{"sym":"BXH","index":false,"bars":[["2009-11-25",7066.87,11778.12,5720.8,6730.35,60100],["2009-11-26",7235.13,7235.13,6326.53,6326.53,54400],["2009-11-27",7403.39,7403.39,6797.66,6797.66,22700],["2009-11-30",6932.26,6932.26,6932.26,6932.26,4000],["2009-12-01",6562.09,6562.09,6461.14,6461.14,14500],["2009-12-02",6023.67,6360.18,6023.67,6023.67,18100],["2009-12-03",5720.8,5720.8,5619.84,5619.84,3600],["2009-12-04",5720.8,6023.67,5720.8,6023.67,3500],["2009-12-07",5720.8,5720.8,5552.54,5552.54,3400],["2009-12-08",5384.28,5384.28,5283.33,5384.28,700],["2009-12-09",4946.81,4946.81,4946.81,4946.81,400],["2009-12-10",4610.29,4610.29,4610.29,4610.29,1700],["2009-12-11",4341.08,4341.08,4307.43,4307.43,5200],["2009-12-14",4105.52,4576.64,4105.52,4576.64,3000],["2009-12-15",4744.9,4744.9,4744.9,4744.9,2100],["2009-12-16",4980.46,4980.46,4442.03,4980.46,10800],["2009-12-17",4711.25,4711.25,4711.25,4711.25,3400],["2009-12-18",4980.46,5014.11,4980.46,5014.11,1600],["2009-12-21",5316.98,5316.98,5316.98,5316.98,2300],["2009-12-22",5653.5,5687.15,5653.5,5687.15,2500],["2009-12-23",5990.01,6057.32,5922.71,6057.32,4400],["2009-12-24",6292.88,6292.88,5990.01,5990.01,5500],["2009-12-25",6259.23,6259.23,6259.23,6259.23,0],["2009-12-28",6696.7,6696.7,6393.84,6528.44,6200],["2009-12-29",6528.44,6663.05,6225.58,6225.58,7400],["2009-12-30",5956.36,6393.84,5956.36,5956.36,1100],["2009-12-31",6393.84,6393.84,5990.01,6326.53,12200],["2010-01-04",6360.18,6797.66,6360.18,6730.35,12600],["2010-01-05",7134.17,7201.48,7066.87,7201.48,23000],["2010-01-06",7134.17,7470.69,7134.17,7336.08,24300],["2010-01-07",7437.04,7571.65,7437.04,7571.65,4400],["2010-01-08",7167.83,7167.83,7033.22,7033.22,2200],["2010-01-11",7100.52,7100.52,6730.35,6730.35,4000],["2010-01-12",6730.35,6730.35,6730.35,6730.35,2000],["2010-01-13",6427.49,6730.35,6259.23,6730.35,3600],["2010-01-14",6393.84,6393.84,6393.84,6393.84,500],["2010-01-15",6730.35,6730.35,6393.84,6393.84,300],["2010-01-18",6057.32,6225.58,6057.32,6225.58,800],["2010-01-19",6158.27,6562.09,6158.27,6562.09,33700],["2010-01-20",6393.84,6393.84,6393.84,6393.84,1500],["2010-01-21",6393.84,6393.84,6393.84,6393.84,0],["2010-01-22",6831.31,6831.31,6831.31,6831.31,100],["2010-01-25",6393.84,6427.49,6393.84,6427.49,2000],["2010-01-26",6730.35,6730.35,5990.01,5990.01,1500],["2010-01-27",6494.79,6494.79,6393.84,6494.79,5400],["2010-01-28",6023.67,6023.67,6023.67,6023.67,200],["2010-01-29",6225.58,6225.58,6225.58,6225.58,3000],["2010-02-01",6225.58,6225.58,6225.58,6225.58,2000],["2010-02-02",5821.76,5821.76,5821.76,5821.76,1000],["2010-02-03",5417.93,5417.93,5417.93,5417.93,500],["2010-02-04",5417.93,5417.93,5417.93,5417.93,0],["2010-02-05",5417.93,5417.93,5417.93,5417.93,0],["2010-02-08",5115.07,5115.07,5115.07,5115.07,100],["2010-02-09",5115.07,5115.07,5115.07,5115.07,0],["2010-02-10",4913.16,4913.16,4913.16,4913.16,100],["2010-02-11",5249.68,5249.68,5249.68,5249.68,200],["2010-02-12",5249.68,5249.68,5249.68,5249.68,0],["2010-02-22",5249.68,5249.68,5249.68,5249.68,0],["2010-02-23",5586.19,5586.19,5586.19,5586.19,2000],["2010-02-24",5956.36,5956.36,5956.36,5956.36,100],["2010-02-25",6360.18,6360.18,6360.18,6360.18,500],["2010-02-26",5922.71,6797.66,5922.71,6562.09,1300],["2010-03-01",6730.35,7033.22,6730.35,6965.92,3500],["2010-03-02",7066.87,7066.87,7066.87,7066.87,4900],["2010-03-03",7066.87,7235.13,6730.35,7066.87,10800],["2010-03-04",7403.39,7403.39,7403.39,7403.39,500],["2010-03-05",7538.0,7638.95,7403.39,7571.65,15800],["2010-03-08",7706.25,7706.25,7504.34,7504.34,2600],["2010-03-09",7571.65,7571.65,7571.65,7571.65,0],["2010-03-10",7998.22,8033.77,7571.65,8033.77,5500],["2010-03-11",7820.48,8175.96,7820.48,8175.96,29300],["2010-03-12",8353.7,8531.43,8282.6,8353.7,58100],["2010-03-15",8175.96,8175.96,7998.22,8069.31,13000],["2010-03-16",8140.41,8353.7,8140.41,8140.41,6100],["2010-03-17",7998.22,7998.22,7998.22,7998.22,10000],["2010-03-18",7465.0,7998.22,7465.0,7465.0,7600],["2010-03-19",7749.39,7998.22,7749.39,7998.22,10000],["2010-03-22",7322.81,7358.36,7322.81,7358.36,3400],["2010-03-23",7322.81,7322.81,6931.79,6931.79,4000],["2010-03-24",7145.08,7145.08,7145.08,7145.08,0],["2010-03-25",7180.62,7216.17,7180.62,7216.17,1300],["2010-03-26",7287.27,7465.0,7145.08,7465.0,15900],["2010-03-29",7465.0,7465.0,7322.81,7322.81,600],["2010-03-30",7109.53,7109.53,7109.53,7109.53,3000],["2010-03-31",7145.08,7287.27,7145.08,7287.27,9000],["2010-04-01",7749.39,7749.39,7749.39,7749.39,22200],["2010-04-02",7251.72,7962.67,7216.17,7962.67,7400],["2010-04-05",7820.48,7998.22,7820.48,7820.48,5500],["2010-04-06",7856.03,7856.03,7856.03,7856.03,0],["2010-04-07",7820.48,7820.48,7820.48,7820.48,9500],["2010-04-08",8247.05,8353.7,8211.5,8353.7,75100],["2010-04-09",8886.91,8886.91,8815.81,8886.91,61300],["2010-04-12",9491.22,9491.22,9455.67,9491.22,22800],["2010-04-13",9491.22,9491.22,9491.22,9491.22,0],["2010-04-14",9491.22,9491.22,9491.22,9491.22,0],["2010-04-15",9491.22,9491.22,9491.22,9491.22,0],["2010-04-16",8886.91,8886.91,8886.91,8886.91,100],["2010-04-19",8282.6,8282.6,8282.6,8282.6,1000],["2010-04-20",7713.84,7713.84,7713.84,7713.84,200],["2010-04-21",7642.74,7642.74,7607.19,7607.19,500],["2010-04-22",7358.36,8104.86,7358.36,7820.48,4000],["2010-04-26",7784.93,7784.93,7784.93,7784.93,0],["2010-04-27",7784.93,7784.93,7784.93,7784.93,0],["2010-04-28",8175.96,8318.15,8175.96,8318.15,18100],["2010-04-29",8602.53,8602.53,7820.48,7820.48,6000],["2010-05-04",8495.89,8780.27,8495.89,8531.43,15200],["2010-05-05",8531.43,9135.74,8531.43,9135.74,42400],["2010-05-06",9668.96,9704.51,9526.77,9704.51,73800],["2010-05-07",10273.27,10273.27,10273.27,10273.27,24400],["2010-05-10",10308.82,10984.22,10308.82,10842.03,43400],["2010-05-11",10913.13,10913.13,10735.39,10842.03,8700],["2010-05-12",11375.24,11375.24,11339.7,11339.7,7000],["2010-05-13",10664.29,12157.29,10593.2,12157.29,37700],["2010-05-14",10699.84,10699.84,10699.84,10699.84,100],["2010-05-17",11446.34,11446.34,10842.03,10842.03,11500],["2010-05-18",12086.2,12086.2,12050.65,12050.65,8500],["2010-05-19",12086.2,12797.15,12086.2,12797.15,5000],["2010-05-20",12477.22,12477.22,12477.22,12477.22,0],["2010-05-21",11624.08,11624.08,11624.08,11624.08,100],["2010-05-24",11730.72,11730.72,11730.72,11730.72,500],["2010-05-25",11552.98,11552.98,11019.77,11019.77,8500],["2010-05-26",11339.7,11339.7,11339.7,11339.7,0],["2010-05-27",11339.7,11339.7,11339.7,11339.7,0],["2010-05-28",10842.03,11019.77,10842.03,10984.22,12500],["2010-05-31",11730.72,11730.72,11730.72,11730.72,1100],["2010-06-01",11730.72,11730.72,11730.72,11730.72,2000],["2010-06-02",10913.13,10913.13,10913.13,10913.13,21500],["2010-06-03",10913.13,11659.63,10166.63,10166.63,21100],["2010-06-04",10166.63,10166.63,10095.53,10095.53,11100],["2010-06-07",10095.53,10095.53,10095.53,10095.53,6000],["2010-06-08",10095.53,10095.53,10095.53,10095.53,0],["2010-06-09",10095.53,10770.93,10095.53,10770.93,8000],["2010-06-10",10486.55,11197.51,10486.55,11197.51,33500],["2010-06-11",11197.51,11197.51,11197.51,11197.51,0],["2010-06-14",11908.46,11908.46,11375.24,11766.27,14000],["2010-06-15",12086.2,12086.2,11375.24,11375.24,12500],["2010-06-16",11659.63,11730.72,11659.63,11659.63,10200],["2010-06-17",11730.72,11730.72,11659.63,11659.63,18000],["2010-06-18",11659.63,11659.63,11588.53,11659.63,18000],["2010-06-21",11659.63,11659.63,11659.63,11659.63,0],["2010-06-22",11659.63,11659.63,11659.63,11659.63,0],["2010-06-23",11552.98,11659.63,11375.24,11659.63,50700],["2010-06-24",10948.67,11588.53,10948.67,11588.53,12000],["2010-06-25",11552.98,11552.98,10770.93,11375.24,33800],["2010-06-28",11730.72,12192.84,11659.63,12192.84,50200],["2010-06-29",12761.6,12761.6,11552.98,11552.98,15000],["2010-06-30",11837.36,11837.36,11837.36,11837.36,0],["2010-07-01",12619.41,12619.41,12619.41,12619.41,3100],["2010-07-02",12619.41,12619.41,12619.41,12619.41,0],["2010-07-05",13472.56,13472.56,13472.56,13472.56,1000],["2010-07-06",13472.56,13472.56,13472.56,13472.56,0],["2010-07-07",13472.56,13472.56,13472.56,13472.56,0],["2010-07-08",13472.56,13472.56,13472.56,13472.56,0],["2010-07-09",14219.06,14219.06,12619.41,12619.41,1100],["2010-07-12",12761.6,12761.6,12761.6,12761.6,500],["2010-07-13",12761.6,12761.6,12761.6,12761.6,0],["2010-07-14",11872.91,11872.91,11872.91,11872.91,1100],["2010-07-15",11872.91,11872.91,11055.32,11090.86,2400],["2010-07-16",10664.29,10664.29,10628.74,10664.29,8600],["2010-07-19",10202.17,10664.29,10202.17,10664.29,1200],["2010-07-20",10273.27,10273.27,10273.27,10273.27,0],["2010-07-21",10273.27,10984.22,10273.27,10984.22,10700],["2010-07-22",10735.39,10735.39,10273.27,10735.39,10000],["2010-07-23",11019.77,11019.77,11019.77,11019.77,6800],["2010-07-26",11197.51,11375.24,10344.36,10344.36,6600],["2010-07-27",11304.15,11304.15,11304.15,11304.15,0],["2010-07-28",11304.15,11304.15,11304.15,11304.15,0],["2010-07-29",11304.15,11304.15,11304.15,11304.15,0],["2010-07-30",11304.15,11304.15,11304.15,11304.15,0],["2010-08-02",11197.51,12015.1,10557.65,10557.65,5000],["2010-08-03",10557.65,10557.65,10557.65,10557.65,500],["2010-08-04",10557.65,10557.65,10557.65,10557.65,0],["2010-08-05",9846.7,9953.34,9846.7,9953.34,5800],["2010-08-06",9775.6,9775.6,9277.93,9277.93,2500],["2010-08-09",9562.32,9562.32,9562.32,9562.32,0],["2010-08-10",9562.32,9562.32,9562.32,9562.32,0],["2010-08-11",8922.46,8922.46,8922.46,8922.46,100],["2010-08-12",8922.46,8922.46,8922.46,8922.46,0],["2010-08-13",8922.46,8922.46,8922.46,8922.46,0],["2010-08-16",8922.46,8922.46,8922.46,8922.46,0],["2010-08-17",8922.46,8922.46,8922.46,8922.46,0],["2010-08-18",8922.46,8922.46,8922.46,8922.46,0],["2010-08-19",8922.46,8922.46,8922.46,8922.46,0],["2010-08-20",8318.15,8318.15,8318.15,8318.15,500],["2010-08-23",8318.15,8318.15,8318.15,8318.15,0],["2010-08-24",8886.91,8886.91,8886.91,8886.91,300],["2010-08-25",8886.91,8886.91,8886.91,8886.91,0],["2010-08-26",8886.91,8886.91,8886.91,8886.91,0],["2010-08-27",9064.65,9064.65,9064.65,9064.65,200],["2010-08-30",9064.65,9064.65,9064.65,9064.65,0],["2010-08-31",9064.65,9064.65,9064.65,9064.65,0],["2010-09-01",9526.77,9526.77,9526.77,9526.77,3000],["2010-09-06",9526.77,9526.77,9526.77,9526.77,0],["2010-09-07",8886.91,8886.91,8886.91,8886.91,700],["2010-09-08",8886.91,8886.91,8886.91,8886.91,0],["2010-09-09",8886.91,8886.91,8886.91,8886.91,0],["2010-09-10",8886.91,8886.91,8886.91,8886.91,0],["2010-09-13",8282.6,8282.6,8282.6,8282.6,1000],["2010-09-14",8815.81,8815.81,8815.81,8815.81,100],["2010-09-15",9313.48,9313.48,9313.48,9313.48,100],["2010-09-16",9313.48,9313.48,9313.48,9313.48,0],["2010-09-17",8673.62,8673.62,8673.62,8673.62,10000],["2010-09-20",8673.62,8673.62,8673.62,8673.62,19700],["2010-09-21",8673.62,8673.62,8673.62,8673.62,0],["2010-09-22",8673.62,8673.62,8673.62,8673.62,5000],["2010-09-23",8673.62,8673.62,8673.62,8673.62,0],["2010-09-24",8673.62,8673.62,8673.62,8673.62,0],["2010-09-27",9135.74,9135.74,9135.74,9135.74,100],["2010-09-28",9135.74,9135.74,9135.74,9135.74,0],["2010-09-29",9135.74,9135.74,9135.74,9135.74,0],["2010-09-30",9135.74,9135.74,9135.74,9135.74,0],["2010-10-01",9135.74,9135.74,9135.74,9135.74,0],["2010-10-04",9135.74,9135.74,9135.74,9135.74,0],["2010-10-05",9242.39,9242.39,9242.39,9242.39,100],["2010-10-06",9064.65,9064.65,9064.65,9064.65,500],["2010-10-07",9064.65,9064.65,9064.65,9064.65,0],["2010-10-08",9451.29,9451.29,9451.29,9451.29,1500],["2010-10-11",9451.29,9451.29,9451.29,9451.29,0],["2010-10-12",9451.29,9451.29,9451.29,9451.29,0],["2010-10-13",8806.89,8806.89,8806.89,8806.89,1000],["2010-10-14",8205.44,8205.44,8205.44,8205.44,100],["2010-10-15",8205.44,8205.44,8205.44,8205.44,1000],["2010-10-18",8205.44,8205.44,8205.44,8205.44,0],["2010-10-19",8205.44,8205.44,8205.44,8205.44,0],["2010-10-20",8205.44,8205.44,8205.44,8205.44,0],["2010-10-21",8205.44,8205.44,8205.44,8205.44,0],["2010-10-22",7646.95,7646.95,7646.95,7646.95,100],["2010-10-25",7646.95,7646.95,7646.95,7646.95,0],["2010-10-26",7518.07,7518.07,7518.07,7518.07,3000],["2010-10-27",7518.07,7518.07,7518.07,7518.07,0],["2010-10-28",7689.91,7689.91,7045.51,7045.51,700],["2010-10-29",7475.11,7475.11,7475.11,7475.11,0],["2010-11-01",6959.59,6959.59,6959.59,6959.59,100],["2010-11-02",6701.83,6701.83,6701.83,6701.83,100],["2010-11-03",6272.22,6272.22,6272.22,6272.22,100],["2010-11-04",5842.62,5842.62,5842.62,5842.62,100],["2010-11-05",5584.85,5584.85,5584.85,5584.85,200],["2010-11-08",5584.85,5584.85,5584.85,5584.85,0],["2010-11-09",5198.21,5198.21,5198.21,5198.21,500],["2010-11-10",4897.49,4897.49,4897.49,4897.49,900],["2010-11-11",4897.49,4897.49,4897.49,4897.49,0],["2010-11-12",5198.21,5198.21,5198.21,5198.21,100],["2010-11-15",5198.21,5198.21,5198.21,5198.21,0],["2010-11-16",5327.09,5370.05,5327.09,5370.05,1600],["2010-11-17",5584.85,5584.85,5584.85,5584.85,100],["2010-11-18",5971.5,5971.5,5198.21,5198.21,400],["2010-11-19",5413.01,5413.01,5413.01,5413.01,100],["2010-11-22",5756.7,5756.7,5584.85,5756.7,10800],["2010-11-23",5327.09,5799.66,5327.09,5799.66,2500],["2010-11-24",5584.85,5584.85,5327.09,5327.09,600],["2010-11-25",5155.25,5155.25,5155.25,5155.25,100],["2010-11-26",4940.45,4940.45,4811.57,4811.57,400],["2010-11-29",5155.25,5155.25,5155.25,5155.25,1100],["2010-11-30",5155.25,5498.93,5155.25,5498.93,600],["2010-12-01",5584.85,5713.74,5584.85,5713.74,5300],["2010-12-02",5284.13,5584.85,5284.13,5584.85,400],["2010-12-03",5799.66,5799.66,5799.66,5799.66,200],["2010-12-06",6014.46,6186.3,6014.46,6186.3,6000],["2010-12-07",6100.38,6100.38,6100.38,6100.38,0],["2010-12-08",6100.38,6100.38,6100.38,6100.38,0],["2010-12-09",6229.26,6229.26,5799.66,6229.26,4000],["2010-12-10",6229.26,6229.26,6229.26,6229.26,2000],["2010-12-13",6444.06,6444.06,5799.66,5799.66,2500],["2010-12-14",5799.66,5799.66,5799.66,5799.66,2000],["2010-12-15",5799.66,5799.66,5799.66,5799.66,0],["2010-12-16",5584.85,5584.85,5584.85,5584.85,1500],["2010-12-17",5584.85,5584.85,5584.85,5584.85,0],["2010-12-20",5584.85,5584.85,5584.85,5584.85,0],["2010-12-21",5198.21,5971.5,5198.21,5198.21,300],["2010-12-22",5756.7,5756.7,5756.7,5756.7,400],["2010-12-23",5756.7,5756.7,5756.7,5756.7,0],["2010-12-24",5756.7,5756.7,5756.7,5756.7,100],["2010-12-27",5756.7,5756.7,5756.7,5756.7,0],["2010-12-28",5756.7,5756.7,5756.7,5756.7,0],["2010-12-29",5584.85,5584.85,5584.85,5584.85,500],["2010-12-30",5198.21,5198.21,5198.21,5198.21,1500],["2010-12-31",5198.21,5198.21,5198.21,5198.21,0],["2011-01-04",5198.21,5198.21,5198.21,5198.21,0],["2011-01-05",5198.21,5198.21,5198.21,5198.21,0],["2011-01-06",5198.21,5198.21,5198.21,5198.21,0],["2011-01-07",5541.89,5541.89,5498.93,5498.93,3600],["2011-01-10",5541.89,5541.89,5541.89,5541.89,0],["2011-01-11",5756.7,5756.7,5541.89,5541.89,200],["2011-01-12",5670.78,5670.78,5670.78,5670.78,0],["2011-01-13",5670.78,5670.78,5670.78,5670.78,0],["2011-01-14",5799.66,5799.66,5799.66,5799.66,5000],["2011-01-17",5799.66,5799.66,5799.66,5799.66,0],["2011-01-18",5971.5,5971.5,5971.5,5971.5,100],["2011-01-19",5971.5,5971.5,5971.5,5971.5,0],["2011-01-20",5971.5,5971.5,5971.5,5971.5,0],["2011-01-21",5971.5,5971.5,5971.5,5971.5,0],["2011-01-24",5971.5,5971.5,5971.5,5971.5,0],["2011-01-25",6186.3,6186.3,6186.3,6186.3,100],["2011-01-26",6186.3,6186.3,6186.3,6186.3,0],["2011-01-27",6186.3,6186.3,6186.3,6186.3,0],["2011-01-28",6186.3,6186.3,6186.3,6186.3,0],["2011-02-08",6186.3,6186.3,6186.3,6186.3,0],["2011-02-09",6186.3,6186.3,6186.3,6186.3,0],["2011-02-10",6186.3,6186.3,6186.3,6186.3,0],["2011-02-11",6186.3,6186.3,6186.3,6186.3,0],["2011-02-14",6186.3,6186.3,6186.3,6186.3,0],["2011-02-15",6186.3,6186.3,6186.3,6186.3,0],["2011-02-16",6186.3,6186.3,6186.3,6186.3,0],["2011-02-17",6186.3,6186.3,6186.3,6186.3,0],["2011-02-18",6186.3,6186.3,6186.3,6186.3,0],["2011-02-21",5756.7,5756.7,5756.7,5756.7,100],["2011-02-22",5756.7,5756.7,5756.7,5756.7,0],["2011-02-23",5413.01,5413.01,5413.01,5413.01,400],["2011-02-24",5413.01,5413.01,5413.01,5413.01,0],["2011-02-25",5413.01,5413.01,5413.01,5413.01,0],["2011-02-28",5370.05,5370.05,5370.05,5370.05,500],["2011-03-01",5370.05,5370.05,5370.05,5370.05,0],["2011-03-02",5370.05,5370.05,5370.05,5370.05,0],["2011-03-03",5370.05,5370.05,5370.05,5370.05,0],["2011-03-04",5370.05,5370.05,5370.05,5370.05,0],["2011-03-07",5155.25,5155.25,5155.25,5155.25,400],["2011-03-08",5155.25,5155.25,5155.25,5155.25,0],["2011-03-09",5155.25,5155.25,5155.25,5155.25,0],["2011-03-10",5155.25,5155.25,5155.25,5155.25,0],["2011-03-11",5155.25,5155.25,5155.25,5155.25,0],["2011-03-14",5155.25,5155.25,5155.25,5155.25,0],["2011-03-15",5155.25,5155.25,5155.25,5155.25,0],["2011-03-16",5155.25,5155.25,5155.25,5155.25,0],["2011-03-17",5155.25,5155.25,5155.25,5155.25,0],["2011-03-18",5155.25,5155.25,5155.25,5155.25,0],["2011-03-21",5370.05,5370.05,5370.05,5370.05,100],["2011-03-22",5370.05,5370.05,5370.05,5370.05,0],["2011-03-23",5370.05,5370.05,5370.05,5370.05,0],["2011-03-24",5370.05,5370.05,5370.05,5370.05,0],["2011-03-25",5370.05,5370.05,5370.05,5370.05,0],["2011-03-28",5370.05,5370.05,5370.05,5370.05,0],["2011-03-29",5370.05,5370.05,5370.05,5370.05,0],["2011-03-30",5370.05,5370.05,5370.05,5370.05,0],["2011-03-31",5370.05,5370.05,5370.05,5370.05,0],["2011-04-01",5370.05,5370.05,5370.05,5370.05,0],["2011-04-04",5370.05,5370.05,5370.05,5370.05,0],["2011-04-05",5370.05,5370.05,5370.05,5370.05,0],["2011-04-06",5370.05,5370.05,5370.05,5370.05,0],["2011-04-07",5370.05,5370.05,5370.05,5370.05,0],["2011-04-08",5370.05,5370.05,5370.05,5370.05,0],["2011-04-13",5370.05,5370.05,5370.05,5370.05,0],["2011-04-14",5370.05,5370.05,5370.05,5370.05,0],["2011-04-15",5370.05,5370.05,5370.05,5370.05,0],["2011-04-18",5370.05,5370.05,5370.05,5370.05,0],["2011-04-19",5370.05,5370.05,5370.05,5370.05,0],["2011-04-20",5370.05,5370.05,5370.05,5370.05,0],["2011-04-21",5370.05,5370.05,5370.05,5370.05,0],["2011-04-22",5370.05,5370.05,5370.05,5370.05,0],["2011-04-25",5370.05,5370.05,5370.05,5370.05,0],["2011-04-26",5370.05,5370.05,5370.05,5370.05,0],["2011-04-27",5370.05,5370.05,5370.05,5370.05,0],["2011-04-28",5370.05,5370.05,5370.05,5370.05,0],["2011-04-29",5370.05,5370.05,5370.05,5370.05,0],["2011-05-04",5370.05,5370.05,5370.05,5370.05,0],["2011-05-05",5370.05,5370.05,5370.05,5370.05,0],["2011-05-06",5370.05,5370.05,5370.05,5370.05,0],["2011-05-09",5370.05,5370.05,5370.05,5370.05,0],["2011-05-10",5370.05,5370.05,5370.05,5370.05,0],["2011-05-11",5370.05,5370.05,5370.05,5370.05,0],["2011-05-12",5370.05,5370.05,5370.05,5370.05,0],["2011-05-13",5370.05,5370.05,5370.05,5370.05,0],["2011-05-16",5370.05,5370.05,5370.05,5370.05,0],["2011-05-17",5370.05,5370.05,5370.05,5370.05,0],["2011-05-18",5370.05,5370.05,5370.05,5370.05,0],["2011-05-19",5370.05,5370.05,5370.05,5370.05,0],["2011-05-20",5370.05,5370.05,5370.05,5370.05,0],["2011-05-23",5370.05,5370.05,5370.05,5370.05,0],["2011-05-24",5370.05,5370.05,5370.05,5370.05,0],["2011-05-25",5370.05,5370.05,5370.05,5370.05,0],["2011-05-26",5370.05,5370.05,5370.05,5370.05,0],["2011-05-27",5370.05,5370.05,5370.05,5370.05,0],["2011-05-30",5370.05,5370.05,5370.05,5370.05,0],["2011-05-31",5370.05,5370.05,5370.05,5370.05,0],["2011-06-01",5370.05,5370.05,5370.05,5370.05,0],["2011-06-02",5370.05,5370.05,5370.05,5370.05,0],["2011-06-03",5370.05,5370.05,5370.05,5370.05,0],["2011-06-06",5370.05,5370.05,5370.05,5370.05,0],["2011-06-07",5370.05,5370.05,5370.05,5370.05,0],["2011-06-08",5370.05,5370.05,5370.05,5370.05,0],["2011-06-09",5370.05,5370.05,5370.05,5370.05,0],["2011-06-10",5370.05,5370.05,5370.05,5370.05,0],["2011-06-13",5370.05,5370.05,5370.05,5370.05,0],["2011-06-14",5370.05,5370.05,5370.05,5370.05,0],["2011-06-15",5370.05,5370.05,5370.05,5370.05,0],["2011-06-16",5370.05,5370.05,5370.05,5370.05,0],["2011-06-17",5370.05,5370.05,5370.05,5370.05,0],["2011-06-20",5370.05,5370.05,5370.05,5370.05,0],["2011-06-21",5370.05,5370.05,5370.05,5370.05,0],["2011-06-22",5370.05,5370.05,5370.05,5370.05,0],["2011-06-23",5370.05,5370.05,5370.05,5370.05,0],["2011-06-24",5370.05,5370.05,5370.05,5370.05,0],["2011-06-27",5370.05,5370.05,5370.05,5370.05,0],["2011-06-28",5370.05,5370.05,5370.05,5370.05,0],["2011-06-29",5015.01,5015.01,5015.01,5015.01,200],["2011-06-30",5015.01,5015.01,5015.01,5015.01,0],["2011-07-01",5015.01,5015.01,5015.01,5015.01,0],["2011-07-04",4704.34,4704.34,4704.34,4704.34,300],["2011-07-05",4704.34,4704.34,4704.34,4704.34,0],["2011-07-06",4704.34,4704.34,4704.34,4704.34,0],["2011-07-07",4704.34,4704.34,4704.34,4704.34,0],["2011-07-08",4704.34,4704.34,4704.34,4704.34,0],["2011-07-11",4704.34,4704.34,4704.34,4704.34,0],["2011-07-12",4704.34,4704.34,4704.34,4704.34,0],["2011-07-13",4704.34,4704.34,4704.34,4704.34,0],["2011-07-14",4704.34,4704.34,4704.34,4704.34,0],["2011-07-15",4704.34,4704.34,4704.34,4704.34,0],["2011-07-18",4438.06,4438.06,4438.06,4438.06,1500],["2011-07-19",4438.06,4438.06,4438.06,4438.06,0],["2011-07-20",4438.06,4438.06,4438.06,4438.06,0],["2011-07-21",4438.06,4438.06,4438.06,4438.06,0],["2011-07-22",4438.06,4438.06,4438.06,4438.06,0],["2011-07-25",4748.72,4748.72,4748.72,4748.72,3000],["2011-07-26",4748.72,4748.72,4748.72,4748.72,0],["2011-07-27",4748.72,4748.72,4748.72,4748.72,0],["2011-07-28",4748.72,4748.72,4748.72,4748.72,0],["2011-07-29",4748.72,4748.72,4748.72,4748.72,0],["2011-08-01",4748.72,4748.72,4748.72,4748.72,0],["2011-08-02",4748.72,4748.72,4748.72,4748.72,0],["2011-08-03",4748.72,4748.72,4748.72,4748.72,0],["2011-08-04",4748.72,4748.72,4748.72,4748.72,0],["2011-08-05",4748.72,4748.72,4748.72,4748.72,0],["2011-08-08",4748.72,4748.72,4748.72,4748.72,0],["2011-08-09",4748.72,4748.72,4748.72,4748.72,0],["2011-08-10",4748.72,4748.72,4748.72,4748.72,0],["2011-08-11",4748.72,4748.72,4748.72,4748.72,0],["2011-08-12",4748.72,4748.72,4748.72,4748.72,0],["2011-08-15",4748.72,4748.72,4748.72,4748.72,0],["2011-08-16",4748.72,4748.72,4748.72,4748.72,0],["2011-08-17",4748.72,4748.72,4748.72,4748.72,0],["2011-08-18",4748.72,4748.72,4748.72,4748.72,0],["2011-08-19",4748.72,4748.72,4748.72,4748.72,0],["2011-08-22",4748.72,4748.72,4748.72,4748.72,0],["2011-08-23",4748.72,4748.72,4748.72,4748.72,0],["2011-08-24",4748.72,4748.72,4748.72,4748.72,0],["2011-08-25",4748.72,4748.72,4748.72,4748.72,0],["2011-08-26",4748.72,4748.72,4748.72,4748.72,0],["2011-08-29",4748.72,4748.72,4748.72,4748.72,0],["2011-08-30",4748.72,4748.72,4748.72,4748.72,0],["2011-08-31",4748.72,4748.72,4748.72,4748.72,0],["2011-09-01",4748.72,4748.72,4748.72,4748.72,0],["2011-09-05",4748.72,4748.72,4748.72,4748.72,0],["2011-09-06",4748.72,4748.72,4748.72,4748.72,0],["2011-09-07",4748.72,4748.72,4748.72,4748.72,0],["2011-09-08",5059.39,5059.39,5059.39,5059.39,100],["2011-09-09",4748.72,4748.72,4748.72,4748.72,300],["2011-09-12",5015.01,5015.01,5015.01,5015.01,100],["2011-09-13",5015.01,5015.01,5015.01,5015.01,0],["2011-09-14",5325.67,5325.67,5325.67,5325.67,100],["2011-09-15",5325.67,5325.67,5325.67,5325.67,0],["2011-09-16",5325.67,5325.67,5325.67,5325.67,0],["2011-09-19",5636.34,5636.34,5636.34,5636.34,200],["2011-09-20",5947.0,5947.0,5947.0,5947.0,200],["2011-09-21",5947.0,5947.0,5947.0,5947.0,0],["2011-09-22",5947.0,5947.0,5947.0,5947.0,0],["2011-09-23",5947.0,5947.0,5947.0,5947.0,0],["2011-09-26",5947.0,5947.0,5947.0,5947.0,0],["2011-09-27",5947.0,5947.0,5947.0,5947.0,0],["2011-09-28",5947.0,5947.0,5947.0,5947.0,0],["2011-09-29",5947.0,5947.0,5947.0,5947.0,0],["2011-09-30",5947.0,5947.0,5947.0,5947.0,0],["2011-10-03",5947.0,5947.0,5947.0,5947.0,0],["2011-10-04",5947.0,5947.0,5947.0,5947.0,0],["2011-10-05",5947.0,5947.0,5947.0,5947.0,0],["2011-10-06",5947.0,5947.0,5947.0,5947.0,0],["2011-10-07",5947.0,5947.0,5947.0,5947.0,0],["2011-10-10",5947.0,5947.0,5947.0,5947.0,0],["2011-10-11",5947.0,5947.0,5947.0,5947.0,0],["2011-10-12",5947.0,5947.0,5947.0,5947.0,0],["2011-10-13",6302.04,6302.04,6302.04,6302.04,100],["2011-10-14",6302.04,6302.04,6302.04,6302.04,0],["2011-10-17",6302.04,6302.04,6302.04,6302.04,0],["2011-10-18",6302.04,6302.04,6302.04,6302.04,0],["2011-10-19",6302.04,6302.04,6302.04,6302.04,0],["2011-10-20",6302.04,6302.04,6302.04,6302.04,0],["2011-10-21",6657.09,6657.09,6657.09,6657.09,100],["2011-10-24",6657.09,6657.09,6657.09,6657.09,0],["2011-10-25",6657.09,6657.09,6657.09,6657.09,0],["2011-10-26",6657.09,6657.09,6657.09,6657.09,0],["2011-10-27",6657.09,6657.09,6657.09,6657.09,0],["2011-10-28",6657.09,6657.09,6657.09,6657.09,0],["2011-10-31",6657.09,6657.09,6657.09,6657.09,0],["2011-11-01",6657.09,6657.09,6657.09,6657.09,0],["2011-11-02",6657.09,6657.09,6657.09,6657.09,0],["2011-11-03",6657.09,6657.09,6657.09,6657.09,0],["2011-11-04",6657.09,6657.09,6657.09,6657.09,0],["2011-11-07",6657.09,6657.09,6657.09,6657.09,0],["2011-11-08",6657.09,6657.09,6657.09,6657.09,0],["2011-11-09",6657.09,6657.09,6657.09,6657.09,0],["2011-11-10",7100.9,7100.9,7100.9,7100.9,100],["2011-11-11",7100.9,7100.9,7100.9,7100.9,0],["2011-11-14",7100.9,7100.9,7100.9,7100.9,0],["2011-11-15",7100.9,7100.9,7100.9,7100.9,0],["2011-11-16",7100.9,7100.9,7100.9,7100.9,0],["2011-11-17",7100.9,7100.9,7100.9,7100.9,0],["2011-11-18",7100.9,7100.9,7100.9,7100.9,0],["2011-11-21",7100.9,7100.9,7100.9,7100.9,0],["2011-11-22",7100.9,7100.9,7100.9,7100.9,0],["2011-11-23",7100.9,7100.9,7100.9,7100.9,0],["2011-11-24",7100.9,7100.9,7100.9,7100.9,0],["2011-11-25",6612.71,6612.71,6612.71,6612.71,100],["2011-11-28",6612.71,6612.71,6612.71,6612.71,0],["2011-11-29",6612.71,6612.71,6612.71,6612.71,0],["2011-11-30",6612.71,6612.71,6612.71,6612.71,0],["2011-12-01",6612.71,6612.71,6612.71,6612.71,0],["2011-12-02",6612.71,6612.71,6612.71,6612.71,0],["2011-12-05",6612.71,6612.71,6612.71,6612.71,0],["2011-12-06",6612.71,6612.71,6612.71,6612.71,0],["2011-12-07",6612.71,6612.71,6612.71,6612.71,0],["2011-12-08",6612.71,6612.71,6612.71,6612.71,0],["2011-12-09",6612.71,6612.71,6612.71,6612.71,0],["2011-12-12",6612.71,6612.71,6612.71,6612.71,0],["2011-12-13",6612.71,6612.71,6612.71,6612.71,0],["2011-12-14",6612.71,6612.71,6612.71,6612.71,0],["2011-12-15",6612.71,6612.71,6612.71,6612.71,0],["2011-12-16",6612.71,6612.71,6612.71,6612.71,0],["2011-12-19",6612.71,6612.71,6612.71,6612.71,0],["2011-12-20",6612.71,6612.71,6612.71,6612.71,0],["2011-12-21",6612.71,6612.71,6612.71,6612.71,0],["2011-12-22",6612.71,6612.71,6612.71,6612.71,0],["2011-12-23",6612.71,6612.71,6612.71,6612.71,0],["2011-12-26",6612.71,6612.71,6612.71,6612.71,0],["2011-12-27",6612.71,6612.71,6612.71,6612.71,0],["2011-12-28",6612.71,6612.71,6612.71,6612.71,0],["2011-12-29",6612.71,6612.71,6612.71,6612.71,0],["2011-12-30",6612.71,6612.71,6612.71,6612.71,0],["2012-01-03",6612.71,6612.71,6612.71,6612.71,0],["2012-01-04",6612.71,6612.71,6612.71,6612.71,0],["2012-01-05",6612.71,6612.71,6612.71,6612.71,0],["2012-01-06",6612.71,6612.71,6612.71,6612.71,0],["2012-01-09",6612.71,6612.71,6612.71,6612.71,0],["2012-01-10",6612.71,6612.71,6612.71,6612.71,0],["2012-01-11",6612.71,6612.71,6612.71,6612.71,0],["2012-01-12",6612.71,6612.71,6612.71,6612.71,0],["2012-01-13",6612.71,6612.71,6612.71,6612.71,0],["2012-01-16",6612.71,6612.71,6612.71,6612.71,0],["2012-01-17",6612.71,6612.71,6612.71,6612.71,0],["2012-01-18",6612.71,6612.71,6612.71,6612.71,0],["2012-01-19",6612.71,6612.71,6612.71,6612.71,0],["2012-01-20",6612.71,6612.71,6612.71,6612.71,0],["2012-01-30",6612.71,6612.71,6612.71,6612.71,0],["2012-