.32,0],["2016-08-09",9301.32,9301.32,9301.32,9301.32,0],["2016-08-10",9301.32,9301.32,9301.32,9301.32,0],["2016-08-11",9611.36,9611.36,9611.36,9611.36,800],["2016-08-12",9611.36,9611.36,9611.36,9611.36,0],["2016-08-15",9611.36,9611.36,9611.36,9611.36,0],["2016-08-16",9611.36,9611.36,9611.36,9611.36,0],["2016-08-17",9611.36,9611.36,9611.36,9611.36,0],["2016-08-18",9611.36,9611.36,9611.36,9611.36,0],["2016-08-19",9611.36,9611.36,9611.36,9611.36,0],["2016-08-22",9611.36,9611.36,9611.36,9611.36,0],["2016-08-23",9611.36,9611.36,9611.36,9611.36,0],["2016-08-24",10541.49,10541.49,10541.49,10541.49,100],["2016-08-25",9301.32,9301.32,9301.32,9301.32,100],["2016-08-26",9301.32,9301.32,9301.32,9301.32,0],["2016-08-29",9301.32,9301.32,9301.32,9301.32,5000],["2016-08-30",9301.32,9301.32,9301.32,9301.32,800],["2016-08-31",10541.49,10541.49,9301.32,9301.32,3100],["2016-09-01",9301.32,9301.32,9301.32,9301.32,15000],["2016-09-05",9301.32,9301.32,9301.32,9301.32,0],["2016-09-06",10541.49,10541.49,10541.49,10541.49,100],["2016-09-07",8991.27,8991.27,8991.27,8991.27,100],["2016-09-08",10231.45,10231.45,10231.45,10231.45,100],["2016-09-09",8743.24,10479.48,8743.24,10479.48,200],["2016-09-12",10293.46,10293.46,10293.46,10293.46,100],["2016-09-13",11719.66,11719.66,9363.33,9363.33,200],["2016-09-14",10541.49,10541.49,10541.49,10541.49,0],["2016-09-15",9301.32,11843.68,9301.32,9301.32,2800],["2016-09-16",9301.32,9301.32,9301.32,9301.32,2100],["2016-09-19",10479.48,10479.48,9301.32,9301.32,1300],["2016-09-20",10479.48,10479.48,9301.32,9301.32,200],["2016-09-21",9363.33,9363.33,9363.33,9363.33,100],["2016-09-22",10479.48,10479.48,9301.32,9301.32,35200],["2016-09-23",9921.4,9921.4,9921.4,9921.4,0],["2016-09-26",9921.4,9921.4,9921.4,9921.4,0],["2016-09-27",9921.4,9921.4,9921.4,9921.4,0],["2016-09-28",10479.48,10479.48,10479.48,10479.48,100],["2016-09-29",8929.26,9425.33,8929.26,9425.33,200],["2016-09-30",9301.32,9301.32,9301.32,9301.32,100],["2016-10-03",10479.48,10479.48,10479.48,10479.48,100],["2016-10-04",8929.26,8929.26,8929.26,8929.26,100],["2016-10-05",8929.26,8929.26,8929.26,8929.26,0],["2016-10-06",9983.41,10045.42,9983.41,10045.42,3100],["2016-10-07",10045.42,10045.42,9363.33,9363.33,13300],["2016-10-10",10045.42,10045.42,10045.42,10045.42,0],["2016-10-11",10045.42,10045.42,10045.42,10045.42,0],["2016-10-12",10045.42,10045.42,10045.42,10045.42,0],["2016-10-13",9363.33,9363.33,9363.33,9363.33,100],["2016-10-14",9363.33,9363.33,9363.33,9363.33,0],["2016-10-17",9363.33,9363.33,9363.33,9363.33,0],["2016-10-18",9363.33,9363.33,9363.33,9363.33,0],["2016-10-19",9363.33,9363.33,9363.33,9363.33,0],["2016-10-20",9363.33,9363.33,9363.33,9363.33,0],["2016-10-21",9363.33,9363.33,9363.33,9363.33,0],["2016-10-24",9363.33,9363.33,9363.33,9363.33,0],["2016-10-25",9363.33,9363.33,9363.33,9363.33,0],["2016-10-26",9363.33,9363.33,9363.33,9363.33,0],["2016-10-27",9363.33,9363.33,9363.33,9363.33,0],["2016-10-28",9363.33,9363.33,9363.33,9363.33,0],["2016-10-31",10231.45,10231.45,10231.45,10231.45,100],["2016-11-01",10231.45,10231.45,10231.45,10231.45,0],["2016-11-02",8743.24,8743.24,8743.24,8743.24,100],["2016-11-03",8743.24,8743.24,8743.24,8743.24,0],["2016-11-04",8743.24,8743.24,8743.24,8743.24,0],["2016-11-07",8743.24,8743.24,8743.24,8743.24,0],["2016-11-08",8743.24,8743.24,8743.24,8743.24,0],["2016-11-09",8991.27,8991.27,8805.25,8805.25,5100],["2016-11-10",8805.25,8805.25,8805.25,8805.25,0],["2016-11-11",10045.42,10045.42,10045.42,10045.42,100],["2016-11-14",8557.21,10479.48,8557.21,10479.48,200],["2016-11-15",10603.5,10603.5,10603.5,10603.5,100],["2016-11-16",10231.45,10231.45,10231.45,10231.45,100],["2016-11-17",8743.24,8743.24,8743.24,8743.24,288350],["2016-11-18",8743.24,8743.24,8743.24,8743.24,0],["2016-11-21",9983.41,9983.41,9983.41,9983.41,100],["2016-11-22",8495.2,9301.32,8495.2,9301.32,200],["2016-11-23",8929.26,8929.26,8929.26,8929.26,0],["2016-11-24",10107.43,10107.43,8805.25,8805.25,1200],["2016-11-25",10169.44,10169.44,10169.44,10169.44,100],["2016-11-28",8991.27,10479.48,8991.27,10479.48,200],["2016-11-29",10479.48,10479.48,10479.48,10479.48,100],["2016-11-30",10479.48,10479.48,10479.48,10479.48,0],["2016-12-01",10479.48,10479.48,10479.48,10479.48,0],["2016-12-02",10479.48,10479.48,10479.48,10479.48,0],["2016-12-05",10479.48,10479.48,10479.48,10479.48,0],["2016-12-06",9549.35,9549.35,8929.26,8929.26,4100],["2016-12-07",10169.44,10169.44,8929.26,8929.26,2400],["2016-12-08",8991.27,8991.27,8991.27,8991.27,0],["2016-12-09",10231.45,10231.45,10231.45,10231.45,100],["2016-12-12",9549.35,9549.35,9487.34,9487.34,200],["2016-12-13",9363.33,9363.33,9363.33,9363.33,100],["2016-12-14",10665.51,10665.51,10665.51,10665.51,100],["2016-12-15",10665.51,10665.51,10665.51,10665.51,0],["2016-12-16",10665.51,10665.51,10665.51,10665.51,0],["2016-12-19",10665.51,10665.51,10665.51,10665.51,0],["2016-12-20",11099.57,11099.57,9859.4,9859.4,300],["2016-12-21",9115.29,9115.29,8929.26,8929.26,5000],["2016-12-22",8991.27,8991.27,8991.27,8991.27,0],["2016-12-23",10231.45,10231.45,10231.45,10231.45,100],["2016-12-26",8743.24,8743.24,8743.24,8743.24,100],["2016-12-27",9301.32,9301.32,9301.32,9301.32,1100],["2016-12-28",9301.32,9301.32,9301.32,9301.32,0],["2016-12-29",10107.43,10107.43,10107.43,10107.43,100],["2016-12-30",8619.22,9425.33,8619.22,9425.33,200],["2017-01-03",9425.33,9425.33,9425.33,9425.33,100],["2017-01-04",9425.33,9425.33,9425.33,9425.33,0],["2017-01-05",9177.3,9177.3,9177.3,9177.3,100],["2017-01-06",10107.43,10107.43,9053.28,9053.28,200],["2017-01-09",9363.33,9363.33,9363.33,9363.33,100],["2017-01-10",9363.33,9363.33,9363.33,9363.33,0],["2017-01-11",9363.33,9363.33,9363.33,9363.33,0],["2017-01-12",9363.33,9363.33,9363.33,9363.33,0],["2017-01-13",9363.33,9363.33,9363.33,9363.33,0],["2017-01-16",10107.43,10107.43,10107.43,10107.43,100],["2017-01-17",8619.22,9239.31,8619.22,9239.31,200],["2017-01-18",8929.26,8929.26,8929.26,8929.26,0],["2017-01-19",9549.35,9549.35,9549.35,9549.35,100],["2017-01-20",9363.33,9363.33,9363.33,9363.33,100],["2017-01-23",9363.33,9363.33,9363.33,9363.33,0],["2017-01-24",9363.33,9363.33,9363.33,9363.33,0],["2017-01-25",9363.33,9363.33,9363.33,9363.33,0],["2017-02-02",9859.4,9859.4,9363.33,9363.33,200],["2017-02-03",9611.36,9611.36,9611.36,9611.36,0],["2017-02-06",10045.42,10045.42,10045.42,10045.42,100],["2017-02-07",8557.21,8991.27,8557.21,8991.27,1100],["2017-02-08",9921.4,9921.4,9921.4,9921.4,100],["2017-02-09",8433.19,8681.23,8433.19,8681.23,2900],["2017-02-10",9487.34,9487.34,9487.34,9487.34,100],["2017-02-13",9487.34,9487.34,9487.34,9487.34,0],["2017-02-14",9797.39,9797.39,8433.19,9487.34,600],["2017-02-15",9859.4,9859.4,9859.4,9859.4,100],["2017-02-16",9859.4,9859.4,9859.4,9859.4,0],["2017-02-17",9859.4,9859.4,9859.4,9859.4,0],["2017-02-20",9859.4,9859.4,9859.4,9859.4,0],["2017-02-21",9859.4,9859.4,9859.4,9859.4,0],["2017-02-22",9859.4,9859.4,9859.4,9859.4,0],["2017-02-23",9859.4,9859.4,9859.4,9859.4,0],["2017-02-24",11223.59,11223.59,11223.59,11223.59,101],["2017-02-27",11223.59,11223.59,11223.59,11223.59,15],["2017-02-28",9549.35,9549.35,9549.35,9549.35,500],["2017-03-01",9549.35,9549.35,9549.35,9549.35,0],["2017-03-02",9487.34,9797.39,9487.34,9611.36,2600],["2017-03-03",9549.35,9549.35,9549.35,9549.35,0],["2017-03-06",9797.39,9859.4,9797.39,9797.39,300],["2017-03-07",8867.26,10169.44,8867.26,10107.43,1610],["2017-03-08",10355.47,10355.47,10355.47,10355.47,115],["2017-03-09",9301.32,9301.32,9301.32,9301.32,3000],["2017-03-10",10479.48,10479.48,10479.48,10479.48,100],["2017-03-13",10479.48,10479.48,10479.48,10479.48,0],["2017-03-14",10107.43,10107.43,10107.43,10107.43,7000],["2017-03-15",9177.3,9177.3,9115.29,9115.29,27400],["2017-03-16",9301.32,9301.32,9301.32,9301.32,100],["2017-03-17",8433.19,9921.4,8433.19,9921.4,200],["2017-03-20",8743.24,8743.24,8743.24,8743.24,110],["2017-03-21",9301.32,9301.32,9301.32,9301.32,110],["2017-03-22",8743.24,8743.24,8743.24,8743.24,105],["2017-03-23",8743.24,8743.24,8743.24,8743.24,0],["2017-03-24",8185.16,10045.42,8185.16,10045.42,7610],["2017-03-27",8495.2,8495.2,8495.2,8495.2,100],["2017-03-28",9673.37,9735.38,9673.37,9735.38,915],["2017-03-29",9735.38,9735.38,9735.38,9735.38,14],["2017-03-30",9301.32,9735.38,9301.32,9735.38,1310],["2017-03-31",9549.35,9549.35,9549.35,9549.35,0],["2017-04-03",9549.35,9549.35,9549.35,9549.35,0],["2017-04-04",9549.35,9549.35,9549.35,9549.35,0],["2017-04-05",9921.4,10107.43,9921.4,10107.43,225],["2017-04-07",9053.28,10045.42,9053.28,10045.42,210],["2017-04-10",9053.28,9053.28,9053.28,9053.28,106],["2017-04-11",9053.28,9053.28,9053.28,9053.28,0],["2017-04-12",9053.28,9053.28,9053.28,9053.28,0],["2017-04-13",9301.32,9301.32,9301.32,9301.32,2031],["2017-04-14",9053.28,9363.33,9053.28,9363.33,1310],["2017-04-17",9053.28,9053.28,9053.28,9053.28,120],["2017-04-18",9053.28,9053.28,9053.28,9053.28,0],["2017-04-19",9053.28,9053.28,9053.28,9053.28,0],["2017-04-20",9053.28,9053.28,9053.28,9053.28,20],["2017-04-21",9053.28,9053.28,9053.28,9053.28,0],["2017-04-24",9053.28,9053.28,9053.28,9053.28,0],["2017-04-25",9053.28,9053.28,9053.28,9053.28,0],["2017-04-26",9053.28,9053.28,9053.28,9053.28,0],["2017-04-27",9053.28,9053.28,9053.28,9053.28,20],["2017-04-28",9053.28,9053.28,9053.28,9053.28,0],["2017-05-03",9921.4,9921.4,9921.4,9921.4,60200],["2017-05-04",9921.4,9921.4,9921.4,9921.4,10],["2017-05-05",9921.4,9921.4,9921.4,9921.4,0],["2017-05-08",9797.39,9797.39,9797.39,9797.39,700],["2017-05-09",9797.39,9797.39,9797.39,9797.39,0],["2017-05-10",9797.39,9797.39,9611.36,9611.36,2200],["2017-05-11",9611.36,9735.38,9611.36,9735.38,5100],["2017-05-12",10065.95,10065.95,10065.95,10065.95,2500],["2017-05-15",10065.95,10065.95,10065.95,10065.95,0],["2017-05-16",8637.24,8637.24,8637.24,8637.24,100],["2017-05-17",8637.24,8637.24,8637.24,8637.24,0],["2017-05-18",7857.94,9871.13,7857.94,9871.13,2300],["2017-05-19",10780.31,10780.31,10780.31,10780.31,100],["2017-05-22",10975.14,10975.14,10975.14,10975.14,100],["2017-05-23",10975.14,10975.14,10975.14,10975.14,0],["2017-05-24",11105.02,11105.02,11105.02,11105.02,100],["2017-05-25",11105.02,11105.02,11105.02,11105.02,0],["2017-05-26",11105.02,11105.02,11105.02,11105.02,10],["2017-05-29",11105.02,11105.02,11105.02,11105.02,0],["2017-05-30",11105.02,11105.02,11105.02,11105.02,0],["2017-05-31",11105.02,11105.02,11105.02,11105.02,0],["2017-06-01",11429.73,11429.73,10390.66,10390.66,200],["2017-06-02",10390.66,10390.66,10390.66,10390.66,400],["2017-06-05",11040.08,11040.08,11040.08,11040.08,100],["2017-06-06",10390.66,10390.66,10065.95,10065.95,5100],["2017-06-07",10390.66,10390.66,10390.66,10390.66,0],["2017-06-08",10390.66,10390.66,10390.66,10390.66,0],["2017-06-09",10195.84,10195.84,10195.84,10195.84,200],["2017-06-12",10975.14,11040.08,10390.66,10650.43,600],["2017-06-13",10390.66,10390.66,9871.13,9871.13,4000],["2017-06-14",10001.01,10001.01,10001.01,10001.01,0],["2017-06-15",10001.01,10001.01,10001.01,10001.01,0],["2017-06-16",10001.01,10001.01,10001.01,10001.01,0],["2017-06-19",10650.43,10650.43,10650.43,10650.43,100],["2017-06-20",10390.66,10390.66,10390.66,10390.66,100],["2017-06-21",10390.66,10390.66,10390.66,10390.66,0],["2017-06-22",10390.66,10390.66,10390.66,10390.66,0],["2017-06-23",10390.66,10390.66,10390.66,10390.66,0],["2017-06-26",9871.13,9871.13,9871.13,9871.13,2110],["2017-06-27",9936.07,9936.07,9871.13,9871.13,4000],["2017-06-28",10390.66,10390.66,10390.66,10390.66,2000],["2017-06-29",10390.66,10390.66,10390.66,10390.66,0],["2017-06-30",10065.95,10065.95,10065.95,10065.95,200],["2017-07-03",10065.95,10065.95,10065.95,10065.95,0],["2017-07-04",10065.95,10065.95,10065.95,10065.95,400],["2017-07-05",10130.89,10130.89,10130.89,10130.89,100],["2017-07-06",10260.78,10260.78,10260.78,10260.78,500],["2017-07-07",10065.95,10065.95,10065.95,10065.95,100],["2017-07-10",10065.95,10065.95,10065.95,10065.95,0],["2017-07-11",10065.95,10065.95,10065.95,10065.95,200],["2017-07-12",10065.95,10065.95,10065.95,10065.95,0],["2017-07-13",10065.95,10065.95,10065.95,10065.95,2700],["2017-07-14",10065.95,10065.95,10065.95,10065.95,0],["2017-07-17",10065.95,10130.89,10065.95,10065.95,2100],["2017-07-18",10065.95,10065.95,10065.95,10065.95,1000],["2017-07-19",10065.95,10065.95,10065.95,10065.95,3500],["2017-07-20",10065.95,10065.95,10065.95,10065.95,3000],["2017-07-21",10065.95,10065.95,10065.95,10065.95,0],["2017-07-24",10065.95,10065.95,10065.95,10065.95,0],["2017-07-25",10065.95,10065.95,10065.95,10065.95,44],["2017-07-26",10065.95,10065.95,10065.95,10065.95,0],["2017-07-27",10390.66,10390.66,10065.95,10065.95,2600],["2017-07-28",10195.84,10195.84,10195.84,10195.84,1500],["2017-07-31",10195.84,10195.84,10195.84,10195.84,0],["2017-08-01",10065.95,10065.95,10065.95,10065.95,200],["2017-08-02",10065.95,10065.95,10065.95,10065.95,0],["2017-08-03",10065.95,10065.95,10065.95,10065.95,0],["2017-08-04",10065.95,10065.95,10065.95,10065.95,0],["2017-08-07",10065.95,10065.95,10065.95,10065.95,0],["2017-08-08",10065.95,10065.95,10065.95,10065.95,100],["2017-08-09",10065.95,10065.95,10065.95,10065.95,200],["2017-08-10",10065.95,10065.95,10065.95,10065.95,0],["2017-08-11",10065.95,10065.95,10065.95,10065.95,0],["2017-08-14",10065.95,10065.95,10065.95,10065.95,0],["2017-08-15",10065.95,10065.95,10065.95,10065.95,0],["2017-08-16",10065.95,10065.95,10065.95,10065.95,0],["2017-08-17",10065.95,10065.95,10065.95,10065.95,0],["2017-08-18",10065.95,10065.95,10065.95,10065.95,0],["2017-08-21",10065.95,10065.95,10065.95,10065.95,0],["2017-08-22",10065.95,10065.95,10065.95,10065.95,2400],["2017-08-23",10065.95,10065.95,10065.95,10065.95,0],["2017-08-24",10065.95,10065.95,10065.95,10065.95,0],["2017-08-25",10065.95,10065.95,10065.95,10065.95,0],["2017-08-28",10065.95,10065.95,10065.95,10065.95,0],["2017-08-29",10065.95,10065.95,10065.95,10065.95,0],["2017-08-30",10065.95,10065.95,10065.95,10065.95,0],["2017-08-31",10065.95,10065.95,10065.95,10065.95,0],["2017-09-01",10065.95,10065.95,10065.95,10065.95,0],["2017-09-05",10065.95,10065.95,10065.95,10065.95,0],["2017-09-06",10065.95,10065.95,10065.95,10065.95,0],["2017-09-07",10065.95,10065.95,10065.95,10065.95,0],["2017-09-08",10065.95,10065.95,10065.95,10065.95,0],["2017-09-11",10065.95,10065.95,10065.95,10065.95,0],["2017-09-12",10065.95,10065.95,10065.95,10065.95,0],["2017-09-13",10065.95,10065.95,10065.95,10065.95,0],["2017-09-14",10065.95,10065.95,10065.95,10065.95,0],["2017-09-15",10065.95,10065.95,10065.95,10065.95,0],["2017-09-18",10065.95,10065.95,10065.95,10065.95,0],["2017-09-19",10065.95,10065.95,10065.95,10065.95,0],["2017-09-20",10065.95,10065.95,10065.95,10065.95,0],["2017-09-21",10065.95,10065.95,10065.95,10065.95,0],["2017-09-22",10065.95,10065.95,10065.95,10065.95,0],["2017-09-25",10065.95,10065.95,10065.95,10065.95,1000],["2017-09-26",10065.95,10065.95,10065.95,10065.95,1500],["2017-09-27",10065.95,10065.95,10065.95,10065.95,1500],["2017-09-28",8572.29,8572.29,8572.29,8572.29,135],["2017-09-29",9806.19,9806.19,9806.19,9806.19,100],["2017-10-02",10390.66,10390.66,10390.66,10390.66,100],["2017-10-03",10390.66,10390.66,10390.66,10390.66,100],["2017-10-04",8832.06,10195.84,8832.06,10195.84,200],["2017-10-05",10650.43,10650.43,10650.43,10650.43,100],["2017-10-06",9156.77,10585.49,9156.77,9741.24,710],["2017-10-09",9871.13,9871.13,9871.13,9871.13,200],["2017-10-10",10001.01,10001.01,10001.01,10001.01,260],["2017-10-11",10325.72,10325.72,10325.72,10325.72,110],["2017-10-12",10001.01,10001.01,10001.01,10001.01,1200],["2017-10-13",10001.01,10001.01,10001.01,10001.01,0],["2017-10-16",10130.89,10130.89,10130.89,10130.89,100],["2017-10-17",10130.89,10130.89,10130.89,10130.89,1000],["2017-10-18",10065.95,10065.95,10065.95,10065.95,100],["2017-10-19",10065.95,10065.95,10065.95,10065.95,2600],["2017-10-20",10065.95,10130.89,10065.95,10130.89,1400],["2017-10-23",9546.42,9546.42,9546.42,9546.42,100],["2017-10-24",10065.95,10065.95,10065.95,10065.95,100],["2017-10-25",10065.95,10065.95,10065.95,10065.95,100],["2017-10-26",8572.29,10065.95,8572.29,10065.95,400],["2017-10-27",9481.48,9481.48,9481.48,9481.48,0],["2017-10-30",10130.89,10130.89,9741.24,9741.24,2300],["2017-10-31",9741.24,9741.24,9741.24,9741.24,0],["2017-11-01",10130.89,10130.89,10065.95,10065.95,5100],["2017-11-02",10130.89,10195.84,10130.89,10195.84,700],["2017-11-03",10390.66,11364.78,10390.66,11364.78,2610],["2017-11-06",12209.03,12338.91,12209.03,12338.91,300],["2017-11-07",10455.6,14092.33,10455.6,14092.33,700],["2017-11-14",9741.24,13377.98,9741.24,13377.98,8700],["2017-11-15",12079.14,14287.16,12079.14,14287.16,500],["2017-11-16",12858.44,13637.74,12858.44,12988.33,1000],["2017-11-17",11689.49,13962.45,11689.49,13637.74,18000],["2017-11-20",13637.74,13637.74,13637.74,13637.74,0],["2017-11-21",13637.74,13637.74,13637.74,13637.74,0],["2017-11-22",12273.97,13767.63,12273.97,13767.63,200],["2017-11-23",12403.85,15131.4,12403.85,15131.4,200