{"sym":"CKV","index":false,"bars":[["2010-03-11",5026.07,6613.25,5026.07,6613.25,167500],["2010-03-12",6646.32,6646.32,6646.32,6646.32,63900],["2010-03-15",7109.25,7109.25,7109.25,7109.25,14500],["2010-03-16",7605.24,7605.24,7605.24,7605.24,47200],["2010-03-17",8134.3,8134.3,7605.24,8134.3,259300],["2010-03-18",8068.17,8531.1,7572.18,7638.31,135800],["2010-03-19",7208.45,7704.44,7208.45,7605.24,71300],["2010-03-22",7770.57,7803.64,7439.91,7770.57,46300],["2010-03-23",7935.9,7935.9,7175.38,7241.51,29100],["2010-03-24",7241.51,7241.51,6811.65,6877.78,33000],["2010-03-25",6778.58,6844.72,6580.19,6613.25,27400],["2010-03-26",6613.25,6613.25,6249.52,6514.05,73700],["2010-03-29",6613.25,6811.65,6480.99,6778.58,17800],["2010-03-30",6613.25,6613.25,6183.39,6183.39,56300],["2010-03-31",5951.93,6117.26,5852.73,5852.73,29600],["2010-04-01",5951.93,6183.39,5951.93,6183.39,4200],["2010-04-02",6282.59,6282.59,6018.06,6117.26,8400],["2010-04-05",6282.59,6282.59,5918.86,5984.99,14900],["2010-04-06",6117.26,6150.33,5852.73,5918.86,41100],["2010-04-07",5852.73,6018.06,5852.73,6018.06,30300],["2010-04-08",6216.46,6348.72,6018.06,6348.72,49100],["2010-04-09",6646.32,6679.39,6447.92,6613.25,66600],["2010-04-12",6943.92,6943.92,6282.59,6348.72,33300],["2010-04-13",6745.52,6745.52,5984.99,6117.26,36700],["2010-04-14",6282.59,6282.59,5885.8,5951.93,20800],["2010-04-15",6051.13,6117.26,5984.99,6084.19,20200],["2010-04-16",6282.59,6447.92,6249.52,6447.92,44700],["2010-04-19",6447.92,6778.58,6447.92,6613.25,88600],["2010-04-20",6613.25,6679.39,6547.12,6679.39,76600],["2010-04-21",6778.58,7076.18,6778.58,7076.18,65400],["2010-04-22",7539.11,7539.11,6613.25,6712.45,61400],["2010-04-26",6414.86,6447.92,6414.86,6414.86,12200],["2010-04-27",6613.25,6613.25,5984.99,6480.99,31900],["2010-04-28",6150.33,6414.86,6117.26,6282.59,28000],["2010-04-29",6249.52,6480.99,6150.33,6348.72,68500],["2010-05-04",6679.39,6745.52,6679.39,6745.52,104500],["2010-05-05",7208.45,7208.45,7208.45,7208.45,104300],["2010-05-06",7704.44,7704.44,7704.44,7704.44,49500],["2010-05-07",8233.5,8233.5,7638.31,8233.5,468500],["2010-05-10",7638.31,8200.43,7638.31,7638.31,16600],["2010-05-11",7935.9,7935.9,7175.38,7175.38,6000],["2010-05-12",6712.45,6712.45,6712.45,6712.45,15700],["2010-05-13",6282.59,6547.12,6249.52,6282.59,59500],["2010-05-14",6447.92,6712.45,6447.92,6712.45,42900],["2010-05-17",7109.25,7109.25,6216.46,6447.92,18700],["2010-05-18",6249.52,6282.59,6150.33,6282.59,28700],["2010-05-19",6150.33,6150.33,5753.53,5753.53,68300],["2010-05-20",5885.8,6018.06,5555.13,5951.93,48900],["2010-05-21",5389.8,5621.27,5389.8,5389.8,38800],["2010-05-24",5455.93,5687.4,5455.93,5588.2,8900],["2010-05-25",5918.86