01-31",6612.71,6612.71,6612.71,6612.71,0],["2012-02-01",6612.71,6612.71,6612.71,6612.71,0],["2012-02-02",6612.71,6612.71,6612.71,6612.71,0],["2012-02-03",6612.71,6612.71,6612.71,6612.71,0],["2012-02-06",6612.71,6612.71,6612.71,6612.71,0],["2012-02-07",6612.71,6612.71,6612.71,6612.71,0],["2012-02-08",6612.71,6612.71,6612.71,6612.71,0],["2012-02-09",6612.71,6612.71,6612.71,6612.71,0],["2012-02-10",6612.71,6612.71,6612.71,6612.71,0],["2012-02-13",6612.71,6612.71,6612.71,6612.71,0],["2012-02-14",6612.71,6612.71,6612.71,6612.71,0],["2012-02-15",6612.71,6612.71,6612.71,6612.71,0],["2012-02-16",6612.71,6612.71,6612.71,6612.71,0],["2012-02-17",6612.71,6612.71,6612.71,6612.71,0],["2012-02-20",6612.71,6612.71,6612.71,6612.71,0],["2012-02-21",6612.71,6612.71,6612.71,6612.71,0],["2012-02-22",6612.71,6612.71,6612.71,6612.71,0],["2012-02-23",6612.71,6612.71,6612.71,6612.71,0],["2012-02-24",6612.71,6612.71,6612.71,6612.71,0],["2012-02-27",6612.71,6612.71,6612.71,6612.71,0],["2012-02-28",6612.71,6612.71,6612.71,6612.71,0],["2012-02-29",6612.71,6612.71,6612.71,6612.71,0],["2012-03-01",6612.71,6612.71,6612.71,6612.71,0],["2012-03-02",6612.71,6612.71,6612.71,6612.71,0],["2012-03-05",6612.71,6612.71,6612.71,6612.71,0],["2012-03-06",6612.71,6612.71,6612.71,6612.71,0],["2012-03-07",6612.71,6612.71,6612.71,6612.71,0],["2012-03-08",6612.71,6612.71,6612.71,6612.71,0],["2012-03-09",6612.71,6612.71,6612.71,6612.71,0],["2012-03-12",6612.71,6612.71,6612.71,6612.71,0],["2012-03-13",6612.71,6612.71,6612.71,6612.71,0],["2012-03-14",6612.71,6612.71,6612.71,6612.71,0],["2012-03-15",7056.51,7056.51,7056.51,7056.51,100],["2012-03-16",7056.51,7056.51,7056.51,7056.51,0],["2012-03-19",7056.51,7056.51,7056.51,7056.51,0],["2012-03-20",7056.51,7056.51,7056.51,7056.51,0],["2012-03-21",7056.51,7056.51,7056.51,7056.51,0],["2012-03-22",7189.66,7189.66,7189.66,7189.66,100],["2012-03-23",7189.66,7189.66,7189.66,7189.66,0],["2012-03-26",7189.66,7189.66,7189.66,7189.66,0],["2012-03-27",7189.66,7189.66,7189.66,7189.66,0],["2012-03-28",7189.66,7189.66,7189.66,7189.66,0],["2012-03-29",6716.65,6716.65,6716.65,6716.65,100],["2012-03-30",6716.65,6716.65,6716.65,6716.65,0],["2012-04-03",6716.65,6716.65,6716.65,6716.65,0],["2012-04-04",6716.65,6716.65,6716.65,6716.65,0],["2012-04-05",6716.65,6716.65,6716.65,6716.65,0],["2012-04-06",6716.65,6716.65,6716.65,6716.65,0],["2012-04-09",6716.65,6716.65,6716.65,6716.65,0],["2012-04-10",6716.65,6716.65,6716.65,6716.65,0],["2012-04-11",6716.65,6716.65,6716.65,6716.65,0],["2012-04-12",6716.65,6716.65,6716.65,6716.65,0],["2012-04-13",6432.85,6432.85,6432.85,6432.85,100],["2012-04-16",6432.85,6432.85,6432.85,6432.85,0],["2012-04-17",6432.85,6432.85,6432.85,6432.85,0],["2012-04-18",6007.15,6007.15,6007.15,6007.15,100],["2012-04-19",6007.15,6007.15,6007.15,6007.15,0],["2012-04-20",5628.74,5628.74,5628.74,5628.74,100],["2012-04-23",5250.34,5250.34,5250.34,5250.34,1100],["2012-04-24",4919.24,4919.24,4919.24,4919.24,100],["2012-04-25",4919.24,4919.24,4919.24,4919.24,0],["2012-04-26",4588.14,4588.14,4588.14,4588.14,3000],["2012-04-27",4588.14,4588.14,4588.14,4588.14,0],["2012-05-02",4588.14,4588.14,4588.14,4588.14,0],["2012-05-03",4588.14,4588.14,4588.14,4588.14,0],["2012-05-04",4588.14,4588.14,4588.14,4588.14,0],["2012-05-07",4871.94,4871.94,4871.94,4871.94,100],["2012-05-08",4871.94,4871.94,4871.94,4871.94,0],["2012-05-09",4871.94,4871.94,4871.94,4871.94,0],["2012-05-10",4871.94,4871.94,4871.94,4871.94,0],["2012-05-11",4871.94,4871.94,4871.94,4871.94,0],["2012-05-14",4871.94,4871.94,4871.94,4871.94,0],["2012-05-15",4871.94,4871.94,4871.94,4871.94,0],["2012-05-16",4871.94,4871.94,4871.94,4871.94,0],["2012-05-17",4871.94,4871.94,4871.94,4871.94,0],["2012-05-18",4871.94,4871.94,4871.94,4871.94,0],["2012-05-21",4871.94,4871.94,4871.94,4871.94,0],["2012-05-22",4871.94,4871.94,4871.94,4871.94,0],["2012-05-23",4871.94,4871.94,4871.94,4871.94,0],["2012-05-24",4871.94,4871.94,4871.94,4871.94,0],["2012-05-25",4871.94,4871.94,4871.94,4871.94,0],["2012-05-28",4871.94,4871.94,4871.94,4871.94,0],["2012-05-29",4871.94,4871.94,4871.94,4871.94,0],["2012-05-30",4871.94,4871.94,4871.94,4871.94,0],["2012-05-31",4871.94,4871.94,4871.94,4871.94,0],["2012-06-01",4871.94,4871.94,4871.94,4871.94,0],["2012-06-04",4871.94,4871.94,4871.94,4871.94,0],["2012-06-05",4871.94,4871.94,4871.94,4871.94,0],["2012-06-06",4871.94,4871.94,4871.94,4871.94,0],["2012-06-07",4871.94,4871.94,4871.94,4871.94,0],["2012-06-08",4871.94,4871.94,4871.94,4871.94,0],["2012-06-11",4871.94,4871.94,4871.94,4871.94,0],["2012-06-12",4540.84,4540.84,4540.84,4540.84,100],["2012-06-13",4540.84,4540.84,4540.84,4540.84,0],["2012-06-14",4257.03,4257.03,4257.03,4257.03,1600],["2012-06-15",3973.23,3973.23,3973.23,3973.23,2500],["2012-06-18",3736.73,3736.73,3736.73,3736.73,1000],["2012-06-19",3500.23,3500.23,3500.23,3500.23,200],["2012-06-20",3263.73,3263.73,3263.73,3263.73,100],["2012-06-21",3074.52,3074.52,3074.52,3074.52,300],["2012-06-22",3263.73,3263.73,2979.92,2979.92,500],["2012-06-25",2790.72,2790.72,2790.72,2790.72,100],["2012-06-26",2601.52,2601.52,2601.52,2601.52,100],["2012-06-27",2459.62,2459.62,2459.62,2459.62,100],["2012-06-28",2317.72,2317.72,2317.72,2317.72,400],["2012-06-29",2175.82,2175.82,2175.82,2175.82,600],["2012-07-02",2175.82,2175.82,2175.82,2175.82,100],["2012-07-03",2317.72,2317.72,2317.72,2317.72,100],["2012-07-04",2317.72,2317.72,2317.72,2317.72,0],["2012-07-05",2459.62,2459.62,2459.62,2459.62,100],["2012-07-06",2601.52,2601.52,2601.52,2601.52,200],["2012-07-09",2506.92,2506.92,2506.92,2506.92,200],["2012-07-10",2412.32,2412.32,2365.02,2365.02,400],["2012-07-11",2365.02,2365.02,2365.02,2365.02,0],["2012-07-12",2365.02,2365.02,2365.02,2365.02,0],["2012-07-13",2365.02,2365.02,2223.12,2223.12,1100],["2012-07-16",2223.12,2223.12,2223.12,2223.12,0],["2012-07-17",2223.12,2223.12,2223.12,2223.12,0],["2012-07-18",2365.02,2365.02,2365.02,2365.02,1000],["2012-07-19",2506.92,2506.92,2506.92,2506.92,500],["2012-07-20",2648.82,2648.82,2648.82,2648.82,100],["2012-07-23",2648.82,2648.82,2648.82,2648.82,0],["2012-07-24",2506.92,2506.92,2506.92,2506.92,100],["2012-07-25",2365.02,2365.02,2365.02,2365.02,100],["2012-07-26",2365.02,2365.02,2365.02,2365.02,0],["2012-07-27",2223.12,2223.12,2223.12,2223.12,300],["2012-07-30",2223.12,2223.12,2223.12,2223.12,0],["2012-07-31",2223.12,2223.12,2223.12,2223.12,0],["2012-08-01",2081.22,2365.02,2081.22,2365.02,200],["2012-08-02",2365.02,2365.02,2365.02,2365.02,0],["2012-08-03",2223.12,2223.12,2223.12,2223.12,100],["2012-08-06",2365.02,2365.02,2365.02,2365.02,100],["2012-08-07",2270.42,2270.42,2270.42,2270.42,100],["2012-08-08",2270.42,2270.42,2270.42,2270.42,0],["2012-08-09",2270.42,2270.42,2270.42,2270.42,0],["2012-08-10",2270.42,2270.42,2270.42,2270.42,0],["2012-08-13",2175.82,2175.82,2175.82,2175.82,100],["2012-08-14",2175.82,2175.82,2175.82,2175.82,0],["2012-08-15",2317.72,2317.72,2317.72,2317.72,100],["2012-08-16",2317.72,2317.72,2317.72,2317.72,0],["2012-08-17",2223.12,2459.62,2223.12,2459.62,200],["2012-08-20",2365.02,2365.02,2365.02,2365.02,100],["2012-08-21",2223.12,2223.12,2223.12,2223.12,100],["2012-08-22",2223.12,2223.12,2223.12,2223.12,0],["2012-08-23",2223.12,2223.12,2223.12,2223.12,0],["2012-08-24",2128.52,2128.52,2128.52,2128.52,100],["2012-08-27",2128.52,2128.52,2128.52,2128.52,0],["2012-08-28",2128.52,2128.52,2128.52,2128.52,0],["2012-08-29",2128.52,2128.52,2128.52,2128.52,0],["2012-08-30",2270.42,2270.42,2270.42,2270.42,100],["2012-08-31",2270.42,2270.42,2270.42,2270.42,0],["2012-09-04",2270.42,2270.42,2270.42,2270.42,0],["2012-09-05",2270.42,2270.42,2270.42,2270.42,0],["2012-09-06",2270.42,2270.42,2270.42,2270.42,0],["2012-09-07",2270.42,2270.42,2270.42,2270.42,0],["2012-09-10",2270.42,2270.42,2270.42,2270.42,0],["2012-09-11",2270.42,2270.42,2270.42,2270.42,0],["2012-09-12",2270.42,2270.42,2270.42,2270.42,0],["2012-09-13",2270.42,2270.42,2270.42,2270.42,0],["2012-09-14",2270.42,2270.42,2270.42,2270.42,0],["2012-09-17",2270.42,2270.42,2270.42,2270.42,0],["2012-09-18",2270.42,2270.42,2270.42,2270.42,0],["2012-09-19",2270.42,2270.42,2270.42,2270.42,0],["2012-09-20",2270.42,2270.42,2270.42,2270.42,0],["2012-09-21",2270.42,2270.42,2270.42,2270.42,0],["2012-09-24",2128.52,2128.52,2128.52,2128.52,100],["2012-09-25",2128.52,2128.52,2128.52,2128.52,0],["2012-09-26",2128.52,2128.52,2128.52,2128.52,0],["2012-09-27",2128.52,2128.52,2128.52,2128.52,0],["2012-09-28",2128.52,2128.52,2128.52,2128.52,0],["2012-10-01",2128.52,2128.52,2128.52,2128.52,0],["2012-10-02",2128.52,2128.52,2128.52,2128.52,0],["2012-10-03",2128.52,2128.52,2128.52,2128.52,1000],["2012-10-04",2128.52,2128.52,2128.52,2128.52,0],["2012-10-05",2128.52,2128.52,2128.52,2128.52,0],["2012-10-08",2128.52,2128.52,2128.52,2128.52,0],["2012-10-09",1986.62,1986.62,1986.62,1986.62,100],["2012-10-10",1986.62,1986.62,1986.62,1986.62,0],["2012-10-11",1986.62,1986.62,1986.62,1986.62,1600],["2012-10-12",1986.62,1986.62,1986.62,1986.62,0],["2012-10-15",1892.01,1892.01,1892.01,1892.01,100],["2012-10-16",1892.01,1892.01,1892.01,1892.01,0],["2012-10-17",1892.01,1892.01,1892.01,1892.01,0],["2012-10-18",1844.71,1844.71,1844.71,1844.71,100],["2012-10-19",1892.01,1892.01,1892.01,1892.01,1000],["2012-10-22",1892.01,1892.01,1892.01,1892.01,0],["2012-10-23",1892.01,1892.01,1892.01,1892.01,0],["2012-10-24",1892.01,1892.01,1892.01,1892.01,0],["2012-10-25",1892.01,1892.01,1892.01,1892.01,0],["2012-10-26",1892.01,1892.01,1892.01,1892.01,0],["2012-10-29",1892.01,1892.01,1892.01,1892.01,0],["2012-10-30",1892.01,1892.01,1892.01,1892.01,0],["2012-10-31",1892.01,1892.01,1892.01,1892.01,0],["2012-11-01",1892.01,1892.01,1892.01,1892.01,0],["2012-11-02",1892.01,1892.01,1892.01,1892.01,0],["2012-11-05",1892.01,1892.01,1892.01,1892.01,0],["2012-11-06",1892.01,1892.01,1892.01,1892.01,0],["2012-11-07",1892.01,1892.01,1892.01,1892.01,0],["2012-11-08",1892.01,1892.01,1892.01,1892.01,0],["2012-11-09",1892.01,1892.01,1892.01,1892.01,0],["2012-11-12",1892.01,1892.01,1892.01,1892.01,1000],["2012-11-13",1986.62,1986.62,1986.62,1986.62,100],["2012-11-14",2081.22,2081.22,2081.22,2081.22,500],["2012-11-15",2223.12,2223.12,2223.12,2223.12,500],["2012-11-16",2365.02,2365.02,2365.02,2365.02,500],["2012-11-19",2365.02,2365.02,2365.02,2365.02,0],["2012-11-20",2365.02,2365.02,2365.02,2365.02,0],["2012-11-21",2365.02,2365.02,2365.02,2365.02,0],["2012-11-22",2223.12,2223.12,2223.12,2223.12,100],["2012-11-23",2223.12,2223.12,2223.12,2223.12,0],["2012-11-26",2223.12,2223.12,2223.12,2223.12,0],["2012-11-27",2223.12,2223.12,2223.12,2223.12,0],["2012-11-28",2223.12,2223.12,2223.12,2223.12,0],["2012-11-29",2223.12,2223.12,2223.12,2223.12,0],["2012-11-30",2365.02,2365.02,2365.02,2365.02,500],["2012-12-03",2365.02,2365.02,2365.02,2365.02,0],["2012-12-04",2459.62,2459.62,2459.62,2459.62,100],["2012-12-05",2459.62,2459.62,2459.62,2459.62,0],["2012-12-06",2459.62,2459.62,2459.62,2459.62,0],["2012-12-07",2459.62,2459.62,2459.62,2459.62,0],["2012-12-10",2459.62,2459.62,2459.62,2459.62,0],["2012-12-11",2601.52,2601.52,2601.52,2601.52,500],["2012-12-12",2601.52,2601.52,2601.52,2601.52,0],["2012-12-13",2601.52,2601.52,2601.52,2601.52,0],["2012-12-14",2601.52,2601.52,2601.52,2601.52,0],["2012-12-17",2601.52,2601.52,2601.52,2601.52,0],["2012-12-18",2601.52,2601.52,2601.52,2601.52,0],["2012-12-19",2601.52,2601.52,2601.52,2601.52,0],["2012-12-20",2601.52,2601.52,2601.52,2601.52,0],["2012-12-21",2601.52,2601.52,2601.52,2601.52,0],["2012-12-24",2601.52,2601.52,2601.52,2601.52,0],["2012-12-25",2601.52,2601.52,2601.52,2601.52,0],["2012-12-26",2743.42,2743.42,2743.42,2743.42,4500],["2012-12-27",2743.42,2743.42,2743.42,2743.42,0],["2012-12-28",2743.42,2743.42,2743.42,2743.42,0],["2013-01-02",2743.42,2743.42,2743.42,2743.42,0],["2013-01-03",2743.42,2743.42,2743.42,2743.42,0],["2013-01-04",2743.42,2743.42,2743.42,2743.42,0],["2013-01-07",2743.42,2743.42,2743.42,2743.42,0],["2013-01-08",2554.22,2554.22,2554.22,2554.22,100],["2013-01-09",2554.22,2554.22,2554.22,2554.22,0],["2013-01-10",2412.32,2412.32,2412.32,2412.32,100],["2013-01-11",2412.32,2412.32,2412.32,2412.32,0],["2013-01-14",2412.32,2412.32,2412.32,2412.32,0],["2013-01-15",2412.32,2412.32,2412.32,2412.32,0],["2013-01-16",2412.32,2412.32,2412.32,2412.32,0],["2013-01-17",2412.32,2412.32,2412.32,2412.32,0],["2013-01-18",2412.32,2412.32,2412.32,2412.32,0],["2013-01-21",2459.62,2459.62,2459.62,2459.62,100],["2013-01-22",2459.62,2459.62,2459.62,2459.62,0],["2013-01-23",2459.62,2459.62,2459.62,2459.62,0],["2013-01-24",2459.62,2459.62,2459.62,2459.62,0],["2013-01-25",2459.62,2459.62,2459.62,2459.62,0],["2013-01-28",2459.62,2459.62,2459.62,2459.62,0],["2013-01-29",2459.62,2459.62,2459.62,2459.62,0],["2013-01-30",2459.62,2459.62,2459.62,2459.62,0],["2013-01-31",2459.62,2459.62,2459.62,2459.62,0],["2013-02-01",2459.62,2459.62,2459.62,2459.62,0],["2013-02-04",2459.62,2459.62,2459.62,2459.62,0],["2013-02-05",2459.62,2459.62,2459.62,2459.62,0],["2013-02-06",2459.62,2459.62,2459.62,2459.62,0],["2013-02-07",2459.62,2459.62,2459.62,2459.62,0],["2013-02-08",2459.62,2459.62,2459.62,2459.62,0],["2013-02-18",2696.12,2696.12,2696.12,2696.12,200],["2013-02-19",2459.62,2459.62,2459.62,2459.62,500],["2013-02-20",2459.62,2459.62,2459.62,2459.62,0],["2013-02-21",2696.12,2696.12,2696.12,2696.12,100],["2013-02-22",2932.62,2932.62,2932.62,2932.62,1100],["2013-02-25",3216.43,3216.43,3216.43,3216.43,100],["2013-02-26",2932.62,2932.62,2932.62,2932.62,100],["2013-02-27",2743.42,2743.42,2743.42,2743.42,100],["2013-02-28",2743.42,2743.42,2743.42,2743.42,0],["2013-03-01",2743.42,2743.42,2743.42,2743.42,0],["2013-03-04",2743.42,2743.42,2743.42,2743.42,0],["2013-03-05",2554.22,2979.92,2554.22,2979.92,300],["2013-03-06",2696.12,2696.12,2696.12,2696.12,100],["2013-03-07",2696.12,2696.12,2696.12,2696.12,0],["2013-03-08",2459.62,2932.62,2459.62,2932.62,600],["2013-03-11",2932.62,2932.62,2932.62,2932.62,0],["2013-03-12",2696.12,2696.12,2696.12,2696.12,100],["2013-03-13",2932.62,2932.62,2932.62,2932.62,600],["2013-03-14",3216.43,3216.43,3216.43,3216.43,100],["2013-03-15",3216.43,3216.43,3216.43,3216.43,0],["2013-03-18",3216.43,3216.43,3216.43,3216.43,0],["2013-03-19",3216.43,3216.43,3216.43,3216.43,0],["2013-03-20",3216.43,3216.43,3216.43,3216.43,500],["2013-03-21",3311.03,3311.03,3311.03,3311.03,900],["2013-03-22",3311.03,3311.03,3311.03,3311.03,0],["2013-03-25",3631.45,3631.45,3631.45,3631.45,100],["2013-03-26",3898.47,3951.87,3311.03,3311.03,4300],["2013-03-27",3311.03,3311.03,3311.03,3311.03,0],["2013-03-28",3311.03,3311.03,3311.03,3311.03,0],["2013-03-29",3311.03,3311.03,3311.03,3311.03,50000],["2013-04-01",3044.01,3631.45,3044.01,3631.45,200],["2013-04-02",3631.45,3631.45,3631.45,3631.45,0],["2013-04-03",3631.45,3631.45,3631.45,3631.45,0],["2013-04-04",3311.03,3311.03,3311.03,3311.03,100],["2013-04-05",3311.03,3311.03,3311.03,3311.03,0],["2013-04-08",2990.6,2990.6,2990.6,2990.6,100],["2013-04-09",2990.6,2990.6,2990.6,2990.6,0],["2013-04-10",2990.6,2990.6,2990.6,2990.6,0],["2013-04-11",2990.6,2990.6,2990.6,2990.6,0],["2013-04-12",2990.6,2990.6,2990.6,2990.6,0],["2013-04-15",2990.6,2990.6,2990.6,2990.6,0],["2013-04-16",2990.6,2990.6,2990.6,2990.6,0],["2013-04-17",2990.6,2990.6,2990.6,2990.6,0],["2013-04-18",2990.6,2990.6,2990.6,2990.6,0],["2013-04-22",2990.6,2990.6,2990.6,2990.6,0],["2013-04-23",2990.6,2990.6,2990.6,2990.6,0],["2013-04-24",2990.6,2990.6,2990.6,2990.6,0],["2013-04-25",2990.6,2990.6,2990.6,2990.6,0],["2013-04-26",2776.99,2776.99,2776.99,2776.99,200],["2013-05-02",2776.99,2776.99,2776.99,2776.99,0],["2013-05-03",2776.99,2776.99,2776.99,2776.99,0],["2013-05-06",2776.99,2776.99,2776.99,2776.99,0],["2013-05-07",2776.99,2776.99,2776.99,2776.99,0],["2013-05-08",2563.38,2563.38,2563.38,2563.38,100],["2013-05-09",2563.38,2563.38,2563.38,2563.38,0],["2013-05-10",2563.38,2563.38,2563.38,2563.38,0],["2013-05-13",2563.38,2563.38,2563.38,2563.38,0],["2013-05-14",2563.38,2563.38,2563.38,2563.38,0],["2013-05-15",2563.38,2563.38,2563.38,2563.38,0],["2013-05-16",2563.38,2563.38,2563.38,2563.38,0],["2013-05-17",2563.38,2563.38,2563.38,2563.38,0],["2013-05-20",2563.38,2563.38,2563.38,2563.38,0],["2013-05-21",2563.38,2563.38,2563.38,2563.38,0],["2013-05-22",2563.38,2563.38,2563.38,2563.38,0],["2013-05-23",2563.38,2563.38,2563.38,2563.38,0],["2013-05-24",2563.38,2563.38,2563.38,2563.38,0],["2013-05-27",2563.38,2563.38,2563.38,2563.38,0],["2013-05-28",2563.38,2563.38,2563.38,2563.38,0],["2013-05-29",2563.38,2563.38,2563.38,2563.38,0],["2013-05-30",2563.38,2563.38,2563.38,2563.38,0],["2013-05-31",2563.38,2563.38,2563.38,2563.38,0],["2013-06-03",2563.38,2563.38,2563.38,2563.38,0],["2013-06-04",2563.38,2563.38,2563.38,2563.38,0],["2013-06-05",2563.38,2563.38,2563.38,2563.38,0],["2013-06-06",2563.38,2563.38,2563.38,2563.38,0],["2013-06-07",2563.38,2563.38,2563.38,2563.38,0],["2013-06-10",2563.38,2563.38,2563.38,2563.38,0],["2013-06-11",2563.38,2563.38,2563.38,2563.38,0],["2013-06-12",2349.76,2349.76,2349.76,2349.76,100],["2013-06-13",2349.76,2349.76,2349.76,2349.76,0],["2013-06-14",2349.76,2349.76,2349.76,2349.76,0],["2013-06-17",2349.76,2349.76,2349.76,2349.76,0],["2013-06-18",2349.76,2349.76,2349.76,2349.76,0],["2013-06-19",2349.76,2349.76,2349.76,2349.76,0],["2013-06-20",2349.76,2349.76,2349.76,2349.76,0],["2013-06-21",2349.76,2349.76,2349.76,2349.76,0],["2013-06-24",2349.76,2349.76,2349.76,2349.76,0],["2013-06-25",2349.76,2349.76,2349.76,2349.76,0],["2013-06-26",2349.76,2349.76,2349.76,2349.76,0],["2013-06-27",2349.76,2349.76,2349.76,2349.76,0],["2013-06-28",2349.76,2349.76,2349.76,2349.76,0],["2013-07-01",2349.76,2349.76,2349.76,2349.76,0],["2013-07-02",2349.76,2349.76,2349.76,2349.76,0],["2013-07-03",2349.76,2349.76,2349.76,2349.76,0],["2013-07-04",2349.76,2349.76,2349.76,2349.76,0],["2013-07-05",2349.76,2349.76,2349.76,2349.76,0],["2013-07-08",2349.76,2349.76,2349.76,2349.76,0],["2013-07-09",2349.76,2349.76,2349.76,2349.76,0],["2013-07-10",2349.76,2349.76,2349.76,2349.76,0],["2013-07-11",2349.76,2349.76,2349.76,2349.76,0],["2013-07-12",2349.76,2349.76,2349.76,2349.76,0],["2013-07-15",2563.38,2563.38,2563.38,2563.38,200],["2013-07-16",2563.38,2563.38,2563.38,2563.38,0],["2013-07-17",2563.38,2563.38,2563.38,2563.38,0],["2013-07-18",2563.38,2563.38,2563.38,2563.38,0],["2013-07-19",2563.38,2563.38,2563.38,2563.38,0],["2013-07-22",2776.99,2776.99,2776.99,2776.99,200],["2013-07-23",2776.99,2776.99,2776.99,2776.99,0],["2013-07-24",2776.99,2776.99,2776.99,2776.99,0],["2013-07-25",2776.99,2776.99,2776.99,2776.99,0],["2013-07-26",2563.38,2563.38,2563.38,2563.38,100],["2013-07-29",2563.38,2563.38,2563.38,2563.38,0],["2013-07-30",2563.38,2563.38,2563.38,2563.38,0],["2013-07-31",2563.38,2563.38,2563.38,2563.38,0],["2013-08-01",2563.38,2563.38,2563.38,2563.38,0],["2013-08-02",2563.38,2563.38,2563.38,2563.38,0],["2013-08-05",2563.38,2563.38,2563.38,2563.38,0],["2013-08-06",2563.38,2563.38,2563.38,2563.38,0],["2013-08-07",2563.38,2563.38,2563.38,2563.38,0],["2013-08-08",2563.38,2563.38,2563.38,2563.38,0],["2013-08-09",2563.38,2563.38,2563.38,2563.38,0],["2013-08-12",2563.38,2563.38,2563.38,2563.38,0],["2013-08-13",2563.38,2563.38,2563.38,2563.38,0],["2013-08-14",2403.16,2403.16,2403.16,2403.16,100],["2013-08-15",2403.16,2403.16,2403.16,2403.16,0],["2013-08-16",2403.16,2403.16,2403.16,2403.16,0],["2013-08-19",2403.16,2403.16,2403.16,2403.16,0],["2013-08-20",2403.16,2403.16,2403.16,2403.16,0],["2013-08-21",2403.16,2403.16,2403.16,2403.16,0],["2013-08-22",2403.16,2403.16,2403.16,2403.16,0],["2013-08-23",2403.16,2403.16,2403.16,2403.16,0],["2013-08-26",2403.16,2403.16,2403.16,2403.16,0],["2013-08-27",2403.16,2403.16,2403.16,2403.16,0],["2013-08-28",2403.16,2403.16,2403.16,2403.16,0],["2013-08-29",2403.16,2403.16,2403.16,2403.16,0],["2013-08-30",2403.16,2403.16,2403.16,2403.16,0],["2013-09-03",2403.16,2403.16,2403.16,2403.16,0],["2013-09-04",2403.16,2403.16,2403.16,2403.16,0],["2013-09-05",2403.16,2403.16,2403.16,2403.16,0],["2013-09-06",2403.16,2403.16,2403.16,2403.16,0],["2013-09-09",2403.16,2403.16,2403.16,2403.16,0],["2013-09-10",2403.16,2403.16,2403.16,2403.16,0],["2013-09-11",2403.16,2403.16,2403.16,2403.16,0],["2013-09-12",2403.16,2403.16,2403.16,2403.16,0],["2013-09-13",2403.16,2403.16,2403.16,2403.16,0],["2013-09-16",2403.16,2403.16,2403.16,2403.16,0],["2013-09-17",2403.16,2403.16,2403.16,2403.16,0],["2013-09-18",2403.16,2403.16,2403.16,2403.16,0],["2013-09-19",2403.16,2403.16,2403.16,2403.16,0],["2013-09-20",2403.16,2403.16,2403.16,2403.16,0],["2013-09-23",2403.16,2403.16,2403.16,2403.16,0],["2013-09-24",2403.16,2403.16,2403.16,2403.16,0],["2013-09-25",2403.16,2403.16,2403.16,2403.16,0],["2013-09-26",2403.16,2403.16,2403.16,2403.16,0],["2013-09-27",2403.16,2403.16,2403.16,2403.16,0],["2013-09-30",2403.16,2403.16,2403.16,2403.16,0],["2013-10-01",2403.16,2403.16,2403.16,2403.16,200],["2013-10-02",2403.16,2403.16,2403.16,2403.16,0],["2013-10-03",2403.16,2403.16,2403.16,2403.16,0],["2013-10-04",2403.16,2403.16,2403.16,2403.16,0],["2013-10-07",2403.16,2403.16,2403.16,2403.16,0],["2013-10-08",2403.16,2403.16,2403.16,2403.16,0],["2013-10-09",2403.16,2403.16,2403.16,2403.16,0],["2013-10-10",2403.16,2403.16,2403.16,2403.16,0],["2013-10-11",2403.16,2403.16,2403.16,2403.16,0],["2013-10-14",2403.16,2403.16,2403.16,2403.16,0],["2013-10-15",2403.16,2403.16,2403.16,2403.16,0],["2013-10-16",2403.16,2403.16,2403.16,2403.16,0],["2013-10-17",2403.16,2403.16,2403.16,2403.16,0],["2013-10-18",2403.16,2403.16,2403.16,2403.16,0],["2013-10-21",2403.16,2403.16,2403.16,2403.16,0],["2013-10-22",2403.16,2403.16,2403.16,2403.16,0],["2013-10-23",2403.16,2403.16,2403.16,2403.16,0],["2013-10-24",2403.16,2403.16,2403.16,2403.16,0],["2013-10-25",2403.16,2403.16,2403.16,2403.16,0],["2013-10-28",2403.16,2403.16,2403.16,2403.16,0],["2013-10-29",2616.78,2616.78,2616.78,2616.78,100],["2013-10-30",2830.39,2830.39,2830.39,2830.39,100],["2013-10-31",3097.41,3097.41,3097.41,3097.41,100],["2013-11-01",3364.43,3364.43,3364.43,3364.43,100],["2013-11-04",3684.85,3684.85,3684.85,3684.85,100],["2013-11-05",4005.27,4005.27,4005.27,4005.27,100],["2013-11-06",4379.1,4379.1,4379.1,4379.1,100],["2013-11-07",4806.33,4806.33,4806.33,4806.33,100],["2013-11-08",5286.96,5286.96,5286.96,5286.96,200],["2013-11-11",5340.36,5340.36,5340.36,5340.36,100],["2013-11-12",5340.36,5340.36,5340.36,5340.36,100],["2013-11-13",5340.36,5340.36,5340.36,5340.36,0],["2013-11-14",4806.33,5233.56,4806.33,5233.56,500],["2013-11-15",5233.56,5233.56,5233.56,5233.56,0],["2013-11-18",4752.92,5233.56,4752.92,5233.56,400],["2013-11-19",4859.73,4859.73,4859.73,4859.73,100],["2013-11-20",4592.71,4592.71,4592.71,4592.71,100],["2013-11-21",5019.94,5019.94,5019.94,5019.94,100],["2013-11-22",5019.94,5019.94,5019.94,5019.94,0],["2013-11-25",5019.94,5019.94,5019.94,5019.94,0],["2013-11-26",4539.31,5019.94,4539.31,4592.71,300],["2013-11-27",4592.71,4592.71,4592.71,4592.71,0],["2013-11-28",4592.71,4592.71,4592.71,4592.71,0],["2013-11-29",4218.89,4218.89,4218.89,4218.89,100],["2013-12-02",4218.89,4218.89,4218.89,4218.89,0],["2013-12-03",4218.89,4218.89,4218.89,4218.89,0],["2013-12-04",4218.89,4218.89,4218.89,4218.89,0],["2013-12-05",4592.71,4592.71,4592.71,4592.71,100],["2013-12-06",5019.94,5019.94,5019.94,5019.94,100],["2013-12-09",5019.94,5019.94,5019.94,5019.94,0],["2013-12-10",4859.73,4859.73,4859.73,4859.73,100],["2013-12-11",5340.36,5340.36,5340.36,5340.36,100],["2013-12-12",5233.56,5233.56,5233.56,5233.56,200],["2013-12-13",5233.56,5233.56,5233.56,5233.56,0],["2013-12-16",5233.56,5233.56,5233.56,5233.56,0],["2013-12-17",5233.56,5233.56,5233.56,5233.56,0],["2013-12-18",5233.56,5233.56,5233.56,5233.56,0],["2013-12-19",5233.56,5233.56,5233.56,5233.56,0],["2013-12-20",5233.56,5233.56,5233.56,5233.56,0],["2013-12-23",5393.77,5393.77,5393.77,5393.77,100],["2013-12-24",5500.58,5500.58,5019.94,5019.94,1300],["2013-12-25",5019.94,5019.94,5019.94,5019.94,0],["2013-12-26",5233.56,5233.56,5019.94,5019.94,400],["2013-12-27",5500.58,5500.58,5500.58,5500.58,100],["2013-12-30",4966.54,4966.54,4966.54,4966.54,100],["2013-12-31",4485.91,5393.77,4485.91,5393.77,200],["2014-01-02",4859.73,4859.73,4859.73,4859.73,100],["2014-01-03",4859.73,4859.73,4859.73,4859.73,0],["2014-01-06",5340.36,5340.36,5340.36,5340.36,100],["2014-01-07",5340.36,5340.36,5340.36,5340.36,0],["2014-01-08",5340.36,5340.36,5340.36,5340.36,0],["2014-01-09",5340.36,5340.36,5340.36,5340.36,200],["2014-01-10",5180.15,5180.15,5126.75,5126.75,500],["2014-01-13",5126.75,5126.75,5126.75,5126.75,0],["2014-01-14",5126.75,5126.75,5126.75,5126.75,0],["2014-01-15",5126.75,5126.75,5126.75,5126.75,0],["2014-01-16",5126.75,5126.75,5126.75,5126.75,0],["2014-01-17",5126.75,5126.75,5126.75,5126.75,0],["2014-01-20",5607.38,5607.38,5607.38,5607.38,200],["2014-01-21",5607.38,5607.38,5607.38,5607.38,0],["2014-01-22",5607.38,5607.38,5607.38,5607.38,0],["2014-01-23",5126.75,5233.56,5126.75,5233.56,900],["2014-01-24",5233.56,5233.56,5233.56,5233.56,0],["2014-01-27",5233.56,5233.56,5233.56,5233.56,0],["2014-02-06",4806.33,4806.33,4806.33,4806.33,100],["2014-02-07",5286.96,5286.96,5286.96,5286.96,100],["2014-02-10",4859.73,5767.59,4859.73,5767.59,800],["2014-02-11",5767.59,5767.59,5767.59,5767.59,0],["2014-02-12",5767.59,5767.59,5767.59,5767.59,0],["2014-02-13",5233.56,5874.4,5233.56,5874.4,200],["2014-02-14",5927.8,6034.61,5927.8,6034.61,400],["2014-02-17",6034.61,6141.42,6034.61,6141.42,600],["2014-02-18",6194.82,6194.82,6194.82,6194.82,300],["2014-02-19",6248.23,6408.44,6248.23,6408.44,200],["2014-02-20",6675.46,7049.28,6675.46,7049.28,300],["2014-02-21",6461.84,6461.84,6461.84,6461.84,100],["2014-02-24",6622.05,6622.05,6622.05,6622.05,200],["2014-02-25",6942.47,7262.9,6675.46,7262.9,300],["2014-02-26",7262.9,7262.9,7262.9,7262.9,0],["2014-02-27",6728.86,7209.49,6728.86,7209.49,300],["2014-02-28",6515.24,6515.24,6515.24,6515.24,100],["2014-03-03",6675.46,6675.46,6675.46,6675.46,100],["2014-03-04",6515.24,6515.24,6034.61,6034.61,200],["2014-03-05",6622.05,6622.05,6622.05,6622.05,100],["2014-03-06",6942.47,6942.47,6942.47,6942.47,300],["2014-03-07",7262.9,7262.9,7262.9,7262.9,100],["2014-03-10",6782.26,6782.26,6782.26,6782.26,100],["2014-03-11",6782.26,6782.26,6782.26,6782.26,0],["2014-03-12",7423.11,7423.11,7423.11,7423.11,100],["2014-03-13",8117.35,8117.35,8117.35,8117.35,100],["2014-03-14",7316.3,7316.3,7316.3,7316.3,300],["2014-03-17",7316.3,7316.3,7316.3,7316.3,0],["2014-03-18",7316.3,7316.3,7316.3,7316.3,0],["2014-03-19",6675.46,6675.46,6675.46,6675.46,100],["2014-03-20",6675.46,6675.46,6675.46,6675.46,0],["2014-03-21",6088.02,6088.02,6088.02,6088.02,100],["2014-03-24",6088.02,6088.02,6088.02,6088.02,0],["2014-03-25",6088.02,6088.02,6088.02,6088.02,0],["2014-03-26",5553.98,5553.98,5553.98,5553.98,100],["2014-03-27",6088.02,6088.02,6088.02,6088.02,100],["2014-03-28",6675.46,6675.46,6675.46,6675.46,100],["2014-03-31",6675.46,6675.46,6675.46,6675.46,0],["2014-04-01",6675.46,6675.46,6675.46,6675.46,0],["2014-04-02",6088.02,6088.02,6088.02,6088.02,100],["2014-04-03",6675.46,6675.46,6675.46,6675.46,500],["2014-04-04",6675.46,6675.46,6675.46,6675.46,0],["2014-04-07",6034.61,6034.61,6034.61,6034.61,100],["2014-04-08",6034.61,6034.61,6034.61,6034.61,0],["2014-04-10",6034.61,6034.61,6034.61,6034.