],["2017-11-24",13637.74,13637.74,13637.74,13637.74,1400],["2017-11-27",13637.74,13637.74,13637.74,13637.74,0],["2017-11-28",13637.74,13637.74,13637.74,13637.74,0],["2017-11-29",12273.97,12273.97,12273.97,12273.97,100],["2017-11-30",11105.02,11105.02,11105.02,11105.02,200],["2017-12-01",10065.95,12209.03,10065.95,12209.03,505],["2017-12-04",11040.08,11040.08,11040.08,11040.08,900],["2017-12-05",11040.08,11040.08,11040.08,11040.08,0],["2017-12-06",10001.01,12144.08,10001.01,12144.08,200],["2017-12-07",10975.14,12144.08,10975.14,12144.08,200],["2017-12-08",10975.14,10975.14,10975.14,10975.14,100],["2017-12-11",10001.01,10065.95,10001.01,10065.95,500],["2017-12-12",10065.95,10065.95,10065.95,10065.95,0],["2017-12-13",11040.08,11040.08,11040.08,11040.08,300],["2017-12-14",11040.08,11040.08,11040.08,11040.08,10],["2017-12-15",10001.01,10065.95,10001.01,10065.95,400],["2017-12-18",10065.95,10390.66,10065.95,10390.66,600],["2017-12-19",10065.95,10065.95,10065.95,10065.95,100],["2017-12-20",10065.95,10065.95,10065.95,10065.95,0],["2017-12-21",10065.95,10065.95,10065.95,10065.95,0],["2017-12-22",10065.95,10065.95,10065.95,10065.95,0],["2017-12-25",10065.95,10065.95,10065.95,10065.95,0],["2017-12-26",10065.95,10065.95,10065.95,10065.95,0],["2017-12-27",10065.95,10065.95,10065.95,10065.95,0],["2017-12-28",11040.08,11040.08,11040.08,11040.08,400],["2017-12-29",11040.08,11040.08,11040.08,11040.08,0],["2018-01-02",9936.07,9936.07,9936.07,9936.07,100],["2018-01-03",9936.07,9936.07,9936.07,9936.07,0],["2018-01-04",9936.07,9936.07,9936.07,9936.07,0],["2018-01-05",9936.07,9936.07,9936.07,9936.07,100],["2018-01-08",10910.19,10910.19,10910.19,10910.19,100],["2018-01-09",9871.13,10130.89,9871.13,10130.89,200],["2018-01-10",10715.37,11105.02,10715.37,11105.02,700],["2018-01-11",10001.01,11105.02,10001.01,11105.02,600],["2018-01-12",10001.01,11105.02,10001.01,10390.66,10200],["2018-01-15",10390.66,10390.66,10390.66,10390.66,0],["2018-01-16",10390.66,10390.66,10390.66,10390.66,200],["2018-01-17",10390.66,10390.66,10390.66,10390.66,0],["2018-01-18",10390.66,10390.66,10390.66,10390.66,0],["2018-01-19",10390.66,10390.66,10390.66,10390.66,0],["2018-01-22",9416.54,9416.54,9416.54,9416.54,100],["2018-01-23",10260.78,10260.78,10260.78,10260.78,200],["2018-01-24",10260.78,10260.78,10260.78,10260.78,0],["2018-01-25",10260.78,10260.78,10260.78,10260.78,0],["2018-01-26",10260.78,10260.78,10260.78,10260.78,0],["2018-01-29",10260.78,10260.78,10260.78,10260.78,0],["2018-01-30",9286.65,11234.9,9286.65,11234.9,1200],["2018-01-31",10130.89,12338.91,10130.89,12338.91,200],["2018-02-01",11105.02,13572.8,11105.02,11105.02,10900],["2018-02-02",11105.02,11105.02,11105.02,11105.02,1100],["2018-02-05",11105.02,11105.02,11105.02,11105.02,300],["2018-02-06",11364.78,11364.78,10001.01,10001.01,20400],["2018-02-07",10390.66,10390.66,10390.66,10390.66,10000],["2018-02-08",10715.37,10715.37,10715.37,10715.37,100],["2018-02-09",10715.37,10715.37,9741.24,9741.24,1100],["2018-02-12",9741.24,9741.24,9741.24,9741.24,0],["2018-02-13",9741.24,9741.24,9741.24,9741.24,0],["2018-02-21",9806.19,9806.19,9741.24,9741.24,300],["2018-02-22",9741.24,9741.24,9741.24,9741.24,0],["2018-02-23",9741.24,9741.24,9741.24,9741.24,0],["2018-02-26",10390.66,10390.66,10390.66,10390.66,300],["2018-02-27",11364.78,11429.73,11364.78,11429.73,10500],["2018-02-28",11429.73,11429.73,11429.73,11429.73,1000],["2018-03-01",10325.72,10325.72,10325.72,10325.72,100],["2018-03-02",10325.72,10325.72,10325.72,10325.72,0],["2018-03-05",10325.72,10325.72,10325.72,10325.72,0],["2018-03-06",10325.72,10325.72,10325.72,10325.72,0],["2018-03-07",10325.72,10325.72,10325.72,10325.72,0],["2018-03-08",10325.72,10325.72,10325.72,10325.72,0],["2018-03-09",10325.72,10325.72,10325.72,10325.72,0],["2018-03-12",10325.72,10325.72,10325.72,10325.72,0],["2018-03-13",10325.72,10325.72,10325.72,10325.72,0],["2018-03-14",10325.72,10325.72,10325.72,10325.72,31],["2018-03-15",10325.72,10325.72,10325.72,10325.72,0],["2018-03-16",10325.72,10325.72,10325.72,10325.72,5],["2018-03-19",10325.72,10325.72,10325.72,10325.72,30],["2018-03-20",10325.72,10325.72,10325.72,10325.72,0],["2018-03-21",10325.72,10325.72,10325.72,10325.72,0],["2018-03-22",10325.72,10325.72,10325.72,10325.72,0],["2018-03-23",10325.72,10325.72,10325.72,10325.72,0],["2018-03-26",11040.08,11040.08,11040.08,11040.08,100],["2018-03-27",11040.08,11040.08,11040.08,11040.08,0],["2018-03-28",9936.07,9936.07,9936.07,9936.07,100],["2018-03-29",9936.07,9936.07,9936.07,9936.07,0],["2018-03-30",9936.07,9936.07,9936.07,9936.07,0],["2018-04-02",9936.07,9936.07,9936.07,9936.07,7900],["2018-04-03",9936.07,9936.07,9936.07,9936.07,14000],["2018-04-04",9936.07,9936.07,9936.07,9936.07,0],["2018-04-05",9936.07,9936.07,9936.07,9936.07,0],["2018-04-06",9936.07,9936.07,9936.07,9936.07,0],["2018-04-09",9936.07,9936.07,9936.07,9936.07,0],["2018-04-10",9741.24,9741.24,9741.24,9741.24,4000],["2018-04-11",9741.24,9741.24,9741.24,9741.24,0],["2018-04-12",9741.24,9741.24,9741.24,9741.24,0],["2018-04-13",9741.24,9741.24,9741.24,9741.24,10000],["2018-04-16",10520.54,10585.49,9741.24,10585.49,10000],["2018-04-17",10585.49,10585.49,10585.49,10585.49,288250],["2018-04-18",9741.24,9741.24,9741.24,9741.24,100],["2018-04-19",10715.37,10715.37,10650.43,10715.37,2200],["2018-04-20",9741.24,9741.24,9741.24,9741.24,100],["2018-04-23",9416.54,10715.37,9416.54,10715.37,800],["2018-04-24",9741.24,10715.37,9741.24,10715.37,400],["2018-04-26",9741.24,9741.24,9741.24,9741.24,100],["2018-04-27",9741.24,9741.24,9741.24,9741.24,0],["2018-05-02",9741.24,9741.24,9741.24,9741.24,0],["2018-05-03",9741.24,9741.24,9741.24,9741.24,0],["2018-05-04",9741.24,9741.24,9741.24,9741.24,0],["2018-05-07",9741.24,9741.24,9741.24,9741.24,0],["2018-05-08",9741.24,9741.24,9741.24,9741.24,0],["2018-05-09",9741.24,9741.24,9741.24,9741.24,0],["2018-05-10",9741.24,9741.24,9741.24,9741.24,0],["2018-05-11",9741.24,9741.24,9741.24,9741.24,0],["2018-05-14",9741.24,9741.24,9741.24,9741.24,0],["2018-05-15",9741.24,9741.24,9741.24,9741.24,0],["2018-05-16",9741.24,9741.24,9741.24,9741.24,0],["2018-05-17",9741.24,9741.24,9741.24,9741.24,0],["2018-05-18",9741.24,9741.24,9741.24,9741.24,0],["2018-05-21",9741.24,9741.24,9741.24,9741.24,0],["2018-05-22",9741.24,9741.24,9741.24,9741.24,0],["2018-05-23",9741.24,9741.24,9741.24,9741.24,0],["2018-05-24",9741.24,9741.24,9741.24,9741.24,0],["2018-05-25",9741.24,9741.24,9741.24,9741.24,0],["2018-05-28",9741.24,9741.24,9741.24,9741.24,0],["2018-05-29",9741.24,9741.24,9741.24,9741.24,0],["2018-05-30",9741.24,9741.24,9741.24,9741.24,0],["2018-05-31",9741.24,9741.24,9741.24,9741.24,0],["2018-06-01",9741.24,9741.24,9741.24,9741.24,0],["2018-06-04",9741.24,9741.24,9741.24,9741.24,0],["2018-06-05",10694.93,10694.93,10694.93,10694.93,500],["2018-06-06",9673.12,9673.12,9673.12,9673.12,100],["2018-06-07",9673.12,9673.12,9673.12,9673.12,0],["2018-06-08",9673.12,9673.12,9673.12,9673.12,0],["2018-06-11",9673.12,9673.12,9673.12,9673.12,0],["2018-06-12",9673.12,9673.12,9673.12,9673.12,0],["2018-06-13",9673.12,9673.12,9673.12,9673.12,0],["2018-06-14",9673.12,9673.12,9673.12,9673.12,0],["2018-06-15",9673.12,9673.12,9673.12,9673.12,0],["2018-06-18",9673.12,9673.12,9673.12,9673.12,0],["2018-06-19",9673.12,9673.12,9673.12,9673.12,0],["2018-06-20",9673.12,9673.12,9673.12,9673.12,0],["2018-06-21",9673.12,9673.12,9673.12,9673.12,0],["2018-06-22",9673.12,9673.12,9673.12,9673.12,0],["2018-06-25",9673.12,9673.12,9673.12,9673.12,0],["2018-06-26",9673.12,9673.12,9673.12,9673.12,0],["2018-06-27",8719.44,8719.44,8719.44,8719.44,100],["2018-06-28",8719.44,8719.44,8719.44,8719.44,0],["2018-06-29",8719.44,8719.44,8719.44,8719.44,0],["2018-07-02",8719.44,8719.44,8719.44,8719.44,0],["2018-07-03",8719.44,8719.44,8719.44,8719.44,0],["2018-07-04",8719.44,8719.44,8719.44,8719.44,0],["2018-07-05",8719.44,8719.44,8719.44,8719.44,0],["2018-07-06",9536.88,9536.88,9536.88,9536.88,100],["2018-07-09",9196.28,9196.28,9196.28,9196.28,100],["2018-07-10",9196.28,9196.28,9196.28,9196.28,0],["2018-07-11",9196.28,9196.28,9196.28,9196.28,0],["2018-07-12",8855.68,8855.68,8855.68,8855.68,1000],["2018-07-13",8855.68,8855.68,8855.68,8855.68,0],["2018-07-16",8855.68,8855.68,8855.68,8855.68,0],["2018-07-17",8855.68,8855.68,8855.68,8855.68,0],["2018-07-18",8855.68,8855.68,8855.68,8855.68,0],["2018-07-19",8855.68,8855.68,8855.68,8855.68,0],["2018-07-20",8991.92,8991.92,8991.92,8991.92,13500],["2018-07-23",8991.92,8991.92,8991.92,8991.92,0],["2018-07-24",8991.92,8991.92,8991.92,8991.92,0],["2018-07-25",8991.92,8991.92,8991.92,8991.92,0],["2018-07-26",8991.92,8991.92,8991.92,8991.92,0],["2018-07-27",8991.92,8991.92,8991.92,8991.92,0],["2018-07-30",9196.28,9196.28,9196.28,9196.28,2000],["2018-07-31",9196.28,9196.28,9196.28,9196.28,0],["2018-08-01",9196.28,9196.28,9196.28,9196.28,0],["2018-08-02",10013.73,10013.73,9877.49,10013.73,1900],["2018-08-03",9196.28,9196.28,9196.28,9196.28,100],["2018-08-06",9196.28,9196.28,9196.28,9196.28,0],["2018-08-07",9196.28,9196.28,9196.28,9196.28,0],["2018-08-08",9196.28,9196.28,9196.28,9196.28,0],["2018-08-09",9536.88,10081.85,9536.88,10081.85,3100],["2018-08-10",9605.0,11035.54,9605.0,11035.54,200],["2018-08-13",10013.73,11921.1,10013.73,11921.1,200],["2018-08-14",10763.05,10763.05,10763.05,10763.05,3200],["2018-08-15",9809.36,9809.36,9809.36,9809.36,100],["2018-08-16",8991.92,8991.92,8991.92,8991.92,100],["2018-08-17",8991.92,8991.92,8991.92,8991.92,0],["2018-08-20",9741.24,9877.49,9741.24,9877.49,2800],["2018-08-21",10831.17,10831.17,10831.17,10831.17,100],["2018-08-22",9877.49,11716.74,9877.49,11716.74,200],["2018-08-23",10558.69,10558.69,10558.69,10558.69,4200],["2018-08-24",9605.0,9605.0,9605.0,9605.0,100],["2018-08-27",9605.0,9605.0,9605.0,9605.0,0],["2018-08-28",9264.4,9264.4,9264.4,9264.4,100],["2018-08-29",9945.61,9945.61,9945.61,9945.61,7500],["2018-08-30",10081.85,10081.85,10081.85,10081.85,900],["2018-08-31",10081.85,10081.85,10081.85,10081.85,0],["2018-09-04",10081.85,10081.85,10081.85,10081.85,0],["2018-09-05",10081.85,10081.85,10081.85,10081.85,0],["2018-09-06",10081.85,10081.85,10081.85,10081.85,0],["2018-09-07",10081.85,10081.85,10081.85,10081.85,0],["2018-09-10",10218.09,10218.09,10218.09,10218.09,100],["2018-09-11",10218.09,10218.09,10218.09,10218.09,0],["2018-09-12",9605.0,9605.0,9605.0,9605.0,100],["2018-09-13",9536.88,9536.88,9536.88,9536.88,100],["2018-09-14",9536.88,9536.88,9536.88,9536.88,0],["2018-09-17",9536.88,9536.88,9536.88,9536.88,0],["2018-09-18",9536.88,9536.88,9536.88,9536.88,0],["2018-09-19",9536.88,9536.88,9536.88,9536.88,0],["2018-09-20",10422.45,10422.45,10422.45,10422.45,300],["2018-09-21",10422.45,10422.45,10422.45,10422.45,0],["2018-09-24",9400.64,9400.64,9400.64,9400.64,100],["2018-09-25",9400.64,9400.64,9400.64,9400.64,0],["2018-09-26",9400.64,9400.64,9400.64,9400.64,0],["2018-09-27",9400.64,9400.64,9400.64,9400.64,0],["2018-09-28",10286.21,10286.21,10286.21,10286.21,200],["2018-10-01",10286.21,10286.21,10286.21,10286.21,0],["2018-10-02",10286.21,10286.21,10286.21,10286.21,0],["2018-10-03",10286.21,10286.21,10286.21,10286.21,0],["2018-10-04",10286.21,10286.21,10286.21,10286.21,0],["2018-10-05",9605.0,9605.0,9264.4,9264.4,10000],["2018-10-08",10081.85,10081.85,10081.85,10081.85,100],["2018-10-09",10081.85,10081.85,10081.85,10081.85,0],["2018-10-10",10081.85,10081.85,10081.85,10081.85,0],["2018-10-11",10218.09,10218.09,10218.09,10218.09,1000],["2018-10-12",10218.09,10218.09,10218.09,10218.09,0],["2018-10-15",10218.09,10218.09,10218.09,10218.09,0],["2018-10-16",10218.09,10218.09,10218.09,10218.09,0],["2018-10-17",10218.09,10218.09,10218.09,10218.09,0],["2018-10-18",10218.09,10218.09,10218.09,10218.09,0],["2018-10-19",10218.09,10218.09,10218.09,10218.09,0],["2018-10-22",10218.09,10218.09,10218.09,10218.09,0],["2018-10-23",10218.09,10218.09,10218.09,10218.09,0],["2018-10-24",10218.09,10218.09,10218.09,10218.09,0],["2018-10-25",10218.09,10218.09,10218.09,10218.09,0],["2018-10-26",10218.09,10218.09,10218.09,10218.09,0],["2018-10-29",10218.09,10218.09,10218.09,10218.09,0],["2018-10-30",10218.09,10218.09,10218.09,10218.09,0],["2018-10-31",10218.09,10218.09,10218.09,10218.09,0],["2018-11-01",10218.09,10218.09,10218.09,10218.09,0],["2018-11-02",9196.28,9196.28,9196.28,9196.28,300],["2018-11-05",9196.28,9196.28,9196.28,9196.28,0],["2018-11-06",8310.71,8310.71,8310.71,8310.71,100],["2018-11-07",9128.16,9128.16,9128.16,9128.16,100],["2018-11-08",8242.59,8242.59,8242.59,8242.59,100],["2018-11-09",8242.59,8242.59,8242.59,8242.59,0],["2018-11-12",9060.04,9060.04,9060.04,9060.04,100],["2018-11-13",8174.47,8174.47,8174.47,8174.47,100],["2018-11-14",8991.92,8991.92,8991.92,8991.92,100],["2018-11-15",8174.47,8174.47,8174.47,8174.47,100],["2018-11-16",8991.92,8991.92,8991.92,8991.92,200],["2018-11-19",8174.47,8174.47,8174.47,8174.47,100],["2018-11-20",8991.92,8991.92,8991.92,8991.92,100],["2018-11-21",8106.35,9877.49,8106.35,9877.49,200],["2018-11-22",8923.8,8923.8,8923.8,8923.8,100],["2018-11-23",9809.36,9809.36,9809.36,9809.36,100],["2018-11-26",9809.36,9809.36,9809.36,9809.36,0],["2018-11-27",8991.92,9809.36,8991.92,9809.36,200],["2018-11-28",8991.92,8991.92,8991.92,8991.92,100],["2018-11-29",8991.92,8991.92,8991.92,8991.92,0],["2018-11-30",9877.49,9877.49,9877.49,9877.49,100],["2018-12-03",8923.8,8923.8,8923.8,8923.8,100],["2018-12-04",9809.36,9809.36,9809.36,9809.36,100],["2018-12-05",8923.8,8923.8,8923.8,8923.8,100],["2018-12-06",9809.36,9809.36,9809.36,9809.36,200],["2018-12-07",9809.36,9809.36,9809.36,9809.36,0],["2018-12-10",9128.16,9741.24,9128.16,9741.24,200],["2018-12-11",9741.24,9741.24,9741.24,9741.24,0],["2018-12-12",9128.16,9128.16,9128.16,9128.16,100],["2018-12-13",9809.36,10013.73,9809.36,10013.73,200],["2018-12-14",9196.28,9196.28,9196.28,9196.28,100],["2018-12-17",10081.85,10081.85,10081.85,10081.85,200],["2018-12-18",9264.4,9264.4,9264.4,9264.4,100],["2018-12-19",9264.4,9264.4,9264.4,9264.4,0],["2018-12-20",10013.73,10149.97,10013.73,10149.97,200],["2018-12-21",9196.28,9945.61,9196.28,9945.61,200],["2018-12-24",8991.92,8991.92,8991.92,8991.92,100],["2018-12-25",8991.92,8991.92,8991.92,8991.92,0],["2018-12-26",9877.49,9877.49,9877.49,9877.49,100],["2018-12-27",10831.17,10831.17,10831.17,10831.17,3400],["2018-12-28",9877.49,9877.49,9877.49,9877.49,100],["2019-01-02",8923.8,8923.8,8923.8,8923.8,100],["2019-01-03",8923.8,8923.8,8923.8,8923.8,0],["2019-01-04",8923.8,8923.8,8923.8,8923.8,0],["2019-01-07",8923.8,8923.8,8923.8,8923.8,0],["2019-01-08",9536.88,9536.88,9536.88,9536.88,100],["2019-01-09",10081.85,10081.85,10081.85,10081.85,100],["2019-01-10",11035.54,11035.54,11035.54,11035.54,1800],["2019-01-11",10081.85,10081.85,10081.85,10081.85,100],["2019-01-14",10081.85,10081.85,10081.85,10081.85,0],["2019-01-15",10081.85,10081.85,10081.85,10081.85,0],["2019-01-16",10081.85,10081.85,10081.85,10081.85,0],["2019-01-17",10081.85,10081.85,10081.85,10081.85,0],["2019-01-18",10081.85,10081.85,10081.85,10081.85,0],["2019-01-21",10081.85,10081.85,10081.85,10081.85,0],["2019-01-22",10081.85,10081.85,10081.85,10081.85,0],["2019-01-23",10081.85,10081.85,10081.85,10081.85,0],["2019-01-24",10081.85,10081.85,10081.85,10081.85,0],["2019-01-25",10081.85,10081.85,10081.85,10081.85,0],["2019-01-28",10081.85,10081.85,10081.85,10081.85,0],["2019-01-29",10081.85,10081.85,10081.85,10081.85,0],["2019-01-30",10081.85,10081.85,10081.85,10081.85,0],["2019-01-31",10081.85,10081.85,10081.85,10081.85,0],["2019-02-01",10081.85,10081.85,10081.85,10081.85,0],["2019-02-11",10081.85,10081.85,10081.85,10081.85,0],["2019-02-12",10081.85,10081.85,10081.85,10081.85,0],["2019-02-13",10081.85,10081.85,10081.85,10081.85,0],["2019-02-14",10081.85,10081.85,10081.85,10081.85,0],["2019-02-15",10081.85,10081.85,10081.85,10081.85,0],["2019-02-18",10081.85,10081.85,10081.85,10081.85,0],["2019-02-19",10967.41,10967.41,10218.09,10218.09,5100],["2019-02-20",10218.09,10218.09,10218.09,10218.09,0],["2019-02-21",10218.09,10218.09,10218.09,10218.09,0],["2019-02-22",11171.78,11171.78,11171.78,11171.78,100],["2019-02-25",12193.59,12193.59,12057.34,12193.59,21100],["2019-02-26",12806.67,12806.67,12806.67,12806.67,5000],["2019-02-27",12806.67,12806.67,12806.67,12806.67,700],["2019-02-28",11784.86,11784.86,11784.86,11784.86,100],["2019-03-01",11784.86,11784.86,11784.86,11784.86,0],["2019-03-04",12942.91,12942.91,12806.67,12806.67,5700],["2019-03-05",12806.67,12806.67,12806.67,12806.67,5000],["2019-03-06",11580.5,11580.5,11580.5,11580.5,100],["2019-03-07",11580.5,11580.5,11580.5,11580.5,95400],["2019-03-08",11580.5,11580.5,11580.5,11580.5,32700],["2019-03-11",10422.45,10422.45,10422.45,10422.45,100],["2019-03-12",11444.26,11444.26,11444.26,11444.26,100],["2019-03-13",12534.19,12534.19,11512.38,11512.38,12200],["2019-03-14",11580.5,11580.5,11512.38,11512.38,18000],["2019-03-15",12602.31,12602.31,12602.31,12602.31,1200],["2019-03-18",12602.31,13760.36,12