,5918.86,5621.27,5654.33,7400],["2010-05-26",5786.6,6018.06,5621.27,5951.93,22600],["2010-05-27",6084.19,6084.19,5885.8,5918.86,11100],["2010-05-28",6216.46,6348.72,6117.26,6315.66,33900],["2010-05-31",6414.86,6679.39,6414.86,6547.12,48500],["2010-06-01",6282.59,6282.59,6150.33,6249.52,22100],["2010-06-02",6150.33,6150.33,6051.13,6051.13,27500],["2010-06-03",6464.46,6464.46,6084.19,6084.19,6100],["2010-06-04",6222.47,6222.47,5842.21,6187.9,14600],["2010-06-07",6499.02,6499.02,5876.78,5876.78,13200],["2010-06-08",6118.76,6118.76,5703.93,5842.21,70600],["2010-06-09",6153.33,6153.33,6015.05,6049.62,25900],["2010-06-10",6153.33,6153.33,5945.92,5980.49,5900],["2010-06-11",6049.62,6187.9,6049.62,6049.62,10500],["2010-06-14",6153.33,6360.75,6084.19,6360.75,70200],["2010-06-15",6360.75,6533.59,6222.47,6395.32,47600],["2010-06-16",6464.46,6464.46,6187.9,6222.47,14600],["2010-06-17",6291.61,6291.61,6118.76,6153.33,21600],["2010-06-18",6326.18,6568.16,6118.76,6429.89,45400],["2010-06-21",6499.02,6533.59,6360.75,6499.02,33600],["2010-06-22",6533.59,6533.59,6084.19,6222.47,9000],["2010-06-23",6153.33,6291.61,6118.76,6222.47,24000],["2010-06-24",6222.47,6602.73,6222.47,6602.73,190200],["2010-06-25",6982.99,6982.99,6533.59,6982.99,152000],["2010-06-28",7259.55,7259.55,6948.42,7190.41,44800],["2010-06-29",7328.69,7328.69,6775.58,6775.58,26900],["2010-06-30",6429.89,6568.16,6360.75,6568.16,35800],["2010-07-01",6222.47,6533.59,6222.47,6533.59,38300],["2010-07-02",6568.16,6741.01,6568.16,6741.01,49600],["2010-07-05",6982.99,7086.7,6568.16,6602.73,31400],["2010-07-06",6913.86,6913.86,6395.32,6533.59,37900],["2010-07-07",6844.72,6879.29,6360.75,6395.32,45700],["2010-07-08",6844.72,6844.72,6326.18,6395.32,26800],["2010-07-09",6775.58,6810.15,6326.18,6464.46,41100],["2010-07-12",6429.89,6464.46,6429.89,6429.89,8100],["2010-07-13",6568.16,6568.16,6257.04,6533.59,13400],["2010-07-14",6568.16,6568.16,6429.89,6429.89,11300],["2010-07-15",6153.33,6499.02,6153.33,6360.75,23100],["2010-07-16",6464.46,6706.44,6464.46,6706.44,84100],["2010-07-19",6913.86,7155.84,6810.15,7155.84,160500],["2010-07-20",7432.39,7536.1,7259.55,7363.26,92700],["2010-07-21",7605.24,7778.09,6982.99,7086.7,40700],["2010-07-22",6741.01,6913.86,6671.87,6741.01,36800],["2010-07-23",6844.72,6844.72,6637.3,6741.01,23100],["2010-07-26",6671.87,6741.01,6395.32,6395.32,65900],["2010-07-27",6568.16,6568.16,6326.18,6429.89,19800],["2010-07-28",6499.02,6499.02,6257.04,6291.61,36100],["2010-07-29",6395.32,6602.73,6326.18,6533.59,11800],["2010-07-30",6464.46,6568.16,6464.46,6533.59,21500],["2010-08-02",6499.02,6533.59,6326.18,6326.18,13500],["2010-08-03",6360.75,6360.75,6257.04,6360.75,30900],["2010-08-04",6084.