61,0],["2014-04-11",6622.05,6622.05,6622.05,6622.05,100],["2014-04-14",6622.05,6622.05,6622.05,6622.05,0],["2014-04-15",6034.61,6034.61,6034.61,6034.61,100],["2014-04-16",6622.05,6622.05,5500.58,5500.58,200],["2014-04-17",6034.61,6034.61,5019.94,5019.94,200],["2014-04-18",5019.94,5019.94,5019.94,5019.94,0],["2014-04-21",5019.94,5019.94,5019.94,5019.94,0],["2014-04-22",5500.58,5500.58,5500.58,5500.58,100],["2014-04-23",5500.58,5500.58,5500.58,5500.58,0],["2014-04-24",5500.58,5500.58,5500.58,5500.58,0],["2014-04-25",6034.61,6034.61,6034.61,6034.61,1000],["2014-04-28",5500.58,5500.58,5500.58,5500.58,100],["2014-04-29",5500.58,5500.58,5500.58,5500.58,100],["2014-05-05",4966.54,4966.54,4966.54,4966.54,100],["2014-05-06",4966.54,4966.54,4966.54,4966.54,0],["2014-05-07",5447.17,5447.17,5447.17,5447.17,200],["2014-05-08",4913.14,4913.14,4913.14,4913.14,100],["2014-05-09",5393.77,5393.77,4485.91,4592.71,800],["2014-05-12",5019.94,5019.94,5019.94,5019.94,1000],["2014-05-13",5019.94,5019.94,5019.94,5019.94,0],["2014-05-14",4592.71,4592.71,4592.71,4592.71,100],["2014-05-15",4592.71,4592.71,4592.71,4592.71,0],["2014-05-16",4592.71,4592.71,4592.71,4592.71,0],["2014-05-19",4592.71,4592.71,4592.71,4592.71,0],["2014-05-20",5019.94,5019.94,5019.94,5019.94,100],["2014-05-21",5500.58,5500.58,5500.58,5500.58,100],["2014-05-22",5500.58,5500.58,5500.58,5500.58,0],["2014-05-23",5500.58,5500.58,5500.58,5500.58,0],["2014-05-26",5500.58,5500.58,5500.58,5500.58,0],["2014-05-27",5500.58,5500.58,5500.58,5500.58,0],["2014-05-28",6034.61,6034.61,6034.61,6034.61,100],["2014-05-29",6034.61,6561.91,6034.61,6561.91,500],["2014-05-30",6561.91,6561.91,6561.91,6561.91,0],["2014-06-02",5976.02,5976.02,5976.02,5976.02,100],["2014-06-03",5976.02,5976.02,5976.02,5976.02,0],["2014-06-04",5976.02,5976.02,5448.73,5565.9,900],["2014-06-05",5976.02,5976.02,5976.02,5976.02,300],["2014-06-06",6503.32,6503.32,6503.32,6503.32,100],["2014-06-09",6503.32,6503.32,6503.32,6503.32,0],["2014-06-10",5858.85,5858.85,5858.85,5858.85,100],["2014-06-11",5858.85,5858.85,5858.85,5858.85,0],["2014-06-12",5858.85,5858.85,5858.85,5858.85,0],["2014-06-13",5448.73,5448.73,5448.73,5448.73,100],["2014-06-16",5448.73,5448.73,5448.73,5448.73,100],["2014-06-17",5976.02,5976.02,5976.02,5976.02,100],["2014-06-18",6561.91,6561.91,6561.91,6561.91,100],["2014-06-19",6561.91,6561.91,6561.91,6561.91,0],["2014-06-20",6561.91,7206.38,6561.91,7206.38,5200],["2014-06-23",6503.32,6503.32,6503.32,6503.32,100],["2014-06-24",6503.32,6503.32,6503.32,6503.32,0],["2014-06-25",6503.32,6503.32,6503.32,6503.32,0],["2014-06-26",5917.44,5917.44,5917.44,5917.44,100],["2014-06-27",5448.73,5448.73,5448.73,5448.73,100],["2014-06-30",5448.73,5448.73,5448.73,5448.73,0],["2014-07-01",5976.02,5976.02,4980.02,4980.02,300],["2014-07-02",4980.02,4980.02,4980.02,4980.02,0],["2014-07-03",4980.02,4980.02,4980.02,4980.02,0],["2014-07-04",4980.02,4980.02,4980.02,4980.02,0],["2014-07-07",5448.73,5448.73,5448.73,5448.73,100],["2014-07-08",4921.43,5976.02,4921.43,5976.02,200],["2014-07-09",6561.91,6561.91,6561.91,6561.91,100],["2014-07-10",6561.91,6561.91,6561.91,6561.91,0],["2014-07-11",6034.61,6034.61,6034.61,6034.61,100],["2014-07-14",6034.61,6034.61,6034.61,6034.61,0],["2014-07-15",6034.61,6034.61,6034.61,6034.61,0],["2014-07-16",6034.61,6034.61,6034.61,6034.61,0],["2014-07-17",6034.61,6034.61,6034.61,6034.61,0],["2014-07-18",6034.61,6034.61,6034.61,6034.61,0],["2014-07-21",5858.85,5858.85,5858.85,5858.85,300],["2014-07-22",5858.85,5858.85,5858.85,5858.85,0],["2014-07-23",5858.85,5858.85,5858.85,5858.85,0],["2014-07-24",5858.85,5858.85,5858.85,5858.85,0],["2014-07-25",6034.61,6034.61,6034.61,6034.61,2000],["2014-07-28",6034.61,6034.61,6034.61,6034.61,0],["2014-07-29",6034.61,6034.61,6034.61,6034.61,0],["2014-07-30",6034.61,6034.61,6034.61,6034.61,0],["2014-07-31",6034.61,6034.61,6034.61,6034.61,500],["2014-08-01",5917.44,5917.44,5917.44,5917.44,2000],["2014-08-04",6503.32,6503.32,6503.32,6503.32,100],["2014-08-05",6503.32,6503.32,6503.32,6503.32,0],["2014-08-06",6503.32,6503.32,6503.32,6503.32,0],["2014-08-07",6503.32,6503.32,6503.32,6503.32,0],["2014-08-08",6503.32,6503.32,6503.32,6503.32,0],["2014-08-11",6093.2,6093.2,6093.2,6093.2,100],["2014-08-12",6093.2,6093.2,6093.2,6093.2,0],["2014-08-13",6093.2,6093.2,6093.2,6093.2,0],["2014-08-14",6093.2,6093.2,6093.2,6093.2,0],["2014-08-15",6093.2,6093.2,6093.2,6093.2,0],["2014-08-18",6679.09,6679.09,6620.5,6620.5,800],["2014-08-19",7264.97,7264.97,7264.97,7264.97,1000],["2014-08-20",7616.5,7616.5,7616.5,7616.5,1000],["2014-08-21",7616.5,7616.5,7616.5,7616.5,0],["2014-08-22",6854.85,6854.85,6854.85,6854.85,100],["2014-08-25",7499.32,7499.32,6561.91,6561.91,700],["2014-08-26",7206.38,7206.38,5976.02,5976.02,600],["2014-08-27",5390.14,5390.14,5390.14,5390.14,100],["2014-08-28",5390.14,5390.14,5390.14,5390.14,0],["2014-08-29",5390.14,5390.14,5390.14,5390.14,0],["2014-09-03",5390.14,5390.14,5390.14,5390.14,0],["2014-09-04",5390.14,5390.14,5390.14,5390.14,0],["2014-09-05",5917.44,5917.44,5917.44,5917.44,100],["2014-09-08",6503.32,6503.32,6503.32,6503.32,100],["2014-09-09",6503.32,6503.32,6503.32,6503.32,0],["2014-09-10",7147.79,7147.79,7147.79,7147.79,200],["2014-09-11",7557.91,7557.91,7557.91,7557.91,100],["2014-09-12",8026.62,8026.62,8026.62,8026.62,100],["2014-09-15",8378.15,8378.15,7264.97,7264.97,300],["2014-09-16",6679.09,6679.09,6679.09,6679.09,100],["2014-09-17",6386.14,6386.14,6386.14,6386.14,100],["2014-09-18",6386.14,6386.14,6386.14,6386.14,0],["2014-09-19",6386.14,6386.14,6386.14,6386.14,0],["2014-09-22",5858.85,5858.85,5858.85,5858.85,100],["2014-09-23",5858.85,5858.85,5858.85,5858.85,0],["2014-09-24",5858.85,5858.85,5858.85,5858.85,0],["2014-09-25",5858.85,5858.85,5858.85,5858.85,0],["2014-09-26",5858.85,5858.85,5858.85,5858.85,0],["2014-09-29",5858.85,5858.85,5858.85,5858.85,0],["2014-09-30",6444.73,6444.73,6444.73,6444.73,100],["2014-10-01",6444.73,6444.73,6444.73,6444.73,0],["2014-10-02",6444.73,6444.73,6444.73,6444.73,0],["2014-10-03",7089.2,7089.2,7089.2,7089.2,700],["2014-10-06",7089.2,7089.2,7089.2,7089.2,0],["2014-10-07",7089.2,7089.2,7089.2,7089.2,0],["2014-10-08",7089.2,7089.2,7089.2,7089.2,0],["2014-10-09",7089.2,7089.2,7089.2,7089.2,0],["2014-10-10",7089.2,7089.2,7089.2,7089.2,0],["2014-10-13",6386.14,6386.14,6386.14,6386.14,100],["2014-10-14",5800.26,6386.14,5800.26,6386.14,200],["2014-10-15",5917.44,5917.44,5917.44,5917.44,100],["2014-10-16",6503.32,6503.32,5390.14,6503.32,300],["2014-10-17",6503.32,6503.32,6503.32,6503.32,1000],["2014-10-20",6503.32,6503.32,6503.32,6503.32,0],["2014-10-21",6444.73,7030.62,6444.73,7030.62,200],["2014-10-22",7030.62,7030.62,6327.55,6327.55,200],["2014-10-23",6327.55,6327.55,6327.55,6327.55,3000],["2014-10-24",6913.44,6913.44,5976.02,5976.02,200],["2014-10-27",5976.02,5976.02,5976.02,5976.02,0],["2014-10-28",5976.02,5976.02,5976.02,5976.02,0],["2014-10-29",5976.02,5976.02,5976.02,5976.02,0],["2014-10-30",5976.02,5976.02,5976.02,5976.02,0],["2014-10-31",5976.02,5976.02,5976.02,5976.02,0],["2014-11-03",5976.02,5976.02,5976.02,5976.02,0],["2014-11-04",5976.02,5976.02,5976.02,5976.02,0],["2014-11-05",5976.02,5976.02,5976.02,5976.02,0],["2014-11-06",6561.91,6561.91,6561.91,6561.91,300],["2014-11-07",6561.91,6561.91,6561.91,6561.91,0],["2014-11-10",7206.38,7206.38,5917.44,5917.44,400],["2014-11-11",5917.44,5917.44,5917.44,5917.44,0],["2014-11-12",5917.44,5917.44,5917.44,5917.44,0],["2014-11-13",6503.32,6503.32,6503.32,6503.32,600],["2014-11-14",7147.79,7147.79,7147.79,7147.79,1000],["2014-11-17",7147.79,7147.79,7147.79,7147.79,0],["2014-11-18",7147.79,7147.79,7147.79,7147.79,600],["2014-11-19",7147.79,7147.79,7147.79,7147.79,0],["2014-11-20",7147.79,7147.79,7147.79,7147.79,0],["2014-11-21",7147.79,7147.79,7147.79,7147.79,0],["2014-11-24",7616.5,7616.5,7616.5,7616.5,1000],["2014-11-25",7616.5,7616.5,7616.5,7616.5,0],["2014-11-26",7616.5,7616.5,7616.5,7616.5,0],["2014-11-27",7909.44,7909.44,7909.44,7909.44,1400],["2014-11-28",7909.44,7909.44,7909.44,7909.44,2600],["2014-12-01",7909.44,7909.44,7909.44,7909.44,0],["2014-12-02",7909.44,7909.44,7909.44,7909.44,0],["2014-12-03",7909.44,7909.44,7909.44,7909.44,0],["2014-12-04",7909.44,7909.44,7909.44,7909.44,0],["2014-12-05",7909.44,7909.44,7909.44,7909.44,800],["2014-12-08",7909.44,7909.44,7909.44,7909.44,0],["2014-12-09",7616.5,7616.5,7616.5,7616.5,400],["2014-12-10",7206.38,7206.38,7206.38,7206.38,191800],["2014-12-11",7206.38,7206.38,7206.38,7206.38,0],["2014-12-12",7206.38,7206.38,7206.38,7206.38,600],["2014-12-15",7206.38,7206.38,7206.38,7206.38,191800],["2014-12-16",7206.38,7206.38,7206.38,7206.38,0],["2014-12-17",6503.32,6503.32,6503.32,6503.32,100],["2014-12-18",6503.32,6503.32,6503.32,6503.32,0],["2014-12-19",6503.32,6503.32,6503.32,6503.32,10900],["2014-12-22",6503.32,6503.32,6503.32,6503.32,50],["2014-12-23",6503.32,6503.32,6503.32,6503.32,0],["2014-12-24",6737.67,6737.67,6737.67,6737.67,1000],["2014-12-25",6737.67,6737.67,6737.67,6737.67,2000],["2014-12-26",6737.67,6737.67,6737.67,6737.67,0],["2014-12-29",6737.67,6737.67,6737.67,6737.67,0],["2014-12-30",6737.67,6737.67,6737.67,6737.67,0],["2014-12-31",6737.67,6737.67,6737.67,6737.67,7000],["2015-01-05",6737.67,6737.67,6737.67,6737.67,0],["2015-01-06",6737.67,6737.67,6737.67,6737.67,8000],["2015-01-07",6737.67,6737.67,6737.67,6737.67,5000],["2015-01-08",6737.67,6737.67,6737.67,6737.67,2800],["2015-01-09",6737.67,6737.67,6737.67,6737.67,0],["2015-01-12",6737.67,6737.67,6737.67,6737.67,0],["2015-01-13",6737.67,6737.67,6737.67,6737.67,0],["2015-01-14",6737.67,6737.67,6737.67,6737.67,0],["2015-01-15",6737.67,6737.67,6737.67,6737.67,0],["2015-01-16",6737.67,6737.67,6737.67,6737.67,0],["2015-01-19",6737.67,6737.67,6737.67,6737.67,0],["2015-01-20",6093.2,6093.2,6093.2,6093.2,100],["2015-01-21",5624.49,5624.49,5624.49,5624.49,100],["2015-01-22",5624.49,5624.49,5624.49,5624.49,0],["2015-01-23",6151.79,6151.79,6151.79,6151.79,100],["2015-01-26",6151.79,6151.79,6151.79,6151.79,0],["2015-01-27",6151.79,6151.79,6151.79,6151.79,0],["2015-01-28",6151.79,6151.79,6151.79,6151.79,0],["2015-01-29",6151.79,6151.79,6151.79,6151.79,0],["2015-01-30",6151.79,6151.79,6151.79,6151.79,0],["2015-02-02",6151.79,6151.79,6151.79,6151.79,0],["2015-02-03",6151.79,6151.79,6151.79,6151.79,0],["2015-02-04",6151.79,6151.79,6151.79,6151.79,0],["2015-02-05",6151.79,6151.79,6151.79,6151.79,0],["2015-02-06",6151.79,6151.79,6151.79,6151.79,0],["2015-02-09",6151.79,6151.79,6151.79,6151.79,0],["2015-02-10",6151.79,6151.79,6151.79,6151.79,0],["2015-02-11",6151.79,6151.79,6151.79,6151.79,0],["2015-02-12",6151.79,6151.79,6151.79,6151.79,0],["2015-02-13",6151.79,6151.79,6151.79,6151.79,0],["2015-02-24",6151.79,6151.79,6151.79,6151.79,0],["2015-02-25",6151.79,6151.79,6151.79,6151.79,0],["2015-02-26",6151.79,6151.79,6151.79,6151.79,0],["2015-02-27",6151.79,6151.79,6151.79,6151.79,0],["2015-03-02",6151.79,6151.79,6151.79,6151.79,0],["2015-03-03",6151.79,6151.79,6151.79,6151.79,0],["2015-03-04",6151.79,6151.79,6151.79,6151.79,0],["2015-03-05",6151.79,6151.79,6151.79,6151.79,0],["2015-03-06",6151.79,6151.79,6151.79,6151.79,0],["2015-03-09",6151.79,6151.79,6151.79,6151.79,0],["2015-03-10",6151.79,6151.79,6151.79,6151.79,0],["2015-03-11",6151.79,6151.79,6151.79,6151.79,0],["2015-03-12",6151.79,6151.79,6151.79,6151.79,0],["2015-03-13",6151.79,6151.79,6151.79,6151.79,0],["2015-03-16",6151.79,6151.79,6151.79,6151.79,0],["2015-03-17",5624.49,5624.49,5624.49,5624.49,100],["2015-03-18",5624.49,5624.49,5624.49,5624.49,0],["2015-03-19",5155.79,5155.79,5155.79,5155.79,100],["2015-03-20",5155.79,5155.79,5155.79,5155.79,0],["2015-03-23",5155.79,5155.79,5155.79,5155.79,0],["2015-03-24",5155.79,5155.79,5155.79,5155.79,0],["2015-03-25",4745.67,4745.67,4745.67,4745.67,100],["2015-03-26",4745.67,4745.67,4745.67,4745.67,0],["2015-03-27",4745.67,4745.67,4745.67,4745.67,0],["2015-03-30",4745.67,4745.67,4745.67,4745.67,0],["2015-03-31",4745.67,4745.67,4745.67,4745.67,0],["2015-04-01",5214.37,5214.37,5214.37,5214.37,100],["2015-04-02",5214.37,5214.37,5214.37,5214.37,0],["2015-04-03",5683.08,5683.08,5683.08,5683.08,100],["2015-04-06",6210.38,6210.38,6210.38,6210.38,100],["2015-04-07",6796.26,6796.26,6796.26,6796.26,100],["2015-04-08",6796.26,6796.26,6796.26,6796.26,0],["2015-04-09",6151.79,6151.79,6151.79,6151.79,100],["2015-04-10",6737.67,6737.67,6737.67,6737.67,100],["2015-04-13",6210.38,7147.79,6210.38,7147.79,200],["2015-04-14",6503.32,6503.32,6503.32,6503.32,100],["2015-04-15",5917.44,7030.62,5917.44,7030.62,200],["2015-04-16",7030.62,7030.62,7030.62,7030.62,0],["2015-04-17",6327.55,6327.55,6327.55,6327.55,100],["2015-04-20",5800.26,5800.26,5800.26,5800.26,100],["2015-04-21",5390.14,5390.14,5390.14,5390.14,100],["2015-04-22",5917.44,5917.44,5917.44,5917.44,300],["2015-04-23",5917.44,5917.44,5917.44,5917.44,0],["2015-04-24",6503.32,6503.32,6503.32,6503.32,100],["2015-04-27",6503.32,6503.32,6503.32,6503.32,0],["2015-05-04",5858.85,5858.85,5858.85,5858.85,100],["2015-05-05",5858.85,5858.85,5858.85,5858.85,0],["2015-05-06",5858.85,5858.85,5858.85,5858.85,0],["2015-05-07",5858.85,5858.85,5858.85,5858.85,0],["2015-05-08",5858.85,5858.85,5858.85,5858.85,0],["2015-05-11",6444.73,6444.73,6444.73,6444.73,100],["2015-05-12",6444.73,6444.73,6444.73,6444.73,0],["2015-05-13",7030.62,7030.62,7030.62,7030.62,100],["2015-05-14",7030.62,7030.62,7030.62,7030.62,0],["2015-05-15",7030.62,7030.62,7030.62,7030.62,0],["2015-05-18",6327.55,6327.55,6327.55,6327.55,300],["2015-05-19",6327.55,6327.55,6327.55,6327.55,0],["2015-05-20",6327.55,6327.55,6327.55,6327.55,0],["2015-05-21",6327.55,6327.55,6327.55,6327.55,0],["2015-05-22",6913.44,6913.44,6913.44,6913.44,100],["2015-05-25",6268.97,6268.97,6268.97,6268.97,100],["2015-05-26",6854.85,6854.85,6854.85,6854.85,100],["2015-05-27",7499.32,7499.32,7030.62,7030.62,400],["2015-05-28",7733.68,7733.68,7733.68,7733.68,300],["2015-05-29",7030.62,7030.62,7030.62,7030.62,1000],["2015-06-01",7675.09,7675.09,6444.73,6444.73,1100],["2015-06-02",7089.2,7089.2,7089.2,7089.2,100],["2015-06-03",7792.27,7792.27,7792.27,7792.27,900],["2015-06-04",7030.62,7030.62,7030.62,7030.62,200],["2015-06-05",7030.62,7030.62,7030.62,7030.62,0],["2015-06-08",7030.62,7030.62,7030.62,7030.62,0],["2015-06-09",7030.62,7030.62,7030.62,7030.62,0],["2015-06-10",7733.68,7733.68,7733.68,7733.68,100],["2015-06-11",8495.33,8495.33,8495.33,8495.33,17400],["2015-06-12",8202.39,8495.33,8202.39,8319.56,6800],["2015-06-15",9139.8,9139.8,9139.8,9139.8,700],["2015-06-16",8260.97,8260.97,8260.97,8260.97,1200],["2015-06-17",9022.62,9022.62,8202.39,8202.39,200],["2015-06-18",8788.27,9022.62,8788.27,9022.62,1000],["2015-06-19",9374.15,9901.45,8202.39,8202.39,7700],["2015-06-22",9022.62,9022.62,9022.62,9022.62,100],["2015-06-23",8495.33,9667.1,8495.33,9667.1,1600],["2015-06-24",9667.1,9667.1,9667.1,9667.1,0],["2015-06-25",9667.1,9667.1,9667.1,9667.1,1000],["2015-06-26",9667.1,9667.1,9667.1,9667.1,0],["2015-06-29",9667.1,9667.1,9667.1,9667.1,800],["2015-06-30",9667.1,9667.1,8729.68,8729.68,2800],["2015-07-01",7909.44,7968.03,7909.44,7968.03,9300],["2015-07-02",8729.68,8729.68,8729.68,8729.68,100],["2015-07-03",8729.68,8729.68,8729.68,8729.68,0],["2015-07-06",8729.68,8729.68,8729.68,8729.68,0],["2015-07-07",9549.92,9549.92,9549.92,9549.92,100],["2015-07-08",9549.92,9549.92,9549.92,9549.92,0],["2015-07-09",8612.5,9549.92,8612.5,9549.92,1800],["2015-07-10",9667.1,9667.1,9667.1,9667.1,100],["2015-07-13",9667.1,9667.1,9667.1,9667.1,0],["2015-07-14",9667.1,9667.1,9667.1,9667.1,0],["2015-07-15",9725.69,9725.69,9725.69,9725.69,500],["2015-07-16",9725.69,9725.69,9725.69,9725.69,0],["2015-07-17",9725.69,9725.69,9725.69,9725.69,0],["2015-07-20",9374.15,9374.15,9374.15,9374.15,100],["2015-07-21",9374.15,9960.04,9374.15,9960.04,500],["2015-07-22",9960.04,9960.04,9960.04,9960.04,0],["2015-07-23",9960.04,9960.04,9960.04,9960.04,0],["2015-07-24",9960.04,9960.04,9960.04,9960.04,200],["2015-07-27",8964.04,8964.04,8964.04,8964.04,200],["2015-07-28",8085.21,8085.21,8085.21,8085.21,7600],["2015-07-29",7323.56,8846.86,7323.56,7323.56,3000],["2015-07-30",7030.62,7030.62,7030.62,7030.62,3000],["2015-07-31",7030.62,7030.62,7030.62,7030.62,0],["2015-08-03",7030.62,7030.62,7030.62,7030.62,0],["2015-08-04",7030.62,7030.62,7030.62,7030.62,0],["2015-08-05",7030.62,7030.62,7030.62,7030.62,0],["2015-08-06",7030.62,7030.62,7030.62,7030.62,0],["2015-08-07",6737.67,6737.67,6737.67,6737.67,2000],["2015-08-10",6737.67,6737.67,6737.67,6737.67,0],["2015-08-11",6737.67,6737.67,6737.67,6737.67,0],["2015-08-12",6737.67,6737.67,6737.67,6737.67,0],["2015-08-13",6737.67,6737.67,6737.67,6737.67,0],["2015-08-14",6737.67,6737.67,6737.67,6737.67,0],["2015-08-17",6737.67,6737.67,6737.67,6737.67,0],["2015-08-18",6737.67,6737.67,6737.67,6737.67,0],["2015-08-19",6107.98,6107.98,6107.98,6107.98,1000],["2015-08-20",6107.98,6107.98,6107.98,6107.98,0],["2015-08-21",6674.7,6674.7,6674.7,6674.7,1000],["2015-08-24",7304.39,7304.39,7304.39,7304.39,1000],["2015-08-25",6611.74,7997.05,6611.74,7997.05,43100],["2015-08-26",7241.43,7619.24,7241.43,7241.43,219900],["2015-08-27",6926.58,7871.11,6548.77,7871.11,52300],["2015-08-28",8626.74,8626.74,8626.74,8626.74,13000],["2015-08-31",7871.11,8626.74,7808.15,8626.74,7000],["2015-09-01",7808.15,7808.15,7808.15,7808.15,3500],["2015-09-03",8500.8,8500.8,8500.8,8500.8,1000],["2015-09-04",7871.11,8815.65,7871.11,8815.65,66000],["2015-09-07",8815.65,8815.65,8815.65,8815.65,28400],["2015-09-08",8815.65,8815.65,8500.8,8500.8,5000],["2015-09-09",9319.4,9319.4,9319.4,9319.4,1300],["2015-09-10",9760.18,9760.18,9760.18,9760.18,11300],["2015-09-11",10075.03,10075.03,10075.03,10075.03,1000],["2015-09-14",10389.87,10389.87,10389.87,10389.87,10000],["2015-09-15",10389.87,10389.87,10389.87,10389.87,0],["2015-09-16",10578.78,10704.72,10389.87,10389.87,2500],["2015-09-17",9382.37,10830.65,9382.37,10830.65,2200],["2015-09-18",10830.65,10830.65,10830.65,10830.65,0],["2015-09-21",10830.65,10830.65,10830.65,10830.65,0],["2015-09-22",10830.65,10830.65,10830.65,10830.65,0],["2015-09-23",10830.65,10830.65,10830.65,10830.65,0],["2015-09-24",10830.65,10830.65,10830.65,10830.65,300],["2015-09-25",9760.18,10830.65,9760.18,10830.65,10100],["2015-09-28",10830.65,10830.65,10830.65,10830.65,0],["2015-09-29",10830.65,10830.65,10830.65,10830.65,0],["2015-09-30",10830.65,10830.65,10830.65,10830.65,0],["2015-10-01",10830.65,10830.65,10830.65,10830.65,0],["2015-10-02",9760.18,9760.18,9760.18,9760.18,1000],["2015-10-05",9760.18,9949.09,9130.49,9949.09,1850],["2015-10-06",9004.55,9004.55,9004.55,9004.55,300],["2015-10-07",8248.93,8248.93,8248.93,8248.93,100],["2015-10-08",8248.93,8248.93,8248.93,8248.93,0],["2015-10-09",8248.93,8248.93,8248.93,8248.93,0],["2015-10-12",8941.59,8941.59,7871.11,7871.11,3000],["2015-10-13",7619.24,7619.24,7619.24,7619.24,1000],["2015-10-14",8122.99,8122.99,6926.58,6926.58,7650],["2015-10-15",6926.58,6926.58,6926.58,6926.58,0],["2015-10-16",6926.58,6926.58,6926.58,6926.58,0],["2015-10-19",7619.24,7619.24,6989.55,6989.55,5100],["2015-10-20",7682.21,7682.21,6422.83,6422.83,4600],["2015-10-21",7052.52,7052.52,7052.52,7052.52,250],["2015-10-22",7745.18,7745.18,7745.18,7745.18,100],["2015-10-23",8311.9,8374.87,7115.49,7115.49,15100],["2015-10-26",7808.15,7808.15,7808.15,7808.15,17700],["2015-10-27",7871.11,8563.77,7178.46,8563.77,392000],["2015-10-28",7871.11,7871.11,7808.15,7808.15,9000],["2015-10-29",8060.02,8060.02,7241.43,7241.43,700],["2015-10-30",7934.08,7934.08,7934.08,7934.08,100],["2015-11-02",7934.08,7934.08,7934.08,7934.08,0],["2015-11-03",8563.77,8626.74,8563.77,8626.74,1500],["2015-11-04",8626.74,8626.74,8626.74,8626.74,0],["2015-11-05",8626.74,8626.74,8626.74,8626.74,0],["2015-11-06",8626.74,8626.74,8626.74,8626.74,0],["2015-11-09",8626.74,8626.74,8626.74,8626.74,100],["2015-11-10",8626.74,8626.74,8626.74,8626.74,0],["2015-11-11",8626.74,8626.74,8626.74,8626.74,0],["2015-11-12",8626.74,8626.74,8626.74,8626.74,0],["2015-11-13",8626.74,8626.74,8626.74,8626.74,0],["2015-11-16",8626.74,8626.74,8626.74,8626.74,0],["2015-11-17",8626.74,8626.74,8626.74,8626.74,100],["2015-11-18",7808.15,7808.15,7808.15,7808.15,100],["2015-11-19",7052.52,7808.15,7052.52,7808.15,3100],["2015-11-20",7808.15,7808.15,7808.15,7808.15,0],["2015-11-23",7808.15,7808.15,7808.15,7808.15,0],["2015-11-24",8500.8,8500.8,8500.8,8500.8,800],["2015-11-25",8500.8,8500.8,8500.8,8500.8,0],["2015-11-26",8500.8,8500.8,8500.8,8500.8,0],["2015-11-27",8500.8,8500.8,8500.8,8500.8,0],["2015-11-30",8500.8,8500.8,8500.8,8500.8,0],["2015-12-01",8500.8,8500.8,8500.8,8500.8,0],["2015-12-02",8500.8,8500.8,8500.8,8500.8,1000],["2015-12-03",8500.8,8500.8,8500.8,8500.8,0],["2015-12-04",8500.8,8500.8,8500.8,8500.8,0],["2015-12-07",8500.8,8500.8,8500.8,8500.8,0],["2015-12-08",9319.4,9319.4,9319.4,9319.4,1000],["2015-12-09",9319.4,9319.4,9319.4,9319.4,0],["2015-12-10",10200.96,10200.96,10200.96,10200.96,1000],["2015-12-11",9193.46,9193.46,9193.46,9193.46,500],["2015-12-14",9193.46,9193.46,9193.46,9193.46,0],["2015-12-15",9193.46,9193.46,9193.46,9193.46,0],["2015-12-16",9193.46,9193.46,9193.46,9193.46,0],["2015-12-17",9193.46,9193.46,9193.46,9193.46,0],["2015-12-18",9193.46,9193.46,9193.46,9193.46,0],["2015-12-21",9193.46,9193.46,9193.46,9193.46,0],["2015-12-22",9193.46,9193.46,9193.46,9193.46,0],["2015-12-23",10075.03,10075.03,10075.03,10075.03,300],["2015-12-24",10830.65,10830.65,10830.65,10830.65,100],["2015-12-25",10830.65,10830.65,10830.65,10830.65,0],["2015-12-28",10830.65,10830.65,10830.65,10830.65,1000],["2015-12-29",10830.65,10830.65,10830.65,10830.65,0],["2015-12-30",10830.65,10830.65,10830.65,10830.65,0],["2015-12-31",10830.65,10830.65,10830.65,10830.65,0],["2016-01-04",10830.65,10830.65,10830.65,10830.65,0],["2016-01-05",10830.65,10830.65,10830.65,10830.65,0],["2016-01-06",10830.65,10830.65,10830.65,10830.65,0],["2016-01-07",10578.78,10578.78,10578.78,10578.78,1000],["2016-01-08",10830.65,10830.65,10830.65,10830.65,1000],["2016-01-11",10830.65,11019.56,10830.65,10830.65,2400],["2016-01-12",10830.65,10830.65,10830.65,10830.65,4600],["2016-01-13",10830.65,10830.65,10830.65,10830.65,0],["2016-01-14",10830.65,10830.65,10830.65,10830.65,0],["2016-01-15",10830.65,10830.65,10830.65,10830.65,0],["2016-01-18",10830.65,10830.65,10830.65,10830.65,200],["2016-01-19",10830.65,10830.65,10830.65,10830.65,0],["2016-01-20",10893.62,10893.62,10893.62,10893.62,3000],["2016-01-21",10893.62,10893.62,10893.62,10893.62,0],["2016-01-22",10893.62,10893.62,10893.62,10893.62,0],["2016-01-25",10893.62,10893.62,10893.62,10893.62,36000],["2016-01-26",10893.62,10893.62,10893.62,10893.62,0],["2016-01-27",10893.62,10893.62,10893.62,10893.62,0],["2016-01-28",10893.62,10893.62,10893.62,10893.62,0],["2016-01-29",10893.62,10893.62,10893.62,10893.62,0],["2016-02-01",10893.62,10893.62,10893.62,10893.62,0],["2016-02-02",10893.62,10893.62,10893.62,10893.62,0],["2016-02-03",10893.62,10893.62,10893.62,10893.62,0],["2016-02-04",10893.62,10893.62,10893.62,10893.62,0],["2016-02-05",10893.62,10893.62,10893.62,10893.62,0],["2016-02-15",10893.62,10893.62,10893.62,10893.62,0],["2016-02-16",9823.15,11964.09,9823.15,11964.09,1100],["2016-02-17",11964.09,11964.09,11964.09,11964.09,0],["2016-02-18",11964.09,11964.09,11964.09,11964.09,0],["2016-02-19",11964.09,11964.09,11964.09,11964.09,0],["2016-02-22",11964.09,11964.09,11964.09,11964.09,0],["2016-02-23",11964.09,11964.09,11964.09,11964.09,0],["2016-02-24",11964.09,11964.09,11964.09,11964.09,0],["2016-02-25",11964.09,11964.09,11964.09,11964.09,0],["2016-02-26",11964.09,11964.09,11964.09,11964.09,0],["2016-02-29",11964.09,11964.09,11964.09,11964.09,0],["2016-03-01",11964.09,11964.09,11964.09,11964.09,0],["2016-03-02",11964.09,11964.09,11964.09,11964.09,0],["2016-03-03",11964.09,11964.09,11964.09,11964.09,0],["2016-03-04",11964.09,11964.09,11964.09,11964.09,0],["2016-03-07",11964.09,11964.09,11964.09,11964.09,0],["2016-03-08",11964.09,11964.09,11964.09,11964.09,0],["2016-03-09",11964.09,11964.09,11964.09,11964.09,0],["2016-03-10",12278.94,12278.94,12278.94,12278.94,5000],["2016-03-11",11082.53,11082.53,11082.53,11082.53,2000],["2016-03-14",11082.53,11082.53,11082.53,11082.53,0],["2016-03-15",11082.53,11082.53,11082.53,11082.53,0],["2016-03-16",11082.53,11082.53,11082.53,11082.53,0],["2016-03-17",11082.53,11082.53,11082.53,11082.53,0],["2016-03-18",11082.53,11082.53,11082.53,11082.53,0],["2016-03-21",11082.53,11082.53,11082.53,11082.53,0],["2016-03-22",11082.53,11082.53,11082.53,11082.53,0],["2016-03-23",11082.53,11082.53,11082.53,11082.53,0],["2016-03-24",11082.53,11082.53,11082.53,11082.53,0],["2016-03-25",11082.53,11082.53,11082.53,11082.53,0],["2016-03-28",11082.53,11082.53,11082.53,11082.53,0],["2016-03-29",11082.53,11082.53,11082.53,11082.53,0],["2016-03-30",11082.53,11082.53,11082.53,11082.53,0],["2016-03-31",11082.53,11082.53,11082.53,11082.53,0],["2016-04-01",11082.53,11082.53,11082.53,11082.53,0],["2016-04-04",11082.53,11082.53,11082.53,11082.53,0],["2016-04-05",11082.53,11082.53,11082.53,11082.53,0],["2016-04-06",11082.53,11082.53,11082.53,11082.53,0],["2016-04-07",11082.53,11082.53,11082.53,11082.53,0],["2016-04-08",11082.53,11082.53,11082.53,11082.53,0],["2016-04-11",11082.53,11082.53,11082.53,11082.53,0],["2016-04-12",11082.53,11082.53,11082.53,11082.53,0],["2016-04-13",11082.53,11082.53,11082.53,11082.53,0],["2016-04-14",11082.53,11082.53,11082.53,11082.53,0],["2016-04-15",11082.53,11082.53,11082.53,11082.53,0],["2016-04-19",11082.53,11082.53,11082.53,11082.53,0],["2016-04-20",11082.53,11082.53,11082.53,11082.53,0],["2016-04-21",11082.53,11082.53,11082.53,11082.53,0],["2016-04-22",11082.53,11082.53,11082.53,11082.53,0],["2016-04-25",11082.53,11082.53,11082.53,11082.53,0],["2016-04-26",10012.06,10012.06,10012.06,10012.06,200],["2016-04-27",9130.49,9130.49,9130.49,9130.49,500],["2016-04-28",9130.49,9130.49,9130.49,9130.49,0],["2016-04-29",9130.49,9130.49,9130.49,9130.49,0],["2016-05-04",8500.8,8500.8,8500.8,8500.8,100],["2016-05-05",8500.8,8500.8,8500.8,8500.8,0],["2016-05-06",8500.8,8500.8,8500.8,8500.8,0],["2016-05-09",8500.8,8500.8,8500.8,8500.8,0],["2016-05-10",8500.8,8500.8,8500.8,8500.8,0],["2016-05-11",8500.8,8500.8,8500.8,8500.8,0],["2016-05-12",9319.4,9319.4,9319.4,9319.4,1000],["2016-05-13",8500.8,8500.8,8500.8,8500.8,600],["2016-05-16",8500.8,8500.8,8500.8,8500.8,0],["2016-05-17",8500.8,8500.8,8500.8,8500.8,0],["2016-05-18",8500.8,8500.8,8500.8,8500.8,60],["2016-05-19",8500.8,8500.8,8500.8,8500.8,0],["2016-05-20",7871.11,7871.11,7871.11,7871.11,100],["2016-05-23",7871.11,7871.11,7871.11,7871.11,0],["2016-05-24",7460.45,7460.45,7186.67,7186.67,2000],["2016-05-25",7186.67,7186.67,7186.67,7186.67,0],["2016-05-26",7186.67,7186.67,7186.67,7186.67,0],["2016-05-27",7186.67,7186.67,7186.67,7186.67,0],["2016-05-30",7186.67,7186.67,7186.67,7186.67,0],["2016-05-31",7186.67,7186.67,7186.67,7186.67,0],["2016-06-01",7186.67,7186.67,7186.67,7186.67,0],["2016-06-02",7871.11,7871.11,7871.11,7871.11,100],["2016-06-03",8624.0,8624.0,8624.0,8624.0,30100],["2016-06-06",9445.34,9445.34,9445.34,9445.34,100],["2016-06-07",10335.12,10335.12,9719.11,9924.45,21000],["2016-06-08",9445.34,9719.11,9445.34,9719.11,53000],["2016-06-09",9787.56,9787.56,9787.56,9787.56,8000],["2016