602.31,13760.36,2600],["2019-03-19",12602.31,12670.43,12466.07,12466.07,14900],["2019-03-20",11308.02,13079.15,11308.02,13079.15,200],["2019-03-21",11921.1,12261.71,11921.1,12261.71,19104],["2019-03-22",12261.71,12942.91,12261.71,12942.91,12800],["2019-03-25",12602.31,13079.15,12602.31,13079.15,6200],["2019-03-26",13011.03,13011.03,13011.03,13011.03,10200],["2019-03-27",13079.15,14237.2,13079.15,14237.2,600],["2019-03-28",12874.79,14237.2,12874.79,13147.27,700],["2019-03-29",11852.98,13487.88,11852.98,13487.88,5100],["2019-04-01",12193.59,14714.05,12193.59,14714.05,3900],["2019-04-02",13283.51,15599.61,13283.51,15599.61,200],["2019-04-03",14100.96,15667.74,14100.96,15667.74,200],["2019-04-04",14100.96,17234.51,14100.96,17234.51,1600],["2019-04-05",15531.49,15531.49,15531.49,15531.49,200],["2019-04-08",14169.08,16689.54,14100.96,16689.54,300],["2019-04-09",15054.65,15054.65,15054.65,15054.65,11300],["2019-04-10",13692.24,13692.24,13692.24,13692.24,100],["2019-04-11",13692.24,14986.53,13692.24,14986.53,400],["2019-04-12",13487.88,13487.88,13487.88,13487.88,100],["2019-04-16",12329.83,12329.83,12329.83,12329.83,100],["2019-04-17",11989.22,13487.88,11989.22,13487.88,200],["2019-04-18",12397.95,12397.95,12397.95,12397.95,100],["2019-04-19",11716.74,12874.79,11716.74,12874.79,200],["2019-04-22",11784.86,11784.86,11784.86,11784.86,100],["2019-04-23",12942.91,12942.91,12942.91,12942.91,100],["2019-04-24",11648.62,11648.62,11648.62,11648.62,100],["2019-04-25",12806.67,12806.67,12806.67,12806.67,100],["2019-04-26",12806.67,12806.67,12806.67,12806.67,100],["2019-05-02",12806.67,12806.67,12806.67,12806.67,0],["2019-05-03",11921.1,11921.1,11921.1,11921.1,100],["2019-05-06",12874.79,12874.79,12874.79,12874.79,100],["2019-05-07",12874.79,12874.79,12874.79,12874.79,0],["2019-05-08",12261.71,13283.51,12261.71,13283.51,200],["2019-05-09",12329.83,14305.32,12329.83,14305.32,300],["2019-05-10",12942.91,14305.32,12942.91,14305.32,300],["2019-05-13",13518.53,13518.53,13518.53,13518.53,100],["2019-05-14",13804.64,13804.64,13804.64,13804.64,100],["2019-05-15",14662.96,14662.96,14662.96,14662.96,100],["2019-05-16",13232.42,13232.42,13232.42,13232.42,100],["2019-05-17",13232.42,13232.42,13232.42,13232.42,0],["2019-05-20",13232.42,13232.42,13232.42,13232.42,0],["2019-05-21",13232.42,13232.42,13232.42,13232.42,0],["2019-05-22",13232.42,13232.42,13232.42,13232.42,0],["2019-05-23",13232.42,13232.42,13232.42,13232.42,0],["2019-05-24",13232.42,13232.42,13232.42,13232.42,0],["2019-05-27",14233.8,14305.32,14233.8,14305.32,1200],["2019-05-28",13303.95,15735.86,13303.95,15735.86,2500],["2019-05-29",14305.32,15735.86,14305.32,15735.86,200],["2019-05-30",15735.86,15735.86,15735.86,15735.86,0],["2019-05-31",15735.86,15735.86,15735.86,15735.86,1400],["2019-06-03",15735.86,15735.86,15735.86,15735.86,0],["2019-06-04",14376.85,14376.85,14376.85,14376.85,100],["2019-06-05",14376.85,14376.85,14376.85,14376.85,11000],["2019-06-06",14376.85,14376.85,14376.85,14376.85,0],["2019-06-07",15592.8,15592.8,15592.8,15592.8,100],["2019-06-10",14448.38,14448.38,14448.38,14448.38,100],["2019-06-11",14448.38,14448.38,14448.38,14448.38,0],["2019-06-12",14448.38,14448.38,14448.38,14448.38,0],["2019-06-13",14448.38,14448.38,14448.38,14448.38,0],["2019-06-14",15235.17,15235.17,15235.17,15235.17,100],["2019-06-17",15235.17,15235.17,15235.17,15235.17,0],["2019-06-18",15235.17,15235.17,15235.17,15235.17,0],["2019-06-19",15235.17,15235.17,15235.17,15235.17,0],["2019-06-20",15235.17,15235.17,15235.17,15235.17,0],["2019-06-21",15235.17,15235.17,15235.17,15235.17,0],["2019-06-24",15235.17,15235.17,15235.17,15235.17,0],["2019-06-25",15235.17,15235.17,15235.17,15235.17,0],["2019-06-26",15235.17,15235.17,15235.17,15235.17,0],["2019-06-27",15235.17,15235.17,15235.17,15235.17,0],["2019-06-28",14448.38,14448.38,14448.38,14448.38,100],["2019-07-01",14448.38,14448.38,14448.38,14448.38,0],["2019-07-02",14448.38,14448.38,14448.38,14448.38,0],["2019-07-03",14448.38,14448.38,14448.38,14448.38,0],["2019-07-04",14448.38,14448.38,14448.38,14448.38,0],["2019-07-05",14448.38,14448.38,14448.38,14448.38,0],["2019-07-08",14448.38,14448.38,14448.38,14448.38,0],["2019-07-09",13733.11,13733.11,13733.11,13733.11,100],["2019-07-10",13733.11,13733.11,13733.11,13733.11,100],["2019-07-11",13733.11,13733.11,13733.11,13733.11,0],["2019-07-12",14662.96,14662.96,13947.69,13947.69,35000],["2019-07-15",13947.69,14806.01,12874.79,14806.01,16200],["2019-07-16",14806.01,14806.01,14806.01,14806.01,0],["2019-07-17",14806.01,14806.01,14806.01,14806.01,0],["2019-07-18",14305.32,14376.85,14233.8,14376.85,3900],["2019-07-19",14233.8,15807.38,12946.32,14448.38,17000],["2019-07-22",13947.69,15878.91,13947.69,15092.12,300],["2019-07-23",15092.12,15092.12,15092.12,15092.12,0],["2019-07-24",14162.27,14162.27,14162.27,14162.27,4500],["2019-07-25",14162.27,14806.01,13375.48,13661.58,33300],["2019-07-26",14305.32,14305.32,14305.32,14305.32,5000],["2019-07-29",14806.01,14806.01,14806.01,14806.01,2400],["2019-07-30",14734.48,14734.48,14019.22,14019.22,7300],["2019-07-31",14090.74,14877.54,13661.58,14877.54,34300],["2019-08-01",14877.54,16308.07,14877.54,16308.07,13600],["2019-08-02",16594.18,16594.18,16594.18,16594.18,400],["2019-08-05",16379.6,17738.6,16379.6,17452.49,15800],["2019-08-06",17023.34,17881.65,17023.34,17881.65,9200],["2019-08-07",17524.02,17953.18,17524.02,17953.18,2000],["2019-08-08",16451.12,16451.12,16451.12,16451.12,2000],["2019-08-09",17166.39,18096.23,16522.65,18096.23,4100],["2019-08-12",19884.4,19884.4,19884.4,19884.4,1000],["2019-08-13",19097.61,20742.72,19097.61,20742.72,200],["2019-08-14",19383.71,22101.72,19312.19,22101.72,1500],["2019-08-15",19955.93,23460.73,19955.93,20027.45,3300],["2019-08-16",21958.67,21958.67,21958.67,21958.67,500],["2019-08-19",20098.98,21457.99,20098.98,21457.99,900],["2019-08-20",20385.09,20385.09,20385.09,20385.09,300],["2019-08-21",20385.09,20385.09,20385.09,20385.09,0],["2019-08-22",20385.09,20385.09,20385.09,20385.09,0],["2019-08-23",18453.87,18453.87,18453.87,18453.87,500],["2019-08-26",18453.87,18453.87,18453.87,18453.87,0],["2019-08-27",16665.7,18453.87,16665.7,18453.87,200],["2019-08-28",16665.7,16880.28,16665.7,16880.28,1800],["2019-08-29",16594.18,16594.18,16594.18,16594.18,100],["2019-08-30",16594.18,16594.18,16594.18,16594.18,0],["2019-09-03",18167.76,18239.29,18167.76,18239.29,2600],["2019-09-04",18239.29,18239.29,18239.29,18239.29,0],["2019-09-05",18239.29,18239.29,18239.29,18239.29,0],["2019-09-06",19169.13,19169.13,19169.13,19169.13,2400],["2019-09-09",19169.13,19169.13,19169.13,19169.13,0],["2019-09-10",19955.93,19955.93,17380.97,17380.97,1600],["2019-09-11",17380.97,17380.97,17380.97,17380.97,0],["2019-09-12",19026.08,19026.08,19026.08,19026.08,100],["2019-09-13",19026.08,19026.08,19026.08,19026.08,0],["2019-09-16",20742.72,20742.72,17237.91,17237.91,400],["2019-09-17",18525.39,18525.39,18525.39,18525.39,100],["2019-09-18",18525.39,18525.39,18525.39,18525.39,0],["2019-09-19",18525.39,18525.39,18525.39,18525.39,0],["2019-09-20",18453.87,18453.87,17953.18,17953.18,2100],["2019-09-23",17953.18,19598.29,17953.18,19598.29,300],["2019-09-24",19598.29,19598.29,19598.29,19598.29,0],["2019-09-25",19598.29,19598.29,19598.29,19598.29,0],["2019-09-26",19598.29,19598.29,19598.29,19598.29,0],["2019-09-27",19598.29,19598.29,19598.29,19598.29,0],["2019-09-30",19598.29,19598.29,19598.29,19598.29,0],["2019-10-01",20170.51,20170.51,17881.65,17881.65,500],["2019-10-02",16165.02,19240.66,16165.02,19240.66,200],["2019-10-03",17881.65,19240.66,17595.55,19240.66,700],["2019-10-04",19240.66,19240.66,19240.66,19240.66,0],["2019-10-07",19240.66,19240.66,19240.66,19240.66,0],["2019-10-08",17380.97,19669.82,17380.97,17380.97,5500],["2019-10-09",16165.02,19026.08,16165.02,16522.65,2900],["2019-10-10",16522.65,16522.65,16522.65,16522.65,0],["2019-10-11",17667.07,17667.07,17667.07,17667.07,100],["2019-10-14",17667.07,17667.07,17667.07,17667.07,0],["2019-10-15",16451.12,16451.12,16451.12,16451.12,3000],["2019-10-16",16451.12,16451.12,16451.12,16451.12,0],["2019-10-17",16451.12,16451.12,16451.12,16451.12,0],["2019-10-18",16451.12,16451.12,16451.12,16451.12,0],["2019-10-21",16951.81,16951.81,16737.23,16737.23,300],["2019-10-22",16737.23,16737.23,16737.23,16737.23,100],["2019-10-23",17452.49,17524.02,17166.39,17524.02,1200],["2019-10-24",18596.92,19240.66,18596.92,19240.66,5000],["2019-10-25",19240.66,19240.66,19240.66,19240.66,0],["2019-10-28",19240.66,21028.83,19240.66,19240.66,7000],["2019-10-29",21100.35,21100.35,21100.35,21100.35,2000],["2019-10-30",23103.1,23103.1,21457.99,23103.1,2300],["2019-10-31",21457.99,22816.99,21386.46,21958.67,23500],["2019-11-01",23460.73,23460.73,23460.73,23460.73,400],["2019-11-04",24891.26,24891.26,24891.26,24891.26,400],["2019-11-05",22459.36,22459.36,22459.36,22459.36,100],["2019-11-06",24533.63,24533.63,24533.63,24533.63,500],["2019-11-07",22101.72,22101.72,22101.72,22101.72,100],["2019-11-08",23389.2,23389.2,23389.2,23389.2,100],["2019-11-11",24819.74,24819.74,21171.88,22888.52,19600],["2019-11-12",20742.72,24319.05,20742.72,24319.05,900],["2019-11-13",24319.05,24319.05,24319.05,24319.05,0],["2019-11-14",24319.05,24319.05,24319.05,24319.05,0],["2019-11-15",25678.06,25678.06,25678.06,25678.06,100],["2019-11-18",25678.06,25678.06,25678.06,25678.06,0],["2019-11-19",27895.38,27895.38,27895.38,27895.38,500],["2019-11-20",27895.38,27895.38,27895.38,27895.38,0],["2019-11-21",30613.39,30613.39,30613.39,30613.39,500],["2019-11-22",30613.39,30613.39,30613.39,30613.39,0],["2019-11-25",30613.39,30613.39,30613.39,30613.39,0],["2019-11-26",30613.39,30613.39,30613.39,30613.39,0],["2019-11-27",30613.39,30613.39,30613.39,30613.39,0],["2019-11-28",27609.27,28610.65,27609.27,28109.96,500],["2019-11-29",28109.96,28109.96,28109.96,28109.96,0],["2019-12-02",28109.96,28109.96,28109.96,28109.96,0],["2019-12-03",28109.96,28109.96,28109.96,28109.96,0],["2019-12-04",25320.42,25320.42,25320.42,25320.42,200],["2019-12-05",22816.99,22816.99,22816.99,22816.99,500],["2019-12-06",24176.0,24247.52,21457.99,21457.99,5400],["2019-12-09",20385.09,20742.72,20385.09,20742.72,3200],["2019-12-10",22816.99,22816.99,20742.72,20742.72,400],["2019-12-11",22816.99,22816.99,22816.99,22816.99,100],["2019-12-12",22816.99,22816.99,22816.99,22816.99,0],["2019-12-13",22816.99,22816.99,22816.99,22816.99,0],["2019-12-16",22816.99,22816.99,22816.99,22816.99,0],["2019-12-17",23532.26,23532.26,21457.99,21457.99,2300],["2019-12-18",23532.26,23532.26,23532.26,23532.26,100],["2019-12-19",23532.26,23532.26,23532.26,23532.26,0],["2019-12-20",21314.93,21314.93,21314.93,21314.93,1800],["2019-12-23",21243.41,21243.41,21243.41,21243.41,200],["2019-12-24",21243.41,21243.41,21243.41,21243.41,0],["2019-12-25",20742.72,20742.72,20742.72,20742.72,100],["2019-12-26",20742.72,20742.72,20742.72,20742.72,0],["2019-12-27",20742.72,20742.72,20742.72,20742.72,0],["2019-12-30",20742.72,20742.72,20742.72,20742.72,100],["2019-12-31",20742.72,20742.72,20742.72,20742.72,0],["2020-01-02",20742.72,20742.72,20742.72,20742.72,0],["2020-01-03",20742.72,20742.72,20742.72,20742.72,0],["2020-01-06",20742.72,20742.72,20742.72,20742.72,0],["2020-01-07",20742.72,20742.72,20742.72,20742.72,0],["2020-01-08",22459.36,22459.36,22459.36,22459.36,100],["2020-01-09",24676.68,24676.68,24676.68,24676.68,100],["2020-01-10",24676.68,24676.68,24676.68,24676.68,0],["2020-01-13",27108.59,27108.59,25749.58,25749.58,1100],["2020-01-14",25749.58,25749.58,25749.58,25749.58,0],["2020-01-15",28324.54,28324.54,28324.54,28324.54,100],["2020-01-16",28324.54,28324.54,28324.54,28324.54,0],["2020-01-17",31114.08,31114.08,31114.08,31114.08,100],["2020-01-20",34189.72,34189.72,34189.72,34189.72,100],["2020-01-21",34189.72,34189.72,34189.72,34189.72,0],["2020-01-22",37551.47,37551.47,37551.47,37551.47,100],["2020-01-30",37551.47,37551.47,37551.47,37551.47,0],["2020-01-31",41270.86,41270.86,41270.86,41270.86,100],["2020-02-03",41270.86,41270.86,41270.86,41270.86,0],["2020-02-04",41270.86,41270.86,41270.86,41270.86,0],["2020-02-05",41270.86,41270.86,41270.86,41270.86,0],["2020-02-06",41270.86,41270.86,41270.86,41270.86,0],["2020-02-07",41270.86,41270.86,41270.86,41270.86,0],["2020-02-10",37193.84,37193.84,37193.84,37193.84,2500],["2020-02-11",37193.84,37193.84,37193.84,37193.84,0],["2020-02-12",37193.84,37193.84,37193.84,37193.84,0],["2020-02-13",37193.84,37193.84,37193.84,37193.84,0],["2020-02-14",37193.84,37193.84,37193.84,37193.84,0],["2020-02-17",37193.84,37193.84,37193.84,37193.84,0],["2020-02-18",37193.84,37193.84,37193.84,37193.84,0],["2020-02-19",37193.84,37193.84,37193.84,37193.84,0],["2020-02-20",37193.84,37193.84,37193.84,37193.84,0],["2020-02-21",37193.84,37193.84,37193.84,37193.84,0],["2020-02-24",37193.84,37193.84,37193.84,37193.84,0],["2020-02-25",35763.31,35763.31,35763.31,35763.31,10700],["2020-02-26",35048.04,35048.04,35048.04,35048.04,100],["2020-02-27",35048.04,35048.04,35048.04,35048.04,0],["2020-02-28",35048.04,35048.04,35048.04,35048.04,0],["2020-03-02",35048.04,35048.04,35048.04,35048.04,0],["2020-03-03",35048.04,35048.04,35048.04,35048.04,0],["2020-03-04",35048.04,35048.04,35048.04,35048.04,0],["2020-03-05",35048.04,35048.04,35048.04,35048.04,0],["2020-03-06",35048.04,35048.04,35048.04,35048.04,0],["2020-03-09",35048.04,35048.04,35048.04,35048.04,0],["2020-03-10",35048.04,35048.04,35048.04,35048.04,0],["2020-03-11",35048.04,35048.04,35048.04,35048.04,0],["2020-03-12",35048.04,35048.04,35048.04,35048.04,0],["2020-03-13",35048.04,35048.04,35048.04,35048.04,0],["2020-03-16",35048.04,35048.04,35048.04,35048.04,0],["2020-03-17",35048.04,35048.04,35048.04,35048.04,0],["2020-03-18",35048.04,35048.04,35048.04,35048.04,0],["2020-03-19",35048.04,35048.04,35048.04,35048.04,0],["2020-03-20",35048.04,35048.04,35048.04,35048.04,0],["2020-03-23",35048.04,35048.04,35048.04,35048.04,0],["2020-03-24",35048.04,35048.04,35048.04,35048.04,0],["2020-03-25",35048.04,35048.04,35048.04,35048.04,0],["2020-03-26",35048.04,35048.04,35048.04,35048.04,0],["2020-03-27",35048.04,35048.04,35048.04,35048.04,0],["2020-03-30",35048.04,35048.04,35048.04,35048.04,0],["2020-03-31",35048.04,35048.04,35048.04,35048.04,0],["2020-04-01",35048.04,35048.04,35048.04,35048.04,0],["2020-04-03",35048.04,35048.04,35048.04,35048.04,0],["2020-04-06",35048.04,35048.04,35048.04,35048.04,0],["2020-04-07",35048.04,35048.04,35048.04,35048.04,0],["2020-04-08",35048.04,35048.04,35048.04,35048.04,0],["2020-04-09",35048.04,35048.04,35048.04,35048.04,0],["2020-04-10",35048.04,35048.04,35048.04,35048.04,0],["2020-04-13",35048.04,35048.04,35048.04,35048.04,0],["2020-04-14",35048.04,35048.04,35048.04,35048.04,0],["2020-04-15",35048.04,35048.04,35048.04,35048.04,0],["2020-04-16",35048.04,35048.04,35048.04,35048.04,0],["2020-04-17",35048.04,35048.04,35048.04,35048.04,0],["2020-04-20",35048.04,35048.04,35048.04,35048.04,0],["2020-04-21",35048.04,35048.04,35048.04,35048.04,0],["2020-04-22",35048.04,35048.04,35048.04,35048.04,0],["2020-04-23",35048.04,35048.04,35048.04,35048.04,0],["2020-04-24",35048.04,35048.04,35048.04,35048.04,0],["2020-04-27",35048.04,35048.04,35048.04,35048.04,0],["2020-04-28",35048.04,35048.04,35048.04,35048.04,0],["2020-04-29",35048.04,35048.04,35048.04,35048.04,0],["2020-05-04",35048.04,35048.04,35048.04,35048.04,0],["2020-05-05",35048.04,35048.04,35048.04,35048.04,0],["2020-05-06",35048.04,35048.04,35048.04,35048.04,0],["2020-05-07",35048.04,35048.04,35048.04,35048.04,0],["2020-05-08",35048.04,35048.04,35048.04,35048.04,0],["2020-05-11",35048.04,35048.04,35048.04,35048.04,0],["2020-05-12",35048.04,35048.04,35048.04,35048.04,0],["2020-05-13",35048.04,35048.04,35048.04,35048.04,0],["2020-05-14",35048.04,35048.04,35048.04,35048.04,0],["2020-05-15",35048.04,35048.04,35048.04,35048.04,0],["2020-05-18",35048.04,35048.04,35048.04,35048.04,0],["2020-05-19",35048.04,35048.04,35048.04,35048.04,0],["2020-05-20",35048.04,35048.04,35048.04,35048.04,0],["2020-05-21",35048.04,35048.04,35048.04,35048.04,0],["2020-05-22",35048.04,35048.04,35048.04,35048.04,0],["2020-05-25",35048.04,35048.04,35048.04,35048.04,0],["2020-05-26",31543.24,31543.24,31543.24,31543.24,100],["2020-05-27",28610.65,28610.65,28610.65,28610.65,100],["2020-05-28",28610.65,28610.65,28610.65,28610.65,0],["2020-05-29",28610.65,28610.65,28610.65,28610.65,0],["2020-06-01",25749.58,25749.58,25749.58,25749.58,200],["2020-06-02",25749.58,25749.58,23174.62,23174.62,2100],["2020-06-03",23174.62,23174.62,23174.62,23174.62,100],["2020-06-04",23174.62,23174.62,23174.62,23174.62,0],["2020-06-05",21529.51,21529.51,21529.51,21529.51,6000],["2020-06-08",21529.51,21529.51,21529.51,21529.51,1000],["2020-06-09",23603.78,23603.78,23603.78,23603.78,300],["2020-06-10",24748.21,24891.26,24748.21,24891.26,400],["2020-06-11",24891.26,24891.26,24891.26,24891.26,2500],["2020-06-12",24891.26,24891.26,24891.26,24891.26,0],["2020-06-15",24891.26,24891.26,24891.26