19,6291.61,6084.19,6291.61,11100],["2010-08-05",6291.61,6291.61,6187.9,6187.9,25000],["2010-08-06",6395.32,6395.32,6153.33,6153.33,14800],["2010-08-09",6015.05,6015.05,5773.07,5773.07,39600],["2010-08-10",5703.93,6222.47,5531.08,6222.47,25100],["2010-08-11",5911.35,5911.35,5738.5,5876.78,20500],["2010-08-12",5842.21,5842.21,5461.95,5461.95,18500],["2010-08-13",5496.52,5531.08,5185.39,5427.38,19500],["2010-08-16",5531.08,5703.93,5531.08,5703.93,24400],["2010-08-17",5876.78,5876.78,5565.65,5565.65,3700],["2010-08-18",5565.65,5565.65,5461.95,5461.95,5500],["2010-08-19",5773.07,5773.07,5531.08,5531.08,8600],["2010-08-20",5392.81,5531.08,5392.81,5531.08,9200],["2010-08-23",5427.38,5531.08,5185.39,5531.08,3400],["2010-08-24",5289.1,5289.1,5081.68,5081.68,29300],["2010-08-25",4839.7,4839.7,4735.99,4735.99,34600],["2010-08-26",4770.56,5012.55,4770.56,4839.7,2600],["2010-08-27",4597.71,4666.85,4597.71,4632.28,4500],["2010-08-30",4943.41,4943.41,4943.41,4943.41,12400],["2010-08-31",5185.39,5289.1,5047.11,5116.25,33500],["2010-09-01",5392.81,5392.81,4943.41,4943.41,19100],["2010-09-06",5496.52,5496.52,5392.81,5427.38,35200],["2010-09-07",5738.5,5738.5,5358.24,5358.24,8300],["2010-09-08",5600.22,5600.22,5185.39,5219.96,27200],["2010-09-09",5461.95,5531.08,5254.53,5461.95,19000],["2010-09-10",5773.07,5773.07,5081.68,5081.68,23100],["2010-09-13",5531.08,5531.08,5531.08,5531.08,2800],["2010-09-14",5703.93,5842.21,5150.82,5185.39,36800],["2010-09-15",5531.08,5531.08,4908.84,4908.84,1200],["2010-09-16",5185.39,5254.53,5012.55,5185.39,5000],["2010-09-17",5358.24,5531.08,5185.39,5289.1,23300],["2010-09-20",5254.53,5461.95,5185.39,5185.39,16000],["2010-09-21",5254.53,5254.53,4908.84,4908.84,12000],["2010-09-22",5012.55,5185.39,4943.41,5185.39,8000],["2010-09-23",4977.98,5012.55,4770.56,4908.84,6300],["2010-09-24",5116.25,5116.25,4839.7,4839.7,6000],["2010-09-27",4839.7,4839.7,4666.85,4770.56,16200],["2010-09-28",4839.7,5047.11,4770.56,4977.98,25000],["2010-09-29",5081.68,5081.68,5081.68,5081.68,100],["2010-09-30",5081.68,5081.68,5081.68,5081.68,0],["2010-10-01",5185.39,5185.39,4735.99,4735.99,4300],["2010-10-04",4597.71,4597.71,4459.44,4494.01,21800],["2010-10-05",4632.28,4632.28,4424.87,4494.01,2300],["2010-10-06",4666.85,4770.56,4597.71,4770.56,14400],["2010-10-07",4943.41,4943.41,4597.71,4597.71,8000],["2010-10-08",4701.42,4839.7,4632.28,4632.28,5800],["2010-10-11",4494.01,4666.85,4494.01,4666.85,6500],["2010-10-12",4494.01,4494.01,4494.01,4494.01,3500],["2010-10-13",4494.01,4494.01,4494.01,4494.01,0],["2010-10-14",4597.71,4597.71,4528.58,4528.58,300],["2010-10-15",4424.87,4424.87,4390.3,4390.3,5500],["2010-10-18",4494.01,4597.71,4252.02,4494.01,5000],["2010