-06-10",9240.0,9240.0,9240.0,9240.0,22000],["2016-06-13",9240.0,9240.0,8760.89,8829.34,20000],["2016-06-14",9650.67,9650.67,9650.67,9650.67,264700],["2016-06-15",8897.78,8897.78,8897.78,8897.78,1100],["2016-06-16",8897.78,8897.78,8897.78,8897.78,0],["2016-06-17",9240.0,9240.0,9240.0,9240.0,10000],["2016-06-20",9240.0,9582.23,9240.0,9582.23,27600],["2016-06-21",8760.89,8760.89,8692.45,8692.45,6800],["2016-06-22",8692.45,8692.45,8692.45,8692.45,0],["2016-06-23",9513.78,9513.78,9513.78,9513.78,14800],["2016-06-24",9513.78,9513.78,9513.78,9513.78,100],["2016-06-27",9513.78,9513.78,9513.78,9513.78,0],["2016-06-28",9513.78,9513.78,9513.78,9513.78,0],["2016-06-29",8624.0,10403.56,8624.0,10403.56,2900],["2016-06-30",10608.89,10608.89,10608.89,10608.89,200],["2016-07-01",10608.89,10608.89,10608.89,10608.89,0],["2016-07-04",10608.89,10608.89,10608.89,10608.89,0],["2016-07-05",10608.89,10608.89,10608.89,10608.89,0],["2016-07-06",9582.23,9582.23,9582.23,9582.23,2700],["2016-07-07",8829.34,8829.34,8829.34,8829.34,100],["2016-07-08",8829.34,8829.34,8829.34,8829.34,0],["2016-07-11",8829.34,8829.34,8829.34,8829.34,50],["2016-07-12",8829.34,8829.34,8829.34,8829.34,0],["2016-07-13",9240.0,9240.0,9240.0,9240.0,400],["2016-07-14",9240.0,9240.0,9240.0,9240.0,0],["2016-07-15",9240.0,9240.0,9240.0,9240.0,0],["2016-07-18",9240.0,9240.0,9240.0,9240.0,0],["2016-07-19",9240.0,9240.0,9240.0,9240.0,100],["2016-07-20",9240.0,9240.0,9240.0,9240.0,0],["2016-07-21",9240.0,9240.0,9240.0,9240.0,0],["2016-07-22",9240.0,9240.0,9240.0,9240.0,0],["2016-07-25",9582.23,9582.23,9582.23,9582.23,50300],["2016-07-26",9582.23,9582.23,9582.23,9582.23,60],["2016-07-27",9582.23,9582.23,9582.23,9582.23,0],["2016-07-28",9582.23,9582.23,9582.23,9582.23,0],["2016-07-29",9582.23,9582.23,9582.23,9582.23,0],["2016-08-01",9582.23,9582.23,9582.23,9582.23,0],["2016-08-02",9582.23,9582.23,9582.23,9582.23,0],["2016-08-03",9582.23,9582.23,9582.23,9582.23,0],["2016-08-04",9582.23,9582.23,9582.23,9582.23,0],["2016-08-05",10540.45,10540.45,10540.45,10540.45,100],["2016-08-08",11567.12,11567.12,11567.12,11567.12,100],["2016-08-09",11567.12,11567.12,11567.12,11567.12,0],["2016-08-10",11567.12,11567.12,11567.12,11567.12,0],["2016-08-11",12662.23,12662.23,12662.23,12662.23,100],["2016-08-12",13894.23,13894.23,13894.23,13894.23,100],["2016-08-15",13894.23,13894.23,13894.23,13894.23,0],["2016-08-16",13894.23,13894.23,13894.23,13894.23,0],["2016-08-17",15263.12,15263.12,15263.12,15263.12,500],["2016-08-18",16768.9,16768.9,16768.9,16768.9,100],["2016-08-19",15126.23,18411.56,15126.23,15126.23,140100],["2016-08-22",15126.23,15126.23,15126.23,15126.23,0],["2016-08-23",15126.23,15126.23,15126.23,15126.23,0],["2016-08-24",13620.45,13620.45,13620.45,13620.45,100],["2016-08-25",13620.45,13620.45,13620.45,13620.45,0],["2016-08-26",13620.45,13620.45,13620.45,13620.45,0],["2016-08-29",13620.45,13620.45,13620.45,13620.45,0],["2016-08-30",13620.45,13620.45,13620.45,13620.45,0],["2016-08-31",13620.45,13620.45,13620.45,13620.45,0],["2016-09-01",13620.45,13620.45,13620.45,13620.45,0],["2016-09-05",13620.45,13620.45,13620.45,13620.45,0],["2016-09-06",13620.45,13620.45,13620.45,13620.45,0],["2016-09-07",13620.45,13620.45,13620.45,13620.45,0],["2016-09-08",13620.45,13620.45,13620.45,13620.45,0],["2016-09-09",13620.45,13620.45,13620.45,13620.45,0],["2016-09-12",13620.45,13620.45,13620.45,13620.45,0],["2016-09-13",13620.45,13620.45,13620.45,13620.45,0],["2016-09-14",13620.45,13620.45,13620.45,13620.45,0],["2016-09-15",13620.45,13620.45,13620.45,13620.45,0],["2016-09-16",14920.89,14920.89,14920.89,14920.89,100],["2016-09-19",14920.89,14920.89,14920.89,14920.89,0],["2016-09-20",14920.89,14920.89,14920.89,14920.89,0],["2016-09-21",14920.89,14920.89,14920.89,14920.89,0],["2016-09-22",14920.89,14920.89,14920.89,14920.89,0],["2016-09-23",14920.89,14920.89,14920.89,14920.89,0],["2016-09-26",14920.89,14920.89,14920.89,14920.89,0],["2016-09-27",14920.89,14920.89,14920.89,14920.89,0],["2016-09-28",16358.23,16358.23,16358.23,16358.23,4000],["2016-09-29",17932.45,17932.45,17932.45,17932.45,1000],["2016-09-30",19712.01,19712.01,19712.01,19712.01,1000],["2016-10-03",19712.01,19712.01,19712.01,19712.01,300],["2016-10-04",19712.01,19712.01,19712.01,19712.01,0],["2016-10-05",17795.56,17795.56,17795.56,17795.56,10300],["2016-10-06",17795.56,17795.56,17795.56,17795.56,3400],["2016-10-07",17795.56,17795.56,17795.56,17795.56,0],["2016-10-10",17795.56,17795.56,17795.56,17795.56,0],["2016-10-11",17795.56,17795.56,17795.56,17795.56,0],["2016-10-12",17795.56,17795.56,17795.56,17795.56,0],["2016-10-13",17795.56,17795.56,17795.56,17795.56,0],["2016-10-14",17795.56,17795.56,17795.56,17795.56,0],["2016-10-17",17795.56,17795.56,17795.56,17795.56,0],["2016-10-18",17795.56,17795.56,17795.56,17795.56,0],["2016-10-19",17795.56,17795.56,17795.56,17795.56,0],["2016-10-20",17795.56,17795.56,17795.56,17795.56,0],["2016-10-21",17795.56,17795.56,17795.56,17795.56,0],["2016-10-24",17795.56,17795.56,17795.56,17795.56,0],["2016-10-25",17795.56,17795.56,17795.56,17795.56,0],["2016-10-26",17795.56,17795.56,17795.56,17795.56,0],["2016-10-27",17795.56,17795.56,17795.56,17795.56,0],["2016-10-28",17795.56,17795.56,17795.56,17795.56,0],["2016-10-31",17795.56,17795.56,17795.56,17795.56,0],["2016-11-01",17795.56,17795.56,17795.56,17795.56,0],["2016-11-02",17795.56,17795.56,17795.56,17795.56,0],["2016-11-03",17795.56,17795.56,17795.56,17795.56,0],["2016-11-04",17795.56,17795.56,17795.56,17795.56,0],["2016-11-07",17795.56,17795.56,17795.56,17795.56,1],["2016-11-08",17795.56,17795.56,17795.56,17795.56,0],["2016-11-09",16016.01,17795.56,16016.01,17795.56,200],["2016-11-10",17795.56,17795.56,17795.56,17795.56,0],["2016-11-11",17795.56,17795.56,17795.56,17795.56,0],["2016-11-14",17795.56,17795.56,17795.56,17795.56,0],["2016-11-15",17795.56,17795.56,17795.56,17795.56,0],["2016-11-16",16016.01,16016.01,16016.01,16016.01,1000],["2016-11-17",14441.78,14441.78,14441.78,14441.78,500],["2016-11-18",14441.78,14441.78,14441.78,14441.78,0],["2016-11-21",13004.45,13004.45,13004.45,13004.45,300],["2016-11-22",13688.89,13688.89,13688.89,13688.89,20500],["2016-11-23",13688.89,15057.78,13688.89,14031.12,336201],["2016-11-24",13688.89,14441.78,13688.89,14441.78,50500],["2016-11-25",14441.78,14441.78,14441.78,14441.78,0],["2016-11-28",14441.78,14441.78,14441.78,14441.78,0],["2016-11-29",14236.45,14373.34,13962.67,14373.34,49400],["2016-11-30",14373.34,14373.34,14373.34,14373.34,6000],["2016-12-01",13552.01,14031.12,13346.67,14031.12,12000],["2016-12-02",14031.12,14031.12,14031.12,14031.12,0],["2016-12-05",14031.12,14031.12,14031.12,14031.12,0],["2016-12-06",14031.12,14031.12,14031.12,14031.12,0],["2016-12-07",14099.56,14099.56,13894.23,14099.56,7500],["2016-12-08",15468.45,15468.45,15468.45,15468.45,63059],["2016-12-09",16426.67,16426.67,16426.67,16426.67,2000],["2016-12-12",16768.9,18069.34,16768.9,17111.12,10600],["2016-12-13",17111.12,17111.12,17111.12,17111.12,0],["2016-12-14",16768.9,16768.9,15400.01,15400.01,23300],["2016-12-15",14989.34,14989.34,14989.34,14989.34,2000],["2016-12-16",15057.78,15057.78,15057.78,15057.78,258100],["2016-12-19",15057.78,15057.78,15057.78,15057.78,0],["2016-12-20",13688.89,13688.89,13688.89,13688.89,100],["2016-12-21",12320.0,13688.89,12320.0,13688.89,45100],["2016-12-22",12320.0,13688.89,12320.0,13688.89,96300],["2016-12-23",13688.89,13688.89,13688.89,13688.89,0],["2016-12-26",13688.89,13688.89,13688.89,13688.89,0],["2016-12-27",13688.89,13688.89,13688.89,13688.89,0],["2016-12-28",15057.78,15057.78,15057.78,15057.78,100],["2016-12-29",16426.67,16426.67,16426.67,16426.67,100],["2016-12-30",14784.01,17727.12,14784.01,17727.12,600],["2017-01-03",17727.12,17727.12,17727.12,17727.12,0],["2017-01-04",17727.12,17727.12,17727.12,17727.12,0],["2017-01-05",17727.12,17727.12,17727.12,17727.12,0],["2017-01-06",16016.01,16016.01,16016.01,16016.01,500],["2017-01-09",17590.23,17590.23,17590.23,17590.23,100],["2017-01-10",19301.34,19301.34,19301.34,19301.34,100],["2017-01-11",19301.34,19301.34,19301.34,19301.34,0],["2017-01-12",19301.34,19301.34,19301.34,19301.34,0],["2017-01-13",19301.34,19301.34,19301.34,19301.34,0],["2017-01-16",19301.34,19301.34,19301.34,19301.34,0],["2017-01-17",21217.79,21217.79,21217.79,21217.79,100],["2017-01-18",21217.79,21217.79,21217.79,21217.79,0],["2017-01-19",21217.79,21217.79,21217.79,21217.79,0],["2017-01-20",21217.79,21217.79,21217.79,21217.79,0],["2017-01-23",21217.79,21217.79,21217.79,21217.79,0],["2017-01-24",21217.79,21217.79,21217.79,21217.79,0],["2017-01-25",21217.79,21217.79,21217.79,21217.79,0],["2017-02-02",21217.79,21217.79,21217.79,21217.79,0],["2017-02-03",23339.56,23339.56,23339.56,23339.56,1000],["2017-02-06",25666.68,25666.68,25666.68,25666.68,500],["2017-02-07",25872.01,25872.01,25872.01,25872.01,200],["2017-02-08",25872.01,25872.01,25872.01,25872.01,0],["2017-02-09",25872.01,25872.01,25872.01,25872.01,0],["2017-02-10",25872.01,25872.01,25872.01,25872.01,0],["2017-02-13",25872.01,25872.01,25872.01,25872.01,0],["2017-02-14",25872.01,25872.01,25872.01,25872.01,0],["2017-02-15",25872.01,25872.01,25872.01,25872.01,0],["2017-02-16",25872.01,25872.01,25872.01,25872.01,0],["2017-02-17",25872.01,25872.01,25872.01,25872.01,0],["2017-02-20",25872.01,25872.01,25872.01,25872.01,0],["2017-02-21",25872.01,25872.01,25872.01,25872.01,0],["2017-02-22",25872.01,25872.01,25872.01,25872.01,0],["2017-02-23",25872.01,25872.01,25872.01,25872.01,0],["2017-02-24",23339.56,23339.56,23339.56,23339.56,100],["2017-02-27",23339.56,23339.56,23339.56,23339.56,0],["2017-02-28",21012.45,21012.45,21012.45,21012.45,100],["2017-03-01",18959.12,18959.12,18959.12,18959.12,100],["2017-03-02",17111.12,17111.12,17111.12,17111.12,100],["2017-03-03",15400.01,15400.01,15400.01,15400.01,500],["2017-03-06",13894.23,13894.23,13894.23,13894.23,100],["2017-03-07",13004.45,13004.45,13004.45,13004.45,500],["2017-03-08",13004.45,13004.45,13004.45,13004.45,0],["2017-03-09",13004.45,13004.45,13004.45,13004.45,0],["2017-03-10",13004.45,13004.45,13004.45,13004.45,0],["2017-03-13",13004.45,13004.45,13004.45,13004.45,0],["2017-03-14",11704.0,11704.0,11704.0,11704.0,610],["2017-03-15",12183.12,12183.12,12183.12,12183.12,500],["2017-03-16",12183.12,12183.12,12183.12,12183.12,0],["2017-03-17",12183.12,12183.12,12183.12,12183.12,0],["2017-03-20",12183.12,12183.12,12183.12,12183.12,0],["2017-03-21",12183.12,12183.12,12183.12,12183.12,0],["2017-03-22",13346.67,13346.67,13346.67,13346.67,100],["2017-03-23",14647.12,14647.12,14647.12,14647.12,100],["2017-03-24",14715.56,14715.56,14715.56,14715.56,700],["2017-03-27",14715.56,14715.56,14715.56,14715.56,0],["2017-03-28",15742.23,15742.23,13688.89,13688.89,1400],["2017-03-29",13688.89,13688.89,13688.89,13688.89,0],["2017-03-30",15057.78,15057.78,15057.78,15057.78,149],["2017-03-31",16563.56,16563.56,15126.23,15126.23,910],["2017-04-03",13620.45,15126.23,13620.45,15126.23,5200],["2017-04-04",14031.12,14031.12,14031.12,14031.12,200],["2017-04-05",15057.78,15057.78,15057.78,15057.78,2500],["2017-04-07",15057.78,15057.78,15057.78,15057.78,0],["2017-04-10",15057.78,15057.78,15057.78,15057.78,5500],["2017-04-11",15057.78,15057.78,15057.78,15057.78,0],["2017-04-12",13757.34,13757.34,13757.34,13757.34,1200],["2017-04-13",13757.34,13757.34,13757.34,13757.34,0],["2017-04-14",12388.45,12388.45,12388.45,12388.45,200],["2017-04-17",13620.45,13620.45,13620.45,13620.45,100],["2017-04-18",14920.89,14920.89,14920.89,14920.89,800],["2017-04-19",16358.23,16358.23,16358.23,16358.23,100],["2017-04-20",14784.01,14784.01,14784.01,14784.01,100],["2017-04-21",16221.34,16221.34,16221.34,16221.34,100],["2017-04-24",17795.56,17795.56,17795.56,17795.56,100],["2017-04-25",17795.56,17795.56,17795.56,17795.56,0],["2017-04-26",19506.67,19506.67,19506.67,19506.67,100],["2017-04-27",20875.56,20875.56,17590.23,17590.23,10500],["2017-04-28",15879.12,15879.12,15879.12,15879.12,500],["2017-05-03",14304.89,17453.34,14304.89,14304.89,2300],["2017-05-04",13072.89,13072.89,13072.89,13072.89,1700],["2017-05-05",12388.45,12388.45,12388.45,12388.45,100],["2017-05-08",11704.0,11704.0,11704.0,11704.0,600],["2017-05-09",11019.56,11019.56,11019.56,11019.56,100],["2017-05-10",11019.56,11019.56,11019.56,11019.56,0],["2017-05-11",11019.56,11019.56,11019.56,11019.56,0],["2017-05-12",11019.56,11019.56,11019.56,11019.56,0],["2017-05-15",12114.67,12114.67,10061.34,10061.34,200],["2017-05-16",10061.34,10061.34,10061.34,10061.34,16],["2017-05-17",11019.56,11019.56,9376.89,9376.89,3250],["2017-05-18",9376.89,9376.89,9376.89,9376.89,0],["2017-05-19",9376.89,9376.89,9376.89,9376.89,0],["2017-05-22",9376.89,9376.89,9376.89,9376.89,0],["2017-05-23",10266.67,10266.67,10266.67,10266.67,200],["2017-05-24",11293.34,11293.34,11293.34,11293.34,200],["2017-05-25",12388.45,12388.45,12388.45,12388.45,350],["2017-05-26",12388.45,12388.45,12388.45,12388.45,0],["2017-05-29",13620.45,13620.45,13620.45,13620.45,100],["2017-05-30",14920.89,14920.89,12388.45,12525.34,610],["2017-05-31",11704.0,11704.0,11704.0,11704.0,100],["2017-06-01",10677.34,10677.34,10677.34,10677.34,500],["2017-06-02",10677.34,10677.34,10677.34,10677.34,0],["2017-06-05",10677.34,10677.34,10677.34,10677.34,0],["2017-06-06",10677.34,10677.34,10677.34,10677.34,0],["2017-06-07",10677.34,10677.34,10677.34,10677.34,0],["2017-06-08",10677.34,10677.34,10677.34,10677.34,0],["2017-06-09",10677.34,10677.34,10677.34,10677.34,0],["2017-06-12",10677.34,10677.34,10677.34,10677.34,0],["2017-06-13",10677.34,10677.34,10677.34,10677.34,0],["2017-06-14",9924.45,9924.45,9924.45,9924.45,500],["2017-06-15",9924.45,9924.45,9924.45,9924.45,0],["2017-06-16",9924.45,9924.45,9924.45,9924.45,0],["2017-06-19",9924.45,9924.45,9924.45,9924.45,0],["2017-06-20",9924.45,9924.45,9924.45,9924.45,0],["2017-06-21",9992.89,9992.89,9992.89,9992.89,2200],["2017-06-22",9992.89,9992.89,9992.89,9992.89,0],["2017-06-23",9992.89,9992.89,9992.89,9992.89,0],["2017-06-26",9103.11,9103.11,9103.11,9103.11,5000],["2017-06-27",8281.78,8281.78,8281.78,8281.78,1000],["2017-06-28",8281.78,8281.78,8281.78,8281.78,0],["2017-06-29",8281.78,8281.78,8281.78,8281.78,0],["2017-06-30",8281.78,8281.78,8281.78,8281.78,0],["2017-07-03",8350.23,8350.23,8350.23,8350.23,10500],["2017-07-04",8350.23,8350.23,8350.23,8350.23,0],["2017-07-05",8350.23,8350.23,8350.23,8350.23,0],["2017-07-06",8350.23,8350.23,8350.23,8350.23,0],["2017-07-07",8350.23,8350.23,8350.23,8350.23,0],["2017-07-10",8350.23,8350.23,8350.23,8350.23,0],["2017-07-11",8350.23,8350.23,8350.23,8350.23,0],["2017-07-12",8350.23,8350.23,8350.23,8350.23,0],["2017-07-13",8350.23,8350.23,8350.23,8350.23,0],["2017-07-14",8350.23,8350.23,8350.23,8350.23,0],["2017-07-17",8350.23,8350.23,8350.23,8350.23,0],["2017-07-18",7528.89,7528.89,7528.89,7528.89,1000],["2017-07-19",7528.89,7528.89,7528.89,7528.89,0],["2017-07-20",7528.89,7528.89,7528.89,7528.89,0],["2017-07-21",8281.78,8281.78,8281.78,8281.78,100],["2017-07-24",9103.11,9103.11,9103.11,9103.11,500],["2017-07-25",9103.11,9103.11,9103.11,9103.11,0],["2017-07-26",9992.89,9992.89,9992.89,9992.89,100],["2017-07-27",9992.89,9992.89,9992.89,9992.89,0],["2017-07-28",9992.89,9992.89,9992.89,9992.89,0],["2017-07-31",9992.89,9992.89,9992.89,9992.89,0],["2017-08-01",9992.89,9992.89,9992.89,9992.89,3800],["2017-08-02",9992.89,9992.89,9992.89,9992.89,0],["2017-08-03",9992.89,9992.89,9992.89,9992.89,0],["2017-08-04",10951.12,10951.12,10951.12,10951.12,2500],["2017-08-07",12046.23,12046.23,12046.23,12046.23,400],["2017-08-08",13209.78,13209.78,12046.23,12046.23,2400],["2017-08-09",12046.23,12046.23,12046.23,12046.23,0],["2017-08-10",12046.23,12046.23,12046.23,12046.23,0],["2017-08-11",12046.23,12046.23,12046.23,12046.23,0],["2017-08-14",12046.23,12046.23,12046.23,12046.23,26],["2017-08-15",12046.23,12046.23,12046.23,12046.23,0],["2017-08-16",12046.23,12046.23,12046.23,12046.23,0],["2017-08-17",12046.23,12046.23,12046.23,12046.23,1],["2017-08-18",12046.23,12046.23,12046.23,12046.23,0],["2017-08-21",12046.23,12046.23,12046.23,12046.23,0],["2017-08-22",12046.23,12046.23,12046.23,12046.23,0],["2017-08-23",12046.23,12046.23,12046.23,12046.23,0],["2017-08-24",12046.23,12046.23,12046.23,12046.23,0],["2017-08-25",12046.23,12046.23,12046.23,12046.23,0],["2017-08-28",12046.23,12046.23,12046.23,12046.23,0],["2017-08-29",12046.23,12046.23,12046.23,12046.23,0],["2017-08-30",12046.23,12046.23,12046.23,12046.23,49],["2017-08-31",12046.23,12046.23,12046.23,12046.23,50],["2017-09-01",12046.23,12046.23,12046.23,12046.23,0],["2017-09-05",12046.23,12046.23,12046.23,12046.23,0],["2017-09-06",12046.23,12046.23,12046.23,12046.23,0],["2017-09-07",12046.23,12046.23,12046.23,12046.23,0],["2017-09-08",12046.23,12046.23,12046.23,12046.23,0],["2017-09-11",12046.23,12046.23,12046.23,12046.23,0],["2017-09-12",12046.23,12046.23,12046.23,12046.23,0],["2017-09-13",10882.67,13209.78,10882.67,13209.78,10500],["2017-09-14",13209.78,13209.78,13209.78,13209.78,0],["2017-09-15",13209.78,13209.78,13209.78,13209.78,0],["2017-09-18",13209.78,13209.78,13209.78,13209.78,0],["2017-09-19",13209.78,13209.78,13209.78,13209.78,0],["2017-09-20",13209.78,13209.78,13209.78,13209.78,0],["2017-09-21",13209.78,13209.78,13209.78,13209.78,0],["2017-09-22",13209.78,13209.78,13209.78,13209.78,0],["2017-09-25",13209.78,13209.78,13209.78,13209.78,0],["2017-09-26",13209.78,13209.78,13209.78,13209.78,0],["2017-09-27",13209.78,13209.78,13209.78,13209.78,0],["2017-09-28",13209.78,13209.78,13209.78,13209.78,0],["2017-09-29",13209.78,13209.78,13209.78,13209.78,0],["2017-10-02",13209.78,13209.78,13209.78,13209.78,1800],["2017-10-03",13209.78,13209.78,13209.78,13209.78,0],["2017-10-04",13209.78,14510.23,13209.78,14510.23,300],["2017-10-05",14510.23,14510.23,14510.23,14510.23,0],["2017-10-06",14510.23,14510.23,14510.23,14510.23,0],["2017-10-09",15947.56,15947.56,15947.56,15947.56,2000],["2017-10-10",15947.56,15947.56,15947.56,15947.56,0],["2017-10-11",15947.56,15947.56,15947.56,15947.56,0],["2017-10-12",15947.56,15947.56,15947.56,15947.56,0],["2017-10-13",15947.56,15947.56,15947.56,15947.56,0],["2017-10-16",15947.56,15947.56,15947.56,15947.56,0],["2017-10-17",15947.56,15947.56,15947.56,15947.56,0],["2017-10-18",15947.56,15947.56,15947.56,15947.56,0],["2017-10-19",15947.56,15947.56,15947.56,15947.56,0],["2017-10-20",15947.56,15947.56,15947.56,15947.56,0],["2017-10-23",15947.56,15947.56,15947.56,15947.56,27],["2017-10-24",15947.56,15947.56,15947.56,15947.56,0],["2017-10-25",15947.56,15947.56,15947.56,15947.56,0],["2017-10-26",15947.56,15947.56,15947.56,15947.56,0],["2017-10-27",15947.56,15947.56,15947.56,15947.56,0],["2017-10-30",15947.56,15947.56,15947.56,15947.56,0],["2017-10-31",15947.56,15947.56,15947.56,15947.56,0],["2017-11-01",15947.56,15947.56,15947.56,15947.56,0],["2017-11-02",15947.56,15947.56,15947.56,15947.56,0],["2017-11-03",15947.56,15947.56,15947.56,15947.56,0],["2017-11-06",15947.56,15947.56,15947.56,15947.56,0],["2017-11-07",15947.56,15947.56,15947.56,15947.56,0],["2017-11-08",15057.78,15057.78,15057.78,15057.78,20000],["2017-11-09",15057.78,15057.78,15057.78,15057.78,0],["2017-11-10",15057.78,15057.78,15057.78,15057.78,0],["2017-11-13",15057.78,15057.78,15057.78,15057.78,0],["2017-11-14",15057.78,15057.78,15057.78,15057.78,120000],["2017-11-15",15057.78,15057.78,15057.78,15057.78,0],["2017-11-16",15057.78,15057.78,15057.78,15057.78,0],["2017-11-17",15057.78,15057.78,15057.78,15057.78,0],["2017-11-20",15057.78,15057.78,15057.78,15057.78,0],["2017-11-21",15057.78,15057.78,13695.41,13695.41,160100],["2017-11-22",12333.04,12333.04,12333.04,12333.04,100],["2017-11-23",11114.08,11114.08,11114.08,11114.08,200],["2017-11-24",11114.08,11114.08,11114.08,11114.08,0],["2017-11-27",11114.08,11114.08,11114.08,11114.08,0],["2017-11-28",11114.08,11114.08,11114.08,11114.08,0],["2017-11-29",10038.52,12189.63,10038.52,10397.04,800],["2017-11-30",10540.45,10540.45,10540.45,10540.45,1000],["2017-12-01",9680.0,9680.0,9680.0,9680.0,1000],["2017-12-04",9680.0,9680.0,9680.0,9680.0,0],["2017-12-05",9680.0,9680.0,9680.0,9680.0,0],["2017-12-06",9034.67,9034.67,9034.67,9034.67,100],["2017-12-07",9034.67,9034.67,9034.67,9034.67,0],["2017-12-08",9034.67,9034.67,9034.67,9034.67,0],["2017-12-11",9034.67,9034.67,9034.67,9034.67,0],["2017-12-12",9034.67,9034.67,9034.67,9034.67,500],["2017-12-13",9034.67,9034.67,9034.67,9034.67,0],["2017-12-14",9034.67,9034.67,9034.67,9034.67,0],["2017-12-15",9034.67,9034.67,9034.67,9034.67,0],["2017-12-18",9034.67,9034.67,9034.67,9034.67,0],["2017-12-19",9034.67,9034.67,9034.67,9034.67,0],["2017-12-20",8747.86,8747.86,8747.86,8747.86,14700],["2017-12-21",8747.86,8747.86,8747.86,8747.86,0],["2017-12-22",8747.86,8747.86,8747.86,8747.86,0],["2017-12-25",8747.86,8747.86,8747.86,8747.86,0],["2017-12-26",8747.86,8747.86,8747.86,8747.86,0],["2017-12-27",8747.86,8747.86,8747.86,8747.86,0],["2017-12-28",8461.04,8461.04,8461.04,8461.04,1000],["2017-12-29",8317.63,8317.63,8317.63,8317.63,1000],["2018-01-02",8317.63,8317.63,8317.63,8317.63,0],["2018-01-03",8317.63,8317.63,8317.63,8317.63,0],["2018-01-04",8317.63,8317.63,8317.63,8317.63,100],["2018-01-05",8317.63,8317.63,8317.63,8317.63,0],["2018-01-08",8317.63,8317.63,8317.63,8317.63,0],["2018-01-09",8317.63,8317.63,8317.63,8317.63,0],["2018-01-10",8317.63,8317.63,8317.63,8317.63,0],["2018-01-11",8317.63,8317.63,8317.63,8317.63,0],["2018-01-12",8461.04,8461.04,8461.04,8461.04,1000],["2018-01-15",9249.78,9249.78,9249.78,9249.78,500],["2018-01-16",10110.23,10110.23,10110.23,10110.23,1000],["2018-01-17",11114.08,11114.08,11114.08,11114.08,20415],["2018-01-18",11114.08,11114.08,11114.08,11114.08,0],["2018-01-19",12189.63,12189.63,12189.63,12189.63,10000],["2018-01-22",13408.6,13408.6,13408.6,13408.6,10000],["2018-01-23",14699.27,14699.27,14699.27,14699.27,10300],["2018-01-24",14699.27,14699.27,14699.27,14699.27,0],["2018-01-25",14699.27,14699.27,14699.27,14699.27,0],["2018-01-26",13265.19,13265.19,13265.19,13265.19,9000],["2018-01-29",13265.19,13265.19,13265.19,13265.19,0],["2018-01-30",13265.19,13265.19,13265.19,13265.19,0],["2018-01-31",13265.19,13265.19,13265.19,13265.19,0],["2018-02-01",13265.19,13265.19,13265.19,13265.19,0],["2018-02-02",13265.19,13265.19,13265.19,13265.19,0],["2018-02-05",13265.19,13265.19,13265.19,13265.19,0],["2018-02-06",13265.19,13265.19,13265.19,13265.19,0],["2018-02-07",13265.19,13265.19,13265.19,13265.19,0],["2018-02-08",13265.19,13265.19,13265.19,13265.19,0],["2018-02-09",13265.19,13265.19,13265.19,13265.19,0],["2018-02-12",13265.19,13265.19,13265.19,13265.19,0],["2018-02-13",13265.19,13265.19,13265.19,13265.19,0],["2018-02-21",13265.19,13265.19,13265.19,13265.19,0],["2018-02-22",13265.19,13265.19,13265.19,13265.19,0],["2018-02-23",14484.15,14484.15,12906.67,12906.67,12500],["2018-02-26",12906.67,12906.67,12906.67,12906.67,0],["2018-02-27",12906.67,12906.67,12906.67,12906.67,0],["2018-02-28",11616.0,11616.0,11616.0,11616.0,1000],["2018-03-01",10683.86,10683.86,10683.86,10683.86,1000],["2018-03-02",10683.86,10683.86,10683.86,10683.86,0],["2018-03-05",10683.86,10683.86,10683.86,10683.86,0],["2018-03-06",10683.86,10683.86,10683.86,10683.86,0],["2018-03-07",10683.86,10683.86,10683.86,10683.86,0],["2018-03-08",10683.86,10683.86,10683.86,10683.86,0],["2018-03-09",10683.86,10683.86,10683.86,10683.86,0],["2018-03-12",10683.86,10683.86,10683.86,10683.86,0],["2018-03-13",10683.86,10683.86,10683.86,10683.86,0],["2018-03-14",10683.86,10683.86,10683.86,10683.86,0],["2018-03-15",10683.86,10683.86,10683.86,10683.86,0],["2018-03-16",10683.86,10683.86,10683.86,10683.86,0],["2018-03-19",10683.86,10683.86,10683.86,10683.86,0],["2018-03-20",10683.86,10683.86,10683.86,10683.86,0],["2018-03-21",10683.86,10683.86,10683.86,10683.86,0],["2018-03-22",11687.71,11687.71,11687.71,11687.71,21900],["2018-03-23",11687.71,11687.71,11687.71,11687.71,0],["2018-03-26",10540.45,10540.45,10540.45,10540.45,600],["2018-03-27",9751.71,9751.71,9751.71,9751.71,500],["2018-03-28",9751.71,9751.71,9751.71,9751.71,0],["2018-03-29",9464.89,9464.89,9464.89,9464.89,200],["2018-03-30",9464.89,9464.89,9464.89,9464.89,1600],["2018-04-02",9464.89,9464.89,9464.89,9464.89,0],["2018-04-03",9464.89,9464.89,9464.89,9464.89,0],["2018-04-04",9464.89,9464.89,9464.89,9464.89,0],["2018-04-05",10397.04,10397.04,10397.04,10397.04,1000],["2018-04-06",10540.45,10540.45,10540.45,10540.45,100],["2018-04-09",10540.45,10540.45,10540.45,10540.45,0],["2018-04-10",10540.45,10540.45,10540.45,10540.45,0],["2018-04-11",10683.86,10683.86,10683.86,10683.86,200],["2018-04-12",10683.86,10683.86,10683.86,10683.86,5900],["2018-04-13",10683.86,10683.86,10683.86,10683.86,8600],["2018-04-16",10683.86,10683.86,10683.86,10683.86,24800],["2018-04-17",11687.71,11687.71,11687.71,11687.71,300],["2018-04-18",11687.71,11687.71,11687.71,11687.71,0],["2018-04-19",11687.71,11687.71,11687.71,11687.71,0],["2018-04-20",11687.71,11687.71,11687.71,11687.71,0],["2018-04-23",11687.71,11687.71,11687.71,11687.71,0],["2018-04-24",10540.45,12763.26,10540.45,10612.15,1100],["2018-04-26",11616.0,11616.0,9751.71,9751.71,1500],["2018-04-27",8962.97,8962.97,8962.97,8962.97,500],["2018-05-02",8962.97,8962.97,8962.97,8962.97,0],["2018-05-03",8962.97,8962.97,8962.97,8962.97,0],["2018-05-04",8962.97,8962.97,8962.97,8962.97,0],["2018-05-07",8962.97,8962.97,8962.97,8962.97,0],["2018-05-08",8962.97,8962.97,8962.97,8962.97,0],["2018-05-09",8962.97,8962.97,8962.97,8962.97,0],["2018-05-10",8962.97,8962.97,8962.97,8962.97,0],["2018-05-11",8962.97,8962.97,8962.97,8962.97,0],["2018-05-14",8962.97,8962.97,8962.97,8962.97,0],["2018-05-15",8962.97,8962.97,8962.97,8962.97,0],["2018-05-16",9823.41,9823.41,8461.04,8461.04,10100],["2018-05-17",9249.78,9249.78,9249.78,9249.78,5000],["2018-05-18",9249.78,9249.78,9249.78,9249.78,0],["2018-05-21",10110.23,10110.23,10110.23,10110.23,500],["2018-05-22",11114.08,11114.08,11114.08,11114.08,500],["2018-05-23",11114.08,11114.08,11114.08,11114.08,0],["2018-05-24",10755.56,10755.56,10038.52,10038.52,1100],["2018-05-25",10038.52,10038.52,10038.52,10038.52,0],["2018-05-28",10038.52,10038.52,10038.52,10038.52,0],["2018-05-29",11042.37,11042.37,9034.67,9034.67,90100],["2018-05-30",8174.23,8174.23,8174.23,8174.23,100],["2018-05-31",8174.23,8174.23,8174.23,8174.23,0],["2018-06-01",8174.23,8174.23,8174.23,8174.23,0],["2018-06-04",8174.23,8174.23,8174.23,8174.23,0],["2018-06-05",8174.23,8174.23,8174.23,8174.23,0],["2018-06-06",8174.23,8174.23,8174.23,8174.23,0],["2018-06-07",8174.23,8174.23,8174.23,8174.23,0],["2018-06-08",8174.23,8174.23,8174.23,8174.23,0],["2018-06-11",8174.23,8174.23,8174.23,8174.23,0],["2018-06-12",8174.23,8174.23,8174.23,8174.23,0],["2018-06-13",8174.23,8174.23,8174.23,8174.23,0],["2018-06-14",8174.23,8174.23,8174.23,8174.23,0],["2018-06-15",8174.23,8174.23,8174.23,8174.23,0],["2018-06-18",8174.23,8174.23,8174.23,8174.23,0],["2018-06-19",8174.23,8174.23,8174.23,8174.23,0],["2018-06-20",7385.48,7385.48,7385.48,7385.48,5100],["2018-06-21",7385.48,7385.48,7385.48,7385.48,0],["2018-06-22",7385.48,7385.48,7385.48,7385.48,0],["2018-06-25",7385.48,7385.48,7385.48,7385.48,0],["2018-06-26",7385.48,7385.48,7385.48,7385.48,0],["2018-06-27",7385.48,7385.48,7385.48,7385.48,0],["2018-06-28",7385.48,7385.48,7385.48,7385.48,0],["2018-06-29",7385.48,7385.48