,24891.26,0],["2020-06-16",24891.26,24891.26,24891.26,24891.26,0],["2020-06-17",24891.26,24891.26,24891.26,24891.26,0],["2020-06-18",24891.26,24891.26,24891.26,24891.26,0],["2020-06-19",24891.26,24891.26,24891.26,24891.26,0],["2020-06-22",24748.21,24748.21,24748.21,24748.21,100],["2020-06-23",24748.21,24748.21,24748.21,24748.21,0],["2020-06-24",24748.21,24748.21,24748.21,24748.21,0],["2020-06-25",24748.21,24748.21,24748.21,24748.21,0],["2020-06-26",22303.03,22303.03,22303.03,22303.03,200],["2020-06-29",20080.13,20080.13,20080.13,20080.13,100],["2020-06-30",20080.13,20080.13,20080.13,20080.13,100],["2020-07-01",20080.13,20080.13,20080.13,20080.13,0],["2020-07-02",20080.13,20080.13,20080.13,20080.13,0],["2020-07-03",20080.13,20080.13,20080.13,20080.13,0],["2020-07-06",20080.13,20080.13,20080.13,20080.13,0],["2020-07-07",20080.13,20080.13,20080.13,20080.13,0],["2020-07-08",21117.48,21191.58,21117.48,21191.58,4000],["2020-07-09",21191.58,21191.58,21191.58,21191.58,0],["2020-07-10",21191.58,21191.58,21191.58,21191.58,0],["2020-07-13",21191.58,21191.58,21191.58,21191.58,0],["2020-07-14",21191.58,21191.58,21191.58,21191.58,0],["2020-07-15",21191.58,21191.58,21191.58,21191.58,0],["2020-07-16",21191.58,21191.58,21191.58,21191.58,0],["2020-07-17",21191.58,21191.58,21191.58,21191.58,0],["2020-07-20",21191.58,21191.58,21191.58,21191.58,0],["2020-07-21",21191.58,21191.58,21191.58,21191.58,0],["2020-07-22",19116.88,19116.88,19116.88,19116.88,100],["2020-07-23",19116.88,19116.88,19116.88,19116.88,0],["2020-07-24",19116.88,19116.88,19116.88,19116.88,0],["2020-07-27",19116.88,19116.88,19116.88,19116.88,0],["2020-07-28",17264.47,17264.47,17264.47,17264.47,100],["2020-07-29",17264.47,17264.47,17264.47,17264.47,0],["2020-07-30",17264.47,17264.47,17264.47,17264.47,0],["2020-07-31",17264.47,17264.47,17264.47,17264.47,0],["2020-08-03",17264.47,17264.47,17264.47,17264.47,0],["2020-08-04",17264.47,17264.47,17264.47,17264.47,0],["2020-08-05",17264.47,17264.47,17264.47,17264.47,0],["2020-08-06",17264.47,17264.47,17264.47,17264.47,0],["2020-08-07",17264.47,17264.47,17264.47,17264.47,0],["2020-08-10",17264.47,17264.47,17264.47,17264.47,0],["2020-08-11",17264.47,17264.47,17264.47,17264.47,0],["2020-08-12",17264.47,17264.47,17264.47,17264.47,0],["2020-08-13",17264.47,17264.47,17264.47,17264.47,0],["2020-08-14",17264.47,17264.47,17264.47,17264.47,0],["2020-08-17",17264.47,17264.47,17264.47,17264.47,0],["2020-08-18",17264.47,18968.69,17264.47,18968.69,2200],["2020-08-19",18968.69,18968.69,18968.69,18968.69,0],["2020-08-20",18968.69,18968.69,18968.69,18968.69,0],["2020-08-21",18968.69,18968.69,18968.69,18968.69,0],["2020-08-24",18968.69,18968.69,18968.69,18968.69,0],["2020-08-25",18968.69,18968.69,18968.69,18968.69,0],["2020-08-26",18968.69,18968.69,18968.69,18968.69,0],["2020-08-27",18968.69,18968.69,18968.69,18968.69,0],["2020-08-28",18968.69,18968.69,18968.69,18968.69,0],["2020-08-31",18968.69,18968.69,18968.69,18968.69,0],["2020-09-01",18968.69,18968.69,18968.69,18968.69,100],["2020-09-03",18968.69,18968.69,18968.69,18968.69,0],["2020-09-04",18968.69,18968.69,18968.69,18968.69,0],["2020-09-07",18968.69,18968.69,18968.69,18968.69,0],["2020-09-08",18968.69,18968.69,18968.69,18968.69,0],["2020-09-09",20821.1,20821.1,20821.1,20821.1,100],["2020-09-10",20821.1,20821.1,20821.1,20821.1,0],["2020-09-11",20821.1,20821.1,20821.1,20821.1,0],["2020-09-14",20821.1,20821.1,20821.1,20821.1,0],["2020-09-15",20821.1,20821.1,20821.1,20821.1,0],["2020-09-16",20821.1,20821.1,20821.1,20821.1,0],["2020-09-17",20821.1,20821.1,20821.1,20821.1,0],["2020-09-18",20821.1,20821.1,20821.1,20821.1,0],["2020-09-21",20821.1,20821.1,20821.1,20821.1,0],["2020-09-22",20821.1,20821.1,20821.1,20821.1,0],["2020-09-23",20821.1,20821.1,20821.1,20821.1,0],["2020-09-24",20821.1,20821.1,20821.1,20821.1,0],["2020-09-25",20821.1,20821.1,20821.1,20821.1,0],["2020-09-28",20821.1,20821.1,20821.1,20821.1,0],["2020-09-29",18746.4,20821.1,18746.4,20821.1,900],["2020-09-30",20821.1,20821.1,20821.1,20821.1,0],["2020-10-01",18820.49,20821.1,18820.49,20821.1,200],["2020-10-02",20821.1,20821.1,20821.1,20821.1,0],["2020-10-05",18746.4,18746.4,18746.4,18746.4,100],["2020-10-06",18746.4,18746.4,18746.4,18746.4,0],["2020-10-07",18746.4,18746.4,18746.4,18746.4,0],["2020-10-08",18746.4,18746.4,18746.4,18746.4,0],["2020-10-09",18746.4,18746.4,18746.4,18746.4,0],["2020-10-12",18746.4,18746.4,18746.4,18746.4,0],["2020-10-13",18746.4,18746.4,18746.4,18746.4,0],["2020-10-14",18746.4,18746.4,18746.4,18746.4,0],["2020-10-15",20598.81,20598.81,20598.81,20598.81,800],["2020-10-16",20598.81,20598.81,20598.81,20598.81,0],["2020-10-19",20598.81,20598.81,20598.81,20598.81,173000],["2020-10-20",20598.81,20598.81,20598.81,20598.81,0],["2020-10-21",20598.81,20598.81,20598.81,20598.81,0],["2020-10-22",20598.81,20598.81,20598.81,20598.81,0],["2020-10-23",18672.3,18672.3,18672.3,18672.3,1100],["2020-10-26",18672.3,18672.3,18524.11,18524.11,3900],["2020-10-27",18524.11,18524.11,18524.11,18524.11,0],["2020-10-28",18524.11,18524.11,18524.11,18524.11,0],["2020-10-29",19265.07,19265.07,19265.07,19265.07,100],["2020-10-30",19265.07,19265.07,19265.07,19265.07,0],["2020-11-02",19265.07,19265.07,19265.07,19265.07,0],["2020-11-03",19265.07,19265.07,19265.07,19265.07,0],["2020-11-04",19265.07,19265.07,19265.07,19265.07,0],["2020-11-05",19265.07,19265.07,19265.07,19265.07,0],["2020-11-06",19265.07,19265.07,19265.07,19265.07,0],["2020-11-09",19265.07,19265.07,19265.07,19265.07,0],["2020-11-10",19265.07,19265.07,19265.07,19265.07,0],["2020-11-11",19265.07,19265.07,19265.07,19265.07,0],["2020-11-12",19265.07,19265.07,19265.07,19265.07,0],["2020-11-13",19265.07,19265.07,19265.07,19265.07,0],["2020-11-16",19265.07,19265.07,19265.07,19265.07,0],["2020-11-17",19265.07,19265.07,19265.07,19265.07,0],["2020-11-18",18746.4,18894.59,18746.4,18894.59,2700],["2020-11-19",18894.59,18894.59,18894.59,18894.59,100],["2020-11-20",18894.59,18894.59,18894.59,18894.59,0],["2020-11-23",18894.59,18894.59,18894.59,18894.59,0],["2020-11-24",18894.59,18894.59,18894.59,18894.59,0],["2020-11-25",18894.59,18894.59,18894.59,18894.59,0],["2020-11-26",18894.59,18894.59,18894.59,18894.59,0],["2020-11-27",18894.59,18894.59,18894.59,18894.59,200],["2020-11-30",18894.59,18894.59,18894.59,18894.59,0],["2020-12-01",18894.59,18894.59,18894.59,18894.59,0],["2020-12-02",18894.59,18894.59,18894.59,18894.59,0],["2020-12-03",18894.59,18894.59,18894.59,18894.59,0],["2020-12-04",18894.59,18894.59,18894.59,18894.59,0],["2020-12-07",18894.59,18894.59,18894.59,18894.59,0],["2020-12-08",18894.59,18894.59,18894.59,18894.59,0],["2020-12-09",20006.04,20006.04,20006.04,20006.04,1300],["2020-12-10",20747.0,22006.64,20747.0,22006.64,1200],["2020-12-11",22006.64,22006.64,22006.64,22006.64,0],["2020-12-14",23710.86,23710.86,23710.86,23710.86,110],["2020-12-15",23710.86,23710.86,23710.86,23710.86,0],["2020-12-16",23710.86,23710.86,23710.86,23710.86,0],["2020-12-17",21487.97,22228.93,21487.97,21487.97,2000],["2020-12-18",21487.97,21487.97,21487.97,21487.97,0],["2020-12-21",21487.97,21487.97,21487.97,21487.97,0],["2020-12-22",21487.97,21487.97,21487.97,21487.97,0],["2020-12-23",21487.97,21487.97,21487.97,21487.97,0],["2020-12-24",19339.17,19339.17,19339.17,19339.17,100],["2020-12-25",20376.52,21265.68,20006.04,21265.68,2100],["2020-12-28",22228.93,22228.93,19190.98,19190.98,2100],["2020-12-29",17486.76,21043.39,17338.57,21043.39,6100],["2020-12-30",21043.39,21043.39,21043.39,21043.39,0],["2020-12-31",21043.39,21043.39,21043.39,21043.39,0],["2021-01-04",20672.91,22377.12,20006.04,22377.12,600],["2021-01-05",20450.62,20450.62,20154.23,20154.23,2900],["2021-01-06",20154.23,20154.23,18894.59,18894.59,400],["2021-01-07",19931.94,19931.94,19931.94,19931.94,100],["2021-01-08",19931.94,19931.94,19931.94,19931.94,100],["2021-01-11",19265.07,19709.65,19265.07,19709.65,600],["2021-01-12",19931.94,21413.87,19931.94,21413.87,200],["2021-01-13",21413.87,21413.87,21413.87,21413.87,0],["2021-01-14",19487.36,19487.36,19487.36,19487.36,100],["2021-01-15",19487.36,19487.36,19487.36,19487.36,173000],["2021-01-18",19487.36,21191.58,19487.36,21191.58,1600],["2021-01-19",19487.36,19487.36,19487.36,19487.36,200],["2021-01-20",19487.36,19561.46,19487.36,19561.46,1200],["2021-01-21",20598.81,20598.81,20598.81,20598.81,100],["2021-01-22",20598.81,21117.48,20598.81,21117.48,1400],["2021-01-25",21117.48,21117.48,20598.81,20598.81,2100],["2021-01-26",20598.81,20598.81,20598.81,20598.81,1700],["2021-01-27",20598.81,20598.81,20598.81,20598.81,800],["2021-01-28",20598.81,20598.81,20598.81,20598.81,13600],["2021-01-29",20598.81,20598.81,20598.81,20598.81,0],["2021-02-01",20598.81,20598.81,20598.81,20598.81,0],["2021-02-02",20598.81,20598.81,20598.81,20598.81,0],["2021-02-03",20598.81,20598.81,20598.81,20598.81,1000],["2021-02-04",20598.81,20598.81,20598.81,20598.81,0],["2021-02-05",20598.81,20598.81,20598.81,20598.81,0],["2021-02-08",20598.81,20598.81,20598.81,20598.81,0],["2021-02-09",20598.81,20598.81,20598.81,20598.81,0],["2021-02-17",20598.81,20598.81,20598.81,20598.81,0],["2021-02-18",22599.41,22599.41,22451.22,22525.32,1100],["2021-02-19",20747.0,20747.0,20747.0,20747.0,200],["2021-02-22",20747.0,20747.0,20747.0,20747.0,0],["2021-02-23",21487.97,21487.97,21487.97,21487.97,400],["2021-02-24",21487.97,21487.97,21487.97,21487.97,0],["2021-02-25",21487.97,21487.97,21487.97,21487.97,0],["2021-02-26",21487.97,21562.06,21487.97,21562.06,2100],["2021-03-01",22228.93,22228.93,22228.93,22228.93,3100],["2021-03-02",22228.93,24451.82,22228.93,24451.82,300],["2021-03-03",24451.82,26600.62,24451.82,26600.62,1000],["2021-03-04",26600.62,26600.62,26600.62,26600.62,0],["2021-03-05",26600.62,26600.62,26600.62,26600.62,0],["2021-03-08",26600.62,26600.62,26600.62,26600.62,200],["2021-03-09",26600.62,29045.8,26600.62,29045.8,400],["2021-03-10",29045.8,29045.8,29045.8,29045.8,0],["2021-03-11",29045.8,29045.8,29045.8,29045.8,0],["2021-03-12",29045.8,29045.8,29045.8,29045.8,0],["2021-03-15",29045.8,29045.8,29045.8,29045.8,0],["2021-03-16",29045.8,29045.8,29045.8,29045.8,0],["2021-03-17",29045.8,29045.8,29045.8,29045.8,0],["2021-03-18",29045.8,29045.8,29045.8,29045.8,0],["2021-03-19",29045.8,29045.8,29045.8,29045.8,0],["2021-03-22",29045.8,29045.8,29045.8,29045.8,0],["2021-03-23",26156.04,26156.04,26156.04,26156.04,100],["2021-03-24",26156.04,26156.04,26156.04,26156.04,0],["2021-03-25",23710.86,23710.86,23710.86,23710.86,100],["2021-03-26",23710.86,23710.86,23710.86,23710.86,0],["2021-03-29",23710.86,23710.86,23710.86,23710.86,0],["2021-03-30",23710.86,23710.86,23710.86,23710.86,0],["2021-03-31",23710.86,23710.86,23710.86,23710.86,0],["2021-04-01",23710.86,23710.86,23710.86,23710.86,0],["2021-04-02",23710.86,23710.86,23710.86,23710.86,0],["2021-04-05",23710.86,23710.86,23710.86,23710.86,0],["2021-04-06",23710.86,25859.66,23710.86,25859.66,300],["2021-04-07",25859.66,25859.66,25859.66,25859.66,0],["2021-04-08",25859.66,25859.66,25859.66,25859.66,0],["2021-04-09",25859.66,25859.66,25859.66,25859.66,0],["2021-04-12",25859.66,25859.66,25859.66,25859.66,0],["2021-04-13",25859.66,25859.66,25859.66,25859.66,0],["2021-04-14",24229.53,24229.53,24229.53,24229.53,3800],["2021-04-15",24229.53,24229.53,24229.53,24229.53,0],["2021-04-16",24229.53,24229.53,24229.53,24229.53,0],["2021-04-19",21932.55,24303.63,21932.55,24303.63,200],["2021-04-20",24303.63,24303.63,24303.63,24303.63,0],["2021-04-22",24303.63,24303.63,24303.63,24303.63,0],["2021-04-23",24303.63,24303.63,24303.63,24303.63,0],["2021-04-26",24303.63,24303.63,24303.63,24303.63,0],["2021-04-27",24303.63,24303.63,24303.63,24303.63,0],["2021-04-28",24303.63,24303.63,24303.63,24303.63,0],["2021-04-29",24303.63,24303.63,24303.63,24303.63,0],["2021-05-04",26674.72,26674.72,24303.63,24303.63,200],["2021-05-05",24303.63,24303.63,24303.63,24303.63,0],["2021-05-06",24303.63,24303.63,24303.63,24303.63,0],["2021-05-07",24303.63,24303.63,24303.63,24303.63,0],["2021-05-10",24303.63,24303.63,24303.63,24303.63,0],["2021-05-11",24303.63,24303.63,24303.63,24303.63,0],["2021-05-12",24303.63,24303.63,24303.63,24303.63,0],["2021-05-13",24303.63,24303.63,24303.63,24303.63,0],["2021-05-14",24303.63,24303.63,24303.63,24303.63,0],["2021-05-17",24303.63,24303.63,24303.63,24303.63,0],["2021-05-18",24303.63,24303.63,24303.63,24303.63,0],["2021-05-19",26695.42,26695.42,26695.42,26695.42,100],["2021-05-20",26695.42,26695.42,26695.42,26695.42,0],["2021-05-21",26695.42,26695.42,26695.42,26695.42,0],["2021-05-24",26695.42,26695.42,26695.42,26695.42,0],["2021-05-25",29318.67,29318.67,29318.67,29318.67,100],["2021-05-26",29318.67,29318.67,29318.67,29318.67,2],["2021-05-27",29318.67,29318.67,29318.67,29318.67,0],["2021-05-28",29318.67,29318.67,29318.67,29318.67,0],["2021-05-31",29318.67,29318.67,29318.67,29318.67,0],["2021-06-01",29318.67,29318.67,29318.67,29318.67,0],["2021-06-02",29318.67,29318.67,29318.67,29318.67,0],["2021-06-03",29318.67,29318.67,29318.67,29318.67,0],["2021-06-04",29318.67,29318.67,29318.67,29318.67,0],["2021-06-07",29318.67,29318.67,29318.67,29318.67,0],["2021-06-08",29318.67,29318.67,29318.67,29318.67,0],["2021-06-09",29318.67,29318.67,29318.67,29318.67,0],["2021-06-10",29318.67,29318.67,29318.67,29318.67,0],["2021-06-11",29318.67,29318.67,29318.67,29318.67,0],["2021-06-14",29318.67,29318.67,29318.67,29318.67,0],["2021-06-15",29318.67,29318.67,29318.67,29318.67,0],["2021-06-16",29318.67,29318.67,29318.67,29318.67,0],["2021-06-17",29318.67,29318.67,29318.67,29318.67,0],["2021-06-18",29318.67,29318.67,29318.67,29318.67,0],["2021-06-21",29318.67,29318.67,29318.67,29318.67,0],["2021-06-22",29318.67,29318.67,29318.67,29318.67,0],["2021-06-23",29318.67,29318.67,29318.67,29318.67,0],["2021-06-24",29318.67,29318.67,29318.67,29318.67,0],["2021-06-25",29318.67,29318.67,29318.67,29318.67,0],["2021-06-28",29318.67,29318.67,29318.67,29318.67,0],["2021-06-29",29318.67,29318.67,29318.67,29318.67,0],["2021-06-30",29318.67,29318.67,29318.67,29318.67,0],["2021-07-01",29318.67,29318.67,29318.67,29318.67,0],["2021-07-02",32250.53,32250.53,32250.53,32250.53,100],["2021-07-05",32250.53,32250.53,32250.53,32250.53,0],["2021-07-06",32250.53,32250.53,32250.53,32250.53,0],["2021-07-07",32250.53,32250.53,32250.53,32250.53,0],["2021-07-08",32250.53,32250.53,32250.53,32250.53,0],["2021-07-09",32250.53,32250.53,32250.53,32250.53,0],["2021-07-12",32250.53,32250.53,32250.53,32250.53,100],["2021-07-13",32250.53,32250.53,32250.53,32250.53,0],["2021-07-14",32250.53,32250.53,32250.53,32250.53,0],["2021-07-15",32250.53,32250.53,32250.53,32250.53,0],["2021-07-16",32250.53,32250.53,32250.53,32250.53,0],["2021-07-19",30861.75,30861.75,30861.75,30861.75,100],["2021-07-20",27775.58,27775.58,27775.58,27775.58,300],["2021-07-21",24998.02,24998.02,24998.02,24998.02,2100],["2021-07-22",24998.02,24998.02,24998.02,24998.02,0],["2021-07-23",24998.02,24998.02,24998.02,24998.02,0],["2021-07-26",24998.02,24998.02,24998.02,24998.02,0],["2021-07-27",27466.96,27466.96,27466.96,27466.96,100],["2021-07-28",29318.67,29318.67,29318.67,29318.67,100],["2021-07-29",30861.75,30861.75,30861.75,30861.75,300],["2021-07-30",30861.75,30861.75,30861.75,30861.75,0],["2021-08-02",27775.58,30861.75,27775.58,30861.75,1100],["2021-08-03",27775.58,30861.75,27775.58,30861.75,600],["2021-08-04",27775.58,27775.58,27775.58,27775.58,1500],["2021-08-05",27775.58,27775.58,27775.58,27775.58,0],["2021-08-06",27775.58,27775.58,27775.58,27775.58,0],["2021-08-09",24998.02,25075.18,24998.02,25075.18,600],["2021-08-10",25075.18,25075.18,22606.23,24998.02,500],["2021-08-11",22683.39,22760.54,22683.39,22683.39,600],["2021-08-12",22683.39,22683.39,22683.39,22683.39,0],["2021-08-13",22683.39,22683.39,22683.39,22683.39,0],["2021-08-16",22683.39,22683.39,22683.39,22683.39,0],["2021-08-17",22683.39,22683.39,22683.39,22683.39,0],["2021-08-18",22683.39,22683.39,22683.39,22683.39,0],["2021-08-19",22683.39,22683.39,22683.39,22683.39,0],["2021-08-20",22683.39,22683.39,22683.39,22683.39,0],["2021-08-23",24612.25,24612.25,24612.25,24612.25,400],["2021-08-24",24612.25,24612.25,24612.25,24612.25,0],["2021-08-25",24612.25,24612.25,24612.25,24612.25,0],["2021-08-26",23146.32,23146.32,23146.32,23146.32,200],["2021-08-27",25460.95,25460.95,25460.95,25460.95,500],["2021-08-30",25460.95,25846.72,25460.95,25846.72,1200],["2021-08-31",25846.72,25846.72,25846.72,25846.72,1100],["2021-09-01",25846.72,25846.72,25846.72,25846.72,0],["2021-09-06",23300.62,25769.56,23300.62,25769.56,800],["2021-09-07",25769.56,25769.56,25769.56,25769.56,0],["2021-09-08",25460.95,25460.95,25460.95,25460.95,100],["2021-09-09",25460.95,25460.95,25460.95,25460.95,200],["2021-09-10",25460.95,25460.95,25460.95,25460.95,0],["2021-09-13",25460.95,25460.95,25460.95,25460.95,0],["2021-09-14",25383.79,25383.79,25383.79,25383.79,100],["2021-09-15",25383.79,25383.79,25383.79,25383.79,0],["2021-09-16",25383.79,25383.79,25383.79,25383.79,0],["2021