-10-19",4424.87,4424.87,4424.87,4424.87,100],["2010-10-20",4148.31,4182.88,4148.31,4148.31,15600],["2010-10-21",4390.3,4390.3,4217.45,4390.3,3800],["2010-10-22",4494.01,4494.01,4494.01,4494.01,900],["2010-10-25",4632.28,4632.28,4286.59,4286.59,800],["2010-10-26",4459.44,4459.44,4390.3,4390.3,1300],["2010-10-27",4563.14,4563.14,4563.14,4563.14,100],["2010-10-28",4286.59,4286.59,4252.02,4252.02,4300],["2010-10-29",4528.58,4528.58,4148.31,4148.31,1900],["2010-11-01",4424.87,4424.87,4424.87,4424.87,100],["2010-11-02",4148.31,4252.02,4148.31,4252.02,20400],["2010-11-03",4424.87,4424.87,4424.87,4424.87,900],["2010-11-04",4632.28,4632.28,4494.01,4494.01,1800],["2010-11-05",4874.27,4874.27,4874.27,4874.27,600],["2010-11-08",4770.56,4770.56,4770.56,4770.56,500],["2010-11-09",5081.68,5081.68,4459.44,4459.44,200],["2010-11-10",4459.44,4459.44,4459.44,4459.44,100],["2010-11-11",4148.31,4459.44,4148.31,4148.31,22100],["2010-11-12",4355.73,4355.73,3871.76,3871.76,26300],["2010-11-15",3629.77,3871.76,3629.77,3871.76,1200],["2010-11-16",3595.2,4044.61,3595.2,3837.19,5300],["2010-11-17",3906.33,3906.33,3871.76,3871.76,200],["2010-11-18",3906.33,3906.33,3906.33,3906.33,0],["2010-11-19",3975.47,3975.47,3664.34,3664.34,500],["2010-11-22",3629.77,3629.77,3491.5,3491.5,8200],["2010-11-23",3284.08,3698.91,3284.08,3698.91,63800],["2010-11-24",3145.8,3491.5,3145.8,3387.79,3400],["2010-11-25",3560.64,3629.77,3526.07,3526.07,10300],["2010-11-26",3837.19,3837.19,3802.62,3802.62,1000],["2010-11-29",3560.64,3906.33,3560.64,3733.48,21800],["2010-11-30",3871.76,3906.33,3733.48,3871.76,22100],["2010-12-01",4010.04,4044.61,3802.62,3802.62,12100],["2010-12-02",3629.77,3975.47,3629.77,3940.9,10500],["2010-12-03",4044.61,4044.61,4044.61,4044.61,89600],["2010-12-06",4321.16,4321.16,4321.16,4321.16,13300],["2010-12-07",4597.71,4597.71,4182.88,4286.59,68500],["2010-12-08",4735.99,4735.99,4217.45,4217.45,6500],["2010-12-09",4113.74,4286.59,4113.74,4148.31,15400],["2010-12-10",4148.31,4390.3,4148.31,4390.3,21000],["2010-12-13",4494.01,4563.14,4494.01,4563.14,55900],["2010-12-14",4355.73,4666.85,4286.59,4355.73,40600],["2010-12-15",4217.45,4321.16,4217.45,4252.02,17000],["2010-12-16",4010.04,4079.17,4010.04,4044.61,5800],["2010-12-17",4044.61,4321.16,4010.04,4321.16,8900],["2010-12-20",4252.02,4252.02,4182.88,4182.88,5900],["2010-12-21",4113.74,4148.31,4010.04,4010.04,1300],["2010-12-22",4390.3,4390.3,4217.45,4217.45,7700],["2010-12-23",4563.14,4563.14,4148.31,4148.31,8900],["2010-12-24",4632.28,4632.28,4252.02,4355.73,19600],["2010-12-27",4113.74,4148.31,4079.17,4148.31,1500],["2010-12-28",3975.47,4390.3,3975.47,4390.3,43500],["2010-12-29",4044.61,4252.02,4044.61,4148.31,1300],["2010