,7385.48,7385.48,0],["2018-07-02",7385.48,7385.48,7385.48,7385.48,0],["2018-07-03",7385.48,7385.48,7385.48,7385.48,0],["2018-07-04",7385.48,7385.48,7385.48,7385.48,0],["2018-07-05",7385.48,7385.48,7385.48,7385.48,0],["2018-07-06",7385.48,7385.48,7385.48,7385.48,0],["2018-07-09",7385.48,7385.48,7385.48,7385.48,0],["2018-07-10",7385.48,7385.48,7385.48,7385.48,0],["2018-07-11",7385.48,7385.48,7385.48,7385.48,0],["2018-07-12",7385.48,7385.48,7385.48,7385.48,0],["2018-07-13",7385.48,7385.48,7385.48,7385.48,0],["2018-07-16",7385.48,7385.48,7385.48,7385.48,0],["2018-07-17",7385.48,7385.48,7385.48,7385.48,0],["2018-07-18",7385.48,7385.48,7385.48,7385.48,0],["2018-07-19",7385.48,7385.48,7385.48,7385.48,0],["2018-07-20",7385.48,7385.48,7385.48,7385.48,0],["2018-07-23",7385.48,7385.48,7385.48,7385.48,0],["2018-07-24",7385.48,7385.48,7385.48,7385.48,0],["2018-07-25",7385.48,7385.48,7385.48,7385.48,0],["2018-07-26",7385.48,7385.48,7385.48,7385.48,0],["2018-07-27",7385.48,7385.48,7385.48,7385.48,0],["2018-07-30",7385.48,7385.48,7385.48,7385.48,0],["2018-07-31",7385.48,7385.48,7385.48,7385.48,700],["2018-08-01",7385.48,7385.48,7385.48,7385.48,0],["2018-08-02",7385.48,7385.48,7385.48,7385.48,0],["2018-08-03",7385.48,7385.48,7385.48,7385.48,0],["2018-08-06",7385.48,7385.48,7385.48,7385.48,0],["2018-08-07",7385.48,7385.48,7385.48,7385.48,0],["2018-08-08",7385.48,7385.48,7385.48,7385.48,0],["2018-08-09",7385.48,7385.48,7385.48,7385.48,0],["2018-08-10",7385.48,7385.48,7385.48,7385.48,0],["2018-08-13",7385.48,7385.48,7385.48,7385.48,0],["2018-08-14",7385.48,7385.48,7385.48,7385.48,0],["2018-08-15",7385.48,7385.48,7385.48,7385.48,0],["2018-08-16",7385.48,7385.48,7385.48,7385.48,0],["2018-08-17",7385.48,7385.48,7385.48,7385.48,0],["2018-08-20",7385.48,7385.48,7385.48,7385.48,0],["2018-08-21",7385.48,7385.48,7385.48,7385.48,0],["2018-08-22",7385.48,7385.48,7385.48,7385.48,0],["2018-08-23",7385.48,7385.48,7385.48,7385.48,0],["2018-08-24",7385.48,7385.48,7385.48,7385.48,0],["2018-08-27",7385.48,7385.48,7385.48,7385.48,0],["2018-08-28",7385.48,7385.48,7385.48,7385.48,0],["2018-08-29",7385.48,7385.48,7385.48,7385.48,0],["2018-08-30",7385.48,7385.48,7385.48,7385.48,0],["2018-08-31",7385.48,7385.48,7385.48,7385.48,0],["2018-09-04",7385.48,7385.48,7385.48,7385.48,1900],["2018-09-05",7385.48,7385.48,7385.48,7385.48,0],["2018-09-06",7385.48,7385.48,7385.48,7385.48,0],["2018-09-07",7385.48,7385.48,7385.48,7385.48,0],["2018-09-10",7385.48,7385.48,7385.48,7385.48,0],["2018-09-11",7385.48,7385.48,7385.48,7385.48,0],["2018-09-12",7385.48,7385.48,7385.48,7385.48,0],["2018-09-13",7385.48,7385.48,7385.48,7385.48,0],["2018-09-14",7385.48,7385.48,7385.48,7385.48,0],["2018-09-17",7385.48,7385.48,7385.48,7385.48,0],["2018-09-18",7385.48,7385.48,7385.48,7385.48,0],["2018-09-19",7385.48,7385.48,7385.48,7385.48,0],["2018-09-20",7385.48,7385.48,7385.48,7385.48,0],["2018-09-21",7385.48,7385.48,7385.48,7385.48,0],["2018-09-24",6685.81,6685.81,6685.81,6685.81,100],["2018-09-25",6685.81,6685.81,6685.81,6685.81,0],["2018-09-26",6685.81,6685.81,6685.81,6685.81,0],["2018-09-27",6685.81,6685.81,6685.81,6685.81,0],["2018-09-28",6685.81,6685.81,6685.81,6685.81,0],["2018-10-01",6685.81,6685.81,6685.81,6685.81,0],["2018-10-02",6685.81,6685.81,6685.81,6685.81,0],["2018-10-03",6685.81,6685.81,6685.81,6685.81,0],["2018-10-04",6685.81,6685.81,6685.81,6685.81,0],["2018-10-05",6685.81,6685.81,6685.81,6685.81,0],["2018-10-08",6685.81,6685.81,6685.81,6685.81,0],["2018-10-09",6685.81,6685.81,6685.81,6685.81,0],["2018-10-10",6685.81,6685.81,6685.81,6685.81,0],["2018-10-11",6685.81,6685.81,6685.81,6685.81,0],["2018-10-12",6685.81,6685.81,6685.81,6685.81,0],["2018-10-15",6685.81,6685.81,6685.81,6685.81,0],["2018-10-16",6685.81,6685.81,6685.81,6685.81,0],["2018-10-17",6685.81,6685.81,6685.81,6685.81,0],["2018-10-18",6685.81,6685.81,6685.81,6685.81,0],["2018-10-19",6685.81,6685.81,6685.81,6685.81,0],["2018-10-22",6685.81,6685.81,6685.81,6685.81,0],["2018-10-23",6685.81,6685.81,6685.81,6685.81,0],["2018-10-24",6685.81,6685.81,6685.81,6685.81,0],["2018-10-25",6685.81,6685.81,6685.81,6685.81,0],["2018-10-26",6685.81,6685.81,6685.81,6685.81,0],["2018-10-29",6685.81,6685.81,6685.81,6685.81,0],["2018-10-30",6685.81,6685.81,6685.81,6685.81,0],["2018-10-31",6685.81,6685.81,6685.81,6685.81,0],["2018-11-01",6685.81,6685.81,6685.81,6685.81,0],["2018-11-02",6685.81,6685.81,6685.81,6685.81,0],["2018-11-05",6685.81,6685.81,6685.81,6685.81,0],["2018-11-06",6685.81,6685.81,6685.81,6685.81,0],["2018-11-07",6685.81,6685.81,6685.81,6685.81,0],["2018-11-08",6685.81,6685.81,6685.81,6685.81,0],["2018-11-09",6685.81,6685.81,6685.81,6685.81,0],["2018-11-12",6685.81,6685.81,6685.81,6685.81,0],["2018-11-13",6685.81,6685.81,6685.81,6685.81,0],["2018-11-14",6685.81,6685.81,6685.81,6685.81,0],["2018-11-15",6685.81,6685.81,6685.81,6685.81,0],["2018-11-16",6685.81,6685.81,6685.81,6685.81,0],["2018-11-19",6763.55,6763.55,6763.55,6763.55,900],["2018-11-20",6763.55,6763.55,6763.55,6763.55,0],["2018-11-21",6763.55,6763.55,6763.55,6763.55,0],["2018-11-22",6763.55,6763.55,6763.55,6763.55,0],["2018-11-23",6763.55,6763.55,6763.55,6763.55,0],["2018-11-26",6763.55,6763.55,6763.55,6763.55,0],["2018-11-27",6763.55,6763.55,6763.55,6763.55,0],["2018-11-28",6763.55,6763.55,6763.55,6763.55,0],["2018-11-29",6763.55,6763.55,6763.55,6763.55,0],["2018-11-30",6763.55,6763.55,6763.55,6763.55,0],["2018-12-03",6763.55,6763.55,6763.55,6763.55,0],["2018-12-04",6763.55,6763.55,6763.55,6763.55,0],["2018-12-05",6763.55,6763.55,6763.55,6763.55,0],["2018-12-06",6763.55,6763.55,6763.55,6763.55,0],["2018-12-07",6763.55,6763.55,6763.55,6763.55,0],["2018-12-10",7385.48,7385.48,7385.48,7385.48,500],["2018-12-11",7385.48,7385.48,7385.48,7385.48,0],["2018-12-12",8085.16,8085.16,8085.16,8085.16,1000],["2018-12-13",8862.58,8862.58,8862.58,8862.58,1000],["2018-12-14",8862.58,8862.58,8862.58,8862.58,0],["2018-12-17",8862.58,8862.58,8862.58,8862.58,0],["2018-12-18",8551.61,8551.61,8551.61,8551.61,1000],["2018-12-19",8551.61,8551.61,8551.61,8551.61,0],["2018-12-20",8551.61,8551.61,8551.61,8551.61,0],["2018-12-21",9406.77,9406.77,9406.77,9406.77,30000],["2018-12-24",9406.77,9406.77,9406.77,9406.77,0],["2018-12-25",9406.77,9406.77,9406.77,9406.77,0],["2018-12-26",9406.77,9406.77,9406.77,9406.77,3000],["2018-12-27",9406.77,9406.77,9406.77,9406.77,0],["2018-12-28",9406.77,9406.77,9406.77,9406.77,0],["2019-01-02",9406.77,9406.77,9406.77,9406.77,0],["2019-01-03",9406.77,9406.77,9406.77,9406.77,0],["2019-01-04",9406.77,9406.77,9406.77,9406.77,0],["2019-01-07",9406.77,9406.77,9406.77,9406.77,0],["2019-01-08",9406.77,9406.77,9406.77,9406.77,0],["2019-01-09",9406.77,9406.77,9406.77,9406.77,0],["2019-01-10",9406.77,9406.77,9406.77,9406.77,0],["2019-01-11",9406.77,9406.77,9406.77,9406.77,0],["2019-01-14",9406.77,9406.77,9406.77,9406.77,0],["2019-01-15",9406.77,9406.77,9406.77,9406.77,0],["2019-01-16",9406.77,9406.77,9406.77,9406.77,0],["2019-01-17",9406.77,9406.77,9406.77,9406.77,0],["2019-01-18",9406.77,9406.77,9406.77,9406.77,0],["2019-01-21",9406.77,9406.77,9406.77,9406.77,0],["2019-01-22",9406.77,9406.77,9406.77,9406.77,0],["2019-01-23",9406.77,9406.77,9406.77,9406.77,0],["2019-01-24",9406.77,9406.77,9406.77,9406.77,0],["2019-01-25",9406.77,9406.77,9406.77,9406.77,0],["2019-01-28",9406.77,9406.77,9406.77,9406.77,0],["2019-01-29",9406.77,9406.77,9406.77,9406.77,0],["2019-01-30",9406.77,9406.77,9406.77,9406.77,0],["2019-01-31",9406.77,9406.77,9406.77,9406.77,0],["2019-02-01",9406.77,9406.77,9406.77,9406.77,0],["2019-02-11",9406.77,9406.77,9406.77,9406.77,0],["2019-02-12",9406.77,9406.77,9406.77,9406.77,0],["2019-02-13",9406.77,9406.77,9406.77,9406.77,0],["2019-02-14",9406.77,9406.77,9406.77,9406.77,0],["2019-02-15",9406.77,9406.77,9406.77,9406.77,0],["2019-02-18",9406.77,9406.77,9406.77,9406.77,0],["2019-02-19",9406.77,9406.77,9406.77,9406.77,0],["2019-02-20",9406.77,9406.77,9406.77,9406.77,0],["2019-02-21",10339.68,10339.68,10339.68,10339.68,1000],["2019-02-22",10339.68,10339.68,10339.68,10339.68,0],["2019-02-25",11350.32,11350.32,11350.32,11350.32,1000],["2019-02-26",11350.32,11350.32,11350.32,11350.32,0],["2019-02-27",11350.32,11350.32,11350.32,11350.32,0],["2019-02-28",11350.32,11350.32,11350.32,11350.32,0],["2019-03-01",11350.32,11350.32,11350.32,11350.32,0],["2019-03-04",11350.32,11350.32,11350.32,11350.32,0],["2019-03-05",11350.32,11350.32,11350.32,11350.32,0],["2019-03-06",12438.71,12438.71,12438.71,12438.71,20800],["2019-03-07",12438.71,12438.71,12438.71,12438.71,0],["2019-03-08",12438.71,12438.71,12438.71,12438.71,0],["2019-03-11",12438.71,12438.71,12438.71,12438.71,0],["2019-03-12",11194.84,11194.84,11194.84,11194.84,3000],["2019-03-13",11194.84,11194.84,11194.84,11194.84,0],["2019-03-14",11194.84,11194.84,11194.84,11194.84,0],["2019-03-15",11194.84,11194.84,10883.87,10883.87,1100],["2019-03-18",10883.87,10883.87,10883.87,10883.87,0],["2019-03-19",11739.03,11739.03,11739.03,11739.03,1000],["2019-03-20",10883.87,10883.87,10883.87,10883.87,1000],["2019-03-21",11661.29,11972.26,11661.29,11972.26,300],["2019-03-22",11661.29,11661.29,11661.29,11661.29,1000],["2019-03-25",11272.58,11272.58,11272.58,11272.58,1000],["2019-03-26",11272.58,11272.58,11272.58,11272.58,0],["2019-03-27",11272.58,11272.58,11272.58,11272.58,0],["2019-03-28",10883.87,10883.87,10883.87,10883.87,1000],["2019-03-29",10883.87,10883.87,10883.87,10883.87,0],["2019-04-01",10883.87,10883.87,10883.87,10883.87,0],["2019-04-02",10883.87,10883.87,10883.87,10883.87,0],["2019-04-03",10883.87,10883.87,10883.87,10883.87,0],["2019-04-04",10883.87,10883.87,10883.87,10883.87,0],["2019-04-05",9795.48,9795.48,9795.48,9795.48,1000],["2019-04-08",9795.48,9795.48,9795.48,9795.48,0],["2019-04-09",9795.48,9795.48,9795.48,9795.48,0],["2019-04-10",9795.48,9795.48,9795.48,9795.48,0],["2019-04-11",9795.48,9795.48,9795.48,9795.48,0],["2019-04-12",9795.48,9795.48,9795.48,9795.48,0],["2019-04-16",9795.48,9795.48,9795.48,9795.48,0],["2019-04-17",9795.48,9795.48,9795.48,9795.48,0],["2019-04-18",9795.48,9795.48,9795.48,9795.48,0],["2019-04-19",9795.48,9795.48,9795.48,9795.48,0],["2019-04-22",9795.48,9795.48,9795.48,9795.48,0],["2019-04-23",9795.48,9795.48,9795.48,9795.48,0],["2019-04-24",9795.48,9795.48,9795.48,9795.48,0],["2019-04-25",9795.48,9795.48,9795.48,9795.48,0],["2019-04-26",9795.48,9795.48,9795.48,9795.48,0],["2019-05-02",9795.48,9795.48,9795.48,9795.48,0],["2019-05-03",9795.48,9795.48,9795.48,9795.48,0],["2019-05-06",10728.39,10728.39,10728.39,10728.39,200],["2019-05-07",11739.03,11739.03,11739.03,11739.03,1000],["2019-05-08",12905.16,12905.16,12905.16,12905.16,400],["2019-05-09",12360.97,12360.97,12360.97,12360.97,200],["2019-05-10",12360.97,12360.97,12360.97,12360.97,0],["2019-05-13",12438.71,12438.71,12438.71,12438.71,200],["2019-05-14",11661.29,11661.29,11661.29,11661.29,200],["2019-05-15",11661.29,11661.29,11661.29,11661.29,0],["2019-05-16",11661.29,11661.29,11661.29,11661.29,0],["2019-05-17",11661.29,11661.29,11661.29,11661.29,0],["2019-05-20",11661.29,11661.29,11661.29,11661.29,0],["2019-05-21",11661.29,11661.29,11661.29,11661.29,0],["2019-05-22",11661.29,11661.29,11661.29,11661.29,0],["2019-05-23",11661.29,11661.29,11661.29,11661.29,0],["2019-05-24",11661.29,11661.29,11661.29,11661.29,0],["2019-05-27",11661.29,11661.29,11661.29,11661.29,0],["2019-05-28",11661.29,11661.29,11661.29,11661.29,0],["2019-05-29",11661.29,11661.29,11661.29,11661.29,0],["2019-05-30",10883.87,10883.87,10883.87,10883.87,300],["2019-05-31",10883.87,10883.87,10883.87,10883.87,0],["2019-06-03",10883.87,10883.87,10883.87,10883.87,0],["2019-06-04",10883.87,10883.87,10883.87,10883.87,0],["2019-06-05",10883.87,10883.87,10883.87,10883.87,0],["2019-06-06",10883.87,10883.87,10883.87,10883.87,0],["2019-06-07",11972.26,11972.26,10883.87,10883.87,1100],["2019-06-10",10883.87,10883.87,10883.87,10883.87,0],["2019-06-11",10883.87,10883.87,10883.87,10883.87,0],["2019-06-12",10883.87,10883.87,10883.87,10883.87,0],["2019-06-13",11972.26,11972.26,10883.87,10883.87,10200],["2019-06-14",10883.87,10883.87,10883.87,10883.87,0],["2019-06-17",10883.87,10883.87,10883.87,10883.87,0],["2019-06-18",10883.87,10883.87,10883.87,10883.87,0],["2019-06-19",10883.87,10883.87,10883.87,10883.87,0],["2019-06-20",10883.87,10883.87,10883.87,10883.87,0],["2019-06-21",11972.26,11972.26,11972.26,11972.26,1000],["2019-06-24",13138.39,13138.39,13138.39,13138.39,1000],["2019-06-25",13138.39,13138.39,13138.39,13138.39,0],["2019-06-26",13138.39,13138.39,13138.39,13138.39,0],["2019-06-27",14382.26,14382.26,14382.26,14382.26,1000],["2019-06-28",14382.26,14382.26,14382.26,14382.26,0],["2019-07-01",14382.26,14382.26,14382.26,14382.26,0],["2019-07-02",14382.26,14382.26,14382.26,14382.26,0],["2019-07-03",14382.26,14382.26,14382.26,14382.26,0],["2019-07-04",14382.26,14382.26,14382.26,14382.26,0],["2019-07-05",14382.26,14382.26,14382.26,14382.26,0],["2019-07-08",14382.26,14382.26,14382.26,14382.26,0],["2019-07-09",14382.26,14382.26,14382.26,14382.26,0],["2019-07-10",12982.9,14382.26,12982.9,14382.26,1200],["2019-07-11",15781.61,15781.61,15781.61,15781.61,1000],["2019-07-12",14382.26,14382.26,14382.26,14382.26,1000],["2019-07-15",14382.26,14382.26,14382.26,14382.26,0],["2019-07-16",14382.26,14382.26,14382.26,14382.26,0],["2019-07-17",14382.26,14382.26,14382.26,14382.26,0],["2019-07-18",14382.26,14382.26,14382.26,14382.26,0],["2019-07-19",14382.26,14382.26,14382.26,14382.26,0],["2019-07-22",14382.26,14382.26,14382.26,14382.26,0],["2019-07-23",14382.26,14382.26,14382.26,14382.26,0],["2019-07-24",14382.26,14382.26,14382.26,14382.26,1700],["2019-07-25",14382.26,14382.26,14382.26,14382.26,0],["2019-07-26",12982.9,12982.9,12982.9,12982.9,200],["2019-07-29",12982.9,12982.9,12982.9,12982.9,0],["2019-07-30",12982.9,12982.9,12982.9,12982.9,0],["2019-07-31",12982.9,12982.9,12982.9,12982.9,0],["2019-08-01",12982.9,12982.9,12982.9,12982.9,0],["2019-08-02",12982.9,12982.9,12982.9,12982.9,0],["2019-08-05",12982.9,12982.9,12982.9,12982.9,0],["2019-08-06",12982.9,12982.9,12982.9,12982.9,0],["2019-08-07",12982.9,12982.9,12982.9,12982.9,0],["2019-08-08",12982.9,12982.9,12982.9,12982.9,0],["2019-08-09",14226.78,14226.78,14226.78,14226.78,5000],["2019-08-12",14226.78,14226.78,14226.78,14226.78,0],["2019-08-13",14226.78,14226.78,14226.78,14226.78,0],["2019-08-14",14226.78,14226.78,14226.78,14226.78,0],["2019-08-15",14226.78,14226.78,14226.78,14226.78,0],["2019-08-16",12827.42,12827.42,12827.42,12827.42,200],["2019-08-19",12827.42,12827.42,12827.42,12827.42,0],["2019-08-20",12827.42,12827.42,12827.42,12827.42,0],["2019-08-21",12827.42,12827.42,12827.42,12827.42,0],["2019-08-22",12827.42,12827.42,12827.42,12827.42,0],["2019-08-23",12827.42,12827.42,12827.42,12827.42,0],["2019-08-26",12827.42,12827.42,12827.42,12827.42,0],["2019-08-27",11972.26,11972.26,11972.26,11972.26,100],["2019-08-28",11972.26,11972.26,11972.26,11972.26,0],["2019-08-29",11972.26,11972.26,11972.26,11972.26,0],["2019-08-30",11972.26,11972.26,11972.26,11972.26,0],["2019-09-03",11972.26,11972.26,11972.26,11972.26,0],["2019-09-04",11972.26,11972.26,11972.26,11972.26,0],["2019-09-05",11972.26,11972.26,11972.26,11972.26,0],["2019-09-06",11972.26,11972.26,11972.26,11972.26,0],["2019-09-09",11972.26,11972.26,11972.26,11972.26,0],["2019-09-10",11972.26,11972.26,11972.26,11972.26,0],["2019-09-11",11972.26,11972.26,11972.26,11972.26,0],["2019-09-12",11972.26,11972.26,11972.26,11972.26,0],["2019-09-13",11972.26,11972.26,11972.26,11972.26,0],["2019-09-16",11972.26,11972.26,11972.26,11972.26,0],["2019-09-17",11972.26,11972.26,11972.26,11972.26,0],["2019-09-18",11972.26,11972.26,11972.26,11972.26,0],["2019-09-19",11972.26,11972.26,11972.26,11972.26,0],["2019-09-20",11972.26,11972.26,11972.26,11972.26,0],["2019-09-23",11972.26,11972.26,11972.26,11972.26,0],["2019-09-24",11972.26,11972.26,11972.26,11972.26,0],["2019-09-25",11972.26,11972.26,11972.26,11972.26,0],["2019-09-26",11972.26,11972.26,11972.26,11972.26,0],["2019-09-27",11972.26,11972.26,11972.26,11972.26,0],["2019-09-30",11972.26,11972.26,11972.26,11972.26,0],["2019-10-01",11972.26,11972.26,11972.26,11972.26,0],["2019-10-02",11972.26,11972.26,11972.26,11972.26,0],["2019-10-03",11972.26,11972.26,11972.26,11972.26,0],["2019-10-04",11972.26,11972.26,11972.26,11972.26,0],["2019-10-07",11972.26,11972.26,11972.26,11972.26,0],["2019-10-08",11972.26,11972.26,11972.26,11972.26,0],["2019-10-09",11972.26,11972.26,11972.26,11972.26,0],["2019-10-10",11972.26,11972.26,11972.26,11972.26,0],["2019-10-11",11972.26,11972.26,11972.26,11972.26,0],["2019-10-14",11972.26,11972.26,11972.26,11972.26,0],["2019-10-15",11972.26,11972.26,11972.26,11972.26,0],["2019-10-16",11972.26,11972.26,11972.26,11972.26,0],["2019-10-17",11972.26,11972.26,11972.26,11972.26,0],["2019-10-18",11972.26,11972.26,11972.26,11972.26,0],["2019-10-21",11972.26,11972.26,11972.26,11972.26,0],["2019-10-22",11972.26,11972.26,11972.26,11972.26,0],["2019-10-23",11972.26,11972.26,11972.26,11972.26,0],["2019-10-24",11972.26,11972.26,11972.26,11972.26,0],["2019-10-25",11972.26,11972.26,11972.26,11972.26,0],["2019-10-28",11972.26,11972.26,11972.26,11972.26,0],["2019-10-29",11972.26,11972.26,11972.26,11972.26,0],["2019-10-30",11972.26,11972.26,11972.26,11972.26,0],["2019-10-31",11972.26,11972.26,11972.26,11972.26,0],["2019-11-01",11972.26,11972.26,11972.26,11972.26,0],["2019-11-04",11972.26,11972.26,11972.26,11972.26,0],["2019-11-05",11972.26,11972.26,11972.26,11972.26,0],["2019-11-06",11650.86,11650.86,11650.86,11650.86,1600],["2019-11-07",11650.86,11650.86,11650.86,11650.86,0],["2019-11-08",11650.86,11650.86,11650.86,11650.86,0],["2019-11-11",11650.86,11650.86,11650.86,11650.86,0],["2019-11-12",11650.86,11650.86,11650.86,11650.86,0],["2019-11-13",11650.86,11650.86,11650.86,11650.86,0],["2019-11-14",11650.86,11650.86,11650.86,11650.86,0],["2019-11-15",11650.86,11650.86,11650.86,11650.86,0],["2019-11-18",11650.86,11650.86,11650.86,11650.86,0],["2019-11-19",12454.36,12454.36,12454.36,12454.36,2000],["2019-11-20",13659.62,13659.62,13659.62,13659.62,1000],["2019-11-21",12293.66,12293.66,12293.66,12293.66,11000],["2019-11-22",11088.4,11088.4,11088.4,11088.4,40000],["2019-11-25",10043.84,10043.84,10043.84,10043.84,10000],["2019-11-26",10043.84,10043.84,10043.84,10043.84,2000],["2019-11-27",9240.33,9240.33,9240.33,9240.33,1000],["2019-11-28",10124.19,10124.19,9320.68,9320.68,36000],["2019-11-29",9320.68,9320.68,9320.68,9320.68,0],["2019-12-02",9320.68,9320.68,9320.68,9320.68,0],["2019-12-03",10204.54,10204.54,10204.54,10204.54,10000],["2019-12-04",10204.54,10204.54,10204.54,10204.54,0],["2019-12-05",9320.68,9320.68,9320.68,9320.68,1000],["2019-12-06",9320.68,9320.68,9320.68,9320.68,0],["2019-12-09",9320.68,9320.68,9320.68,9320.68,0],["2019-12-10",9320.68,9320.68,9320.68,9320.68,0],["2019-12-11",9320.68,9320.68,9320.68,9320.68,0],["2019-12-12",9320.68,9320.68,9320.68,9320.68,0],["2019-12-13",9320.68,9320.68,9320.68,9320.68,0],["2019-12-16",9320.68,9320.68,9320.68,9320.68,0],["2019-12-17",9320.68,9320.68,9320.68,9320.68,0],["2019-12-18",9320.68,9320.68,9320.68,9320.68,0],["2019-12-19",9320.68,9320.68,9320.68,9320.68,0],["2019-12-20",9320.68,9320.68,9320.68,9320.68,0],["2019-12-23",9320.68,9320.68,9320.68,9320.68,0],["2019-12-24",10204.54,10204.54,10204.54,10204.54,100],["2019-12-25",10204.54,10204.54,10204.54,10204.54,0],["2019-12-26",9240.33,9240.33,9240.33,9240.33,1000],["2019-12-27",9240.33,9240.33,9240.33,9240.33,0],["2019-12-30",10124.19,10124.19,8356.48,8356.48,2000],["2019-12-31",7713.67,7713.67,7713.67,7713.67,1000],["2020-01-02",6990.51,6990.51,6990.51,6990.51,1000],["2020-01-03",6508.41,6508.41,6508.41,6508.41,1000],["2020-01-06",7151.22,7151.22,7151.22,7151.22,10000],["2020-01-07",7794.02,7794.02,7794.02,7794.02,23800],["2020-01-08",7794.02,7794.02,7794.02,7794.02,0],["2020-01-09",8517.18,8517.18,8517.18,8517.18,900],["2020-01-10",8517.18,8517.18,8517.18,8517.18,0],["2020-01-13",8517.18,8517.18,8517.18,8517.18,0],["2020-01-14",7713.67,7713.67,7713.67,7713.67,10000],["2020-01-15",7713.67,7713.67,7713.67,7713.67,0],["2020-01-16",8436.83,8436.83,8436.83,8436.83,100],["2020-01-17",9240.33,9240.33,9240.33,9240.33,100],["2020-01-20",9240.33,9240.33,9240.33,9240.33,0],["2020-01-21",9240.33,9240.33,9240.33,9240.33,0],["2020-01-22",10043.84,10124.19,10043.84,10124.19,10200],["2020-01-30",10124.19,10124.19,10124.19,10124.19,0],["2020-01-31",10124.19,10124.19,10124.19,10124.19,0],["2020-02-03",10124.19,10124.19,10124.19,10124.19,0],["2020-02-04",10124.19,10124.19,10124.19,10124.19,0],["2020-02-05",10124.19,10124.19,9159.98,9159.98,11100],["2020-02-06",8276.13,10043.84,8276.13,9159.98,1600],["2020-02-07",9159.98,9159.98,9159.98,9159.98,0],["2020-02-10",9159.98,9159.98,9159.98,9159.98,0],["2020-02-11",9159.98,9159.98,9159.98,9159.98,0],["2020-02-12",9159.98,9159.98,9159.98,9159.98,0],["2020-02-13",8276.13,8276.13,8276.13,8276.13,58500],["2020-02-14",8276.13,8276.13,8276.13,8276.13,0],["2020-02-17",8276.13,8276.13,8276.13,8276.13,0],["2020-02-18",8276.13,8276.13,8276.13,8276.13,0],["2020-02-19",8276.13,8276.13,8276.13,8276.13,0],["2020-02-20",8276.13,8276.13,8276.13,8276.13,0],["2020-02-21",8276.13,8276.13,8276.13,8276.13,0],["2020-02-24",8276.13,8276.13,8276.13,8276.13,0],["2020-02-25",8276.13,8276.13,8276.13,8276.13,0],["2020-02-26",7472.62,7472.62,7472.62,7472.62,1000],["2020-02-27",7472.62,7472.62,7472.62,7472.62,0],["2020-02-28",7472.62,7472.62,7472.62,7472.62,0],["2020-03-02",8195.77,8195.77,8195.77,8195.77,1000],["2020-03-03",8195.77,8195.77,8195.77,8195.77,0],["2020-03-04",8195.77,8195.77,8195.77,8195.77,0],["2020-03-05",8999.28,8999.28,8999.28,8999.28,102500],["2020-03-06",9883.14,9883.14,9883.14,9883.14,3000],["2020-03-09",10847.35,10847.35,10847.35,10847.35,1000],["2020-03-10",10847.35,10847.35,10847.35,10847.35,0],["2020-03-11",11891.91,11891.91,11891.91,11891.91,1000],["2020-03-12",13016.82,13016.82,13016.82,13016.82,6000],["2020-03-13",13257.87,14302.43,13257.87,14302.43,11400],["2020-03-16",12936.47,12936.47,12936.47,12936.47,600],["2020-03-17",11650.86,11650.86,11650.86,11650.86,1000],["2020-03-18",11650.86,11650.86,11650.86,11650.86,0],["2020-03-19",11650.86,11650.86,11650.86,11650.86,0],["2020-03-20",11650.86,11650.86,11650.86,11650.86,0],["2020-03-23",11650.86,11650.86,11650.86,11650.86,0],["2020-03-24",11650.86,11650.86,11650.86,11650.86,0],["2020-03-25",11650.86,11650.86,11650.86,11650.86,0],["2020-03-26",11650.86,11650.86,11650.86,11650.86,0],["2020-03-27",11650.86,11650.86,11650.86,11650.86,0],["2020-03-30",11650.86,11650.86,11650.86,11650.86,0],["2020-03-31",11650.86,11650.86,11650.86,11650.86,0],["2020-04-01",11650.86,11650.86,11650.86,11650.86,0],["2020-04-03",11650.86,11650.86,11650.86,11650.86,0],["2020-04-06",11650.86,11650.86,11650.86,11650.86,0],["2020-04-07",11650.86,11650.86,11650.86,11650.86,0],["2020-04-08",11650.86,11650.86,11650.86,11650.86,0],["2020-04-09",11650.86,11650.86,11650.86,11650.86,0],["2020-04-10",11650.86,11650.86,11650.86,11650.86,0],["2020-04-13",11650.86,11650.86,11650.86,11650.86,0],["2020-04-14",11650.86,11650.86,11650.86,11650.86,0],["2020-04-15",11650.86,11650.86,11650.86,11650.86,0],["2020-04-16",11650.86,11650.86,11650.86,11650.86,0],["2020-04-17",11650.86,11650.86,11650.86,11650.86,0],["2020-04-20",11650.86,11650.86,11650.86,11650.86,0],["2020-04-21",11650.86,11650.86,11650.86,11650.86,0],["2020-04-22",11650.86,11650.86,11650.86,11650.86,0],["2020-04-23",11650.86,11650.86,11650.86,11650.86,0],["2020-04-24",11650.86,11650.86,11650.86,11650.86,0],["2020-04-27",11650.86,11650.86,11650.86,11650.86,0],["2020-04-28",11650.86,11650.86,11650.86,11650.86,0],["2020-04-29",11650.86,11650.86,11650.86,11650.86,0],["2020-05-04",11650.86,11650.86,11650.86,11650.86,0],["2020-05-05",11650.86,11650.86,11650.86,11650.86,0],["2020-05-06",11650.86,11650.86,11650.86,11650.86,0],["2020-05-07",11650.86,11650.86,11650.86,11650.86,0],["2020-05-08",11650.86,11650.86,11650.86,11650.86,0],["2020-05-11",11650.86,11650.86,11650.86,11650.86,0],["2020-05-12",11650.86,11650.86,11650.86,11650.86,0],["2020-05-13",11650.86,11650.86,11650.86,11650.86,0],["2020-05-14",11650.86,11650.86,11650.86,11650.86,0],["2020-05-15",11650.86,11650.86,11650.86,11650.86,0],["2020-05-18",11650.86,11650.86,11650.86,11650.86,0],["2020-05-19",11650.86,11650.86,11650.86,11650.86,0],["2020-05-20",11650.86,11650.86,11650.86,11650.86,0],["2020-05-21",11650.86,11650.86,11650.86,11650.86,0],["2020-05-22",11650.86,11650.86,11650.86,11650.86,0],["2020-05-25",11650.86,11650.86,11650.86,11650.86,0],["2020-05-26",11650.86,11650.86,11650.86,11650.86,0],["2020-05-27",11650.86,11650.86,11650.86,11650.86,0],["2020-05-28",11650.86,11650.86,11650.86,11650.86,0],["2020-05-29",11650.86,11650.86,11650.86,11650.86,0],["2020-06-01",11650.86,11650.86,11650.86,11650.86,0],["2020-06-02",11650.86,11650.86,11650.86,11650.86,0],["2020-06-03",11650.86,11650.86,11650.86,11650.86,0],["2020-06-04",11650.86,11650.86,11650.86,11650.86,0],["2020-06-05",11650.86,11650.86,11650.86,11650.86,0],["2020-06-08",11650.86,11650.86,11650.86,11650.86,0],["2020-06-09",11650.86,11650.86,11650.86,11650.86,0],["2020-06-10",11650.86,11650.86,11650.86,11650.86,0],["2020-06-11",11650.86,11650.86,11650.86,11650.86,0],["2020-06-12",11650.86,11650.86,11650.86,11650.86,0],["2020-06-15",11650.86,11650.86,11650.86,11650.86,0],["2020-06-16",11650.86,11650.86,11650.86,11650.86,0],["2020-06-17",12775.77,12775.77,12775.77,12775.77,2400],["2020-06-18",13981.03,13981.03,13981.03,13981.03,1500],["2020-06-19",13981.03,13981.03,13981.03,13981.03,0],["2020-06-22",13981.03,13981.03,13981.03,13981.03,0],["2020-06-23",13981.03,13981.03,13981.03,13981.03,0],["2020-06-24",13981.03,13981.03,13981.03,13981.03,0],["2020-06-25",13981.03,13981.03,13981.03,13981.03,0],["2020-06-26",13981.03,13981.03,13981.03,13981.03,0],["2020-06-29",13981.03,13981.03,13981.03,13981.03,0],["2020-06-30",13981.03,13981.03,13981.03,13981.03,0],["2020-07-01",13981.03,13981.03,13981.03,13981.03,0],["2020-07-02",13981.03,13981.03,13981.03,13981.03,0],["2020-07-03",13981.03,13981.03,13981.03,13981.03,0],["2020-07-06",13981.03,13981.03,13981.03,13981.03,0],["2020-07-07",13981.03,13981.03,13981.03,13981.03,0],["2020-07-08",13981.03,13981.03,13981.03,13981.03,0],["2020-07-09",13981.03,13981.03,13981.03,13981.03,0],["2020-07-10",13981.03,13981.03,13981.03,13981.03,0],["2020-07-13",13981.03,13981.03,13981.03,13981.03,0],["2020-07-14",13981.03,13981.03,13981.03,13981.03,0],["2020-07-15",13981.03,13981.03,13981.03,13981.03,0],["2020-07-16",13981.03,13981.03,13981.03,13981.03,0],["2020-07-17",13981.03,13981.03,13981.03,13981.03,0],["2020-07-20",13981.03,13981.03,13981.03,13981.03,0],["2020-07-21",13981.03,13981.03,13981.03,13981.03,0],["2020-07-22",13981.03,13981.03,13981.03,13981.03,0],["2020-07-23",13981.03,13981.03,13981.03,13981.03,0],["2020-07-24",13981.03,13981.03,13981.03,13981.03,0],["2020-07-27",13981.03,13981.03,13981.03,13981.03,0],["2020-07-28",13981.03,13981.03,13981.03,13981.03,0],["2020-07-29",13981.03,13981.03,13981.03,13981.03,0],["2020-07-30",13981.03,13981.03,13981.03,13981.03,0],["2020-07-31",13981.03,13981.03,13981.03,13981.03,0],["2020-08-03",13981.03,13981.03,13981.03,13981.03,0],["2020-08-04",13981.03,13981.03,13981.03,13