-09-17",23223.47,23223.47,23223.47,23223.47,100],["2021-09-20",23917.86,23917.86,23917.86,23917.86,600],["2021-09-21",24689.4,24689.4,23917.86,24689.4,4400],["2021-09-22",24689.4,24689.4,24689.4,24689.4,1400],["2021-09-23",23917.86,23917.86,23917.86,23917.86,1500],["2021-09-24",23917.86,25460.95,23917.86,25460.95,2000],["2021-09-27",25460.95,25460.95,25460.95,25460.95,0],["2021-09-28",25460.95,25460.95,25460.95,25460.95,0],["2021-09-29",25460.95,25460.95,25460.95,25460.95,0],["2021-09-30",24689.4,25460.95,24689.4,25460.95,200],["2021-10-01",25460.95,25460.95,25460.95,25460.95,0],["2021-10-04",25460.95,25460.95,25460.95,25460.95,2400],["2021-10-05",25460.95,25846.72,25460.95,25846.72,500],["2021-10-06",25846.72,25846.72,25846.72,25846.72,0],["2021-10-07",25075.18,25075.18,25075.18,25075.18,5100],["2021-10-08",25075.18,25075.18,25075.18,25075.18,0],["2021-10-11",24303.63,25460.95,24303.63,25460.95,9900],["2021-10-12",25460.95,27775.58,25460.95,27775.58,6000],["2021-10-13",27775.58,27775.58,27775.58,27775.58,0],["2021-10-14",25460.95,25460.95,25460.95,25460.95,100],["2021-10-15",25460.95,25460.95,25460.95,25460.95,0],["2021-10-18",25460.95,25460.95,25460.95,25460.95,0],["2021-10-19",25460.95,25460.95,25460.95,25460.95,0],["2021-10-20",25460.95,25460.95,25460.95,25460.95,0],["2021-10-21",25460.95,25460.95,25460.95,25460.95,0],["2021-10-22",25460.95,27929.89,25460.95,25538.1,4000],["2021-10-25",25460.95,25538.1,23917.86,25538.1,4700],["2021-10-26",25538.1,25538.1,25538.1,25538.1,0],["2021-10-27",25538.1,25538.1,25538.1,25538.1,2400],["2021-10-28",25538.1,25538.1,25538.1,25538.1,0],["2021-10-29",25538.1,25538.1,25538.1,25538.1,200],["2021-11-01",25383.79,25615.26,25383.79,25615.26,2800],["2021-11-02",25615.26,25615.26,25615.26,25615.26,400],["2021-11-03",25615.26,25615.26,25615.26,25615.26,20700],["2021-11-04",25615.26,27775.58,25615.26,27775.58,6600],["2021-11-05",27698.42,27775.58,25615.26,25615.26,11100],["2021-11-08",25615.26,25615.26,25615.26,25615.26,0],["2021-11-09",25692.41,27775.58,25692.41,25692.41,1400],["2021-11-10",25846.72,25846.72,25846.72,25846.72,5000],["2021-11-11",26463.95,26463.95,26463.95,26463.95,1000],["2021-11-12",26463.95,26463.95,26463.95,26463.95,0],["2021-11-15",26463.95,26463.95,26463.95,26463.95,10500],["2021-11-16",26463.95,26463.95,26463.95,26463.95,2800],["2021-11-17",27544.12,27698.42,27544.12,27544.12,4800],["2021-11-18",27389.81,27389.81,27389.81,27389.81,200],["2021-11-19",27698.42,27698.42,27698.42,27698.42,200],["2021-11-22",27698.42,27698.42,27698.42,27698.42,0],["2021-11-23",25152.33,25152.33,25152.33,25152.33,100],["2021-11-24",25152.33,25306.64,25152.33,25306.64,800],["2021-11-25",24843.71,24843.71,24843.71,24843.71,400],["2021-11-26",24843.71,24843.71,24843.71,24843.71,0],["2021-11-29",24843.71,24843.71,24843.71,24843.71,2000],["2021-11-30",24843.71,24843.71,24843.71,24843.71,100],["2021-12-01",24843.71,24843.71,24843.71,24843.71,0],["2021-12-02",25460.95,25846.72,25460.95,25846.72,800],["2021-12-03",25846.72,25846.72,25846.72,25846.72,100],["2021-12-06",25846.72,25846.72,25538.1,25538.1,400],["2021-12-07",25538.1,25538.1,25538.1,25538.1,0],["2021-12-08",25538.1,25538.1,25538.1,25538.1,0],["2021-12-09",25538.1,25538.1,25538.1,25538.1,0],["2021-12-10",25538.1,25538.1,25538.1,25538.1,0],["2021-12-13",25538.1,25538.1,25538.1,25538.1,0],["2021-12-14",25538.1,25538.1,25538.1,25538.1,0],["2021-12-15",26232.49,26232.49,26232.49,26232.49,100],["2021-12-16",26232.49,26232.49,26232.49,26232.49,600],["2021-12-17",25152.33,25152.33,25152.33,25152.33,100],["2021-12-20",25152.33,25152.33,25152.33,25152.33,0],["2021-12-21",25923.87,25923.87,25923.87,25923.87,200],["2021-12-22",28469.97,28469.97,28469.97,28469.97,200],["2021-12-23",28469.97,28469.97,28469.97,28469.97,0],["2021-12-24",28469.97,28469.97,28469.97,28469.97,0],["2021-12-27",28469.97,28469.97,28469.97,28469.97,0],["2021-12-28",28392.81,28392.81,28392.81,28392.81,200],["2021-12-29",25692.41,28315.66,25615.26,28315.66,2300],["2021-12-30",28315.66,28315.66,28315.66,28315.66,0],["2021-12-31",28315.66,28315.66,28315.66,28315.66,0],["2022-01-04",28315.66,28315.66,28315.66,28315.66,0],["2022-01-05",28315.66,28315.66,28315.66,28315.66,0],["2022-01-06",28315.66,28315.66,28315.66,28315.66,0],["2022-01-07",28315.66,28315.66,28315.66,28315.66,0],["2022-01-10",25538.1,25538.1,25538.1,25538.1,100],["2022-01-11",25538.1,25538.1,24689.4,24689.4,3000],["2022-01-12",25075.18,27081.19,25075.18,27081.19,125500],["2022-01-13",27081.19,27081.19,27081.19,27081.19,0],["2022-01-14",27081.19,27081.19,27081.19,27081.19,100],["2022-01-17",27081.19,27081.19,27081.19,27081.19,100000],["2022-01-18",27004.03,27081.19,27004.03,27081.19,100100],["2022-01-19",27081.19,27081.19,27081.19,27081.19,0],["2022-01-20",25075.18,25075.18,25075.18,25075.18,100],["2022-01-21",24689.4,24689.4,24689.4,24689.4,1100],["2022-01-24",24689.4,24689.4,24689.4,24689.4,2000],["2022-01-25",24689.4,24689.4,24689.4,24689.4,0],["2022-01-26",24689.4,24689.4,24689.4,24689.4,0],["2022-01-27",24689.4,24689.4,24689.4,24689.4,0],["2022-01-28",24689.4,24689.4,24689.4,24689.4,0],["2022-02-07",24689.4,24689.4,24689.4,24689.4,0],["2022-02-08",24689.4,27004.03,24689.4,27004.03,200],["2022-02-09",27004.03,27004.03,27004.03,27004.03,200],["2022-02-10",27004.03,27004.03,27004.03,27004.03,0],["2022-02-11",24689.4,24689.4,24689.4,24689.4,1300],["2022-02-14",24689.4,24689.4,24689.4,24689.4,0],["2022-02-15",24689.4,24689.4,24689.4,24689.4,2000],["2022-02-16",24689.4,24689.4,24689.4,24689.4,0],["2022-02-17",24689.4,24689.4,24689.4,24689.4,0],["2022-02-18",24689.4,24689.4,24689.4,24689.4,0],["2022-02-21",24689.4,24689.4,24689.4,24689.4,0],["2022-02-22",24689.4,24689.4,24689.4,24689.4,0],["2022-02-23",27004.03,27158.34,27004.03,27158.34,4000],["2022-02-24",27004.03,27004.03,27004.03,27004.03,1300],["2022-02-25",27004.03,27004.03,27004.03,27004.03,0],["2022-02-28",27004.03,27004.03,27004.03,27004.03,0],["2022-03-01",27004.03,27004.03,27004.03,27004.03,0],["2022-03-02",27004.03,27004.03,27004.03,27004.03,0],["2022-03-03",25846.72,25846.72,25846.72,25846.72,300],["2022-03-04",25846.72,25846.72,25846.72,25846.72,0],["2022-03-07",25846.72,25846.72,25846.72,25846.72,0],["2022-03-08",25846.72,25846.72,25846.72,25846.72,0],["2022-03-09",25460.95,25460.95,25460.95,25460.95,300],["2022-03-10",25460.95,25460.95,25460.95,25460.95,0],["2022-03-11",25460.95,25460.95,25460.95,25460.95,0],["2022-03-14",23223.47,23223.47,23223.47,23223.47,100],["2022-03-15",23223.47,23223.47,23223.47,23223.47,0],["2022-03-16",23223.47,23223.47,23223.47,23223.47,0],["2022-03-17",23223.47,23223.47,23223.47,23223.47,0],["2022-03-18",23223.47,23223.47,23223.47,23223.47,0],["2022-03-21",25538.1,25538.1,25538.1,25538.1,100],["2022-03-22",25538.1,25538.1,25538.1,25538.1,0],["2022-03-23",23609.24,23609.24,23609.24,23609.24,200],["2022-03-24",23609.24,23609.24,23609.24,23609.24,0],["2022-03-25",23609.24,23609.24,23609.24,23609.24,0],["2022-03-28",24920.87,24920.87,24920.87,24920.87,100],["2022-03-29",24843.71,24843.71,24843.71,24843.71,100],["2022-03-30",24843.71,24843.71,24843.71,24843.71,0],["2022-03-31",24843.71,24843.71,24843.71,24843.71,0],["2022-04-01",24843.71,24843.71,24843.71,24843.71,0],["2022-04-04",24843.71,24843.71,24843.71,24843.71,0],["2022-04-05",24843.71,24843.71,24843.71,24843.71,0],["2022-04-06",24843.71,24843.71,24843.71,24843.71,0],["2022-04-07",24843.71,24843.71,24843.71,24843.71,0],["2022-04-08",24843.71,24843.71,24843.71,24843.71,0],["2022-04-12",24843.71,24843.71,24843.71,24843.71,0],["2022-04-13",24843.71,24843.71,24843.71,24843.71,0],["2022-04-14",24843.71,24843.71,24843.71,24843.71,0],["2022-04-15",24843.71,24843.71,24843.71,24843.71,0],["2022-04-18",24843.71,24843.71,24843.71,24843.71,0],["2022-04-19",24843.71,24843.71,24843.71,24843.71,0],["2022-04-20",24843.71,24843.71,24843.71,24843.71,0],["2022-04-21",24843.71,24843.71,24843.71,24843.71,0],["2022-04-22",24843.71,24843.71,24843.71,24843.71,0],["2022-04-25",24843.71,24843.71,24843.71,24843.71,0],["2022-04-26",24843.71,24843.71,24843.71,24843.71,0],["2022-04-27",25460.95,25460.95,25460.95,25460.95,100],["2022-04-28",25460.95,25460.95,25460.95,25460.95,0],["2022-04-29",25460.95,25460.95,25460.95,25460.95,0],["2022-05-04",25460.95,25460.95,25460.95,25460.95,0],["2022-05-05",25460.95,25460.95,25460.95,25460.95,0],["2022-05-06",25460.95,25460.95,25460.95,25460.95,0],["2022-05-09",25460.95,25460.95,25460.95,25460.95,0],["2022-05-10",25460.95,25460.95,25460.95,25460.95,0],["2022-05-11",26232.49,26232.49,26232.49,26232.49,400],["2022-05-12",26232.49,26232.49,26232.49,26232.49,0],["2022-05-13",26232.49,26232.49,26232.49,26232.49,0],["2022-05-16",26232.49,26232.49,26232.49,26232.49,0],["2022-05-17",26232.49,26232.49,26232.49,26232.49,0],["2022-05-18",26232.49,26232.49,26232.49,26232.49,0],["2022-05-19",26232.49,26232.49,26232.49,26232.49,0],["2022-05-20",26232.49,26232.49,26232.49,26232.49,0],["2022-05-23",26232.49,26232.49,26232.49,26232.49,0],["2022-05-24",26232.49,26232.49,26232.49,26232.49,0],["2022-05-25",25592.67,25592.67,25592.67,25592.67,200],["2022-05-26",25592.67,25592.67,25592.67,25592.67,0],["2022-05-27",25592.67,25592.67,25592.67,25592.67,100],["2022-05-30",25592.67,25592.67,25592.67,25592.67,0],["2022-05-31",25592.67,25592.67,25592.67,25592.67,0],["2022-06-01",25592.67,25592.67,25592.67,25592.67,0],["2022-06-02",25592.67,25592.67,25592.67,25592.67,0],["2022-06-03",26792.33,26792.33,26792.33,26792.33,300],["2022-06-06",26792.33,26792.33,26792.33,26792.33,0],["2022-06-07",25592.67,25592.67,25592.67,25592.67,100],["2022-06-08",25592.67,25592.67,25592.67,25592.67,900],["2022-06-09",25592.67,25592.67,25592.67,25592.67,0],["2022-06-10",25592.67,25592.67,25592.67,25592.67,0],["2022-06-13",25592.67,25592.67,25592.67,25592.67,0],["2022-06-14",25592.67,25592.67,25592.67,25592.67,0],["2022-06-15",25592.67,25592.67,25592.67,25592.67,0],["2022-06-16",25592.67,25592.67,25592.67,25592.67,0],["2022-06-17",25592.67,25592.67,25592.67,25592.67,0],["2022-06-20",25592.67,25592.67,25592.67,25592.67,100],["2022-06-21",25592.67,25592.67,25592.67,25592.67,0],["2022-06-22",25592.67,25592.67,25592.67,25592.67,100],["2022-06-23",25592.67,25592.67,25592.67,25592.67,0],["2022-06-24",25592.67,25592.67,25592.67,25592.67,0],["2022-06-27",25592.67,25592.67,25592.67,25592.67,1000],["2022-06-28",25592.67,25592.67,25592.67,25592.67,0],["2022-06-29",25592.67,25592.67,25592.67,25592.67,0],["2022-06-30",25592.67,25592.67,25592.67,25592.67,0],["2022-07-01",25592.67,25592.67,25592.67,25592.67,0],["2022-07-04",25592.67,25592.67,25592.67,25592.67,0],["2022-07-05",25592.67,25592.67,25592.67,25592.67,0],["2022-07-06",25592.67,25592.67,25592.67,25592.67,500],["2022-07-07",25592.67,25592.67,25592.67,25592.67,0],["2022-07-08",25592.67,25592.67,25592.67,25592.67,0],["2022-07-11",25592.67,25592.67,25592.67,25592.67,0],["2022-07-12",25592.67,25592.67,25592.67,25592.67,0],["2022-07-13",25592.67,25592.67,25592.67,25592.67,0],["2022-07-14",25592.67,25592.67,25592.67,25592.67,0],["2022-07-15",25592.67,25592.67,25592.67,25592.67,0],["2022-07-18",25592.67,25592.67,25592.67,25592.67,0],["2022-07-19",25592.67,25592.67,25592.67,25592.67,0],["2022-07-20",25592.67,25592.67,25592.67,25592.67,0],["2022-07-21",25592.67,25592.67,25592.67,25592.67,0],["2022-07-22",25592.67,25592.67,25592.67,25592.67,0],["2022-07-25",25592.67,25592.67,25592.67,25592.67,0],["2022-07-26",25592.67,25592.67,25592.67,25592.67,0],["2022-07-27",25592.67,25592.67,25592.67,25592.67,0],["2022-07-28",25592.67,25592.67,25592.67,25592.67,0],["2022-07-29",25592.67,25592.67,25592.67,25592.67,0],["2022-08-01",25592.67,25592.67,25592.67,25592.67,0],["2022-08-02",25592.67,25592.67,25592.67,25592.67,0],["2022-08-03",25592.67,25592.67,25592.67,25592.67,0],["2022-08-04",25592.67,25592.67,25592.67,25592.67,0],["2022-08-05",25592.67,25592.67,25592.67,25592.67,0],["2022-08-08",25592.67,25592.67,25592.67,25592.67,0],["2022-08-09",25592.67,25592.67,25592.67,25592.67,0],["2022-08-10",28151.94,28151.94,28151.94,28151.94,500],["2022-08-11",28151.94,28151.94,28151.94,28151.94,0],["2022-08-12",28151.94,28151.94,28151.94,28151.94,0],["2022-08-15",28151.94,28151.94,28151.94,28151.94,0],["2022-08-16",28151.94,28151.94,28151.94,28151.94,0],["2022-08-17",28791.76,29991.41,28791.76,29991.41,1300],["2022-08-18",29991.41,29991.41,29991.41,29991.41,0],["2022-08-19",27192.22,27192.22,27192.22,27192.22,1800],["2022-08-22",27192.22,27192.22,27192.22,27192.22,0],["2022-08-23",27192.22,27192.22,27192.22,27192.22,0],["2022-08-24",29591.53,29591.53,29591.53,29591.53,600],["2022-08-25",27991.99,27991.99,27991.99,27991.99,2100],["2022-08-26",27991.99,27991.99,27991.99,27991.99,0],["2022-08-29",27991.99,27991.99,27991.99,27991.99,0],["2022-08-30",27991.99,27991.99,27991.99,27991.99,0],["2022-08-31",27991.99,27991.99,27991.99,27991.99,0],["2022-09-05",27991.99,27991.99,27991.99,27991.99,0],["2022-09-06",27991.99,27991.99,27991.99,27991.99,0],["2022-09-07",27991.99,27991.99,27991.99,27991.99,0],["2022-09-08",27991.99,27991.99,27991.99,27991.99,0],["2022-09-09",27991.99,27991.99,27991.99,27991.99,0],["2022-09-12",27991.99,27991.99,27991.99,27991.99,0],["2022-09-13",27991.99,27991.99,27991.99,27991.99,0],["2022-09-14",27991.99,27991.99,27991.99,27991.99,0],["2022-09-15",27991.99,27991.99,27991.99,27991.99,0],["2022-09-16",27991.99,27991.99,27991.99,27991.99,0],["2022-09-19",27991.99,27991.99,27991.99,27991.99,0],["2022-09-20",27991.99,27991.99,27991.99,27991.99,0],["2022-09-21",27991.99,27991.99,27991.99,27991.99,0],["2022-09-22",27991.99,27991.99,27991.99,27991.99,0],["2022-09-23",27991.99,27991.99,27991.99,27991.99,0],["2022-09-26",27991.99,27991.99,27991.99,27991.99,0],["2022-09-27",27991.99,27991.99,27991.99,27991.99,0],["2022-09-28",27991.99,27991.99,27991.99,27991.99,0],["2022-09-29",27991.99,27991.99,27991.99,27991.99,0],["2022-09-30",27991.99,27991.99,27991.99,27991.99,0],["2022-10-03",27991.99,27991.99,27991.99,27991.99,0],["2022-10-04",27991.99,27991.99,27991.99,27991.99,0],["2022-10-05",27991.99,27991.99,27991.99,27991.99,0],["2022-10-06",27991.99,27991.99,27991.99,27991.99,0],["2022-10-07",27991.99,27991.99,27991.99,27991.99,0],["2022-10-10",27991.99,27991.99,27991.99,27991.99,0],["2022-10-11",27991.99,27991.99,27991.99,27991.99,0],["2022-10-12",27991.99,27991.99,27991.99,27991.99,0],["2022-10-13",27991.99,27991.99,27991.99,27991.99,0],["2022-10-14",27991.99,27991.99,27991.99,27991.99,0],["2022-10-17",27991.99,27991.99,27991.99,27991.99,0],["2022-10-18",27991.99,27991.99,27991.99,27991.99,0],["2022-10-19",27991.99,27991.99,27991.99,27991.99,0],["2022-10-20",27991.99,27991.99,27991.99,27991.99,0],["2022-10-21",27991.99,27991.99,27991.99,27991.99,0],["2022-10-24",27991.99,27991.99,27991.99,27991.99,0],["2022-10-25",27991.99,27991.99,27991.99,27991.99,0],["2022-10-26",27991.99,27991.99,27991.99,27991.99,0],["2022-10-27",27991.99,27991.99,27991.99,27991.99,0],["2022-10-28",27991.99,27991.99,27991.99,27991.99,0],["2022-10-31",28791.76,28791.76,28791.76,28791.76,700],["2022-11-01",28791.76,28791.76,28791.76,28791.76,0],["2022-11-02",28791.76,28791.76,28791.76,28791.76,0],["2022-11-03",28791.76,28791.76,28791.76,28791.76,0],["2022-11-04",28791.76,28791.76,28791.76,28791.76,0],["2022-11-07",28791.76,28791.76,28791.76,28791.76,0],["2022-11-08",28791.76,28791.76,28791.76,28791.76,0],["2022-11-09",28791.76,28791.76,28791.76,28791.76,0],["2022-11-10",28791.76,28791.76,28791.76,28791.76,0],["2022-11-11",28791.76,28791.76,28791.76,28791.76,0],["2022-11-14",28791.76,28791.76,28791.76,28791.76,0],["2022-11-15",28791.76,28791.76,28791.76,28791.76,0],["2022-11-16",28791.76,28791.76,28791.76,28791.76,0],["2022-11-17",25992.56,25992.56,25992.56,25992.56,100],["2022-11-18",23513.27,23513.27,23513.27,23513.27,100],["2022-11-21",21273.91,21273.91,21273.91,21273.91,100],["2022-11-22",19274.48,19274.48,19274.48,19274.48,100],["2022-11-23",17355.03,21193.93,17355.03,21193.93,324900],["2022-11-24",21193.93,21193.93,21193.93,21193.93,0],["2022-11-25",23193.36,23193.36,23193.36,23193.36,100],["2022-11-28",23193.36,23193.36,23193.36,23193.36,0],["2022-11-29",23993.13,23993.13,23993.13,23993.13,100],["2022-11-30",23993.13,23993.13,23993.13,23993.13,0],["2022-12-01",25192.79,25192.79,25192.79,25192.79,100],["2022-12-02",26792.33,26792.33,26792.33,26792.33,100],["2022-12-05",26792.33,26792.33,26792.33,26792.33,0],["2022-12-06",26792.33,26792.33,26792.33,26792.33,0],["2022-12-07",27432.15,27432.15,27432.15,27432.15,100],["2022-12-08",27352.17,27352.17,27352.17,27352.17,100],["2022-12-09",27432.15,27432.15,27432.15,27432.15,100],["2022-12-12",27432.15,27432.15,27432.15,27432.15,100],["2022-12-13",27432.15,27432.15,27432.15,27432.15,0],["2022-12-14",27432.15,27432.15,27432.15,27432.15,0],["2022-12-15",27432.15,27432.15,27432.15,27432.15,0],["2022-12-16",26152.51,26312.47,26152.51,26312.47,400],["2022-12-19",26312.47,26312.47,26312.47,26312.47,0],["2022-12-20",26312.47,26312.47,26312.47,26312.47,0],["2022-12-21",26312.47,26312.47,26312.47,26312.47,0],["2022-12-22",26312.47,26312.47,26312.47,26312.47,0],["2022-12-23",26312.47,26312.47,26312.47,26312.47,0],["2022-12-26",26312.47,26312.47,26312.47,26312.47,0],["2022-12-27",26312.47,26312.47,26312.47,26312.47,0],["2022-12-28",24073.11,24073.11,24073.11,24073.11,100],["2022-12-29",21673.8,21673.8,21673.8,21673.8,100],["2022-12-30",21673.8,21673.8,21673.8,21673.8,0],["2023-01-03",21673.8,21673.8,21673.8,21673.8,0],["2023-01-04",20874.02,20874.02,20874.02,20874.02,100],["2023-01-05",20874.02,20874.02,20874.02,20874.02,0],["2023-01-06",22953.43,22953.43,22953.43,22953.43,100],["2023-01-09",20714.07,20714.07,20714.07,20714.07,100],["2023-01-10",20714.07,20714.07,20714.07,20714.07,0],["2023-01-11",20714.07,20714.07,20714.07,20714.07,0],["2023-01-12",20714.07,20714.07,20714.07,20714.07,0],["2023-01-13",22713.5,22713.5,22713.5,22713.5,100],["2023-01-16",21273.91,21273.91,21273.91,21273.91,100],["2023-01-17",21273.91,21273.91,21273.91,21273.91,0],["2023-01-18",21593.82,21593.82,21593.82,21593.82,2000],["2023-01-19",21593.82,21593.82,21593.82,21593.82,0],["2023-01-27",21593.82,21593.82,21593.82,21593.82,0],["2023-01-30",21593.82,21593.82,21593.82,21593.82,0],["2023-01-31",21593.82,21593.82,21593.82,21593.82,0],["2023-02-01",21593.82,21593.82,21593.82,21593.82,0],["2023-02-02",21593.82,21593.82,21593.82,21593.82,0],["2023-02-03",21593.82,21593.82,21593.82,21593.82,0],["2023-02-06",21593.82,21593.82,21593.82,21593.82,0],["2023-02-07",21593.82,21593.82,21593.82,21593.82,0],["2023-02-08",21593.82,21593.82,21593.82,21593.82,0],["2023-02-09",21593.82,21593.82,21593.82,21593.82,0],["2023-02-10",21593.82,21593.82,21593.82,21593.82,0],["2023-02-13",21593.82,21593.82,21593.82,21593.82,0],["2023-02-14",21593.82,21593.82,21593.82,21593.82,0],["2023-02-15",21593.82,21593.82,21593.82,21593.82,0],["2023-02-16",21593.82,21593.82,21593.82,21593.82,0],["2023-02-17",21593.82,21593.82,21593.82,21593.82,0],["2023-02-20",21593.82,21593.82,21593.82,21593.82,0],["2023-02-21",21593.82,21593.82,21593.82,21593.82,0],["2023-02-22",21673.8,21673.8,21673.8,21673.8,1800],["2023-02-23",21673.8,21673.8,21673.8,21673.8,500],["2023-02-24",21673.8,21673.8,21673.8,21673.8,0],["2023-02-27",21673.8,21673.8,21673.8,21673.8,0],["2023-02-28",23193.36,23193.36,23193.36,23193.36,100],["2023-03-01",23833.18,23833.18,23833.18,23833.18,2000],["2023-03-02",23833.18,23833.18,23833.18,23833.18,100],["2023-03-03",23833.18,23833.18,23833.18,23833.18,0],["2023-03-06",23833.18,23833.18,23833.18,23833.18,0],["2023-03-07",23833.18,23833.18,23833.18,23833.18,0],["2023-03-08",23833.18,23833.18,23833.18,23833.18,0],["2023-03-09",23833.18,23833.18,23833.18,23833.18,0],["2023-03-10",23833.18,23833.18,23833.18,23833.18,0],["2023-03-13",23833.18,23833.18,23833.18,23833.18,0],["2023-03-14",23833.18,23833.18,23833.18,23833.18,0],["2023-03-15",23833.18,23833.18,23833.18,23833.18,0],["2023-03-16",23833.18,23833.18,23833.18,23833.18,0],["2023-03-17",23993.13,23993.13,23993.13,23993.13,700],["2023-03-20",21593.82,21593.82,21593.82,21593.82,100],["2023-03-21",21593.82,21593.82,21593.82,21593.82,0],["2023-03-22",21593.82,21593.82,21593.82,21593.82,0],["2023-03-23",21593.82,21593.82,21593.82,21593.82,0],["2023-03-24",21593.82,21593.82,21593.82,21593.82,0],["2023-03-27",21593.82,21593.82,21593.82,21593.82,0],["2023-03-28",21593.82,21593.82,21593.82,21593.82,0],["2023-03-29",21593.82,21593.82,21593.82,21593.82,0],["2023-03-30",21593.82,21593.82,21593.82,21593.82,0],["2023-03-31",19434.44,19434.44,19434.44,19434.44,100],["2023-04-03",19434.44,19434.44,19434.44,19434.44,0],["2023-04-04",19434.44,19434.44,19434.44,19434.44,0],["2023-04-05",19434.44,19434.44,19434.44,19434.44,0],["2023-04-06",19434.44,19434.44,19434.44,19434.44,0],["2023-04-07",19434.44,19434.44,19434.44,19434.44,0],["2023-04-10",19434.44,19434.44,19434.44,19434.44,0],["2023-04-11",19434.44,19434.44,19434.44,19434.44,0],["2023-04-12",19434.44,19434.44,19434.44,19434.44,0],["2023-04-13",19434.44,19434.44,19434.44,19434.44,0],["2023-04-14",19434.44,19434.44,19434.44,19434.44,0],["2023-04-17",19434.44,19434.44,19434.44,19434.44,0],["2023-04-18",19434.44,19434.44,19434.44,19434.44,0],["2023-04-19",19434.44,19434.44,19434.44,19434.44,0],["2023-04-20",19434.44,19434.44,19434.44,19434.44,0],["2023-04-21",19434.44,19434.44,19434.44,19434.44,0],["2023-04-24",21353.89,21353.89,21353.89,21353.89,100],["2023-04-25",21353.89,21353.89,21353.89,21353.89,0],["2023-04-26",23433.29,23433.29,23433.29,23433.29,100],["2023-04-27",23433.29,23433.29,23433.29,23433.29,100],["2023-04-28",23433.29,23433.29,23433.29,23433.29,200],["2023-05-04",23193.36,23673.22,23193.36,23673.22,200],["2023-05-05",22873.45,22873.45,22873.45,22873.45,100],["2023-05-08",25112.81,25112.81,25112.81,25112.81,1100],["2023-05-09",22873.45,22873.45,22873.45,22873.45,100],["2023-05-10",23193.36,23193.36,22473.57,23193.36,600],["2023-05-11",25512.7,25512.7,22473.57,22473.57,400],["2023-05-12",22793.48,22793.48,22473.57,22473.57,200],["2023-05-15",24712.93,24712.93,24712.93,24712.93,200],["2023-05-16",23033.41,23033.41,23033.41,23033.41,100],["2023-05-17",22473.57,22473.57,22473.57,22473.57,100],["2023-05-18",23193.36,23193.36,22713.5,22713.5,200],["2023-05-19",22713.5,22713.5,22713.5,22713.5,0],["2023-05-22",22713.5,22713.5,22713.5,22713.5,0],["2023-05-23",22713.5,22713.5,22713.5,22713.5,0],["2023-05-24",22713.5,22713.5,22713.5,22713.5,0],["2023-05-25",22713.5,22713.5,22713.5,22713.5,0],["2023-05-26",24976.47,24976.47,24976.47,24976.47,100],["2023-05-29",24976.47,24976.47,24976.47,24976.47,0],["2023-05-30",27407.06,27407.06,27407.06,27407.06,100],["2023-05-31",27407.06,27407.06,27407.06,27407.06,0],["2023-06-01",30089.1,30089.1,29250.96,29334.78,2200],["2023-06-02",32268.25,32268.25,32268.25,32268.25,100],["2023-06-05",35453.17,35453.17,35453.17,35453.17,100],["2023-06-06",35453.17,35453.17,35453.17,35453.17,0],["2023-06-07",31933.0,32016.81,31933.0,32016.81,400],["2023-06-08",32016.81,32016.81,32016.81,32016.81,0],["2023-06-09",32016.81,32016.81,32016.81,32016.81,0],["2023-06-12",28831.89,28831.89,28831.89,28831.89,100],["2023-06-13",28831.89,28831.89,28831.89,28831.89,0],["2023-06-14",28831.89,28831.89,28831.89,28831.89,0],["2023-06-15",26066.04,26066.04,26066.04,26066.04,100],["2023-06-16",28664.27,28664.27,28664.27,28664.27,3000],["2023-06-19",31513.93,31513.93,31513.93,31513.93,100],["2023-06-20",28664.27,34447.41,28664.27,34447.41,200],["2023-06-21",31011.05,35117.92,31011.05,35117.92,2100],["2023-06-22",31681.56,31765.37,31681.56,31681.56,1800],["2023-06-23",31011.05,33693.09,31011.05,33693.09,400],["2023-06-26",33693.09,33693.09,33693.09,33693.09,0],["2023-06-27",30591.98,31765.37,30591.98,31765.37,2200],["2023-06-28",31765.37,31765.37,31765.37,31765.37,326800],["2023-06-29",33609.27,33609.27,31849.19,31849.19,1400],["2023-06-30",31765.37,31765.37,31765.37,31765.37,500],["2023-07-03",31765.37,31765.37,31765.37,31765.37,400],["2023-07-04",31765.37,31765.37,31765.37,31765.37,0],["2023-07-05",31765.37,31765.37,31765.37,31765.37,0],["2023-07-06",31765.37,31765.37,31765.37,31765.37,0],["2023-07-07",31765.37,31765.37,31765.37,31765.37,0],["2023-07-10",31765.37,31765.37,31765.37,31765.37,0],["2023-07-11",32771.14,32771.14,32771.14,32771.14,100],["2023-07-12",30256.73,30256.73,30256.73,30256.73,100],["2023-07-13",30256.73,30256.73,30256.73,30256.73,0],["2023-07-14",30256.73,30256.73,30256.73,30256.73,0],["2023-07-17",30256.73,30256.73,30256.73,30256.73,0],["2023-07-18",30256.73,30256.73,30256.73,30256.73,0],["2023-07-19",32687.32,32687.32,32687.32,32687.32,100],["2023-07-20",32687.32,32687.32,32687.32,32687.32,0],["2023-07-21",29418.59,29418.59,29418.59,29418.59,100],["2023-07-24",31849.19,31849.19,31849.19,31849.19,100],["2023-07-25",31849.19,31849.19,31849.19,31849.19,0],["2023-07-26",34363.59,35034.1,34363.59,35034.1,3600],["2023-07-27",31849.19,31849.19,31849.19,31849.19,100],["2023-07-28",31849.19,31849.19,31849.19,31849.19,0],["2023-07-31",31849.19,31849.19,31849.19,31849.19,0],["2023-08-01",31849.19,31849.19,29502.4,29502.4,1000],["2023-08-02",29502.4,29502.4,29502.4,29502.4,0],["2023-08-03",29502.4,29502.4,29502.4,29502.4,0],["2023-08-04",29502.4,29502.4,29502.4,29502.4,0],["2023-08-07",31849.19,32435.88,31849.19,32435.88,2600],["2023-08-08",32435.88,32435.88,32435.88,32435.88,0],["2023-08-09",32435.88,32435.88,32435.88,32435.88,0],["2023-08-10",32435.88,32435.88,32435.88,32435.88,16300],["2023-08-11",32435.88,32435.88,32435.88,32435.88,0],["2023-08-14",31849.19,31849.19,31849.19,31849.19,2400],["2023-08-15",31849.19,31849.19,31849.19,31849.19,8400],["2023-08-16",31849.19,31849.19,31849.19,31849.19,0],["2023-08-17",31849.19,31849.19,31849.19,31849.19,100],["2023-08-18",31849.19,31849.19,31849.19,31849.19,0],["2023-08-21",31849.19,31849.19,31849.19,31849.19,0],["2023-08-22",31849.19,31849.19,31849.19,31849.19,0],["2023-08-23",31849.19,31849.19,31849.19,31849.19,100],["2023-08-24",31849.19,31849.19,31849.19,31849.19,0],["2023-08-25",31849.19,31849.19,31849.19,31849.19,0],["2023-08-28",31849.19,31849.19,31849.19,31849.19,0],["2023-08-29",33525.46,33525.46,33525.46,33525.46,100],["2023-08-30",31849.19,31849.19,31849.19,31849.19,100],["2023-08-31",31849.19,31849.19,31849.19,31849.19,0],["2023-09-05",31849.19,31849.19,31849.19,31849.19,0],["2023-09-06",31849.19,31849.19,31849.19,31849.19,0],["2023-09-07",32534.11,32534.11,32534.11,32534.11,700],["2023-09-08",32534.11,32534.11,32534.11,32534.11,0],["2023-09-11",32534.11,32534.11,32534.11,32534.11,0],["2023-09-12",32534.11,32534.11,32534.11,32534.11,0],["2023-09-13",32534.11,32534.11,32534.11,32534.11,0],["2023-09-14",32534.11,32534.11,32534.11,32534.11,0],["2023-09-15",32534.11,32534.11,32534.11,32534.11,0],["2023-09-18",32534.11,32534.11,32534.11,32534.11,0],["2023-09-19",32534.11,32534.11,32534.11,32534.11,0],["2023-09-20",32534.11,32534.11,32534.11,32534.11,0],["2023-09-21",32534.11,32534.11,32534.11,32534.11,1000],["2023-09-22",29537.55,29537.55,29537.55,29537.55,100],["2023-09-25",29537.55,29537.55,29537.55,29537.55,0],["2023-09-26",29537.55,29537.55,29537.55,29537.55,0],["2023-09-27",29537.55,29537.55,29537.55,29537.55,0],["2023-09-28",29537.55,29537.55,29537.55,29537.55,0],["2023-09-29",29537.55,29537.55,29537.55,29537.55,0],["2023-10-02",29537.55,29537.55,29537.55,29537.55,600],["2023-10-03",29537.55,29537.55,29537.55,29537.55,0],["2023-10-04",32362.88,32362.88,32362.88,32362.88,100],["2023-10-05",29537.55,33219.04,29537.55,33219.04,200],["2023-10-06",29965.63,35787.53,29965.63,35787.53,200],["2023-10-09",35787.53,35787.53,35787.53,35787.53,0],["2023-10-10",35787.53,35787.53,35787.53,35787.53,0],["2023-10-11",35787.53,35787.53,35787.53,35787.53,0],["2023-10-12",35787.53,35787.53,35787.53,35787.53,0],["2023-10-13",35787.53,35787.53,35787.53,35787.53,0],["2023-10-16",32277.27,32277.27,32277.27,32277.27,300],["2023-10-17",32277.27,32277.27,32277.27,32277.27,0],["2023-10-18",29195.09,32191.65,29195.09,32191.65,200],["2023-10-19",29023.85,35273.83,29023.85,35273.83,200],["2023-10-20",31763.57,35188.21,31763.57,35188.21,200],["2023-10-23",31677.95,31677.95,31677.95,31677.95,200],["2023-10-24",31677.95,31677.95,31677.95,31677.95,0],["2023-10-25",28767.01,28767.01,28767.01,28767.01,100],["2023-10-26",28767.01,28767.01,28767.01,28767.01,0],["2023-10-27",31421.11,31421.11,31421.11,31421.11,100],["2023-10-30",28424.54,28424.54,28424.54,28424.54,100],["2023-10-31",25941.68,25941.68,25941.68,25941.68,100],["2023-11-01",25941.68,25941.68,25941.68,25941.68,0],["2023-11-02",23886.89,23886.89,23886.89,23886.89,100],["2023-11-03",26198.52,26198.52,23972.51,26198.52,400],["2023-11-06",26198.52,26198.52,26198.52,26198.52,0],["2023-11-07",26198.52,26198.52,26198.52,26198.52,0],["2023-11-08",26198.52,26198.52,26198.52,26198.52,0],["2023-11-09",28767.01,28767.01,28767.01,28767.01,100],["2023-11-10",28767.01,28767.01,28767.01,28767.01,300],["2023-11-13",28767.01,28767.01,28767.01,28767.01,0],["2023-11-14",31249.87,31249.87,31249.87,31249.87,100],["2023-11-15",31249.87,31249.87,31249.87,31249.87,0],["2023-11-16",34160.82,34160.82,34160.82,34160.82,100],["2023-11-17",34160.82,34160.82,34160.82,34160.82,0],["2023-11-20",30821.79,30821.79,30821.79,30821.79,700],["2023-11-21",30821.79,30821.79,30821.79,30821.79,100],["2023-11-22",30821.79,30821.79,30821.79,30821.79,0],["2023-11-23",27825.23,27825.23,27825.23,27825.23,100],["2023-11-24",27825.23,27825.23,27825.23,27825.23,0],["2023-11-27",27825.23,27825.23,27825.23,27825.23,0],["2023-11-28",30564.94,30564.94,30564.94,30564.94,100],["2023-11-29",33561.51,33561.51,33561.51,33561.51,100],["2023-11-30",33561.51,33561.51,33561.51,33561.51,100],["2023-12-01",30308.1,30308.1,30308.1,30308.1,100],["2023-12-04",30308.1,30308.1,30308.1,30308.1,0],["2023-12-05",30308.1,30308.1,30308.1,30308.1,0],["2023-12-06",30308.1,30308.1,30308.1,30308.1,0],["2023-12-07",30308.1,30308.1,30308.1,30308.1,0],["2023-12-08",30308.1,30308.1,30308.1,30308.1,0],["2023-12-11",30308.1,30308.1,30308.1,30308.1,0],["2023-12-12",30308.1,30308.1,30308.1,30308.1,0],["2023-12-13",30308.1,30308.1,30308.1,30308.1,0],["2023-12-14",30308.1,30308.1,30308.1,30308.1,0],["2023-12-15",30308.1,30308.1,30308.1,30308.1,0],["2023-12-18",30308.1,30308.1,30308.1,30308.1,0],["2023-12-19",30308.1,30308.1,30308.1,30308.1,0],["2023-12-20",30308.1,30308.1,30308.1,30308.1,0],["2023-12-21",30308.1,30308.1,30308.1,30308.1,0],["2023-12-22",30308.1,30308.1,30308.1,30308.1,0],["2023-12-25",30308.1,30308.1,30308.1,30308.1,0],["2023-12-26",30308.1,30308.1,30308.1,30308.1,0],["2023-12-27",30308.1,30308.1,30308.1,30308.1,0],["2023-12-28",30308.1,30308.1,30308.1,30308.1,0],["2023-12-29",30308.1,30308.1,30308.1,30308.1,0],["2024-01-02",30308.1,30308.1,30308.1,30308.1,0],["2024-01-03",30308.1,30308.1,30308.1,30308.1,0],["2024-01-04",30308.1,30308.1,30308.1,30308.1,0],["2024-01-05",30308.1,30308.1,30308.1,30308.1,0],["2024-01-08",30308.1,30308.1,30308.1,30308.1,0],["2024-01-09",30308.1,30308.1,30308.1,30308.1,0],["2024-01-10",30308.1,30308.1,30308.1,30308.1,0],["2024-01-11",30308.1,30308.1,30308.1,30308.1,0],["2024-01-12",30308.1,30308.1,30308.1,30308.1,0],["2024-01-15",30308.1,30308.1,30308.1,30308.1,0],["2024-01-16",28338.93,30308.1,28338.93,30308.1,10000],["2024-01-17",30308.1,30308.1,30308.1,30308.1,0],["2024-01-18",28681.39,28681.39,28681.39,28681.39,200],["2024-01-19",28681.39,28681.39,28681.39,28681.39,0],["2024-01-22",28681.39,28681.39,28681.39,28681.39,0],["2024-01-23",28681.39,28681.39,28681.39,28681.39,0],["2024-01-24",28681.39,28681.39,28681.39,28681.39,0],["2024-01-25",28681.39,28681.39,28681.39,28681.39,0],["2024-01-26",28681.39,28681.39,28681.39,28681.39,0],["2024-01-29",28681.39,28681.39,28681.39,28681.39,0],["2024-01-30",28681.39,28681.39,28681.39,28681.39,0],["2024-01-31",28681.39,28681.39,28681.39,28681.39,0],["2024-02-01",28681.39,28681.39,28681.39,28681.39,0],["2024-02-02",28681.39,28681.39,28681.39,28681.39,0],["2024-02-05",28681.39,28681.39,28681.39,28681.39,0],["2024-02-06",28681.39,28681.39,28681.39,28681.39,0],["2024-02-07",28681.39,28681.39,28681.39,28681.39,0],["2024-02-15",28681.39,28681.39,28681.39,28681.39,0],["2024-02-16",28681.39,28681.39,28681.39,28681.39,0],["2024-02-19",28681.39,28681.39,28681.39,28681.39,0],["2024-02-20",28681.39,28681.39,28681.39,28681.39,0],["2024-02-21",28681.39,28681.39,28681.39,28681.39,0],["2024-02-22",28681.39,28681.39,28681.39,28681.39,0],["2024-02-23",28681.39,28681.39,28681.39,28681.39,0],["2024-02-26",28681.39,28681.39,28681.39,28681.39,0],["2024-02-27",28681.39,28681.39,28681.39,28681.39,0],["2024-02-28",28681.39,28681.39,28681.39,28681.39,0],["2024-02-29",28681.39,28681.39,28681.39,28681.39,0],["2024-03-01",28681.39,28681.39,28681.39,28681.39,0],["2024-03-04",28681.39,28681.39,28681.39,28681.39,0],["2024-03-05",28681.39,28681.39,28681.39,28681.39,0],["2024-03-06",28681.39,28681.39,28681.39,28681.39,0],["2024-03-07",28681.39,28681.39,28681.39,28681.39,0],["2024-03-08",28681.39,28681.39,28681.39,28681.39,0],["2024-03-11",28681.39,28681.39,28681.39,28681.39,0],["2024-03-12",28681.39,28681.39,28681.39,28681.39,0],["2024-03-13",28681.39,28681.39,28681.39,28681.39,0],["2024-03-14",28681.39,28681.39,28681.39,28681.39,0],["2024-03-15",28681.39,28681.39,28681.39,28681.39,0],["2024-03-18",28681.39,28681.39,28681.39,28681.39,0],["2024-03-19",28681.39,28681.39,28681.39,28681.39,0],["2024-03-20",28681.39,28681.39,28681.39,28681.39,0],["2024-03-21",28681.39,28681.39,28681.39,28681.39,0],["2024-03-22",28681.39,28681.39,28681.39,28681.39,0],["2024-03-25",28681.39,28681.39,28681.39,28681.39,0],["2024-03-26",28938.24,29109.47,28938.24,29109.47,1000],["2024-03-27",29109.47,29109.47,29109.47,29109.47,0],["2024-03-28",32020.42,32020.42,32020.42,32020.42,100],["2024-03-29",29537.55,32