981.03,0],["2020-08-05",13981.03,13981.03,13981.03,13981.03,0],["2020-08-06",13981.03,13981.03,13981.03,13981.03,0],["2020-08-07",13981.03,13981.03,13981.03,13981.03,0],["2020-08-10",13981.03,13981.03,13981.03,13981.03,0],["2020-08-11",13981.03,13981.03,13981.03,13981.03,0],["2020-08-12",13981.03,13981.03,13981.03,13981.03,0],["2020-08-13",13981.03,13981.03,13981.03,13981.03,0],["2020-08-14",13981.03,13981.03,13981.03,13981.03,0],["2020-08-17",13981.03,13981.03,13981.03,13981.03,0],["2020-08-18",13981.03,13981.03,13981.03,13981.03,0],["2020-08-19",13981.03,13981.03,13981.03,13981.03,0],["2020-08-20",13981.03,13981.03,13981.03,13981.03,0],["2020-08-21",13981.03,13981.03,13981.03,13981.03,0],["2020-08-24",13981.03,13981.03,13981.03,13981.03,0],["2020-08-25",13981.03,13981.03,13981.03,13981.03,0],["2020-08-26",13981.03,13981.03,13981.03,13981.03,0],["2020-08-27",13981.03,13981.03,13981.03,13981.03,0],["2020-08-28",13981.03,13981.03,13981.03,13981.03,0],["2020-08-31",13981.03,13981.03,13981.03,13981.03,0],["2020-09-01",13981.03,13981.03,13981.03,13981.03,0],["2020-09-03",13981.03,13981.03,13981.03,13981.03,0],["2020-09-04",13981.03,13981.03,13981.03,13981.03,0],["2020-09-07",13981.03,13981.03,13981.03,13981.03,0],["2020-09-08",13981.03,13981.03,13981.03,13981.03,0],["2020-09-09",14463.13,14463.13,14463.13,14463.13,16000],["2020-09-10",14463.13,14463.13,14463.13,14463.13,0],["2020-09-11",14463.13,14463.13,14463.13,14463.13,0],["2020-09-14",14463.13,14463.13,14463.13,14463.13,0],["2020-09-15",14463.13,14463.13,14463.13,14463.13,0],["2020-09-16",14463.13,14463.13,14463.13,14463.13,0],["2020-09-17",14463.13,14463.13,14463.13,14463.13,0],["2020-09-18",14463.13,14463.13,14463.13,14463.13,0],["2020-09-21",14463.13,14463.13,14463.13,14463.13,0],["2020-09-22",14463.13,14463.13,14463.13,14463.13,0],["2020-09-23",14463.13,14463.13,14463.13,14463.13,0],["2020-09-24",14463.13,14463.13,14463.13,14463.13,0],["2020-09-25",14463.13,14463.13,14463.13,14463.13,0],["2020-09-28",14463.13,14463.13,14463.13,14463.13,0],["2020-09-29",14463.13,14463.13,14463.13,14463.13,0],["2020-09-30",14463.13,14463.13,14463.13,14463.13,0],["2020-10-01",14463.13,14463.13,14463.13,14463.13,0],["2020-10-02",14463.13,14463.13,14463.13,14463.13,0],["2020-10-05",14463.13,14463.13,14463.13,14463.13,0],["2020-10-06",14463.13,14463.13,14463.13,14463.13,0],["2020-10-07",14463.13,14463.13,14463.13,14463.13,0],["2020-10-08",14463.13,14463.13,14463.13,14463.13,0],["2020-10-09",14463.13,14463.13,14463.13,14463.13,0],["2020-10-12",14463.13,14463.13,14463.13,14463.13,0],["2020-10-13",14463.13,14463.13,14463.13,14463.13,0],["2020-10-14",13498.92,13498.92,13498.92,13498.92,1000],["2020-10-15",12454.36,12454.36,12454.36,12454.36,1000],["2020-10-16",11650.86,11650.86,11650.86,11650.86,1000],["2020-10-19",11650.86,11650.86,11650.86,11650.86,0],["2020-10-20",11249.1,11249.1,10686.65,10686.65,5500],["2020-10-21",10686.65,10686.65,10686.65,10686.65,0],["2020-10-22",10606.3,10606.3,10445.6,10525.95,3000],["2020-10-23",10284.89,10284.89,10284.89,10284.89,3000],["2020-10-26",10284.89,10284.89,10284.89,10284.89,0],["2020-10-27",10204.54,10204.54,10124.19,10124.19,1700],["2020-10-28",10043.84,10043.84,9963.49,9963.49,1900],["2020-10-29",9963.49,9963.49,9883.14,9883.14,2500],["2020-10-30",9963.49,9963.49,9963.49,9963.49,500],["2020-11-02",9963.49,9963.49,9963.49,9963.49,0],["2020-11-03",9963.49,9963.49,9963.49,9963.49,2700],["2020-11-04",10686.65,10686.65,10686.65,10686.65,500],["2020-11-05",10686.65,10686.65,10686.65,10686.65,0],["2020-11-06",10686.65,10686.65,10686.65,10686.65,2500],["2020-11-09",10606.3,10606.3,10606.3,10606.3,2500],["2020-11-10",10767.0,10767.0,10767.0,10767.0,2400],["2020-11-11",10767.0,10767.0,10767.0,10767.0,0],["2020-11-12",10767.0,10767.0,10767.0,10767.0,0],["2020-11-13",10767.0,10767.0,10767.0,10767.0,0],["2020-11-16",10767.0,10767.0,10767.0,10767.0,0],["2020-11-17",10767.0,10767.0,10767.0,10767.0,0],["2020-11-18",10767.0,10767.0,10767.0,10767.0,0],["2020-11-19",10767.0,10767.0,10767.0,10767.0,0],["2020-11-20",10767.0,10767.0,10767.0,10767.0,0],["2020-11-23",10767.0,10767.0,10767.0,10767.0,0],["2020-11-24",10767.0,10767.0,10767.0,10767.0,0],["2020-11-25",10767.0,10767.0,10767.0,10767.0,0],["2020-11-26",10767.0,10767.0,10767.0,10767.0,0],["2020-11-27",10767.0,10767.0,10767.0,10767.0,0],["2020-11-30",10767.0,10767.0,10767.0,10767.0,0],["2020-12-01",10767.0,10767.0,10767.0,10767.0,0],["2020-12-02",10767.0,10767.0,10767.0,10767.0,0],["2020-12-03",10254.28,10254.28,10254.28,10254.28,400],["2020-12-04",10254.28,10254.28,10254.28,10254.28,0],["2020-12-07",10254.28,10254.28,10254.28,10254.28,0],["2020-12-08",10254.28,10254.28,10254.28,10254.28,0],["2020-12-09",10254.28,10254.28,10254.28,10254.28,0],["2020-12-10",10254.28,10254.28,10254.28,10254.28,0],["2020-12-11",10254.28,10254.28,10254.28,10254.28,0],["2020-12-14",10254.28,10254.28,10254.28,10254.28,0],["2020-12-15",10254.28,10254.28,10254.28,10254.28,0],["2020-12-16",10254.28,10254.28,10254.28,10254.28,0],["2020-12-17",10254.28,10254.28,10254.28,10254.28,0],["2020-12-18",10254.28,10254.28,10254.28,10254.28,0],["2020-12-21",10254.28,10254.28,10254.28,10254.28,0],["2020-12-22",10254.28,10254.28,10254.28,10254.28,0],["2020-12-23",10254.28,10254.28,10254.28,10254.28,0],["2020-12-24",10254.28,10254.28,10254.28,10254.28,0],["2020-12-25",10254.28,10254.28,10254.28,10254.28,0],["2020-12-28",10254.28,10254.28,10254.28,10254.28,0],["2020-12-29",10254.28,10254.28,10254.28,10254.28,0],["2020-12-30",10254.28,10254.28,10254.28,10254.28,0],["2020-12-31",10254.28,10254.28,10254.28,10254.28,0],["2021-01-04",10254.28,10254.28,10254.28,10254.28,0],["2021-01-05",10254.28,10254.28,10254.28,10254.28,0],["2021-01-06",10254.28,10254.28,10254.28,10254.28,0],["2021-01-07",10254.28,10254.28,10254.28,10254.28,0],["2021-01-08",10254.28,10254.28,10254.28,10254.28,0],["2021-01-11",10254.28,10254.28,10254.28,10254.28,0],["2021-01-12",10254.28,10254.28,10254.28,10254.28,0],["2021-01-13",10254.28,10254.28,10254.28,10254.28,0],["2021-01-14",10254.28,10254.28,10254.28,10254.28,0],["2021-01-15",10254.28,10254.28,10254.28,10254.28,0],["2021-01-18",10254.28,10254.28,10254.28,10254.28,0],["2021-01-19",10254.28,10254.28,10254.28,10254.28,0],["2021-01-20",10254.28,10254.28,10254.28,10254.28,0],["2021-01-21",10254.28,10254.28,10254.28,10254.28,0],["2021-01-22",10254.28,10254.28,10254.28,10254.28,0],["2021-01-25",10254.28,10254.28,10254.28,10254.28,0],["2021-01-26",10254.28,10254.28,10254.28,10254.28,0],["2021-01-27",10254.28,10254.28,10254.28,10254.28,0],["2021-01-28",10254.28,10254.28,10254.28,10254.28,0],["2021-01-29",10254.28,10254.28,10254.28,10254.28,0],["2021-02-01",10254.28,10254.28,10254.28,10254.28,0],["2021-02-02",10254.28,10254.28,10254.28,10254.28,0],["2021-02-03",10254.28,10254.28,10254.28,10254.28,0],["2021-02-04",10254.28,10254.28,10254.28,10254.28,0],["2021-02-05",10254.28,10254.28,10254.28,10254.28,0],["2021-02-08",10254.28,10254.28,10254.28,10254.28,0],["2021-02-09",10254.28,10254.28,10254.28,10254.28,0],["2021-02-17",10254.28,10254.28,10254.28,10254.28,0],["2021-02-18",10254.28,10254.28,10254.28,10254.28,0],["2021-02-19",10254.28,10254.28,10254.28,10254.28,0],["2021-02-22",10254.28,10254.28,10254.28,10254.28,0],["2021-02-23",10254.28,10254.28,10254.28,10254.28,0],["2021-02-24",10254.28,10254.28,10254.28,10254.28,0],["2021-02-25",10254.28,10254.28,10254.28,10254.28,0],["2021-02-26",10254.28,10254.28,10254.28,10254.28,0],["2021-03-01",10254.28,10254.28,10254.28,10254.28,0],["2021-03-02",10254.28,10254.28,10254.28,10254.28,0],["2021-03-03",10254.28,10254.28,10254.28,10254.28,0],["2021-03-04",10254.28,10254.28,10254.28,10254.28,0],["2021-03-05",10254.28,10254.28,10254.28,10254.28,0],["2021-03-08",10254.28,10254.28,10254.28,10254.28,0],["2021-03-09",10254.28,10254.28,10254.28,10254.28,0],["2021-03-10",10254.28,10254.28,10254.28,10254.28,0],["2021-03-11",10254.28,10254.28,10254.28,10254.28,0],["2021-03-12",10254.28,10254.28,10254.28,10254.28,0],["2021-03-15",10254.28,10254.28,10254.28,10254.28,0],["2021-03-16",10254.28,10254.28,10254.28,10254.28,0],["2021-03-17",10254.28,10254.28,10254.28,10254.28,0],["2021-03-18",10254.28,10254.28,10254.28,10254.28,0],["2021-03-19",10254.28,10254.28,10254.28,10254.28,0],["2021-03-22",10254.28,10254.28,10254.28,10254.28,0],["2021-03-23",10254.28,10254.28,10254.28,10254.28,0],["2021-03-24",10254.28,10254.28,10254.28,10254.28,0],["2021-03-25",10254.28,10254.28,10254.28,10254.28,0],["2021-03-26",10254.28,10254.28,10254.28,10254.28,0],["2021-03-29",10254.28,10254.28,10254.28,10254.28,0],["2021-03-30",10254.28,10254.28,10254.28,10254.28,0],["2021-03-31",10254.28,10254.28,10254.28,10254.28,0],["2021-04-01",10254.28,10254.28,10254.28,10254.28,0],["2021-04-02",10254.28,10254.28,10254.28,10254.28,0],["2021-04-05",10254.28,10254.28,10254.28,10254.28,0],["2021-04-06",10254.28,10254.28,10254.28,10254.28,0],["2021-04-07",10254.28,10254.28,10254.28,10254.28,0],["2021-04-08",10254.28,10254.28,10254.28,10254.28,0],["2021-04-09",10254.28,10254.28,10254.28,10254.28,0],["2021-04-12",10254.28,10254.28,10254.28,10254.28,0],["2021-04-13",10254.28,10254.28,10254.28,10254.28,0],["2021-04-14",10254.28,10254.28,10254.28,10254.28,0],["2021-04-15",10254.28,10254.28,10254.28,10254.28,0],["2021-04-16",10254.28,10254.28,10254.28,10254.28,0],["2021-04-19",10254.28,10254.28,10254.28,10254.28,0],["2021-04-20",10254.28,10254.28,10254.28,10254.28,0],["2021-04-22",10254.28,10254.28,10254.28,10254.28,0],["2021-04-23",10254.28,10254.28,10254.28,10254.28,0],["2021-04-26",10254.28,10254.28,10254.28,10254.28,0],["2021-04-27",10254.28,10254.28,10254.28,10254.28,0],["2021-04-28",10254.28,10254.28,10254.28,10254.28,0],["2021-04-29",10254.28,10254.28,10254.28,10254.28,0],["2021-05-04",10254.28,10254.28,10254.28,10254.28,0],["2021-05-05",10254.28,10254.28,10254.28,10254.28,0],["2021-05-06",10254.28,10254.28,10254.28,10254.28,0],["2021-05-07",10254.28,10254.28,10254.28,10254.28,0],["2021-05-10",10254.28,10254.28,10254.28,10254.28,0],["2021-05-11",10254.28,10254.28,10254.28,10254.28,0],["2021-05-12",10254.28,10254.28,10254.28,10254.28,0],["2021-05-13",10254.28,10254.28,10254.28,10254.28,0],["2021-05-14",10254.28,10254.28,10254.28,10254.28,0],["2021-05-17",10254.28,10254.28,10254.28,10254.28,0],["2021-05-18",10254.28,10254.28,10254.28,10254.28,0],["2021-05-19",10254.28,10254.28,10254.28,10254.28,0],["2021-05-20",10254.28,10254.28,10254.28,10254.28,0],["2021-05-21",10254.28,10254.28,10254.28,10254.28,0],["2021-05-24",10254.28,10254.28,10254.28,10254.28,0],["2021-05-25",10254.28,10254.28,10254.28,10254.28,0],["2021-05-26",10254.28,10254.28,10254.28,10254.28,0],["2021-05-27",10254.28,10254.28,10254.28,10254.28,0],["2021-05-28",10254.28,10254.28,10254.28,10254.28,0],["2021-05-31",10254.28,10254.28,10254.28,10254.28,0],["2021-06-01",10254.28,10254.28,10254.28,10254.28,0],["2021-06-02",10254.28,10254.28,10254.28,10254.28,0],["2021-06-03",10254.28,10254.28,10254.28,10254.28,0],["2021-06-04",10254.28,10254.28,10254.28,10254.28,0],["2021-06-07",10254.28,10254.28,10254.28,10254.28,0],["2021-06-08",10254.28,10254.28,10254.28,10254.28,0],["2021-06-09",10254.28,10254.28,10254.28,10254.28,0],["2021-06-10",10254.28,10254.28,10254.28,10254.28,0],["2021-06-11",10254.28,10254.28,10254.28,10254.28,0],["2021-06-14",10254.28,10254.28,10254.28,10254.28,0],["2021-06-15",10254.28,10254.28,10254.28,10254.28,0],["2021-06-16",10254.28,10254.28,10254.28,10254.28,0],["2021-06-17",10254.28,10254.28,10254.28,10254.28,0],["2021-06-18",10254.28,10254.28,10254.28,10254.28,0],["2021-06-21",10254.28,10254.28,10254.28,10254.28,0],["2021-06-22",10254.28,10254.28,10254.28,10254.28,0],["2021-06-23",10254.28,10254.28,10254.28,10254.28,0],["2021-06-24",10254.28,10254.28,10254.28,10254.28,0],["2021-06-25",10254.28,10254.28,10254.28,10254.28,0],["2021-06-28",10254.28,10254.28,10254.28,10254.28,0],["2021-06-29",10254.28,10254.28,10254.28,10254.28,0],["2021-06-30",10254.28,10254.28,10254.28,10254.28,0],["2021-07-01",10254.28,10254.28,10254.28,10254.28,0],["2021-07-02",10254.28,10254.28,10254.28,10254.28,0],["2021-07-05",10254.28,10254.28,10254.28,10254.28,0],["2021-07-06",10254.28,10254.28,10254.28,10254.28,0],["2021-07-07",10254.28,10254.28,10254.28,10254.28,0],["2021-07-08",10254.28,10254.28,10254.28,10254.28,0],["2021-07-09",10254.28,10254.28,10254.28,10254.28,0],["2021-07-12",10254.28,10254.28,10254.28,10254.28,0],["2021-07-13",10254.28,10254.28,10254.28,10254.28,0],["2021-07-14",10254.28,10254.28,10254.28,10254.28,0],["2021-07-15",10254.28,10254.28,10254.28,10254.28,0],["2021-07-16",10254.28,10254.28,10254.28,10254.28,0],["2021-07-19",10254.28,10254.28,10254.28,10254.28,0],["2021-07-20",10254.28,10254.28,10254.28,10254.28,0],["2021-07-21",10254.28,10254.28,10254.28,10254.28,0],["2021-07-22",10254.28,10254.28,10254.28,10254.28,0],["2021-07-23",10254.28,10254.28,10254.28,10254.28,0],["2021-07-26",10254.28,10254.28,10254.28,10254.28,0],["2021-07-27",10254.28,10254.28,10254.28,10254.28,0],["2021-07-28",10254.28,10254.28,10254.28,10254.28,0],["2021-07-29",10254.28,10254.28,10254.28,10254.28,0],["2021-07-30",10254.28,10254.28,10254.28,10254.28,0],["2021-08-02",10254.28,10254.28,10254.28,10254.28,0],["2021-08-03",10254.28,10254.28,10254.28,10254.28,0],["2021-08-04",10254.28,10254.28,10254.28,10254.28,0],["2021-08-05",10254.28,10254.28,10254.28,10254.28,0],["2021-08-06",10254.28,10254.28,10254.28,10254.28,0],["2021-08-09",10254.28,10254.28,10254.28,10254.28,0],["2021-08-10",10254.28,10254.28,10254.28,10254.28,0],["2021-08-11",10254.28,10254.28,10254.28,10254.28,0],["2021-08-12",10254.28,10254.28,10254.28,10254.28,0],["2021-08-13",10254.28,10254.28,10254.28,10254.28,0],["2021-08-16",10254.28,10254.28,10254.28,10254.28,0],["2021-08-17",10254.28,10254.28,10254.28,10254.28,0],["2021-08-18",10254.28,10254.28,10254.28,10254.28,0],["2021-08-19",10254.28,10254.28,10254.28,10254.28,0],["2021-08-20",10254.28,10254.28,10254.28,10254.28,0],["2021-08-23",10254.28,10254.28,10254.28,10254.28,0],["2021-08-24",10254.28,10254.28,10254.28,10254.28,0],["2021-08-25",10254.28,10254.28,10254.28,10254.28,0],["2021-08-26",10254.28,10254.28,10254.28,10254.28,0],["2021-08-27",10254.28,10254.28,10254.28,10254.28,0],["2021-08-30",10254.28,10254.28,10254.28,10254.28,0],["2021-08-31",10254.28,10254.28,10254.28,10254.28,0],["2021-09-01",10254.28,10254.28,10254.28,10254.28,0],["2021-09-06",10254.28,10254.28,10254.28,10254.28,0],["2021-09-07",10254.28,10254.28,10254.28,10254.28,0],["2021-09-08",10254.28,10254.28,10254.28,10254.28,0],["2021-09-09",10254.28,10254.28,10254.28,10254.28,0],["2021-09-10",10254.28,10254.28,10254.28,10254.28,0],["2021-09-13",10254.28,10254.28,10254.28,10254.28,0],["2021-09-14",10254.28,10254.28,10254.28,10254.28,0],["2021-09-15",10254.28,10254.28,10254.28,10254.28,0],["2021-09-16",10254.28,10254.28,10254.28,10254.28,0],["2021-09-17",10254.28,10254.28,10254.28,10254.28,0],["2021-09-20",10254.28,10254.28,10254.28,10254.28,0],["2021-09-21",10254.28,10254.28,10254.28,10254.28,0],["2021-09-22",10254.28,10254.28,10254.28,10254.28,0],["2021-09-23",10254.28,10254.28,10254.28,10254.28,0],["2021-09-24",10254.28,10254.28,10254.28,10254.28,0],["2021-09-27",10254.28,10254.28,10254.28,10254.28,0],["2021-09-28",10254.28,10254.28,10254.28,10254.28,0],["2021-09-29",10254.28,10254.28,10254.28,10254.28,0],["2021-09-30",10254.28,10254.28,10254.28,10254.28,0],["2021-10-01",10254.28,10254.28,10254.28,10254.28,0],["2021-10-04",10254.28,10254.28,10254.28,10254.28,0],["2021-10-05",9399.76,9399.76,9399.76,9399.76,5100],["2021-10-06",9399.76,9399.76,9399.76,9399.76,0],["2021-10-07",9399.76,9399.76,9399.76,9399.76,0],["2021-10-08",9399.76,9399.76,9399.76,9399.76,0],["2021-10-11",9399.76,9399.76,9399.76,9399.76,0],["2021-10-12",9399.76,9399.76,9399.76,9399.76,0],["2021-10-13",9399.76,9399.76,9399.76,9399.76,0],["2021-10-14",9399.76,9399.76,9399.76,9399.76,0],["2021-10-15",9399.76,9399.76,9399.76,9399.76,0],["2021-10-18",9399.76,9399.76,9399.76,9399.76,0],["2021-10-19",9399.76,9399.76,9399.76,9399.76,0],["2021-10-20",9399.76,9399.76,9399.76,9399.76,0],["2021-10-21",9399.76,9399.76,9399.76,9399.76,0],["2021-10-22",9399.76,9399.76,9399.76,9399.76,0],["2021-10-25",9399.76,9399.76,9399.76,9399.76,0],["2021-10-26",9399.76,9399.76,9399.76,9399.76,0],["2021-10-27",9399.76,9399.76,9399.76,9399.76,0],["2021-10-28",9399.76,9399.76,9399.76,9399.76,0],["2021-10-29",9399.76,9399.76,9399.76,9399.76,0],["2021-11-01",9399.76,9399.76,9399.76,9399.76,0],["2021-11-02",9399.76,9399.76,9399.76,9399.76,0],["2021-11-03",9399.76,9399.76,9399.76,9399.76,0],["2021-11-04",9399.76,9399.76,9399.76,9399.76,0],["2021-11-05",9399.76,9399.76,9399.76,9399.76,0],["2021-11-08",9399.76,9399.76,9399.76,9399.76,0],["2021-11-09",9399.76,9399.76,9399.76,9399.76,0],["2021-11-10",9399.76,9399.76,9399.76,9399.76,0],["2021-11-11",9399.76,9399.76,9399.76,9399.76,0],["2021-11-12",9399.76,9399.76,9399.76,9399.76,0],["2021-11-15",9399.76,9399.76,9399.76,9399.76,0],["2021-11-16",9399.76,9399.76,9399.76,9399.76,0],["2021-11-17",9399.76,9399.76,9399.76,9399.76,0],["2021-11-18",9399.76,9399.76,9399.76,9399.76,0],["2021-11-19",9399.76,9399.76,9399.76,9399.76,0],["2021-11-22",10321.31,10321.31,10321.31,10321.31,10600],["2021-11-23",9491.91,11335.0,9491.91,11335.0,37000],["2021-11-24",11795.78,12440.86,11795.78,12440.86,15500],["2021-11-25",12901.63,12901.63,12533.01,12901.63,61300],["2021-11-26",12901.63,12901.63,12809.48,12901.63,19200],["2021-11-29",14191.79,14191.79,13362.4,13454.56,8000],["2021-11-30",13823.18,14744.72,13823.18,14744.72,8400],["2021-12-01",16219.19,16219.19,14744.72,15205.49,3900],["2021-12-02",16679.97,16679.97,16679.97,16679.97,900],["2021-12-03",16679.97,17048.58,16679.97,16956.43,1700],["2021-12-06",18430.9,18430.9,15297.65,15297.65,800],["2021-12-07",16127.04,16127.04,13823.18,13823.18,2900],["2021-12-08",15205.49,15205.49,15205.49,15205.49,700],["2021-12-09",16679.97,16679.97,15205.49,15205.49,1800],["2021-12-10",13731.02,13731.02,13731.02,13731.02,4300],["2021-12-13",13731.02,13823.18,12901.63,13823.18,2300],["2021-12-14",12901.63,13823.18,12901.63,13823.18,300],["2021-12-15",12901.63,13362.4,12901.63,13362.4,2200],["2021-12-16",12901.63,12901.63,12901.63,12901.63,600],["2021-12-17",12901.63,14191.79,12901.63,14191.79,1000],["2021-12-20",14191.79,14191.79,14191.79,14191.79,0],["2021-12-21",14191.79,14191.79,14191.79,14191.79,0],["2021-12-22",14191.79,14191.79,14191.79,14191.79,0],["2021-12-23",14191.79,14191.79,14191.79,14191.79,0],["2021-12-24",12809.48,15205.49,12809.48,15205.49,2200],["2021-12-27",15205.49,15205.49,15205.49,15205.49,0],["2021-12-28",15205.49,15205.49,15205.49,15205.49,0],["2021-12-29",14744.72,15205.49,14744.72,15205.49,3500],["2021-12-30",16127.04,16127.04,15666.27,16034.88,2700],["2021-12-31",16034.88,16034.88,16034.88,16034.88,0],["2022-01-04",16034.88,16034.88,16034.88,16034.88,0],["2022-01-05",15942.73,16034.88,15942.73,16034.88,4800],["2022-01-06",14468.26,15205.49,14468.26,15205.49,900],["2022-01-07",13823.18,13823.18,13823.18,13823.18,1000],["2022-01-10",13823.18,13823.18,13823.18,13823.18,0],["2022-01-11",13362.4,13823.18,13362.4,13823.18,1100],["2022-01-12",13823.18,13823.18,13823.18,13823.18,0],["2022-01-13",13823.18,13823.18,13823.18,13823.18,0],["2022-01-14",13823.18,13823.18,13823.18,13823.18,0],["2022-01-17",15205.49,15205.49,15205.49,15205.49,3100],["2022-01-18",15205.49,15205.49,15205.49,15205.49,0],["2022-01-19",15205.49,15205.49,15205.49,15205.49,0],["2022-01-20",15205.49,15205.49,15205.49,15205.49,0],["2022-01-21",15205.49,15205.49,15205.49,15205.49,0],["2022-01-24",15205.49,15205.49,15205.49,15205.49,0],["2022-01-25",15205.49,15205.49,15205.49,15205.49,0],["2022-01-26",15205.49,15205.49,15205.49,15205.49,0],["2022-01-27",15205.49,15205.49,15205.49,15205.49,0],["2022-01-28",15205.49,15205.49,15205.49,15205.49,0],["2022-02-07",15205.49,15205.49,15205.49,15205.49,0],["2022-02-08",15205.49,15205.49,15205.49,15205.49,0],["2022-02-09",15205.49,15205.49,15205.49,15205.49,0],["2022-02-10",15205.49,15205.49,15205.49,15205.49,0],["2022-02-11",15205.49,15205.49,15205.49,15205.49,0],["2022-02-14",15205.49,15205.49,15205.49,15205.49,0],["2022-02-15",15205.49,15205.49,15205.49,15205.49,0],["2022-02-16",15205.49,15205.49,15205.49,15205.49,0],["2022-02-17",15205.49,15205.49,15205.49,15205.49,0],["2022-02-18",15205.49,15205.49,15205.49,15205.49,0],["2022-02-21",15205.49,15205.49,15205.49,15205.49,0],["2022-02-22",15205.49,15205.49,15205.49,15205.49,0],["2022-02-23",15205.49,15205.49,15205.49,15205.49,0],["2022-02-24",15205.49,15205.49,15205.49,15205.49,0],["2022-02-25",15205.49,15205.49,15205.49,15205.49,0],["2022-02-28",15205.49,15205.49,15205.49,15205.49,0],["2022-03-01",15205.49,15205.49,15205.49,15205.49,0],["2022-03-02",15205.49,15205.49,15205.49,15205.49,0],["2022-03-03",15205.49,15205.49,15205.49,15205.49,100],["2022-03-04",15205.49,15205.49,15205.49,15205.49,0],["2022-03-07",15205.49,15205.49,15205.49,15205.49,0],["2022-03-08",15205.49,15205.49,15205.49,15205.49,0],["2022-03-09",15205.49,15205.49,15205.49,15205.49,0],["2022-03-10",15205.49,15205.49,15205.49,15205.49,0],["2022-03-11",15205.49,15205.49,15205.49,15205.49,0],["2022-03-14",15205.49,15205.49,15205.49,15205.49,0],["2022-03-15",13823.18,13823.18,13823.18,13823.18,200],["2022-03-16",12440.86,12440.86,12440.86,12440.86,200],["2022-03-17",11242.85,11242.85,11242.85,11242.85,300],["2022-03-18",11335.0,11335.0,11335.0,11335.0,1200],["2022-03-21",11335.0,11335.0,11335.0,11335.0,0],["2022-03-22",11335.0,11335.0,11335.0,11335.0,0],["2022-03-23",11335.0,11335.0,11335.0,11335.0,0],["2022-03-24",11335.0,11335.0,11335.0,11335.0,0],["2022-03-25",11335.0,11335.0,11335.0,11335.0,100],["2022-03-28",11335.0,11335.0,11335.0,11335.0,0],["2022-03-29",11335.0,11335.0,11335.0,11335.0,0],["2022-03-30",11335.0,11335.0,11335.0,11335.0,0],["2022-03-31",11335.0,11335.0,11335.0,11335.0,0],["2022-04-01",11335.0,11335.0,11335.0,11335.0,0],["2022-04-04",11335.0,11335.0,11335.0,11335.0,0],["2022-04-05",11335.0,11335.0,11335.0,11335.0,0],["2022-04-06",11335.0,11335.0,11335.0,11335.0,0],["2022-04-07",11335.0,11335.0,11335.0,11335.0,0],["2022-04-08",11335.0,11335.0,11335.0,11335.0,0],["2022-04-12",11335.0,11335.0,11335.0,11335.0,0],["2022-04-13",11335.0,11335.0,11335.0,11335.0,0],["2022-04-14",11335.0,11335.0,11335.0,11335.0,0],["2022-04-15",11335.0,11335.0,11335.0,11335.0,0],["2022-04-18",11335.0,11335.0,11335.0,11335.0,0],["2022-04-19",11335.0,11335.0,11335.0,11335.0,0],["2022-04-20",11335.0,11335.0,11335.0,11335.0,0],["2022-04-21",11335.0,11335.0,11335.0,11335.0,0],["2022-04-22",11335.0,11335.0,11335.0,11335.0,0],["2022-04-25",11335.0,11335.0,11335.0,11335.0,400],["2022-04-26",11335.0,11335.0,11335.0,11335.0,0],["2022-04-27",11335.0,11335.0,11335.0,11335.0,600],["2022-04-28",11335.0,11335.0,11335.0,11335.0,0],["2022-04-29",11335.0,11335.0,11335.0,11335.0,0],["2022-05-04",12440.86,12440.86,12440.86,12440.86,200],["2022-05-05",12440.86,12440.86,12440.86,12440.86,0],["2022-05-06",12440.86,12440.86,12440.86,12440.86,0],["2022-05-09",12440.86,12440.86,12440.86,12440.86,0],["2022-05-10",12440.86,12440.86,12440.86,12440.86,0],["2022-05-11",12440.86,12440.86,12440.86,12440.86,0],["2022-05-12",12440.86,12440.86,12440.86,12440.86,0],["2022-05-13",12440.86,12440.86,12440.86,12440.86,0],["2022-05-16",12440.86,12440.86,12440.86,12440.86,0],["2022-05-17",12440.86,12440.86,12440.86,12440.86,0],["2022-05-18",12440.86,12440.86,12440.86,12440.86,0],["2022-05-19",12440.86,12440.86,12440.86,12440.86,0],["2022-05-20",12440.86,12440.86,12440.86,12440.86,0],["2022-05-23",12440.86,12440.86,12440.86,12440.86,0],["2022-05-24",12440.86,12440.86,12440.86,12440.86,0],["2022-05-25",12440.86,12440.86,12440.86,12440.86,0],["2022-05-26",12440.86,12440.86,12440.86,12440.86,0],["2022-05-27",12440.86,12440.86,12440.86,12440.86,0],["2022-05-30",12440.86,12440.86,12440.86,12440.86,0],["2022-05-31",12440.86,12440.86,12440.86,12440.86,0],["2022-06-01",12440.86,12440.86,12440.86,12440.86,0],["2022-06-02",12440.86,12440.86,12440.86,12440.86,0],["2022-06-03",12440.86,12440.86,12440.86,12440.86,0],["2022-06-06",12440.86,12440.86,12440.86,12440.86,100],["2022-06-07",12440.86,12440.86,12440.86,12440.86,0],["2022-06-08",12440.86,12440.86,12440.86,12440.86,0],["2022-06-09",12440.86,12440.86,12440.86,12440.86,0],["2022-06-10",12440.86,12440.86,12440.86,12440.86,0],["2022-06-13",12440.86,12440.86,12440.86,12440.86,0],["2022-06-14",12440.86,12440.86,12440.86,12440.86,0],["2022-06-15",12440.86,12440.86,12440.86,12440.86,0],["2022-06-16",12440.86,12440.86,12440.86,12440.86,0],["2022-06-17",12440.86,12440.86,12440.86,12440.86,0],["2022-06-20",12440.86,12440.86,12440.86,12440.86,0],["2022-06-21",12440.86,12440.86,12440.86,12440.86,0],["2022-06-22",12440.86,12440.86,12440.86,12440.86,0],["2022-06-23",12440.86,12440.86,12440.86,12440.86,0],["2022-06-24",12440.86,12440.86,12440.86,12440.86,0],["2022-06-27",12440.86,12440.86,12440.86,12440.86,0],["2022-06-28",12440.86,12440.86,12440.86,12440.86,0],["2022-06-29",12440.86,12440.86,12440.86,12440.86,0],["2022-06-30",12440.86,12440.86,12440.86,12440.86,0],["2022-07-01",12440.86,12440.86,12440.86,12440.86,0],["2022-07-04",12440.86,12440.86,12440.86,12440.86,0],["2022-07-05",12440.86,12440.86,12440.86,12440.86,0],["2022-07-06",12440.86,12440.86,12440.86,12440.86,0],["2022-07-07",12440.86,12440.86,12440.86,12440.86,0],["2022-07-08",12440.86,12440.86,12440.86,12440.86,0],["2022-07-11",12440.86,12440.86,12440.86,12440.86,0],["2022-07-12",12440.86,12440.86,12440.86,12440.86,0],["2022-07-13",12440.86,12440.86,12440.86,12440.86,0],["2022-07-14",12440.86,12440.86,12440.86,12440.86,0],["2022-07-15",12440.86,12440.86,12440.86,12440.86,0],["2022-07-18",12440.86,12440.86,12440.86,12440.86,0],["2022-07-19",12440.86,12440.86,12440.86,12440.86,0],["2022-07-20",12440.86,12440.86,12440.86,12440.86,0],["2022-07-21",12440.86,12440.86,12440.86,12440.86,0],["2022-07-22",12440.86,12440.86,12440.86,12440.86,0],["2022-07-25",12440.86,12440.86,12440.86,12440.86,110000],["2022-07-26",12440.86,12440.86,12440.86,12440.86,40000],["2022-07-27",12440.86,12440.86,12440.86,12440.86,0],["2022-07-28",12440.86,12440.86,12440.86,12440.86,0],["2022-07-29",12440.86,12440.86,12440.86,12440.86,0],["2022-08-01",12440.86,12440.86,12440.86,12440.86,0],["2022-08-02",12440.86,12440.86,12440.86,12440.86,0],["2022-08-03",12440.86,12440.86,12440.86,12440.86,0],["2022-08-04",12440.86,12440.86,12440.86,12440.86,0],["2022-08-05",12440.86,12440.86,12440.86,12440.86,0],["2022-08-08",11242.85,11242.85,11242.85,11242.85,100],["2022-08-09",11242.85,11242.85,11242.85,11242.85,0],["2022-08-10",11242.85,11242.85,11242.85,11242.85,0],["2022-08-11",11242.85,11242.85,11242.85,11242.85,0],["2022-08-12",11242.85,11242.85,11242.85,11242.85,0],["2022-08-15",11242.85,11242.85,11242.85,11242.85,0],["2022-08-16",11242.85,11242.85,11242.85,11242.85,0],["2022-08-17",11242.85,11242.85,11242.85,11242.85,0],["2022-08-18",11242.85,11242.85,11242.85,11242.85,0],["2022-08-19",11242.85,11242.85,11242.85,11242.85,0],["2022-08-22",11242.85,11242.85,11242.85,11242.85,0],["2022-08-23",11242.85,11242.85,11242.85,11242.85,0],["2022-08-24",11242.85,11242.85,11242.85,