362.88,29537.55,32362.88,200],["2024-04-01",29537.55,35530.68,29537.55,35530.68,3000],["2024-04-02",32020.42,32020.42,32020.42,32020.42,300],["2024-04-03",32020.42,32020.42,32020.42,32020.42,0],["2024-04-04",29366.32,29366.32,29366.32,29366.32,100],["2024-04-05",29366.32,29366.32,29366.32,29366.32,0],["2024-04-08",29366.32,29366.32,29366.32,29366.32,0],["2024-04-09",32191.65,32191.65,32191.65,32191.65,100],["2024-04-10",32191.65,32191.65,32191.65,32191.65,0],["2024-04-11",32191.65,32191.65,32191.65,32191.65,100],["2024-04-12",32191.65,32191.65,32191.65,32191.65,0],["2024-04-15",32191.65,32191.65,32191.65,32191.65,0],["2024-04-16",34160.82,34160.82,34160.82,34160.82,200],["2024-04-17",34160.82,34160.82,34160.82,34160.82,0],["2024-04-19",31078.64,31078.64,31078.64,31078.64,200],["2024-04-22",31078.64,31078.64,31078.64,31078.64,0],["2024-04-23",31078.64,31078.64,31078.64,31078.64,0],["2024-04-24",31078.64,31078.64,31078.64,31078.64,0],["2024-04-25",31078.64,31078.64,31078.64,31078.64,0],["2024-04-26",31078.64,31078.64,31078.64,31078.64,0],["2024-05-02",31078.64,31078.64,31078.64,31078.64,0],["2024-05-03",31078.64,31078.64,31078.64,31078.64,0],["2024-05-06",32106.03,32106.03,32106.03,32106.03,100],["2024-05-07",32106.03,32106.03,32106.03,32106.03,0],["2024-05-08",31249.87,31249.87,31249.87,31249.87,200],["2024-05-09",31249.87,31249.87,30051.25,30051.25,1000],["2024-05-10",30051.25,30051.25,30051.25,30051.25,0],["2024-05-13",30051.25,30051.25,30051.25,30051.25,0],["2024-05-14",32962.19,32962.19,32962.19,32962.19,100],["2024-05-15",30393.71,32962.19,30393.71,32962.19,1000],["2024-05-16",30821.79,32962.19,30821.79,32962.19,200],["2024-05-17",31987.51,31987.51,31898.9,31898.9,1000],["2024-05-20",31898.9,31898.9,31898.9,31898.9,0],["2024-05-21",31898.9,31898.9,31898.9,31898.9,0],["2024-05-22",31898.9,31898.9,31898.9,31898.9,0],["2024-05-23",31898.9,31898.9,31898.9,31898.9,0],["2024-05-24",31898.9,31898.9,31898.9,31898.9,0],["2024-05-27",31898.9,31898.9,31898.9,31898.9,0],["2024-05-28",31898.9,31898.9,31898.9,31898.9,0],["2024-05-29",33493.84,33493.84,33493.84,33493.84,100],["2024-05-30",33405.24,33405.24,33405.24,33405.24,100],["2024-05-31",33493.84,33493.84,33493.84,33493.84,600],["2024-06-03",33493.84,33493.84,33493.84,33493.84,0],["2024-06-04",33493.84,33493.84,33493.84,33493.84,0],["2024-06-05",33493.84,33493.84,33493.84,33493.84,4500],["2024-06-06",33493.84,33493.84,33493.84,33493.84,100],["2024-06-07",33493.84,33493.84,33493.84,33493.84,0],["2024-06-10",34557.14,34557.14,34557.14,34557.14,4600],["2024-06-11",34557.14,34557.14,34557.14,34557.14,0],["2024-06-12",34557.14,34557.14,34557.14,34557.14,0],["2024-06-13",34557.14,34557.14,34557.14,34557.14,200],["2024-06-14",34557.14,34557.14,34557.14,34557.14,0],["2024-06-17",34557.14,34557.14,34557.14,34557.14,0],["2024-06-18",34557.14,34557.14,34557.14,34557.14,100],["2024-06-19",34557.14,34557.14,34557.14,34557.14,0],["2024-06-20",34557.14,34557.14,34557.14,34557.14,0],["2024-06-21",38012.85,38012.85,38012.85,38012.85,100],["2024-06-24",34468.53,34468.53,34468.53,34468.53,100],["2024-06-25",34468.53,34468.53,34468.53,34468.53,0],["2024-06-26",37835.64,37835.64,37835.64,37835.64,100],["2024-06-27",34468.53,34468.53,34468.53,34468.53,100],["2024-06-28",34468.53,34468.53,34468.53,34468.53,0],["2024-07-01",34468.53,34468.53,34468.53,34468.53,0],["2024-07-02",34468.53,34468.53,34468.53,34468.53,0],["2024-07-03",34468.53,34468.53,34468.53,34468.53,0],["2024-07-04",34468.53,34468.53,34468.53,34468.53,0],["2024-07-05",34468.53,34468.53,34468.53,34468.53,0],["2024-07-08",34468.53,34468.53,34468.53,34468.53,0],["2024-07-09",34468.53,34468.53,34468.53,34468.53,0],["2024-07-10",34468.53,34468.53,34468.53,34468.53,0],["2024-07-11",34468.53,34468.53,34468.53,34468.53,0],["2024-07-12",34468.53,34468.53,34468.53,34468.53,0],["2024-07-15",34468.53,34468.53,34468.53,34468.53,0],["2024-07-16",34468.53,34468.53,34468.53,34468.53,0],["2024-07-17",37835.64,37835.64,37835.64,37835.64,100],["2024-07-18",34291.32,34291.32,34291.32,34291.32,100],["2024-07-19",33493.84,33493.84,33493.84,33493.84,3000],["2024-07-22",31898.9,32341.94,31898.9,32341.94,1000],["2024-07-23",32341.94,32341.94,32341.94,32341.94,0],["2024-07-24",35531.83,35531.83,35531.83,35531.83,200],["2024-07-25",32076.11,32076.11,32076.11,32076.11,100],["2024-07-26",32076.11,32076.11,32076.11,32076.11,0],["2024-07-29",32076.11,32076.11,32076.11,32076.11,0],["2024-07-30",32076.11,32076.11,32076.11,32076.11,0],["2024-07-31",32076.11,32076.11,32076.11,32076.11,0],["2024-08-01",32076.11,32076.11,32076.11,32076.11,0],["2024-08-02",32076.11,32076.11,32076.11,32076.11,0],["2024-08-05",32076.11,32076.11,32076.11,32076.11,0],["2024-08-06",31987.51,31987.51,31987.51,31987.51,100],["2024-08-07",31987.51,31987.51,31987.51,31987.51,0],["2024-08-08",31987.51,31987.51,31987.51,31987.51,0],["2024-08-09",31987.51,31987.51,31987.51,31987.51,0],["2024-08-12",31987.51,31987.51,31987.51,31987.51,0],["2024-08-13",31987.51,31987.51,31987.51,31987.51,0],["2024-08-14",31987.51,31987.51,31987.51,31987.51,0],["2024-08-15",31987.51,31987.51,31987.51,31987.51,0],["2024-08-16",32253.33,32253.33,32253.33,32253.33,300],["2024-08-19",32253.33,32253.33,32253.33,32253.33,0],["2024-08-20",32253.33,32253.33,32253.33,32253.33,0],["2024-08-21",32253.33,32253.33,32253.33,32253.33,0],["2024-08-22",32253.33,32253.33,32253.33,32253.33,0],["2024-08-23",32253.33,32253.33,32253.33,32253.33,0],["2024-08-26",33671.06,33671.06,33671.06,33671.06,100],["2024-08-27",33671.06,33671.06,33671.06,33671.06,0],["2024-08-28",32430.55,36949.56,32430.55,36949.56,1100],["2024-08-29",36949.56,40582.49,36329.3,40582.49,500],["2024-08-30",37328.66,44378.62,37057.5,44288.24,2700],["2024-09-04",39859.41,43294.01,39859.41,43294.01,200],["2024-09-05",39045.96,47361.3,39045.96,47270.91,1500],["2024-09-06",42570.94,46909.38,42570.94,45101.7,1300],["2024-09-09",48807.45,48807.45,48807.45,48807.45,100],["2024-09-10",43926.7,52422.81,43926.7,52061.28,2300],["2024-09-11",46909.38,46909.38,46909.38,46909.38,100],["2024-09-12",42299.79,42299.79,42299.79,42299.79,500],["2024-09-13",38142.11,46457.46,38142.11,46457.46,1400],["2024-09-16",41847.87,41847.87,41847.87,41847.87,100],["2024-09-17",37780.58,45192.08,37780.58,45192.08,200],["2024-09-18",40672.87,48807.45,40672.87,48807.45,400],["2024-09-19",43926.7,43926.7,43926.7,43926.7,200],["2024-09-20",43926.7,43926.7,43926.7,43926.7,0],["2024-09-23",39588.26,43384.4,39588.26,43384.4,200],["2024-09-24",41215.18,43836.32,41215.18,43836.32,500],["2024-09-25",39497.88,41486.33,39497.88,41486.33,200],["2024-09-26",37509.43,41124.79,37509.43,41124.79,400],["2024-09-27",37599.81,37599.81,37599.81,37599.81,100],["2024-09-30",37599.81,37599.81,37599.81,37599.81,100],["2024-10-01",35249.82,35792.13,35249.82,35792.13,400],["2024-10-02",35792.13,35792.13,35792.13,35792.13,0],["2024-10-03",39136.34,39136.34,35249.82,35249.82,3500],["2024-10-04",35249.82,35249.82,35249.82,35249.82,0],["2024-10-07",35249.82,35249.82,35249.82,35249.82,0],["2024-10-08",35249.82,35249.82,35249.82,35249.82,0],["2024-10-09",33894.06,33894.06,33894.06,33894.06,100],["2024-10-10",33894.06,33894.06,33894.06,33894.06,0],["2024-10-11",37238.27,37238.27,37238.27,37238.27,100],["2024-10-14",34797.9,34797.9,34797.9,34797.9,100],["2024-10-15",34797.9,34797.9,34797.9,34797.9,0],["2024-10-16",34797.9,34797.9,34797.9,34797.9,0],["2024-10-17",34797.9,34797.9,34797.9,34797.9,0],["2024-10-18",35972.9,35972.9,35972.9,35972.9,100],["2024-10-21",35972.9,35972.9,35972.9,35972.9,0],["2024-10-22",35972.9,35972.9,35972.9,35972.9,0],["2024-10-23",35972.9,35972.9,35972.9,35972.9,0],["2024-10-24",35972.9,35972.9,35972.9,35972.9,0],["2024-10-25",35972.9,35972.9,35972.9,35972.9,0],["2024-10-28",35972.9,35972.9,35972.9,35972.9,0],["2024-10-29",35972.9,35972.9,35972.9,35972.9,0],["2024-10-30",35972.9,35972.9,35972.9,35972.9,0],["2024-10-31",35972.9,35972.9,35972.9,35972.9,0],["2024-11-01",36063.28,36063.28,36063.28,36063.28,200],["2024-11-04",36063.28,36063.28,36063.28,36063.28,0],["2024-11-05",36063.28,36063.28,36063.28,36063.28,0],["2024-11-06",36063.28,36063.28,36063.28,36063.28,0],["2024-11-07",36605.58,36605.58,36605.58,36605.58,100],["2024-11-08",36605.58,36605.58,36605.58,36605.58,0],["2024-11-11",36605.58,36605.58,36605.58,36605.58,0],["2024-11-12",36605.58,36605.58,36605.58,36605.58,0],["2024-11-13",35792.13,35792.13,35792.13,35792.13,500],["2024-11-14",35792.13,35792.13,35792.13,35792.13,0],["2024-11-15",35972.9,39317.11,35972.9,39317.11,3600],["2024-11-18",36153.66,43203.63,36153.66,43203.63,3700],["2024-11-19",38955.57,47361.3,38955.57,47361.3,3600],["2024-11-20",47361.3,47361.3,47361.3,47361.3,0],["2024-11-21",42661.32,42661.32,42661.32,42661.32,100],["2024-11-22",39317.11,39407.49,38594.04,38594.04,4100],["2024-11-25",38594.04,38594.04,38594.04,38594.04,0],["2024-11-26",38594.04,38594.04,38594.04,38594.04,0],["2024-11-27",38594.04,38594.04,38594.04,38594.04,0],["2024-11-28",36244.05,36244.05,36244.05,36244.05,100],["2024-11-29",35701.74,36244.05,35701.74,36244.05,1200],["2024-12-02",36244.05,36244.05,36244.05,36244.05,0],["2024-12-03",36244.05,36244.05,36244.05,36244.05,0],["2024-12-04",34345.98,34345.98,34345.98,34345.98,100],["2024-12-05",34345.98,34345.98,34345.98,34345.98,0],["2024-12-06",35069.05,35069.05,35069.05,35069.05,200],["2024-12-09",35069.05,35069.05,35069.05,35069.05,100],["2024-12-10",35069.05,35069.05,35069.05,35069.05,0],["2024-12-11",35069.05,35069.05,35069.05,35069.05,0],["2024-12-12",35340.21,35792.13,35340.21,35792.13,600],["2024-12-13",38322.88,38322.88,38322.88,38322.88,300],["2024-12-16",35340.21,35611.36,35340.21,35611.36,200],["2024-12-17",37509.43,37509.43,37509.43,37509.43,2000],["2024-12-18",36153.66,39226.72,36153.66,39226.72,2200],["2024-12-19",35520.97,35520.97,35520.97,35520.97,100],["2024-12-20",35520.97,35520.97,35520.97,35520.97,0],["2024-12-23",35611.36,38865.19,35611.36,38865.19,700],["2024-12-24",35611.36,35611.36,35611.36,35611.36,100],["2024-12-25",35611.36,35611.36,35611.36,35611.36,0],["2024-12-26",36695.97,36695.97,36695.97,36695.97,100],["2024-12-27",36695.97,36695.97,36695.97,36695.97,0],["2024-12-30",36695.97,36695.97,36695.97,36695.97,0],["2024-12-31",36695.97,36695.97,36695.97,36695.97,0],["2025-01-02",37961.35,37961.35,37961.35,37961.35,3000],["2025-01-03",35701.74,35701.74,35701.74,35701.74,100],["2025-01-06",35701.74,35701.74,35701.74,35701.74,0],["2025-01-07",35792.13,35972.9,35792.13,35972.9,200],["2025-01-08",35972.9,35972.9,35972.9,35972.9,0],["2025-01-09",35972.9,35972.9,35972.9,35972.9,0],["2025-01-10",36695.97,36695.97,36695.97,36695.97,100],["2025-01-13",36695.97,36695.97,36695.97,36695.97,0],["2025-01-14",37509.43,37509.43,37509.43,37509.43,100],["2025-01-15",37509.43,37509.43,37509.43,37509.43,0],["2025-01-16",40220.95,41215.18,40220.95,41215.18,1600],["2025-01-17",41215.18,41215.18,41215.18,41215.18,0],["2025-01-20",41215.18,41215.18,41215.18,41215.18,0],["2025-01-21",42028.63,42028.63,42028.63,42028.63,100],["2025-01-22",37961.35,42028.63,37961.35,42028.63,500],["2025-01-23",37961.35,40672.87,37961.35,40672.87,900],["2025-01-24",38865.19,38865.19,38865.19,38865.19,1000],["2025-02-03",38865.19,38865.19,38865.19,38865.19,200],["2025-02-04",38865.19,38865.19,38865.19,38865.19,0],["2025-02-05",38865.19,38865.19,38865.19,38865.19,0],["2025-02-06",38865.19,38865.19,38865.19,38865.19,0],["2025-02-07",39769.03,39769.03,39045.96,39045.96,200],["2025-02-10",39769.03,39769.03,39769.03,39769.03,1000],["2025-02-11",39769.03,39769.03,39769.03,39769.03,0],["2025-02-12",39769.03,39769.03,39769.03,39769.03,200],["2025-02-13",39769.03,39769.03,39769.03,39769.03,0],["2025-02-14",39769.03,39769.03,39769.03,39769.03,0],["2025-02-17",39769.03,39769.03,39769.03,39769.03,0],["2025-02-18",39769.03,39769.03,39769.03,39769.03,200],["2025-02-19",39769.03,39769.03,39769.03,39769.03,100],["2025-02-20",40672.87,40672.87,40672.87,40672.87,100],["2025-02-21",40672.87,40672.87,40672.87,40672.87,0],["2025-02-24",39769.03,39769.03,39769.03,39769.03,100],["2025-02-25",39769.03,39769.03,39769.03,39769.03,0],["2025-02-26",39769.03,39769.03,39769.03,39769.03,0],["2025-02-27",39769.03,39769.03,39769.03,39769.03,0],["2025-02-28",39769.03,39769.03,39769.03,39769.03,0],["2025-03-03",39769.03,39769.03,39769.03,39769.03,0],["2025-03-04",40672.87,40672.87,40672.87,40672.87,200],["2025-03-05",40672.87,40672.87,40672.87,40672.87,0],["2025-03-06",40672.87,40672.87,40672.87,40672.87,0],["2025-03-07",40672.87,40672.87,40672.87,40672.87,0],["2025-03-10",40672.87,40672.87,40672.87,40672.87,0],["2025-03-11",44740.16,44740.16,44740.16,44740.16,100],["2025-03-12",44740.16,44740.16,44740.16,44740.16,0],["2025-03-13",44740.16,44740.16,44740.16,44740.16,0],["2025-03-14",44740.16,44740.16,44740.16,44740.16,0],["2025-03-17",44740.16,44740.16,44740.16,44740.16,100],["2025-03-18",44740.16,44740.16,44740.16,44740.16,0],["2025-03-19",44740.16,44740.16,44740.16,44740.16,0],["2025-03-20",44740.16,44740.16,44740.16,44740.16,0],["2025-03-21",44740.16,44740.16,44740.16,44740.16,0],["2025-03-24",44740.16,44740.16,44740.16,44740.16,0],["2025-03-25",44740.16,44740.16,44740.16,44740.16,0],["2025-03-26",40672.87,40672.87,40672.87,40672.87,100],["2025-03-27",40672.87,40672.87,40672.87,40672.87,0],["2025-03-28",40672.87,40672.87,40672.87,40672.87,0],["2025-03-31",40672.87,40672.87,40672.87,40672.87,0],["2025-04-01",44740.16,44740.16,44740.16,44740.16,100],["2025-04-02",40401.72,40401.72,40401.72,40401.72,100],["2025-04-03",40401.72,40401.72,40401.72,40401.72,0],["2025-04-04",36424.82,36424.82,36424.82,36424.82,100],["2025-04-08",36424.82,36424.82,36424.82,36424.82,0],["2025-04-09",36424.82,36424.82,36424.82,36424.82,0],["2025-04-10",40040.18,40040.18,40040.18,40040.18,100],["2025-04-11",36244.05,36244.05,36244.05,36244.05,100],["2025-04-14",36244.05,36244.05,36244.05,36244.05,0],["2025-04-15",36244.05,36244.05,36244.05,36244.05,0],["2025-04-16",36244.05,36244.05,36244.05,36244.05,0],["2025-04-17",35249.82,35249.82,35249.82,35249.82,100],["2025-04-18",38684.42,38684.42,38684.42,38684.42,200],["2025-04-21",36334.43,36334.43,36334.43,36334.43,100],["2025-04-22",36334.43,36334.43,36334.43,36334.43,0],["2025-04-23",36334.43,36334.43,36334.43,36334.43,0],["2025-04-24",36334.43,36334.43,36334.43,36334.43,0],["2025-04-25",36334.43,36334.43,36334.43,36334.43,0],["2025-04-28",36334.43,36334.43,36334.43,36334.43,0],["2025-04-29",36334.43,36334.43,36334.43,36334.43,0],["2025-05-05",36334.43,36334.43,36334.43,36334.43,0],["2025-05-06",36334.43,36334.43,36334.43,36334.43,0],["2025-05-07",36334.43,36334.43,36334.43,36334.43,0],["2025-05-08",36334.43,36334.43,36334.43,36334.43,0],["2025-05-09",36334.43,36334.43,36334.43,36334.43,0],["2025-05-12",36334.43,36334.43,36334.43,36334.43,0],["2025-05-13",39317.11,39317.11,39317.11,39317.11,100],["2025-05-14",35792.13,35792.13,35792.13,35792.13,100],["2025-05-15",35792.13,35792.13,35792.13,35792.13,0],["2025-05-16",35792.13,35792.13,35792.13,35792.13,0],["2025-05-19",35792.13,35792.13,35792.13,35792.13,0],["2025-05-20",35792.13,35792.13,35792.13,35792.13,0],["2025-05-21",35792.13,35792.13,35792.13,35792.13,0],["2025-05-22",35792.13,35792.13,35792.13,35792.13,0],["2025-05-23",35792.13,35792.13,35792.13,35792.13,0],["2025-05-26",39020.06,39020.06,39020.06,39020.06,100],["2025-05-27",39020.06,39020.06,39020.06,39020.06,0],["2025-05-28",42912.58,42912.58,42912.58,42912.58,100],["2025-05-29",42912.58,42912.58,42912.58,42912.58,100],["2025-05-30",42912.58,42912.58,42912.58,42912.58,0],["2025-06-02",42912.58,42912.58,42912.58,42912.58,0],["2025-06-03",42912.58,42912.58,42912.58,42912.58,0],["2025-06-04",42912.58,42912.58,42912.58,42912.58,0],["2025-06-05",39874.52,39874.52,39874.52,39874.52,200],["2025-06-06",37026.34,37026.34,37026.34,37026.34,100],["2025-06-09",35222.49,35222.49,35222.49,35222.49,200],["2025-06-10",35222.49,35222.49,35222.49,35222.49,0],["2025-06-11",35222.49,35222.49,35222.49,35222.49,0],["2025-06-12",35222.49,35222.49,35222.49,35222.49,0],["2025-06-13",35222.49,35222.49,35222.49,35222.49,0],["2025-06-16",38735.25,38735.25,38735.25,38735.25,350200],["2025-06-17",42532.82,42532.82,42437.88,42532.82,1000],["2025-06-18",42532.82,42532.82,42532.82,42532.82,0],["2025-06-19",46520.27,46710.15,38355.49,38355.49,17400],["2025-06-20",38545.37,42153.06,38450.43,38450.43,15100],["2025-06-23",42153.06,42153.06,39020.06,39020.06,200],["2025-06-24",42912.58,42912.58,42912.58,42912.58,100],["2025-06-25",41773.3,41773.3,39589.7,39589.7,400],["2025-06-26",43482.21,43482.21,38830.19,38830.19,200],["2025-06-27",41583.43,41583.43,41583.43,41583.43,100],["2025-06-30",43672.09,43672.09,38165.61,38640.31,400],["2025-07-01",42342.94,42342.94,42342.94,42342.94,100],["2025-07-02",44621.48,46520.27,44621.48,46520.27,1500],["2025-07-03",47944.36,47944.36,47944.36,47944.36,1912089],["2025-07-04",48893.75,48893.75,48893.75,48893.75,500],["2025-07-07",48893.75,48893.75,48893.75,48893.75,0],["2025-07-08",48893.75,48893.75,48893.75,48893.75,500],["2025-07-09",47469.66,48893.75,47469.66,48893.75,700],["2025-07-10",50317.84,50317.84,50222.9,50222.9,1000],["2025-07-11",50222.9,50317.84,50222.9,50317.84,300],["2025-07-14",50317.84,50317.84,50317.84,50317.84,0],["2025-07-15",50317.84,50317.84,50317.84,50317.84,0],["2025-07-16",50317.84,50317.84,50317.84,50317.84,0],["2025-07-17",50317.84,50317.84,50317.84,50317.84,0],["2025-07-18",50317.84,50317.84,50317.84,50317.84,100],["2025-07-21",55349.63,55349.63,55349.63,55349.63,600],["2025-07-22",55349.63,55349.63,55349.63,55349.63,0],["2025-07-23",55349.63,55349.63,55349.63,55349.63,0],["2025-07-24",55349.63,55349.63,55349.63,55349.63,0],["2025-07-25",55349.63,55349.63,55349.63,55349.63,0],["2025-07-28",55349.63,55349.63,55349.63,55349.63,0],["2025-07-29",55349.63,55349.63,55349.63,55349.63,100],["2025-07-30",55349.63,55349.63,55349.63,55349.63,0],["2025-07-31",55349.63,55349.63,55349.63,55349.63,0],["2025-08-01",55349.63,55349.63,55349.63,55349.63,0],["2025-08-04",55349.63,55349.63,55349.63,55349.63,0],["2025-08-05",55064.81,55349.63,55064.81,55349.63,300],["2025-08-06",55349.63,55349.63,55349.63,55349.63,0],["2025-08-07",55349.63,55349.63,55349.63,55349.63,0],["2025-08-08",55349.63,55349.63,55349.63,55349.63,0],["2025-08-11",55349.63,55349.63,55349.63,55349.63,0],["2025-08-12",56963.6,60761.17,56963.6,60761.17,600],["2025-08-13",60761.17,60761.17,60761.17,60761.17,0],["2025-08-14",60761.17,60761.17,60761.17,60761.17,0],["2025-08-15",60761.17,60761.17,60761.17,60761.17,0],["2025-08-18",60761.17,60761.17,60761.17,60761.17,0],["2025-08-19",60761.17,60761.17,60761.17,60761.17,0],["2025-08-20",60761.17,60761.17,60761.17,60761.17,0],["2025-08-21",60761.17,60761.17,60761.17,60761.17,100],["2025-08-22",60761.17,60761.17,60761.17,60761.17,0],["2025-08-25",60761.17,60761.17,60761.17,60761.17,0],["2025-08-26",60761.17,60761.17,60761.17,60761.17,0],["2025-08-27",60761.17,60761.17,60761.17,60761.17,0],["2025-08-28",60761.17,60761.17,60761.17,60761.17,0],["2025-08-29",60761.17,60761.17,60761.17,60761.17,0],["2025-09-03",60761.17,60761.17,60761.17,60761.17,0],["2025-09-04",60761.17,60761.17,60761.17,60761.17,0],["2025-09-05",60761.17,60761.17,60761.17,60761.17,0],["2025-09-08",60761.17,60761.17,60761.17,60761.17,0],["2025-09-09",60761.17,60761.17,60761.17,60761.17,0],["2025-09-10",57776.07,57776.07,57776.07,57776.07,100],["2025-09-11",57776.07,57776.07,57776.07,57776.07,0],["2025-09-12",57776.07,57776.07,57776.07,57776.07,637000],["2025-09-15",57776.07,57776.07,57776.07,57776.07,0],["2025-09-16",57776.07,57776.07,57776.07,57776.07,0],["2025-09-17",57776.07,57776.07,57776.07,57776.07,0],["2025-09-18",57776.07,57776.07,57776.07,57776.07,0],["2025-09-19",57776.07,57776.07,57776.07,57776.07,0],["2025-09-22",57776.07,57776.07,57776.07,57776.07,0],["2025-09-23",57776.07,57776.07,57776.07,57776.07,0],["2025-09-24",57776.07,57776.07,57776.07,57776.07,0],["2025-09-25",57776.07,57776.07,57776.07,57776.07,0],["2025-09-26",57776.07,57776.07,57776.07,57776.07,0],["2025-09-29",63553.68,63553.68,63553.68,63553.68,10000],["2025-09-30",63553.68,63553.68,63553.68,63553.68,0],["2025-10-01",62590.75,62590.75,62590.75,62590.75,5000],["2025-10-02",62590.75,62590.75,62590.75,62590.75,0],["2025-10-03",62590.75,62590.75,62590.75,62590.75,0],["2025-10-06",62590.75,62590.75,62590.75,62590.75,0],["2025-10-07",62590.75,62590.75,62590.75,62590.75,0],["2025-10-08",62590.75,62590.75,62590.75,62590.75,1300],["2025-10-09",62590.75,62590.75,62590.75,62590.75,0],["2025-10-10",62590.75,62590.75,62590.75,62590.75,1300],["2025-10-13",62590.75,62590.75,62590.75,62590.75,0],["2025-10-14",62590.75,62590.75,62590.75,62590.75,0],["2025-10-15",62590.75,62590.75,62590.75,62590.75,0],["2025-10-16",62590.75,62590.75,62590.75,62590.75,0],["2025-10-17",62590.75,62590.75,62590.75,62590.75,0],["2025-10-20",62590.75,62590.75,62590.75,62590.75,0],["2025-10-21",62590.75,62590.75,62590.75,62590.75,0],["2025-10-22",62590.75,62590.75,62590.75,62590.75,0],["2025-10-23",62590.75,62590.75,62590.75,62590.75,0],["2025-10-24",62590.75,62590.75,62590.75,62590.75,0],["2025-10-27",62590.75,62590.75,62590.75,62590.75,0],["2025-10-28",62590.75,62590.75,62590.75,62590.75,0],["2025-10-29",62590.75,62590.75,62590.75,62590.75,0],["2025-10-30",62590.75,62590.75,62590.75,62590.75,0],["2025-10-31",62590.75,62590.75,62590.75,62590.75,0],["2025-11-03",57776.07,57776.07,57776.07,57776.07,1200],["2025-11-04",57776.07,57776.07,57776.07,57776.07,0],["2025-11-05",57776.07,57776.07,57776.07,57776.07,0],["2025-11-06",57776.07,57776.07,57776.07,57776.07,0],["2025-11-07",57776.07,57776.07,57776.07,57776.07,0],["2025-11-10",57776.07,57776.07,57776.07,57776.07,0],["2025-11-11",57776.07,57776.07,57776.07,57776.07,0],["2025-11-12",57776.07,57776.07,57776.07,57776.07,0],["2025-11-13",57776.07,57776.07,57776.07,57776.07,0],["2025-11-14",57776.07,57776.07,57776.07,57776.07,0],["2025-11-17",57776.07,57776.07,57776.07,57776.07,0],["2025-11-18",56716.84,56716.84,56716.84,56716.84,200],["2025-11-19",56716.84,56716.84,56716.84,56716.84,0],["2025-11-20",56716.84,56716.84,56716.84,56716.84,0],["2025-11-21",56716.84,56716.84,56716.84,56716.84,0],["2025-11-24",56716.84,56716.84,56716.84,56716.84,0],["2025-11-25",51131.82,51131.82,51131.82,51131.82,100],["2025-11-26",46124.56,56139.08,46124.56,56139.08,200],["2025-11-27",50554.06,61724.1,50554.06,57776.07,1500],["2025-11-28",57776.07,57776.07,57776.07,57776.07,0],["2025-12-01",57776.07,57776.07,57776.07,57776.07,0],["2025-12-02",57776.07,57776.07,57776.07,57776.07,0],["2025-12-03",57776.07,57776.07,57776.07,57776.07,0],["2025-12-04",57776.07,57776.07,57776.07,57776.07,0],["2025-12-05",57776.07,57776.07,57776.07,57776.07,0],["2025-12-08",57776.07,57776.07,57776.07,57776.07,0],["2025-12-09",57776.07,57776.07,57776.07,57776.07,300],["2025-12-10",57776.07,57776.07,57776.07,57776.07,0],["2025-12-11",51998.47,57776.07,51998.47,57776.07,300],["2025-12-12",57776.07,57776.07,57776.07,57776.07,0],["2025-12-15",57776.07,57776.07,57776.07,57776.07,0],["2025-12-16",51998.47,51998.47,51998.47,51998.47,100],["2025-12-17",51998.47,51998.47,51998.47,51998.47,0],["2025-12-18",51998.47,51998.47,51998.47,51998.47,0],["2025-12-19",51998.47,51998.47,51998.47,51998.47,0],["2025-12-22",51998.47,51998.47,51998.47,51998.47,0],["2025-12-23",57198.31,57198.31,57198.31,57198.31,100],["2025-12-24",57198.31,57198.31,57198.31,57198.31,0],["2025-12-25",57198.31,57198.31,57198.31,57198.31,0],["2025-12-26",57198.31,57198.31,57198.31,57198.31,0],["2025-12-29",57198.31,57198.31,57198.31,57198.31,0],["2025-12-30",57198.31,57198.31,57198.31,57198.31,0],["2025-12-31",57198.31,57198.31,57198.31,57198.31,0],["2026-01-05",57198.31,57198.31,57198.31,57198.31,0],["2026-01-06",57198.31,57198.31,57198.31,57198.31,0],["2026-01-07",57198.31,57198.31,57198.31,57198.31,0],["2026-01-08",57198.31,57198.31,57198.31,57198.31,4400],["2026-01-09",57198.31,57198.31,57198.31,57198.31,0],["2026-01-12",57198.31,57198.31,57198.31,57198.31,0],["2026-01-13",57198.31,57198.31,57198.31,57198.31,200],["2026-01-14",57198.31,57198.31,57198.31,57198.31,0],["2026-01-15",57198.31,57198.31,57198.31,57198.31,0],["2026-01-16",57198.31,57198.31,57198.31,57198.31,0],["2026-01-19",57198.31,57198.31,57198.31,57198.31,0],["2026-01-20",57198.31,59027.89,57198.31,59027.89,5200],["2026-01-21",59027.89,59027.89,59027.89,59027.89,100],["2026-01-22",59027.89,59027.89,59027.89,59027.89,0],["2026-01-23",59027.89,59027.89,59027.89,59027.89,0],["2026-01-26",59027.89,59027.89,58739.01,59027.89,1500],["2026-01-27",59027.89,59027.89,59027.89,59027.89,1500],["2026-01-28",59027.89,59027.89,59027.89,59027.89,3000],["2026-01-29",59027.89,59027.89,59027.89,59027.89,500],["2026-01-30",59027.89,59027.89,58739.01,59027.89,6100],["2026-02-02",59027.89,59027.89,59027.89,59027.89,100],["2026-02-03",59027.89,59027.89,59027.89,59027.89,0],["2026-02-04",59027.89,59027.89,59027.89,59027.89,0],["2026-02-05",59027.89,59027.89,59027.89,59027.89,0],["2026-02-06",59027.89,59027.89,59027.89,59027.89,100],["2026-02-09",59027.89,59027.89,59027.89,59027.89,0],["2026-02-10",59027.89,59027.89,59027.89,59027.89,0],["2026-02-11",59027.89,59027.89,59027.89,59027.89,0],["2026-02-12",59027.89,59027.89,59027.89,59027.89,0],["2026-02-13",59027.89,59027.89,59027.89,59027.89,0],["2026-02-23",59027.89,59027.89,59027.89,59027.89,0],["2026-02-24",59027.89,59027.89,59027.89,59027.89,0],["2026-02-25",59027.89,59027.89,59027.89,59027.89,0],["2026-02-26",57776.07,57776.07,57776.07,57776.07,100],["2026-02-27",57776.07,57776.07,57776.07,57776.07,0],["2026-03-02",60664.88,60664.88,60664.88,60664.88,3000],["2026-03-03",60664.88,60664.88,60664.88,60664.88,0],["2026-03-04",60664.88,60664.88,60664.88,60664.88,0],["2026-03-05",60664.88,60664.88,60664.88,60664.88,0],["2026-03-06",60664.88,60664.88,60664.88,60664.88,100],["2026-03-09",60664.88,60664.88,60664.88,60664.88,100],["2026-03-10",60664.88,60664.88,60664.88,60664.88,0],["2026-03-11",60664.88,60664.88,60664.88,60664.88,0],["2026-03-12",60664.88,60664.88,60664.88,60664.88,0],["2026-03-13",60664.88,60664.88,60664.88,60664.88,0],["2026-03-16",60664.88,60664.88,60664.88,60664.88,0],["2026-03-17",60664.88,60664.88,60664.88,60664.88,0],["2026-03-18",60664.88,60664.88,60664.88,60664.88,0],["2026-03-19",57198.31,57198.31,57198.31,57198.31,100],["2026-03-20",57198.31,57198.31,57198.31,57198.31,0],["2026-03-23",57198.31,57198.31,57198.31,57198.31,0],["2026-03-24",57198.31,57198.31,57198.31,57198.31,0],["2026-03-25",57198.31,57198.31,57198.31,57198.31,0],["2026-03-26",57198.31,57198.31,57198.31,57198.31,0],["2026-03-27",57198.31,57198.31,57198.31,57198.31,100],["2026-03-30",57198.31,62879.63,57198.31,62879.63,200],["2026-03-31",62879.63,62879.63,62879.63,62879.63,29900],["2026-04-01",62879.63,62879.63,62879.63,62879.63,0],["2026-04-02",62879.63,62879.63,62879.63,62879.63,0],["2026-04-03",62879.63,62879.63,62879.63,62879.63,0],["2026-04-06",62879.63,62879.63,62879.63,62879.63,0],["2026-04-07",62879.63,62879.63,62879.63,62879.63,0],["2026-04-08",62879.63,62879.63,62879.63,62879.63,0],["2026-04-09",62879.63,62879.63,62879.63,62879.63,0],["2026-04-10",62879.63,62879.63,62879.63,62879.63,0],["2026-04-13",62879.63,62879.63,62879.63,62879.63,0],["2026-04-14",62879.63,62879.63,62879.63,62879.63,0],["2026-04-15",62879.63,62879.63,62879.63,62879.63,0],["2026-04-16",62879.63,67405.42,62879.63,67405.42,200],["2026-04-17",67405.42,67405.42,67405.42,67405.42,0],["2026-04-20",67405.42,67405.42,67405.42,67405.42,100],["2026-04-21",67405.42,67405.42,67405.42,67405.42,100],["2026-04-22",67405.42,67405.42,67405.42,67405.42,0],["2026-04-23",67886.89,67886.89,67886.89,67886.89,1000],["2026-04-24",67886.89,67886.89,67886.89,67886.89,0],["2026-04-28",67886.89,67886.89,67886.89,67886.89,1000],["2026-04-29",67886.89,67886.89,67886.89,67886.89,0],["2026-05-04",67886.89,67886.89,67886.89,67886.89,0],["2026-05-05",67886.89,67886.89,67886.89,67886.89,0],["2026-05-06",67886.89,67886.89,67886.89,67886.89,0],["2026-05-07",67886.89,67886.89,67886.89,67886.89,0],["2026-05-08",67886.89,67886.89,67886.89,67886.89,0],["2026-05-11",67886.89,68368.35,67886.89,68368.35,2000],["2026-05-12",68368.35,68368.35,68368.35,68368.35,0],["2026-05-13",68368.35,68368.35,68368.35,68368.35,0],["2026-05-14",68368.35,68368.35,68368.35,68368.35,0],["2026-05-15",75195.29,75195.29,75195.29,75195.29,100],["2026-05-18",75195.29,75195.29,75195.29,75195.29,0],["2026-05-19",75195.29,75195.29,75195.29,75195.29,0],["2026-05-20",75195.29,75195.29,75195.29,75195.29,0],["2026-05-21",75195.29,75195.29,75195.29,75195.29,0],["2026-05-22",75195.29,75195.29,75195.29,75195.29,0],["2026-05-25",76184.71,76184.71,76184.71,76184.71,100],["2026-05-26",76184.71,76184.71,76184.71,76184.71,0],["2026-05-27",76184.71,76184.71,76184.71,76184.71,0],["2026-05-28",68566.24,68566.24,68566.24,68566.24,100],["2026-05-29",68566.24,68566.24,68566.24,68566.24,0],["2026-06-01",68566.24,68566.24,68566.24,68566.24,3300],["2026-06-02",68566.24,68566.24,68566.24,68566.24,0],["2026-06-03",68566.24,68566.24,68566.24,68566.24,0],["2026-06-04",68566.24,68566.24,68566.24,68566.24,0],["2026-06-05",68566.24,68566.24,68566.24,68566.24,0],["2026-06-08",68566.24,68566.24,68566.24,68566.24,0],["2026-06-09",68566.24,68566.24,67873.65,67873.65,13300],["2026-06-10",67873.65,67873.65,67873.65,67873.65,0],["2026-06-11",67873.65,67873.65,67873.65,67873.65,0],["2026-06-12",67873.65,67873.65,67873.65,67873.65,0],["2026-06-15",67873.65,67873.65,67873.65,67873.65,0],["2026-06-16",67873.65,67873.65,67873.65,67873.65,0],["2026-06-17",61145.65,67873.65,61145.65,67873.65,600],["2026-06-18",67873.65,67873.65,67873.65,67873.65,0],["2026-06-19",67873.65,67873.65,67873.65,67873.65,0],["2026-06-22",67873.65,67873.65,67873.65,67873.65,0],["2026-06-23",67873.65,67873.65,67873.65,67873.65,0],["2026-06-24",67873.65,67873.65,67873.65,67873.65,0],["2026-06-25",67774.71,67774.71,67774.71,67774.71,100],["2026-06-26",67280.0,74502.71,67280.0,74502.71,700],["2026-06-29",74502.71,74502.71,74502.71,74502.71,0],["2026-06-30",74502.71,74502.71,74502.71,74502.71,0],["2026-07-01",74502.71,74502.71,74502.71,74502.71,0],["2026-07-02",67181.06,67181.06,67181.06,67181.06,100],["2026-07-03",67181.06,67181.06,67181.06,67181.06,0],["2026-07-06",67181.06,67181.06,67181.06,67181.06,0],["2026-07-07",67181.06,67181.06,67181.06,67181.06,0],["2026-07-08",60749.88,60749.88,60749.88,60749.88,100],["2026-07-09",60749.88,60749.88,60749.88,60749.88,0],["2026-07-10",60749.88,60749.88,60749.88,60749.88,0],["2026-07-13",60749.88,60749.88,60749.88,60749.88,0],["2026-07-14",60749.88,60749.88,60749.88,60749.88,0],["2026-07-15",59463.65,59463.65,59463.65,59463.65,100],["2026-07-16",59463.65,59463.65,59463.65,59463.65,0],["2026-07-17",59463.65,59463.65,59463.65,59463.65,0],["2026-07-20",59463.65,59463.65,59463.65,59463.65,0],["2026-07-21",59463.65,59463.65,59463.65,59463.65,0],["2026-07-22",59463.65,59463.65,59463.65,59463.65,0],["2026-07-23",59463.65,59463.65,59463.65,59463.65,0],["2026-07-24",59463.65,59463.65,59463.65,59463.65,0],["2026-07-27",53725.06,53725.06,53725.06,53725.06,100],["2026-07-28",53725.06,53725.06,53725.06,53725.06,0],["2026-07-29",53725.06,53725.06,53725.06,53725.06,0],["2026-07-30",53725.06,53725.06,53725.06,53725.06,0],["2026-07-31",53725.06,53725.06,53725.06,53725.06,0],["2026-08-03",53725.06,53725.06,53725.06,53725.06,0],["2026-08-04",55407.06,55407.06,55407.06,55407.06,200],["2026-08-05",55407.06,55407.06,55407.06,55407.06,22700],["2026-08-06",55407.06,55407.06,55407.06,55407.06,1000],["2026-08-07",55407.06,55407.06,55407.06,55407.06,0],["2026-08-10",60354.12,60354.12,60354.12,60354.12,800],["2026-08-11",62332.94,62332.94,62332.94,62332.94,3300],["2026-08-12",62332.94,62332.94,62332.94,62332.94,0],["2026-08-13",56396.47,68566.24,56396.47,68566.24,1900],["2026-08-14",74205.88,74205.88,74205.88,74205.88,100],["2026-08-17",66785.29,79152.94,66785.29,79152.94,200],["2026-08-18",84100.0,84100.0,84100.0,84100.0,200],["2026-08-19",84100.0,84100.0,84100.0,84100.0,0],["2026-08-20",91000.0,91000.0,91000.0,91000.0,100],["2026-08-21",91000.0,91000.0,91000.0,91000.0,0],["2026-08-24",91000.0,91000.0,91000.0,91000.0,0],["2026-08-25",91000.0,91000.0,91000.0,91000.0,0],["2026-08-26",91000.0,91000.0,91000.0,91000.0,0],["2026-08-27",91000.0,91000.0,91000.0,91000.0,0],["2026-08-28",91000.0,91000.0,91000.0,91000.0,0],["2026-09-03",91000.0,91000.0,91000.0,91000.0,0],["2026-09-04",91000.0,99000.0,91000.0,99000.0,200],["2026-09-07",99000.0,99000.0,99000.0,99000.0,0],["2026-09-08",99000.0,99000.0,99000.0,99000.0,0],["2026-09-09",99000.0,99000.0,99000.0,99000.0,0],["2026-09-10",99000.0,99000.0,99000.0,99000.0,0],["2026-09-11",99000.0,99000.0,99000.0,99000.0,0],["2026-09-14",99000.0,99000.0,99000.0,99000.0,0],["2026-09-15",99000.0,99000.0,99000.0,99000.0,0],["2026-09-16",99000.0,99000.0,99000.0,99000.0,0],["2026-09-17",99000.0,99000.0,99000.0,99000.0,0],["2026-09-18",89100.0,89100.0,89100.0,89100.0,100],["2026-09-21",80200.0,80200.0,80200.0,80200.0,100],["2026-09-22",72200.0,72200.0,72200.0,72200.0,200],["2026-09-23",65000.0,65000.0,65000.0,65000.0,4700],["2026-09-24",65000.0,65000.0,65000.0,65000.0,3300],["2026-09-25",65000.0,65000.0,65000.0,65000.0,0],["2026-09-28",58500.0,58500.0,58500.0,58500.0,100],["2026-09-29",58500.0,58500.0,58500.0,58500.0,0],["2026-09-30",58500.0,58500.0,58500.0,58500.0,0],["2026-10-01",58500.0,58500.0,58500.0,58500.0,0],["2026-10-02",58500.0,58500.0,58500.0,58500.0,0],["2026-10-05",58500.0,58500.0,58500.0,58500.0,0],["2026-10-06",58500.0,58500.0,58500.0,58500.0,0],["2026-10-07",58500.0,58500.0,58500.0,58500.0,0],["2026-10-08",58500.0,58500.0,58500.0,58500.0,0],["2026-10-09",58500.0,58500.0,58500.0,58500.0,2800],["2026-10-12",58500.0,58500.0,58500.0,58500.0,0]]}