11242.85,0],["2022-08-25",11242.85,11242.85,11242.85,11242.85,0],["2022-08-26",11242.85,11242.85,11242.85,11242.85,0],["2022-08-29",11242.85,11242.85,11242.85,11242.85,0],["2022-08-30",11242.85,11242.85,11242.85,11242.85,0],["2022-08-31",11242.85,11242.85,11242.85,11242.85,300],["2022-09-05",11242.85,11242.85,11242.85,11242.85,0],["2022-09-06",11242.85,11242.85,11242.85,11242.85,0],["2022-09-07",11242.85,11242.85,11242.85,11242.85,0],["2022-09-08",11242.85,11242.85,11242.85,11242.85,0],["2022-09-09",11242.85,11242.85,11242.85,11242.85,0],["2022-09-12",11242.85,11242.85,11242.85,11242.85,300],["2022-09-13",12256.55,12256.55,12256.55,12256.55,100],["2022-09-14",12256.55,12256.55,12256.55,12256.55,0],["2022-09-15",11058.54,11058.54,11058.54,11058.54,2000],["2022-09-16",11058.54,11058.54,11058.54,11058.54,0],["2022-09-19",11058.54,11058.54,11058.54,11058.54,0],["2022-09-20",11058.54,11058.54,11058.54,11058.54,0],["2022-09-21",11058.54,11058.54,11058.54,11058.54,0],["2022-09-22",11058.54,11058.54,11058.54,11058.54,0],["2022-09-23",12098.23,12098.23,12098.23,12098.23,100],["2022-09-26",12098.23,12098.23,12098.23,12098.23,0],["2022-09-27",12098.23,12098.23,12098.23,12098.23,0],["2022-09-28",13232.44,13232.44,13232.44,13232.44,100],["2022-09-29",14555.69,14555.69,14555.69,14555.69,100],["2022-09-30",13137.93,13137.93,13137.93,13137.93,3000],["2022-10-03",13137.93,13137.93,13137.93,13137.93,0],["2022-10-04",13137.93,13137.93,13137.93,13137.93,100],["2022-10-05",11909.2,11909.2,11909.2,11909.2,100],["2022-10-06",10774.99,10774.99,10774.99,10774.99,100],["2022-10-07",10774.99,10774.99,10774.99,10774.99,0],["2022-10-10",9735.3,9735.3,9735.3,9735.3,100],["2022-10-11",9735.3,9735.3,9735.3,9735.3,0],["2022-10-12",9735.3,9735.3,9735.3,9735.3,0],["2022-10-13",9735.3,9735.3,9735.3,9735.3,0],["2022-10-14",9735.3,9735.3,9735.3,9735.3,0],["2022-10-17",9735.3,9735.3,9735.3,9735.3,0],["2022-10-18",9735.3,9735.3,9735.3,9735.3,0],["2022-10-19",9735.3,9735.3,9735.3,9735.3,0],["2022-10-20",9735.3,9735.3,9735.3,9735.3,0],["2022-10-21",9735.3,9735.3,9735.3,9735.3,0],["2022-10-24",8790.12,9451.74,8790.12,9451.74,2400],["2022-10-25",9451.74,9451.74,9451.74,9451.74,200],["2022-10-26",9451.74,9451.74,9451.74,9451.74,0],["2022-10-27",9451.74,9451.74,9451.74,9451.74,0],["2022-10-28",9451.74,9451.74,9451.74,9451.74,0],["2022-10-31",10396.92,10396.92,10396.92,10396.92,200],["2022-11-01",10396.92,10396.92,10396.92,10396.92,0],["2022-11-02",9357.23,9357.23,9357.23,9357.23,1100],["2022-11-03",9357.23,9357.23,9357.23,9357.23,0],["2022-11-04",9357.23,9357.23,9357.23,9357.23,0],["2022-11-07",9357.23,9357.23,9357.23,9357.23,0],["2022-11-08",9357.23,9357.23,9357.23,9357.23,0],["2022-11-09",9357.23,9357.23,9357.23,9357.23,0],["2022-11-10",9357.23,9357.23,9357.23,9357.23,0],["2022-11-11",8506.57,8506.57,8506.57,8506.57,2400],["2022-11-14",8506.57,8506.57,8506.57,8506.57,0],["2022-11-15",8506.57,8506.57,8506.57,8506.57,0],["2022-11-16",8506.57,8506.57,8506.57,8506.57,0],["2022-11-17",8506.57,8506.57,8506.57,8506.57,0],["2022-11-18",8506.57,8506.57,8506.57,8506.57,0],["2022-11-21",8506.57,8506.57,8506.57,8506.57,0],["2022-11-22",8506.57,8506.57,8506.57,8506.57,0],["2022-11-23",8506.57,8506.57,8506.57,8506.57,0],["2022-11-24",8506.57,8506.57,8506.57,8506.57,0],["2022-11-25",8506.57,8506.57,8506.57,8506.57,0],["2022-11-28",9357.23,9357.23,9357.23,9357.23,200],["2022-11-29",9357.23,9357.23,9357.23,9357.23,0],["2022-11-30",9357.23,9357.23,9357.23,9357.23,0],["2022-12-01",9357.23,9357.23,9357.23,9357.23,0],["2022-12-02",9357.23,9357.23,9357.23,9357.23,0],["2022-12-05",9357.23,9357.23,9357.23,9357.23,0],["2022-12-06",9357.23,9357.23,9357.23,9357.23,0],["2022-12-07",9357.23,9357.23,9357.23,9357.23,0],["2022-12-08",9357.23,9357.23,9357.23,9357.23,0],["2022-12-09",9357.23,9357.23,9357.23,9357.23,0],["2022-12-12",9357.23,9357.23,9357.23,9357.23,0],["2022-12-13",9357.23,9357.23,9357.23,9357.23,0],["2022-12-14",9357.23,9357.23,9357.23,9357.23,0],["2022-12-15",9357.23,9357.23,9357.23,9357.23,0],["2022-12-16",9357.23,9357.23,9357.23,9357.23,0],["2022-12-19",9357.23,9357.23,9357.23,9357.23,0],["2022-12-20",9357.23,9357.23,9357.23,9357.23,0],["2022-12-21",9357.23,9357.23,9357.23,9357.23,0],["2022-12-22",9357.23,9357.23,9357.23,9357.23,0],["2022-12-23",9357.23,9357.23,9357.23,9357.23,0],["2022-12-26",10207.88,10207.88,10207.88,10207.88,200],["2022-12-27",10207.88,10207.88,10207.88,10207.88,0],["2022-12-28",10207.88,10207.88,10207.88,10207.88,0],["2022-12-29",10207.88,10207.88,10207.88,10207.88,0],["2022-12-30",10207.88,10207.88,10207.88,10207.88,0],["2023-01-03",10207.88,10207.88,10207.88,10207.88,0],["2023-01-04",10207.88,10207.88,10207.88,10207.88,0],["2023-01-05",10207.88,10207.88,10207.88,10207.88,0],["2023-01-06",10207.88,10207.88,10207.88,10207.88,0],["2023-01-09",10207.88,10207.88,10207.88,10207.88,0],["2023-01-10",10207.88,10207.88,10207.88,10207.88,0],["2023-01-11",10207.88,10207.88,10207.88,10207.88,0],["2023-01-12",10207.88,10207.88,10207.88,10207.88,0],["2023-01-13",10207.88,10207.88,10207.88,10207.88,0],["2023-01-16",10207.88,10207.88,10207.88,10207.88,0],["2023-01-17",10207.88,10207.88,10207.88,10207.88,0],["2023-01-18",10207.88,10207.88,10207.88,10207.88,0],["2023-01-19",10207.88,10207.88,10207.88,10207.88,0],["2023-01-27",10207.88,10207.88,10207.88,10207.88,0],["2023-01-30",10207.88,10207.88,10207.88,10207.88,0],["2023-01-31",10207.88,10207.88,10207.88,10207.88,0],["2023-02-01",10207.88,10207.88,10207.88,10207.88,0],["2023-02-02",10207.88,10207.88,10207.88,10207.88,0],["2023-02-03",10207.88,10207.88,10207.88,10207.88,0],["2023-02-06",10207.88,10207.88,10207.88,10207.88,0],["2023-02-07",10207.88,10207.88,10207.88,10207.88,0],["2023-02-08",10207.88,10207.88,10207.88,10207.88,0],["2023-02-09",10207.88,10207.88,10207.88,10207.88,0],["2023-02-10",11153.06,11153.06,11153.06,11153.06,200],["2023-02-13",11153.06,11153.06,11153.06,11153.06,0],["2023-02-14",11153.06,11153.06,11153.06,11153.06,0],["2023-02-15",11153.06,11153.06,11153.06,11153.06,0],["2023-02-16",11153.06,11153.06,11153.06,11153.06,0],["2023-02-17",11153.06,11153.06,11153.06,11153.06,0],["2023-02-20",11153.06,11153.06,11153.06,11153.06,0],["2023-02-21",11153.06,11153.06,11153.06,11153.06,0],["2023-02-22",11153.06,11153.06,11153.06,11153.06,0],["2023-02-23",11342.09,11342.09,11342.09,11342.09,200],["2023-02-24",11342.09,11342.09,11342.09,11342.09,0],["2023-02-27",11342.09,11342.09,11342.09,11342.09,0],["2023-02-28",11342.09,11342.09,11342.09,11342.09,0],["2023-03-01",11342.09,11342.09,11342.09,11342.09,0],["2023-03-02",11342.09,11342.09,11342.09,11342.09,0],["2023-03-03",11342.09,11342.09,11342.09,11342.09,0],["2023-03-06",11342.09,11342.09,11342.09,11342.09,0],["2023-03-07",11342.09,11342.09,11342.09,11342.09,0],["2023-03-08",11342.09,11342.09,11342.09,11342.09,0],["2023-03-09",11342.09,11342.09,11342.09,11342.09,0],["2023-03-10",11342.09,11342.09,11342.09,11342.09,0],["2023-03-13",11342.09,11342.09,11342.09,11342.09,0],["2023-03-14",11342.09,11342.09,11342.09,11342.09,0],["2023-03-15",11342.09,11342.09,11342.09,11342.09,0],["2023-03-16",11342.09,11342.09,11342.09,11342.09,0],["2023-03-17",11342.09,11342.09,11342.09,11342.09,0],["2023-03-20",11342.09,11342.09,11342.09,11342.09,0],["2023-03-21",11342.09,11342.09,11342.09,11342.09,0],["2023-03-22",11342.09,11342.09,11342.09,11342.09,0],["2023-03-23",11342.09,11342.09,11342.09,11342.09,0],["2023-03-24",11342.09,11342.09,11342.09,11342.09,0],["2023-03-27",11342.09,11342.09,11342.09,11342.09,0],["2023-03-28",11342.09,11342.09,11342.09,11342.09,0],["2023-03-29",11342.09,11342.09,11342.09,11342.09,0],["2023-03-30",11342.09,11342.09,11342.09,11342.09,0],["2023-03-31",11814.68,11814.68,11814.68,11814.68,200],["2023-04-03",11814.68,11814.68,11814.68,11814.68,0],["2023-04-04",11814.68,12948.89,10680.47,12948.89,700],["2023-04-05",12948.89,12948.89,12948.89,12948.89,0],["2023-04-06",13137.93,13137.93,13137.93,13137.93,2000],["2023-04-07",13137.93,13137.93,13137.93,13137.93,0],["2023-04-10",13137.93,13137.93,13137.93,13137.93,0],["2023-04-11",13137.93,13137.93,13137.93,13137.93,0],["2023-04-12",13137.93,13137.93,13137.93,13137.93,0],["2023-04-13",13137.93,13137.93,13137.93,13137.93,0],["2023-04-14",11909.2,11909.2,11909.2,11909.2,200],["2023-04-17",11909.2,11909.2,11909.2,11909.2,0],["2023-04-18",11909.2,11909.2,11909.2,11909.2,0],["2023-04-19",11909.2,11909.2,11909.2,11909.2,0],["2023-04-20",11909.2,11909.2,11909.2,11909.2,0],["2023-04-21",11909.2,11909.2,11909.2,11909.2,0],["2023-04-24",11909.2,11909.2,11909.2,11909.2,0],["2023-04-25",11909.2,11909.2,11909.2,11909.2,0],["2023-04-26",11909.2,11909.2,11909.2,11909.2,0],["2023-04-27",11909.2,11909.2,11909.2,11909.2,0],["2023-04-28",11909.2,11909.2,11909.2,11909.2,0],["2023-05-04",11909.2,11909.2,11909.2,11909.2,0],["2023-05-05",11909.2,11909.2,11909.2,11909.2,0],["2023-05-08",11909.2,11909.2,11909.2,11909.2,0],["2023-05-09",11909.2,11909.2,11909.2,11909.2,0],["2023-05-10",11909.2,11909.2,11909.2,11909.2,0],["2023-05-11",11909.2,11909.2,11909.2,11909.2,0],["2023-05-12",11909.2,11909.2,11909.2,11909.2,0],["2023-05-15",11909.2,11909.2,11909.2,11909.2,0],["2023-05-16",11909.2,11909.2,11909.2,11909.2,0],["2023-05-17",11909.2,11909.2,11909.2,11909.2,0],["2023-05-18",11909.2,11909.2,11909.2,11909.2,0],["2023-05-19",11909.2,11909.2,11909.2,11909.2,0],["2023-05-22",11909.2,11909.2,11909.2,11909.2,0],["2023-05-23",11909.2,11909.2,11909.2,11909.2,0],["2023-05-24",11909.2,11909.2,11909.2,11909.2,0],["2023-05-25",11909.2,11909.2,11909.2,11909.2,0],["2023-05-26",11909.2,11909.2,11909.2,11909.2,0],["2023-05-29",11909.2,11909.2,11909.2,11909.2,0],["2023-05-30",11909.2,11909.2,11909.2,11909.2,0],["2023-05-31",11909.2,11909.2,11909.2,11909.2,0],["2023-06-01",11909.2,11909.2,11909.2,11909.2,0],["2023-06-02",11909.2,11909.2,11909.2,11909.2,0],["2023-06-05",11909.2,11909.2,11909.2,11909.2,0],["2023-06-06",11909.2,11909.2,11909.2,11909.2,0],["2023-06-07",11909.2,11909.2,11909.2,11909.2,0],["2023-06-08",11909.2,11909.2,11909.2,11909.2,0],["2023-06-09",11909.2,11909.2,11909.2,11909.2,0],["2023-06-12",11909.2,11909.2,11909.2,11909.2,0],["2023-06-13",13043.41,13043.41,13043.41,13043.41,15000],["2023-06-14",14272.13,14272.13,14272.13,14272.13,13300],["2023-06-15",14272.13,14272.13,14272.13,14272.13,0],["2023-06-16",14272.13,14272.13,14272.13,14272.13,0],["2023-06-19",14272.13,14272.13,14272.13,14272.13,0],["2023-06-20",14272.13,14272.13,14272.13,14272.13,0],["2023-06-21",14272.13,14272.13,14272.13,14272.13,0],["2023-06-22",14272.13,14272.13,14272.13,14272.13,0],["2023-06-23",14272.13,14272.13,14272.13,14272.13,0],["2023-06-26",14272.13,14272.13,14272.13,14272.13,0],["2023-06-27",14272.13,14272.13,14272.13,14272.13,0],["2023-06-28",14272.13,14272.13,14272.13,14272.13,0],["2023-06-29",14272.13,14272.13,14272.13,14272.13,0],["2023-06-30",14272.13,14272.13,14272.13,14272.13,0],["2023-07-03",14272.13,14272.13,14272.13,14272.13,0],["2023-07-04",14272.13,14272.13,14272.13,14272.13,0],["2023-07-05",14272.13,14272.13,14272.13,14272.13,0],["2023-07-06",14272.13,14272.13,14272.13,14272.13,0],["2023-07-07",14272.13,14272.13,14272.13,14272.13,0],["2023-07-10",14272.13,14272.13,14272.13,14272.13,0],["2023-07-11",14272.13,14272.13,14272.13,14272.13,0],["2023-07-12",14272.13,14272.13,14272.13,14272.13,0],["2023-07-13",14272.13,14272.13,14272.13,14272.13,0],["2023-07-14",14272.13,14272.13,14272.13,14272.13,0],["2023-07-17",12854.37,12854.37,12854.37,12854.37,5400],["2023-07-18",12854.37,12854.37,12854.37,12854.37,0],["2023-07-19",12854.37,12854.37,12854.37,12854.37,0],["2023-07-20",12854.37,12854.37,12854.37,12854.37,0],["2023-07-21",12854.37,12854.37,12854.37,12854.37,0],["2023-07-24",12854.37,12854.37,12854.37,12854.37,0],["2023-07-25",12854.37,12854.37,12854.37,12854.37,0],["2023-07-26",12854.37,12854.37,12854.37,12854.37,0],["2023-07-27",12854.37,12854.37,12854.37,12854.37,0],["2023-07-28",12854.37,12854.37,12854.37,12854.37,0],["2023-07-31",12854.37,12854.37,12854.37,12854.37,0],["2023-08-01",12854.37,12854.37,12854.37,12854.37,0],["2023-08-02",12854.37,12854.37,12854.37,12854.37,131000],["2023-08-03",12854.37,12854.37,12854.37,12854.37,0],["2023-08-04",11814.68,11814.68,11814.68,11814.68,1100],["2023-08-07",12948.89,12948.89,12948.89,12948.89,130000],["2023-08-08",12948.89,12948.89,12948.89,12948.89,0],["2023-08-09",11720.16,14177.62,11720.16,14177.62,4000],["2023-08-10",14177.62,14177.62,14177.62,14177.62,0],["2023-08-11",14650.2,14650.2,14650.2,14650.2,110000],["2023-08-14",16067.97,16067.97,16067.97,16067.97,46600],["2023-08-15",16067.97,16067.97,16067.97,16067.97,500],["2023-08-16",16067.97,16067.97,16067.97,16067.97,1500],["2023-08-17",16351.52,16351.52,14461.17,14461.17,600],["2023-08-18",14461.17,14461.17,14461.17,14461.17,0],["2023-08-21",14461.17,14461.17,14461.17,14461.17,0],["2023-08-22",14461.17,14461.17,14461.17,14461.17,0],["2023-08-23",14461.17,14461.17,14461.17,14461.17,0],["2023-08-24",14461.17,14461.17,14461.17,14461.17,0],["2023-08-25",14461.17,14461.17,14461.17,14461.17,0],["2023-08-28",14461.17,14461.17,14461.17,14461.17,0],["2023-08-29",14177.62,14177.62,14177.62,14177.62,50000],["2023-08-30",14177.62,14177.62,14177.62,14177.62,0],["2023-08-31",14177.62,14177.62,14177.62,14177.62,0],["2023-09-05",14177.62,14177.62,14177.62,14177.62,0],["2023-09-06",14177.62,14177.62,14177.62,14177.62,0],["2023-09-07",14177.62,14177.62,14177.62,14177.62,0],["2023-09-08",14177.62,14177.62,14177.62,14177.62,0],["2023-09-11",14177.62,14177.62,14177.62,14177.62,0],["2023-09-12",14177.62,14177.62,14177.62,14177.62,0],["2023-09-13",14177.62,14177.62,14177.62,14177.62,0],["2023-09-14",14177.62,14177.62,14177.62,14177.62,0],["2023-09-15",14177.62,14177.62,14177.62,14177.62,0],["2023-09-18",14177.62,14177.62,14177.62,14177.62,0],["2023-09-19",14177.62,14177.62,14177.62,14177.62,0],["2023-09-20",14177.62,14177.62,14177.62,14177.62,0],["2023-09-21",14177.62,14177.62,14177.62,14177.62,0],["2023-09-22",14177.62,14177.62,14177.62,14177.62,0],["2023-09-25",14177.62,14177.62,14177.62,14177.62,0],["2023-09-26",14177.62,14177.62,14177.62,14177.62,0],["2023-09-27",14177.62,14177.62,14177.62,14177.62,0],["2023-09-28",14177.62,14177.62,14177.62,14177.62,0],["2023-09-29",14177.62,14177.62,14177.62,14177.62,0],["2023-10-02",14177.62,14177.62,14177.62,14177.62,0],["2023-10-03",14177.62,14177.62,14177.62,14177.62,0],["2023-10-04",14177.62,14177.62,14177.62,14177.62,0],["2023-10-05",14177.62,14177.62,14177.62,14177.62,0],["2023-10-06",14177.62,14177.62,14177.62,14177.62,0],["2023-10-09",14177.62,14177.62,14177.62,14177.62,0],["2023-10-10",14177.62,14177.62,14177.62,14177.62,0],["2023-10-11",14177.62,14177.62,14177.62,14177.62,0],["2023-10-12",14177.62,14177.62,14177.62,14177.62,0],["2023-10-13",15527.87,15527.87,15527.87,15527.87,1000],["2023-10-16",15527.87,15527.87,15527.87,15527.87,0],["2023-10-17",17071.01,17071.01,17071.01,17071.01,1500],["2023-10-18",17071.01,17071.01,17071.01,17071.01,300],["2023-10-19",17071.01,17071.01,17071.01,17071.01,200],["2023-10-20",17071.01,17071.01,17071.01,17071.01,700],["2023-10-23",17360.35,17360.35,17360.35,17360.35,800],["2023-10-24",17360.35,17360.35,17360.35,17360.35,200],["2023-10-25",17360.35,17360.35,17360.35,17360.35,0],["2023-10-26",17360.35,17360.35,17360.35,17360.35,0],["2023-10-27",17360.35,17360.35,17360.35,17360.35,0],["2023-10-30",19096.38,19096.38,19096.38,19096.38,5000],["2023-10-31",19096.38,19096.38,19096.38,19096.38,0],["2023-11-01",19096.38,19096.38,19096.38,19096.38,0],["2023-11-02",19096.38,19096.38,19096.38,19096.38,0],["2023-11-03",19096.38,19096.38,19096.38,19096.38,0],["2023-11-06",19096.38,19096.38,19096.38,19096.38,0],["2023-11-07",19096.38,19096.38,19096.38,19096.38,0],["2023-11-08",19096.38,19096.38,19096.38,19096.38,0],["2023-11-09",19096.38,19096.38,19096.38,19096.38,500],["2023-11-10",19096.38,19096.38,19096.38,19096.38,0],["2023-11-13",19096.38,19096.38,19096.38,19096.38,0],["2023-11-14",19096.38,19096.38,19096.38,19096.38,0],["2023-11-15",19096.38,19096.38,19096.38,19096.38,0],["2023-11-16",19096.38,19096.38,19096.38,19096.38,0],["2023-11-17",19096.38,19096.38,19096.38,19096.38,0],["2023-11-20",18324.81,18324.81,18324.81,18324.81,5400],["2023-11-21",16588.78,16588.78,16588.78,16588.78,137100],["2023-11-22",16588.78,16588.78,16588.78,16588.78,100],["2023-11-23",14949.19,14949.19,14949.19,14949.19,50000],["2023-11-24",14949.19,14949.19,14466.96,14466.96,86900],["2023-11-27",14466.96,14466.96,14466.96,14466.96,0],["2023-11-28",14466.96,14466.96,14466.96,14466.96,0],["2023-11-29",14466.96,14466.96,14466.96,14466.96,0],["2023-11-30",15913.65,15913.65,15913.65,15913.65,1000],["2023-12-01",15913.65,15913.65,15913.65,15913.65,0],["2023-12-04",15913.65,15913.65,15913.65,15913.65,0],["2023-12-05",15913.65,15913.65,15913.65,15913.65,0],["2023-12-06",15913.65,15913.65,15913.65,15913.65,90700],["2023-12-07",15913.65,15913.65,15913.65,15913.65,0],["2023-12-08",15913.65,15913.65,15913.65,15913.65,0],["2023-12-11",15913.65,15913.65,15913.65,15913.65,0],["2023-12-12",15913.65,15913.65,15913.65,15913.65,0],["2023-12-13",15913.65,15913.65,15913.65,15913.65,0],["2023-12-14",15913.65,15913.65,15913.65,15913.65,0],["2023-12-15",15913.65,15913.65,15913.65,15913.65,0],["2023-12-18",15913.65,15913.65,15913.65,15913.65,0],["2023-12-19",16395.88,16395.88,16395.88,16395.88,200],["2023-12-20",15431.42,15431.42,15431.42,15431.42,1100],["2023-12-21",15431.42,15431.42,15431.42,15431.42,0],["2023-12-22",15431.42,15431.42,15431.42,15431.42,1400],["2023-12-25",15431.42,16974.56,15431.42,16974.56,55400],["2023-12-26",16974.56,16974.56,16974.56,16974.56,0],["2023-12-27",18517.7,18614.15,18517.7,18614.15,23900],["2023-12-28",18614.15,18614.15,18614.15,18614.15,0],["2023-12-29",18614.15,18614.15,18614.15,18614.15,0],["2024-01-02",18614.15,18614.15,18614.15,18614.15,0],["2024-01-03",18614.15,18614.15,18614.15,18614.15,0],["2024-01-04",17360.35,17360.35,17360.35,17360.35,50000],["2024-01-05",17360.35,17360.35,17360.35,17360.35,0],["2024-01-08",17360.35,17360.35,17360.35,17360.35,0],["2024-01-09",17360.35,17360.35,17360.35,17360.35,0],["2024-01-10",17360.35,17360.35,17360.35,17360.35,0],["2024-01-11",17360.35,17360.35,17360.35,17360.35,0],["2024-01-12",17360.35,17360.35,17360.35,17360.35,0],["2024-01-15",17360.35,17360.35,17360.35,17360.35,0],["2024-01-16",17360.35,17360.35,17360.35,17360.35,0],["2024-01-17",17360.35,17360.35,17360.35,17360.35,0],["2024-01-18",17360.35,17360.35,17360.35,17360.35,0],["2024-01-19",17360.35,17360.35,17360.35,17360.35,5700],["2024-01-22",17360.35,17360.35,17360.35,17360.35,0],["2024-01-23",17360.35,17360.35,17360.35,17360.35,0],["2024-01-24",17360.35,17360.35,17360.35,17360.35,0],["2024-01-25",17360.35,17360.35,17360.35,17360.35,0],["2024-01-26",17360.35,17360.35,17360.35,17360.35,0],["2024-01-29",17360.35,17360.35,17360.35,17360.35,0],["2024-01-30",17360.35,17360.35,17360.35,17360.35,0],["2024-01-31",17360.35,17360.35,17360.35,17360.35,0],["2024-02-01",17360.35,17360.35,17360.35,17360.35,0],["2024-02-02",17360.35,17360.35,17360.35,17360.35,0],["2024-02-05",17360.35,17360.35,17360.35,17360.35,0],["2024-02-06",17360.35,17360.35,17360.35,17360.35,0],["2024-02-07",17360.35,17360.35,17360.35,17360.35,0],["2024-02-15",17360.35,17360.35,17360.35,17360.35,0],["2024-02-16",17360.35,17360.35,17360.35,17360.35,0],["2024-02-19",17360.35,17360.35,17360.35,17360.35,0],["2024-02-20",17360.35,17360.35,17360.35,17360.35,0],["2024-02-21",17360.35,17360.35,17360.35,17360.35,0],["2024-02-22",17360.35,17360.35,17360.35,17360.35,0],["2024-02-23",17360.35,17360.35,17360.35,17360.35,0],["2024-02-26",17360.35,17360.35,17360.35,17360.35,0],["2024-02-27",17360.35,17360.35,17360.35,17360.35,0],["2024-02-28",17360.35,17360.35,17360.35,17360.35,0],["2024-02-29",17360.35,17360.35,17360.35,17360.35,0],["2024-03-01",17360.35,17360.35,17360.35,17360.35,0],["2024-03-04",17360.35,17360.35,17360.35,17360.35,0],["2024-03-05",17360.35,17360.35,17360.35,17360.35,900],["2024-03-06",17360.35,17360.35,17360.35,17360.35,300],["2024-03-07",17360.35,17360.35,17360.35,17360.35,0],["2024-03-08",17360.35,17360.35,17360.35,17360.35,0],["2024-03-11",17360.35,17360.35,17360.35,17360.35,0],["2024-03-12",17360.35,17360.35,17360.35,17360.35,0],["2024-03-13",15624.31,15624.31,15624.31,15624.31,100],["2024-03-14",15624.31,15624.31,15624.31,15624.31,0],["2024-03-15",15624.31,15624.31,15624.31,15624.31,0],["2024-03-18",17167.45,17167.45,17167.45,17167.45,100],["2024-03-19",17167.45,17167.45,17167.45,17167.45,0],["2024-03-20",18421.26,18421.26,18421.26,18421.26,100],["2024-03-21",18421.26,18421.26,18421.26,18421.26,0],["2024-03-22",18421.26,18421.26,18421.26,18421.26,0],["2024-03-25",18421.26,18421.26,18421.26,18421.26,0],["2024-03-26",18421.26,18421.26,18421.26,18421.26,0],["2024-03-27",18421.26,18421.26,18421.26,18421.26,0],["2024-03-28",20253.74,20253.74,20253.74,20253.74,100],["2024-03-29",22182.67,22182.67,21989.77,21989.77,200],["2024-04-01",21989.77,21989.77,21989.77,21989.77,0],["2024-04-02",21989.77,21989.77,21989.77,21989.77,0],["2024-04-03",21989.77,21989.77,21989.77,21989.77,0],["2024-04-04",21989.77,21989.77,21989.77,21989.77,0],["2024-04-05",23725.81,23725.81,23725.81,23725.81,300],["2024-04-08",23725.81,23725.81,23725.81,23725.81,0],["2024-04-09",23725.81,23725.81,23725.81,23725.81,0],["2024-04-10",23725.81,23725.81,23725.81,23725.81,0],["2024-04-11",23725.81,23725.81,23725.81,23725.81,0],["2024-04-12",23725.81,23725.81,23725.81,23725.81,0],["2024-04-15",23725.81,23725.81,23725.81,23725.81,0],["2024-04-16",23725.81,23725.81,23725.81,23725.81,0],["2024-04-17",23725.81,23725.81,23725.81,23725.81,0],["2024-04-19",24979.61,24979.61,24979.61,24979.61,300],["2024-04-22",24979.61,24979.61,24979.61,24979.61,0],["2024-04-23",24979.61,24979.61,24979.61,24979.61,0],["2024-04-24",24979.61,24979.61,24979.61,24979.61,0],["2024-04-25",24979.61,24979.61,24979.61,24979.61,0],["2024-04-26",24979.61,24979.61,24979.61,24979.61,0],["2024-05-02",24979.61,24979.61,24979.61,24979.61,0],["2024-05-03",24979.61,24979.61,24979.61,24979.61,0],["2024-05-06",24979.61,24979.61,24979.61,24979.61,0],["2024-05-07",24979.61,24979.61,24979.61,24979.61,0],["2024-05-08",24979.61,24979.61,24979.61,24979.61,0],["2024-05-09",24979.61,24979.61,24979.61,24979.61,0],["2024-05-10",24979.61,24979.61,24979.61,24979.61,0],["2024-05-13",24979.61,24979.61,24979.61,24979.61,0],["2024-05-14",24979.61,24979.61,24979.61,24979.61,0],["2024-05-15",24979.61,24979.61,24979.61,24979.61,0],["2024-05-16",25654.74,25654.74,25654.74,25654.74,1000],["2024-05-17",25654.74,25654.74,25654.74,25654.74,0],["2024-05-20",25654.74,25654.74,25654.74,25654.74,0],["2024-05-21",25654.74,25654.74,25654.74,25654.74,0],["2024-05-22",25654.74,25654.74,25654.74,25654.74,0],["2024-05-23",23147.13,23147.13,23147.13,23147.13,50100],["2024-05-24",20832.42,20832.42,20832.42,20832.42,50000],["2024-05-27",18807.04,18807.04,18807.04,18807.04,600],["2024-05-28",16974.56,16974.56,16974.56,16974.56,1100],["2024-05-29",16974.56,16974.56,16974.56,16974.56,0],["2024-05-30",16974.56,16974.56,16974.56,16974.56,0],["2024-05-31",16974.56,16974.56,16974.56,16974.56,200],["2024-06-03",16974.56,16974.56,16878.12,16878.12,1100],["2024-06-04",16878.12,16878.12,16878.12,16878.12,0],["2024-06-05",16878.12,16878.12,16878.12,16878.12,300],["2024-06-06",15334.97,15334.97,15334.97,15334.97,100],["2024-06-07",15334.97,15334.97,15334.97,15334.97,0],["2024-06-10",16781.67,16781.67,15431.42,15431.42,2300],["2024-06-11",16974.56,16974.56,15527.87,16974.56,2500],["2024-06-12",15527.87,15624.31,15527.87,15624.31,27100],["2024-06-13",17167.45,17167.45,15527.87,17167.45,16300],["2024-06-14",15624.31,18807.04,15624.31,18807.04,2700],["2024-06-17",20639.52,20639.52,17071.01,19385.72,1600],["2024-06-18",17456.79,21218.2,17456.79,21218.2,9112],["2024-06-19",19289.27,20928.86,19289.27,19289.27,2400],["2024-06-20",19289.27,19289.27,19289.27,19289.27,0],["2024-06-21",17360.35,17360.35,17360.35,17360.35,900],["2024-06-24",17360.35,17360.35,17360.35,17360.35,0],["2024-06-25",15817.21,19096.38,15817.21,16202.99,56200],["2024-06-26",16202.99,16299.44,16202.99,16299.44,200],["2024-06-27",15334.97,15334.97,15334.97,15334.97,100],["2024-06-28",15334.97,15334.97,15334.97,15334.97,0],["2024-07-01",15334.97,15334.97,15334.97,15334.97,100],["2024-07-02",15334.97,15334.97,15334.97,15334.97,0],["2024-07-03",15334.97,15334.97,15334.97,15334.97,0],["2024-07-04",15431.42,15431.42,15334.97,15334.97,22100],["2024-07-05",15334.97,15334.97,15334.97,15334.97,0],["2024-07-08",15431.42,16781.67,15431.42,16781.67,1300],["2024-07-09",18324.81,18324.81,17360.35,17360.35,22900],["2024-07-10",19096.38,19096.38,19096.38,19096.38,8100],["2024-07-11",19289.27,19289.27,19289.27,19289.27,2100],["2024-07-12",17360.35,17360.35,17360.35,17360.35,700],["2024-07-15",17360.35,17360.35,17360.35,17360.35,0],["2024-07-16",17360.35,17360.35,17360.35,17360.35,0],["2024-07-17",17360.35,17360.35,17360.35,17360.35,0],["2024-07-18",15624.31,15624.31,15624.31,15624.31,300],["2024-07-19",14852.74,14852.74,14274.06,14274.06,1000],["2024-07-22",14274.06,14274.06,14274.06,14274.06,0],["2024-07-23",15527.87,15527.87,15431.42,15431.42,400],["2024-07-24",15431.42,15431.42,15431.42,15431.42,0],["2024-07-25",15431.42,15431.42,15431.42,15431.42,0],["2024-07-26",15431.42,15431.42,15431.42,15431.42,0],["2024-07-29",15431.42,15431.42,15431.42,15431.42,1400],["2024-07-30",15431.42,15431.42,15431.42,15431.42,0],["2024-07-31",15431.42,15431.42,15431.42,15431.42,0],["2024-08-01",15431.42,15431.42,15431.42,15431.42,0],["2024-08-02",15238.53,15238.53,15238.53,15238.53,300],["2024-08-05",14081.17,14081.17,14081.17,14081.17,100],["2024-08-06",15431.42,15431.42,13695.39,13695.39,400],["2024-08-07",13695.39,13695.39,13695.39,13695.39,0],["2024-08-08",12730.92,12730.92,12730.92,12730.92,100],["2024-08-09",12730.92,12730.92,12730.92,12730.92,0],["2024-08-12",13984.72,13984.72,13984.72,13984.72,500],["2024-08-13",12730.92,15334.97,12730.92,15334.97,300],["2024-08-14",16781.67,16781.67,16781.67,16781.67,300],["2024-08-15",15238.53,15913.65,15142.08,15913.65,4500],["2024-08-16",14466.96,16878.12,14370.51,16878.12,16500],["2024-08-19",18517.7,18517.7,18517.7,18517.7,100],["2024-08-20",16781.67,16781.67,16781.67,16781.67,100],["2024-08-21",17939.03,18421.26,17939.03,18421.26,3500],["2024-08-22",20253.74,20253.74,20253.74,20253.74,300],["2024-08-23",22182.67,22182.67,22182.67,22182.67,100],["2024-08-26",22182.67,22182.67,22182.67,22182.67,0],["2024-08-27",19964.4,19964.4,19964.4,19964.4,100],["2024-08-28",18035.47,18035.47,18035.47,18035.47,100],["2024-08-29",18035.47,18035.47,16299.44,16299.44,600],["2024-08-30",15045.63,15045.63,15045.63,15045.63,100],["2024-09-04",15045.63,15045.63,15045.63,15045.63,0],["2024-09-05",15045.63,15045.63,15045.63,15045.63,0],["2024-09-06",15045.63,15045.63,15045.63,15045.63,0],["2024-09-09",15045.63,15045.63,15045.63,15045.63,0],["2024-09-10",15045.63,15045.63,15045.63,15045.63,0],["2024-09-11",15045.63,15045.63,15045.63,15045.63,0],["2024-09-12",15045.63,15045.63,15045.63,15045.63,0],["2024-09-13",14654.84,14654.84,14654.84,14654.84,4900],["2024-09-16",13677.85,13677.85,13677.85,13677.85,5000],["2024-09-17",13677.85,13677.85,13677.85,13677.85,0],["2024-09-18",13677.85,13677.85,13677.85,13677.85,0],["2024-09-19",13677.85,13677.85,13677.85,13677.85,0],["2024-09-20",14264.04,14264.04,14264.04,14264.04,100],["2024-09-23",15631.83,15631.83,13482.45,13482.45,5200],["2024-09-24",13482.45,13482.45,13482.45,13482.45,0],["2024-09-25",13482.45,13482.45,13482.45,13482.45,0],["2024-09-26",13482.45,13482.45,13482.45,13482.45,0],["2024-09-27",13482.45,13482.45,13482.45,13482.45,0],["2024-09-30",13482.45,13482.45,13482.45,13482.45,0],["2024-10-01",13482.45,13482.45,13482.45,13482.45,0],["2024-10-02",13482.45,13482.45,13482.45,13482.45,0],["2024-10-03",13482.45,13482.45,13482.45,13482.45,0],["2024-10-04",13482.45,13482.45,13482.45,13482.45,0],["2024-10-07",13482.45,13482.45,13482.45,13482.45,100],["2024-10-08",13482.45,13482.45,13482.45,13482.45,0],["2024-10-09",13482.45,13482.45,13482.45,13482.45,0],["2024-10-10",14654.84,14752.54,14654.84,14752.54,200],["2024-10-11",14752.54,14752.54,14752.54,14752.54,0],["2024-10-14",14166.34,14166.34,14166.34,14166.34,100],["2024-10-15",14166.34,14166.34,14166.34,14166.34,0],["2024-10-16",14166.34,14166.34,14166.34,14166.34,0],["2024-10-17",13677.85,13677.85,13677.85,13677.85,1100],["2024-10-18",15045.63,15045.63,13775.55,15045.63,1300],["2024-10-21",15045.63,15045.63,15045.63,15045.63,0],["2024-10-22",13775.55,13775.55,13775.55,13775.55,100],["2024-10-23",13775.55,13775.55,13775.55,13775.55,0],["2024-10-24",14654.84,15143.33,13970.95,13970.95,1000],["2024-10-25",13970.95,13970.95,13970.95,13970.95,0],["2024-10-28",13970.95,13970.95,13970.95,13970.95,0],["2024-10-29",13970.95,13970.95,13970.95,13970.95,0],["2024-10-30",13970.95,13970.95,13970.95,13970.95,0],["2024-10-31",13970.95,13970.95,13970.95,13970.95,0],["2024-11-01",15338.73,15338.73,15338.73,15338.73,100],["2024-11-04",15338.73,15338.73,15338.73,15338.73,0],["2024-11-05",14850.24,14850.24,14850.24,14850.24,100],["2024-11-06",14850.24,14850.24,14850.24,14850.24,0],["2024-11-07",14850.24,14850.24,14850.24,14850.24,0],["2024-11-08",14850.24,14850.24,14850.24,14850.24,0],["2024-11-11",14850.24,14850.24,14850.24,14850.24,0],["2024-11-12",14850.24,14850.24,14850.24,14850.24,0],["2024-11-13",15143.33,15143.33,14947.94,14947.94,3100],["2024-11-14",15143.33,15143.33,15143.33,15143.33,100],["2024-11-15",15143.33,15143.33,15143.33,15143.33,0],["2024-11-18",14947.94,14947.94,14654.84,14654.84,200],["2024-11-19",14654.84,14654.84,14654.84,14654.84,50000],["2024-11-20",14654.84,14654.84,14654.84,14654.84,0],["2024-11-21",14654.84,14654.84,14654.84,14654.84,0],["2024-11-22",16022.62,16120.32,14947.94,16120.32,60100],["2024-11-25",16120.32,17585.81,16120.32,17585.81,2100],["2024-11-26",19246.69,19246.69,19246.69,19246.69,100],["2024-11-27",19246.69,19637.48,17488.11,19637.48,8500],["2024-11-28",19637.48,19637.48,19637.48,19637.48,0],["2024-11-29",19637.48,19637.48,19637.48,19637.48,0],["2024-12-02",19637.48,19637.48,19637.48,19637.48,0],["2024-12-03",17683.51,17683.51,17683.51,17683.51,100],["2024-12-04",17683.51,17683.51,17683.51,17683.51,0],["2024-12-05",17683.51,17683.51,17683.51,17683.51,0],["2024-12-06",17683.51,17683.51,17683.51,17683.51,0],["2024-12-09",16022.62,16022.62,16022.62,16022.62,100],["2024-12-10",14752.54,14752.54,14752.54,14752.54,8100],["2024-12-11",14752.54,14752.54,14752.54,14752.54,0],["2024-12-12",14654.84,14654.84,14654.84,14654.84,100],["2024-12-13",14654.84,14654.84,14654.84,14654.84,0],["2024-12-16",14654.84,14654.84,14654.84,14654.84,0],["2024-12-17",14654.84,14654.84,14654.84,14654.84,0],["2024-12-18",14654.84,14654.84,14654.84,14654.84,0],["2024-12-19",14654.84,14654.84,14654.84,14654.84,100],["2024-12-20",14752.54,14752.54,14752.54,14752.54,100],["2024-12-23",14654.84,14654.84,14654.84,14654.84,100],["2024-12-24",14654.84,14654.84,14654.84,14654.84,0],["2024-12-25",14654.84,14654.84,14654.84,14654.84,0],["2024-12-26",14654.84,14752.54,14654.84,14752.54,50200],["2024-12-27",14752.54,14752.54,14752.54,14752.54,0],["2024-12-30",14752.54,14752.54,14752.54,14752.54,0],["2024-12-31",14752.54,14752.54,14752.54,14752.54,0],["2025-01-02",14752.54,14752.54,14752.54,14752.54,0],["2025-01-03",14752.54,14752.54,14752.54,14752.54,0],["2025-01-06",14752.54,14752.54,14752.54,14752.54,0],["2025-01-07",14752.54,14752.54,14752.54,14752.54,0],["2025-01-08",14752.54,14752.54,14752.54,14752.54,0],["2025-01-09",14752.54,14752.54,14752.54,14752.54,0],["2025-01-10",14752.54,14752.54,14752.54,14752.54,0],["2025-01-13",14752.54,14752.54,14752.54,14752.54,0],["2025-01-14",14752.54,14752.54,14752.54,14752.54,0],["2025-01-15",14752.54,14752.54,14752.54,14752.54,0],["2025-01-16",14752.54,14752.54,14752.54,14752.54,100],["2025-01-17",14752.54,14752.54,14752.54,14752.54,0],["2025-01-20",14752.54,14752.54,14752.54,14752.54,0],["2025-01-21",14654.84,14654.84,13970.95,13970.95,2200],["2025-01-22",13677.85,13677.85,12700.86,12700.86,20000],["2025-01-23",13482.45,13482.45,13482.45,13482.45,100],["2025-01-24",13287.05,14654.84,13287.05,14557.14,16400],["2025-02-03",15827.23,15827.23,13677.85,15338.73,1000],["2025-02-04",16511.12,16511.12,13873.25,16120.32,8400],["2025-02-05",14557.14,17390.41,14557.14,14557.14,5000],["2025-02-06",14557.14,15729.53,14557.14,15729.53,300],["2025-02-07",14166.34,15436.43,14166.34,14166.34,6800],["2025-02-10",14068.65,15436.43,13677.85,13677.85,5400],["2025-02-11",13677.85,13677.85,13287.05,13287.05,700],["2025-02-12",13287.05,13287.05,13287.05,13287.05,0],["2025-02-13",13189.35,13189.35,13189.35,13189.35,300],["2025-02-14",13287.05,13287.05,13287.05,13287.05,600],["2025-02-17",13287.05,13287.05,13287.05,13287.05,4300],["2025-02-18",14166.34,14166.34,14166.34,14166.34,100],["2025-02-19",13287.05,13287.05,13287.05,13287.05,200],["2025-02-20",13287.05,13287.05,13287.05,13287.05,0],["2025-02-21",14264.04,14264.04,13677.85,14166.34,1300],["2025-02-24",14166.34,14166.34,14166.34,14166.34,0],["2025-02-25",13677.85,14068.65,13580.15,14068.65,1000],["2025-02-26",13482.45,13970.95,13482.45,13970.95,1100],["2025-02-27",13970.95,13970.95,13970.95,13970.95,0],["2025-02-28",13580.15,13873.25,13580.15,13873.25,200],["2025-03-03",13873.25,13873.25,13873.25,13873.25,0],["2025-03-04",13677.85,13677.85,13677.85,13677.85,100],["2025-03-05",13677.85,13677.85,13677.85,13677.85,0],["2025-03-06",13677.85,13677.85,13677.85,13677.85,0],["2025-03-07",13287.05,13287.05,13287.05,13287.05,100],["2025-03-10",13287.05,13287.05,13287.05,13287.05,0],["2025-03-11",13287.05,13287.05,13287.05,13287.05,300],["2025-03-12",13873.25,13873.25,13873.25,13873.25,100],["2025-03-13",13677.85,13677.85,13677.85,13677.85,500],["2025-03-14",14068.65,14068.65,13287.05,13677.85,19500],["2025-03-17",13189.35,13189.35,12896.26,12896.26,700],["2025-03-18",13189.35,13189.35,13189.35,13189.35,100],["2025-03-19",12993.96,12993.96,12993.96,12993.96,1700],["2025-03-20",13970.95,13970.95,13970.95,13970.95,300],["2025-03-21",13970.95,13970.95,13970.95,13970.95,0],["2025-03-24",13970.95,13970.95,13970.95,13970.95,400],["2025-03-25",13873.25,13873.25,13677.85,13873.25,300],["2025-03-26",13482.45,13775.55,13287.05,13775.55,300],["2025-03-27",13287.05,13775.55,13287.05,13775.55,300],["2025-03-28",13775.55,13775.55,13775.55,13775.55,0],["2025-03-31",13580.15,13873.25,13580.15,13873.25,200],["2025-04-01",13873.25,13873.25,13873.25,13873.25,0],["2025-04-02",13873.25,13873.25,13873.25,13873.25,0],["2025-04-03",13873.25,13873.25,13873.25,13873.25,0],["2025-04-04",12700.86,13775.55,12700.86,13775.55,400],["2025-04-08",13677.85,14557.14,13677.85,14557.14,40300],["2025-04-09",14557.14,14557.14,14557.14,14557.14,0],["2025-04-10",13189.35,13189.35,13189.35,13189.35,100],["2025-04-11",13189.35,13189.35,13189.35,13189.35,0],["2025-04-14",13189.35,13189.35,13189.35,13189.35,0],["2025-04-15",13189.35,13189.35,13189.35,13189.35,200],["2025-04-16",13189.35,13189.35,13189.35,13189.35,0],["2025-04-17",13189.35,13189.35,13189.35,13189.35,0],["2025-04-18",13189.35,13189.35,13189.35,13189.35,0],["2025-04-21",13189.35,13189.35,13189.35,13189.35,0],["2025-04-22",13189.35,13189.35,13189.35,13189.35,0],["2025-04-23",13091.66,13091.66,13091.66,13091.66,100],["2025-04-24",13091.66,13091.66,13091.66,13091.66,0],["2025-04-25",13091.66,13091.66,13091.66,13091.66,0],["2025-04-28",13091.66,13091.66,13091.66,13091.66,0],["2025-04-29",13091.66,13091.66,13091.66,13091.66,0],["2025-05-05",12407.76,12407.76,12310.06,12310.06,800],["2025-05-06",12310.06,12310.06,12310.06,12310.06,0],["2025-05-07",12310.06,12310.06,12310.06,12310.06,0],["2025-05-08",12310.06,12310.06,12310.06,12310.06,0],["2025-05-09",12310.06,12310.06,12310.06,12310.06,100],["2025-05-12",12212.37,12212.37,11723.87,11723.87,800],["2025-05-13",11723.87,11723.87,11723.87,11723.87,0],["2025-05-14",11723.87,11723.87,11723.87,11723.87,0],["2025-05-15",12310.06,12310.06,12310.06,12310.06,300],["2025-05-16",12310.06,12310.06,12310.06,12310.06,0],["2025-05-19",13482.45,13482.45,13482.45,13482.45,2500],["2025-05-20",13482.45,13482.45,13482.45,13482.45,100],["2025-05-21",13482.45,14654.84,13482.45,14654.84,3000],["2025-05-22",14654.84,15827.23,14654.84,15436.43,23800],["2025-05-23",15436.43,15436.43,15436.43,15436.43,0],["2025-05-26",16022.62,16120.32,16022.62,16120.32,3500],["2025-05-27",16120.32,16120.32,16120.32,16120.32,0],["2025-05-28",16120.32,16120.32,16120.32,16120.32,0],["2025-05-29",16120.32,16120.32,16120.32,16120.32,0],["2025-05-30",16120.32,16120.32,16120.32,16120.32,0],["2025-06-02",16120.32,16120.32,16120.32,16120.32,0],["2025-06-03",16120.32,16120.32,16120.32,16120.32,0],["2025-06-04",16120.32,16120.32,16120.32,16120.32,0],["2025-06-05",16120.32,16120.32,16120.32,16120.32,0],["2025-06-06",14557.14,14557.14,14557.14,14557.14,700],["2025-06-09",14557.14,14557.14,14557.14,14557.14,0],["2025-06-10",14557.14,14557.14,14557.14,14557.14,0],["2025-06-11",14557.14,14557.14,14557.14,14557.14,0],["2025-06-12",14557.14,14557.14,14557.14,14557.14,0],["2025-06-13",14557.14,14557.14,14557.14,14557.14,0],["2025-06-16",13189.35,13189.35,13189.35,13189.35,600],["2025-06-17",13189.35,13189.35,13189.35,13189.35,0],["2025-06-18",13189.35,13189.35,13189.35,13189.35,0],["2025-06-19",13189.35,13189.35,13189.35,13189.35,0],["2025-06-20",13189.35,13189.35,13189.35,13189.35,0],["2025-06-23",12212.37,12212.37,12212.37,12212.37,200],["2025-06-24",12212.37,12212.37,12212.37,12212.37,0],["2025-06-25",11919.27,11919.27,11919.27,11919.27,200],["2025-06-26",11919.27,11919.27,11919.27,11919.27,0],["2025-06-27",11919.27,11919.27,11919.27,11919.27,0],["2025-06-30",11919.27,11919.27,11919.27,11919.27,0],["2025-07-01",11919.27,11919.27,11919.27,11919.27,500],["2025-07-02",12212.37,12212.37,12212.37,12212.37,200],["2025-07-03",12212.37,12212.37,12212.37,12212.37,100],["2025-07-04",12212.37,12212.37,12212.37,12212.37,800],["2025-07-07",12212.37,12212.37,12212.37,12212.37,300],["2025-07-08",12212.37,12212.37,12212.37,12212.37,0],["2025-07-09",12212.37,12212.37,12212.37,12212.37,0],["2025-07-10",11919.27,12212.37,11919.27,12212.37,200],["2025-07-11",11919.27,11919.27,11919.27,11919.27,100],["2025-07-14",11919.27,12212.37,11919.27,12212.37,1100],["2025-07-15",12212.37,12212.37,12212.37,12212.37,0],["2025-07-16",12212.37,12212.37,11821.57,11821.57,500],["2025-07-17",11723.87,11919.27,11723.87,11821.57,1000],["2025-07-18",11821.57,11821.57,11821.57,11821.57,0],["2025-07-21",11821.57,11821.57,11821.57,11821.57,0],["2025-07-22",11528.47,11528.47,11528.47,11528.47,68400],["2025-07-23",11528.47,11528.47,11528.47,11528.47,0],["2025-07-24",11528.47,11528.47,11528.47,11528.47,0],["2025-07-25",11626.17,12505.46,11626.17,12407.76,800],["2025-07-28",12407.76,12407.76,12407.76,12407.76,0],["2025-07-29",12407.76,12407.76,12407.76,12407.76,0],["2025-07-30",12407.76,12407.76,12407.76,12407.76,0],["2025-07-31",12407.76,12407.76,12407.76,12407.76,0],["2025-08-01",12407.76,12407.76,12407.76,12407.76,0],["2025-08-04",12407.76,12407.76,12407.76,12407.76,0],["2025-08-05",12407.76,12407.76,12407.76,12407.76,1300],["2025-08-06",12407.76,12407.76,12407.76,12407.76,0],["2025-08-07",12407.76,12407.76,12407.76,12407.76,0],["2025-08-08",12407.76,12407.76,12407.76,12407.76,0],["2025-08-11",12407.76,12407.76,12407.76,12407.76,100],["2025-08-12",13482.45,13580.15,13482.45,13580.15,200],["2025-08-13",13482.45,13677.85,13482.45,13677.85,32100],["2025-08-14",13677.85,13677.85,13677.85,13677.85,0],["2025-08-15",14654.84,14947.94,13677.85,13677.85,2000],["2025-08-18",13677.85,13677.85,13677.85,13677.85,0],["2025-08-19",14654.84,15045.63,13970.95,13970.95,2400],["2025-08-20",13970.95,13970.95,13970.95,13970.95,100],["2025-08-21",13970.95,13970.95,13970.95,13970.95,0],["2025-08-22",12603.16,15338.73,12603.16,15338.73,2300],["2025-08-25",15338.73,15338.73,15338.73,15338.73,0],["2025-08-26",15338.73,15338.73,15338.73,15338.73,0],["2025-08-27",15241.03,16804.22,15241.03,16804.22,500],["2025-08-28",16804.22,16804.22,16804.22,16804.22,0],["2025-08-29",16804.22,16804.22,16804.22,16804.22,0],["2025-09-03",16804.22,16804.22,16804.22,16804.22,0],["2025-09-04",16804.22,16804.22,16804.22,16804.22,0],["2025-09-05",16804.22,16804.22,16804.22,16804.22,0],["2025-09-08",16804.22,16804.22,16804.22,16804.22,0],["2025-09-09",16804.22,16804.22,16804.22,16804.22,0],["2025-09-10",16804.22,16804.22,16804.22,16804.22,0],["2025-09-11",16804.22,16804.22,16804.22,16804.22,0],["2025-09-12",16804.22,16804.22,16804.22,16804.22,0],["2025-09-15",15143.33,15143.33,15143.33,15143.33,200],["2025-09-16",15143.33,15143.33,15143.33,15143.33,0],["2025-09-17",15143.33,15143.33,15143.33,15143.33,0],["2025-09-18",15143.33,15143.33,15143.33,15143.33,0],["2025-09-19",15143.33,15143.33,15143.33,15143.33,0],["2025-09-22",15143.33,15143.33,15143.33,15143.33,0],["2025-09-23",15143.33,15143.33,15143.33,15143.33,100],["2025-09-24",15143.33,15143.33,15143.33,15143.33,0],["2025-09-25",15143.33,15143.33,15143.33,15143.33,0],["2025-09-26",15143.33,15143.33,15143.33,15143.33,0],["2025-09-29",15143.33,15143.33,15143.33,15143.33,0],["2025-09-30",15143.33,15143.33,15143.33,15143.33,0],["2025-10-01",15143.33,15143.33,15143.33,15143.33,0],["2025-10-02",15143.33,15143.33,15143.33,15143.33,0],["2025-10-03",15143.33,15143.33,15143.33,15143.33,0],["2025-10-06",15143.33,15143.33,15143.33,15143.33,0],["2025-10-07",15143.33,15143.33,15143.33,15143.33,0],["2025-10-08",15143.33,15143.33,15143.33,15143.33,0],["2025-10-09",15143.33,15143.33,15143.33,15143.33,0],["2025-10-10",15143.33,15143.33,15143.33,15143.33,0],["2025-10-13",15143.33,15143.33,15143.33,15143.33,0],["2025-10-14",15143.33,15143.33,15143.33,15143.33,0],["2025-10-15",15143.33,15143.33,15143.33,15143.33,0],["2025-10-16",15143.33,15143.33,15143.33,15143.33,0],["2025-10-17",15143.33,15143.33,15143.33,15143.33,0],["2025-10-20",15045.0,15143.33,15045.0,15045.0,2000],["2025-10-21",15045.0,15045.0,15045.0,15045.0,0],["2025-10-22",16520.0,16520.0,16520.0,16520.0,13000],["2025-10-23",16520.0,16520.0,16520.0,16520.0,0],["2025-10-24",16520.0,16520.0,16520.0,16520.0,0],["2025-10-27",16520.0,16520.0,16520.0,16520.0,0],["2025-10-28",16520.0,16520.0,16520.0,16520.0,0],["2025-10-29",16520.0,16520.0,16520.0,16520.0,0],["2025-10-30",16520.0,16520.0,16520.0,16520.0,0],["2025-10-31",16520.0,16520.0,16520.0,16520.0,0],["2025-11-03",16520.0,16520.0,16520.0,16520.0,0],["2025-11-04",16520.0,16520.0,16520.0,16520.0,0],["2025-11-05",16520.0,16520.0,16520.0,16520.0,0],["2025-11-06",16520.0,16520.0,16520.0,16520.0,0],["2025-11-07",16520.0,16520.0,16520.0,16520.0,0],["2025-11-10",16520.0,16520.0,16520.0,16520.0,0],["2025-11-11",16520.0,16520.0,16520.0,16520.0,0],["2025-11-12",16520.0,16520.0,16520.0,16520.0,0],["2025-11-13",16520.0,16520.0,16520.0,16520.0,0],["2025-11-14",16520.0,16520.0,16520.0,16520.0,0],["2025-11-17",16520.0,17110.0,16520.0,17110.0,11700],["2025-11-18",17110.0,18683.33,16815.0,16815.0,1800],["2025-11-19",16815.0,16815.0,16815.0,16815.0,0],["2025-11-20",16815.0,16815.0,16815.0,16815.0,0],["2025-11-21",16815.0,16815.0,16815.0,16815.0,0],["2025-11-24",16815.0,16815.0,16815.0,16815.0,0],["2025-11-25",18486.67,18486.67,18191.67,18191.67,5200],["2025-11-26",18191.67,18191.67,18191.67,18191.67,0],["2025-11-27",18191.67,18191.67,18191.67,18191.67,0],["2025-11-28",18191.67,18191.67,18191.67,18191.67,0],["2025-12-01",18191.67,18191.67,18191.67,18191.67,0],["2025-12-02",18191.67,18191.67,18191.67,18191.67,0],["2025-12-03",18191.67,18191.67,18191.67,18191.67,0],["2025-12-04",18683.33,19961.67,16421.67,19666.67,29400],["2025-12-05",19666.67,19666.67,19666.67,19666.67,0],["2025-12-08",19666.67,19666.67,19666.67,19666.67,0],["2025-12-09",19666.67,19666.67,19666.67,19666.67,0],["2025-12-10",19666.67,19666.67,19666.67,19666.67,0],["2025-12-11",19666.67,19666.67,19666.67,19666.67,0],["2025-12-12",19666.67,19666.67,19666.67,19666.67,0],["2025-12-15",19666.67,19666.67,19666.67,19666.67,0],["2025-12-16",19666.67,19666.67,19666.67,19666.67,0],["2025-12-17",19666.67,19666.67,19666.67,19666.67,0],["2025-12-18",19666.67,19666.67,19666.67,19666.67,0],["2025-12-19",19666.67,19666.67,19666.67,19666.67,0],["2025-12-22",19666.67,19666.67,19666.67,19666.67,0],["2025-12-23",19666.67,19666.67,19666.67,19666.67,0],["2025-12-24",19666.67,19666.67,19666.67,19666.67,0],["2025-12-25",19666.67,19666.67,19666.67,19666.67,0],["2025-12-26",19666.67,19666.67,19666.67,19666.67,0],["2025-12-29",19666.67,19666.67,19666.67,19666.67,0],["2025-12-30",19666.67,19666.67,19666.67,19666.67,0],["2025-12-31",19666.67,19666.67,19666.67,19666.67,0],["2026-01-05",18683.33,18683.33,17700.0,17700.0,67500],["2026-01-06",17700.0,17700.0,17700.0,17700.0,0],["2026-01-07",17700.0,17700.0,17700.0,17700.0,0],["2026-01-08",17700.0,17700.0,17700.0,17700.0,0],["2026-01-09",17700.0,17700.0,17700.0,17700.0,0],["2026-01-12",17700.0,17700.0,17700.0,17700.0,0],["2026-01-13",17700.0,17700.0,17700.0,17700.0,0],["2026-01-14",17700.0,17700.0,17700.0,17700.0,0],["2026-01-15",17700.0,17700.0,17700.0,17700.0,0],["2026-01-16",15930.0,15930.0,15930.0,15930.0,100],["2026-01-19",15930.0,15930.0,15930.0,15930.0,100],["2026-01-20",15930.0,15930.0,15930.0,15930.0,0],["2026-01-21",15930.0,15930.0,15930.0,15930.0,0],["2026-01-22",14356.67,14356.67,14356.67,14356.67,200],["2026-01-23",14356.67,14356.67,14356.67,14356.67,0],["2026-01-26",14356.67,14356.67,14356.67,14356.67,0],["2026-01-27",12980.0,12980.0,12980.0,12980.0,800],["2026-01-28",12980.0,12980.0,12980.0,12980.0,0],["2026-01-29",11800.0,11800.0,11800.0,11800.0,10700],["2026-01-30",12783.33,12783.33,10915.0,10915.0,300],["2026-02-02",10915.0,10915.0,10915.0,10915.0,0],["2026-02-03",10915.0,10915.0,10915.0,10915.0,0],["2026-02-04",10915.0,10915.0,10915.0,10915.0,0],["2026-02-05",10915.0,10915.0,10915.0,10915.0,0],["2026-02-06",11996.67,11996.67,11996.67,11996.67,24500],["2026-02-09",11996.67,11996.67,11996.67,11996.67,500],["2026-02-10",11996.67,11996.67,11996.67,11996.67,0],["2026-02-11",11996.67,11996.67,11996.67,11996.67,0],["2026-02-12",11996.67,11996.67,11996.67,11996.67,0],["2026-02-13",11996.67,11996.67,11996.67,11996.67,0],["2026-02-23",11996.67,11996.67,11996.67,11996.67,100],["2026-02-24",11996.67,11996.67,11996.67,11996.67,0],["2026-02-25",11996.67,11996.67,11996.67,11996.67,0],["2026-02-26",11996.67,11996.67,11996.67,11996.67,0],["2026-02-27",11996.67,11996.67,11996.67,11996.67,0],["2026-03-02",11996.67,11996.67,11996.67,11996.67,0],["2026-03-03",11996.67,11996.67,11996.67,11996.67,0],["2026-03-04",11996.67,11996.67,11996.67,11996.67,0],["2026-03-05",11996.67,11996.67,11996.67,11996.67,0],["2026-03-06",11996.67,11996.67,11996.67,11996.67,0],["2026-03-09",11996.67,11996.67,11996.67,11996.67,0],["2026-03-10",11996.67,11996.67,11996.67,11996.67,0],["2026-03-11",11996.67,11996.67,11996.67,11996.67,0],["2026-03-12",11996.67,11996.67,11996.67,11996.67,0],["2026-03-13",11013.33,11013.33,11013.33,11013.33,1000],["2026-03-16",11013.33,11013.33,11013.33,11013.33,0],["2026-03-17",11013.33,11013.33,11013.33,11013.33,0],["2026-03-18",11013.33,11013.33,11013.33,11013.33,0],["2026-03-19",11013.33,11013.33,11013.33,11013.33,0],["2026-03-20",11013.33,11013.33,11013.33,11013.33,0],["2026-03-23",11013.33,11013.33,11013.33,11013.33,0],["2026-03-24",11013.33,11013.33,11013.33,11013.33,0],["2026-03-25",11013.33,11013.33,11013.33,11013.33,0],["2026-03-26",11013.33,11013.33,11013.33,11013.33,0],["2026-03-27",11013.33,11013.33,11013.33,11013.33,0],["2026-03-30",11013.33,11013.33,11013.33,11013.33,0],["2026-03-31",11013.33,11013.33,11013.33,11013.33,0],["2026-04-01",11013.33,11013.33,11013.33,11013.33,0],["2026-04-02",12095.0,12095.0,12095.0,12095.0,12000],["2026-04-03",12095.0,12095.0,12095.0,12095.0,100],["2026-04-06",12095.0,12095.0,12095.0,12095.0,0],["2026-04-07",12095.0,12095.0,12095.0,12095.0,0],["2026-04-08",12095.0,12095.0,12095.0,12095.0,0],["2026-04-09",12095.0,12095.0,12095.0,12095.0,0],["2026-04-10",12095.0,12095.0,12095.0,12095.0,0],["2026-04-13",13275.0,13275.0,13275.0,13275.0,20100],["2026-04-14",13275.0,13275.0,13275.0,13275.0,0],["2026-04-15",13275.0,13275.0,13275.0,13275.0,0],["2026-04-16",13275.0,13275.0,13275.0,13275.0,0],["2026-04-17",13275.0,13275.0,13275.0,13275.0,0],["2026-04-20",13275.0,13275.0,13275.0,13275.0,0],["2026-04-21",13275.0,13275.0,13275.0,13275.0,0],["2026-04-22",13275.0,13275.0,13275.0,13275.0,0],["2026-04-23",13275.0,13275.0,13275.0,13275.0,0],["2026-04-24",13275.0,13275.0,13275.0,13275.0,0],["2026-04-28",13275.0,13275.0,13275.0,13275.0,0],["2026-04-29",13275.0,13275.0,13275.0,13275.0,0],["2026-05-04",13275.0,13275.0,13275.0,13275.0,0],["2026-05-05",13275.0,13275.0,13275.0,13275.0,0],["2026-05-06",13275.0,13275.0,13275.0,13275.0,0],["2026-05-07",13275.0,13275.0,13275.0,13275.0,0],["2026-05-08",13275.0,13275.0,13275.0,13275.0,0],["2026-05-11",13275.0,13275.0,13275.0,13275.0,0],["2026-05-12",13275.0,13275.0,13275.0,13275.0,0],["2026-05-13",13275.0,13275.0,13275.0,13275.0,0],["2026-05-14",13275.0,13275.0,13275.0,13275.0,0],["2026-05-15",14455.0,14553.33,14455.0,14553.33,1200],["2026-05-18",14553.33,14553.33,14553.33,14553.33,0],["2026-05-19",14553.33,14553.33,14553.33,14553.33,0],["2026-05-20",14553.33,14553.33,14553.33,14553.33,0],["2026-05-21",14553.33,14553.33,14553.33,14553.33,0],["2026-05-22",14553.33,14553.33,14553.33,14553.33,0],["2026-05-25",15930.0,15930.0,15733.33,15733.33,25700],["2026-05-26",15733.33,15733.33,15733.33,15733.33,0],["2026-05-27",15733.33,15733.33,15733.33,15733.33,0],["2026-05-28",15733.33,15733.33,15733.33,15733.33,0],["2026-05-29",15733.33,15733.33,15733.33,15733.33,0],["2026-06-01",15733.33,15733.33,15733.33,15733.33,0],["2026-06-02",15733.33,15733.33,15733.33,15733.33,0],["2026-06-03",14160.0,14160.0,14160.0,14160.0,69000],["2026-06-04",12783.33,12783.33,12783.33,12783.33,100],["2026-06-05",12783.33,12783.33,12783.33,12783.33,0],["2026-06-08",14061.67,14061.67,14061.67,14061.67,100],["2026-06-09",15438.33,15438.33,12685.0,12685.0,60500],["2026-06-10",11800.0,11800.0,11800.0,11800.0,10000],["2026-06-11",11800.0,11800.0,11800.0,11800.0,0],["2026-06-12",11800.0,11800.0,11800.0,11800.0,300],["2026-06-15",11800.0,11800.0,11800.0,11800.0,0],["2026-06-16",11800.0,11800.0,11800.0,11800.0,0],["2026-06-17",11800.0,11800.0,11800.0,11800.0,0],["2026-06-18",11800.0,11800.0,11800.0,11800.0,0],["2026-06-19",11800.0,11800.0,11800.0,11800.0,0],["2026-06-22",11800.0,11800.0,11800.0,11800.0,0],["2026-06-23",12980.0,12980.0,12980.0,12980.0,200],["2026-06-24",12980.0,12980.0,12980.0,12980.0,0],["2026-06-25",12980.0,12980.0,12980.0,12980.0,0],["2026-06-26",12980.0,12980.0,12980.0,12980.0,0],["2026-06-29",12980.0,12980.0,12980.0,12980.0,0],["2026-06-30",12980.0,12980.0,12980.0,12980.0,0],["2026-07-01",12980.0,12980.0,12980.0,12980.0,0],["2026-07-02",12980.0,12980.0,12980.0,12980.0,0],["2026-07-03",12980.0,12980.0,12980.0,12980.0,0],["2026-07-06",12980.0,12980.0,12980.0,12980.0,0],["2026-07-07",12980.0,12980.0,12980.0,12980.0,0],["2026-07-08",12980.0,12980.0,12980.0,12980.0,200],["2026-07-09",14258.33,14258.33,11898.33,11898.33,79300],["2026-07-10",11898.33,11898.33,11898.33,11898.33,0],["2026-07-13",11898.33,11898.33,11898.33,11898.33,0],["2026-07-14",11898.33,11898.33,11898.33,11898.33,0],["2026-07-15",11898.33,11898.33,11898.33,11898.33,0],["2026-07-16",11898.33,11898.33,11898.33,11898.33,0],["2026-07-17",11898.33,11898.33,11898.33,11898.33,0],["2026-07-20",11898.33,11898.33,11898.33,11898.33,0],["2026-07-21",11898.33,11898.33,11898.33,11898.33,0],["2026-07-22",11898.33,11898.33,11898.33,11898.33,0],["2026-07-23",11898.33,11898.33,11898.33,11898.33,0],["2026-07-24",11898.33,11898.33,11898.33,11898.33,0],["2026-07-27",11898.33,11898.33,11898.33,11898.33,0],["2026-07-28",11898.33,11898.33,11898.33,11898.33,0],["2026-07-29",11898.33,11898.33,11898.33,11898.33,0],["2026-07-30",11898.33,11898.33,11898.33,11898.33,0],["2026-07-31",11898.33,11898.33,11898.33,11898.33,0],["2026-08-03",11800.0,11800.0,11800.0,11800.0,600],["2026-08-04",11800.0,11800.0,11800.0,11800.0,0],["2026-08-05",11800.0,11800.0,11800.0,11800.0,0],["2026-08-06",11800.0,11800.0,11800.0,11800.0,0],["2026-08-07",11800.0,11800.0,11800.0,11800.0,100],["2026-08-10",11800.0,11800.0,11800.0,11800.0,0],["2026-08-11",11800.0,11800.0,11800.0,11800.0,0],["2026-08-12",11800.0,11800.0,11800.0,11800.0,0],["2026-08-13",11800.0,11800.0,11800.0,11800.0,0],["2026-08-14",11800.0,11800.0,11800.0,11800.0,0],["2026-08-17",11800.0,11800.0,11800.0,11800.0,0],["2026-08-18",11800.0,11800.0,11800.0,11800.0,0],["2026-08-19",11800.0,11800.0,11800.0,11800.0,0],["2026-08-20",11800.0,11800.0,11800.0,11800.0,0],["2026-08-21",11800.0,11800.0,11800.0,11800.0,0],["2026-08-24",11800.0,11800.0,11800.0,11800.0,0],["2026-08-25",11800.0,11800.0,11800.0,11800.0,0],["2026-08-26",11800.0,11800.0,11800.0,11800.0,0],["2026-08-27",11800.0,11800.0,11800.0,11800.0,0],["2026-08-28",11800.0,11800.0,11800.0,11800.0,0],["2026-09-03",11800.0,11800.0,11800.0,11800.0,0],["2026-09-04",11800.0,11800.0,11800.0,11800.0,0],["2026-09-07",11800.0,11800.0,11800.0,11800.0,0],["2026-09-08",11800.0,11800.0,11800.0,11800.0,0],["2026-09-09",11800.0,11800.0,11800.0,11800.0,0],["2026-09-10",11800.0,11800.0,11800.0,11800.0,0],["2026-09-11",11800.0,11800.0,11800.0,11800.0,0],["2026-09-14",11800.0,11800.0,11800.0,11800.0,0],["2026-09-15",11800.0,11800.0,11800.0,11800.0,0],["2026-09-16",11800.0,11800.0,11800.0,11800.0,0],["2026-09-17",11800.0,11800.0,11800.0,11800.0,0],["2026-09-18",12900.0,12900.0,12900.0,12900.0,1100],["2026-09-21",14100.0,14100.0,14100.0,14100.0,100],["2026-09-22",15500.0,15500.0,15500.0,15500.0,100],["2026-09-23",17000.0,17000.0,17000.0,17000.0,300],["2026-09-24",18700.0,18700.0,17000.0,18700.0,400],["2026-09-25",18500.0,18500.0,18500.0,18500.0,100],["2026-09-28",18500.0,18500.0,18500.0,18500.0,0],["2026-09-29",18500.0,20300.0,18500.0,20300.0,2500],["2026-09-30",20300.0,20300.0,20300.0,20300.0,0],["2026-10-01",20000.0,20000.0,19900.0,20000.0,303700],["2026-10-02",20000.0,20000.0,20000.0,20000.0,0],["2026-10-05",20000.0,20000.0,20000.0,20000.0,0],["2026-10-06",20000.0,20000.0,20000.0,20000.0,0],["2026-10-07",19000.0,20000.0,19000.0,20000.0,300000],["2026-10-08",20000.0,20000.0,20000.0,20000.0,0],["2026-10-09",20000.0,20000.0,20000.0,20000.0,0],["2026-10-12",20000.0,20000.0,20000.0,20000.0,0]]}