-12-30",3940.9,4113.74,3940.9,4113.74,8800],["2010-12-31",4010.04,4252.02,4010.04,4252.02,500],["2011-01-04",3940.9,3940.9,3940.9,3940.9,200],["2011-01-05",4113.74,4182.88,4113.74,4113.74,11300],["2011-01-06",3940.9,4148.31,3940.9,4148.31,200],["2011-01-07",3975.47,3975.47,3802.62,3975.47,800],["2011-01-10",3733.48,4148.31,3733.48,3871.76,6100],["2011-01-11",3837.19,3871.76,3733.48,3837.19,2500],["2011-01-12",3802.62,3802.62,3802.62,3802.62,100],["2011-01-13",3664.34,4044.61,3664.34,3871.76,14500],["2011-01-14",4044.61,4182.88,4044.61,4182.88,1100],["2011-01-17",4148.31,4148.31,3906.33,4044.61,1700],["2011-01-18",3802.62,4044.61,3802.62,4044.61,3300],["2011-01-19",3733.48,4148.31,3733.48,4148.31,2400],["2011-01-20",3629.77,4079.17,3629.77,4079.17,35300],["2011-01-21",4286.59,4355.73,4252.02,4321.16,17800],["2011-01-24",4390.3,4390.3,4113.74,4286.59,14800],["2011-01-25",4390.3,4390.3,4252.02,4252.02,10000],["2011-01-26",4424.87,4424.87,4252.02,4252.02,8800],["2011-01-27",4459.44,4459.44,4459.44,4459.44,1200],["2011-01-28",4632.28,4632.28,4632.28,4632.28,200],["2011-02-08",4805.13,4805.13,4597.71,4597.71,300],["2011-02-09",4424.87,4424.87,4424.87,4424.87,1000],["2011-02-10",4182.88,4252.02,4182.88,4217.45,12100],["2011-02-11",4044.61,4286.59,4044.61,4286.59,800],["2011-02-14",4321.16,4321.16,4286.59,4286.59,4400],["2011-02-15",4321.16,4355.73,4286.59,4355.73,7400],["2011-02-16",4355.73,4355.73,4355.73,4355.73,1200],["2011-02-17",4528.58,4528.58,4528.58,4528.58,100],["2011-02-18",4217.45,4286.59,4217.45,4217.45,14600],["2011-02-21",4390.3,4390.3,4010.04,4010.04,9700],["2011-02-22",4252.02,4252.02,3802.62,4148.31,3600],["2011-02-23",4079.17,4079.17,4079.17,4079.17,0],["2011-02-24",4355.73,4355.73,3802.62,4217.45,13200],["2011-02-25",4355.73,4355.73,4355.73,4355.73,100],["2011-02-28",4597.71,4597.71,4079.17,4355.73,2200],["2011-03-01",4148.31,4148.31,4044.61,4044.61,1000],["2011-03-02",4321.16,4321.16,4321.16,4321.16,100],["2011-03-03",4321.16,4321.16,4148.31,4148.31,2100],["2011-03-04",4148.31,4286.59,4148.31,4286.59,1600],["2011-03-07",4459.44,4459.44,4148.31,4321.16,800],["2011-03-08",4355.73,4355.73,3975.47,3975.47,5100],["2011-03-09",4252.02,4252.02,4148.31,4148.31,1400],["2011-03-10",4113.74,4148.31,4113.74,4148.31,2000],["2011-03-11",3906.33,3906.33,3906.33,3906.33,4000],["2011-03-14",4044.61,4044.61,4044.61,4044.61,100],["2011-03-15",4321.16,4321.16,4321.16,4321.16,100],["2011-03-16",4494.01,4494.01,4252.02,4252.02,300],["2011-03-17",4563.14,4563.14,4044.61,4113.74,9600],["2011-03-18",3768.05,4079.17,3768.05,4079.17,400],["2011-03-21",3664.34,3871.76,3629.77,3871.76,18700],["2011-03-22",3664.34,3975.47,3664.34,3975.47,2200],["2011-03-23",3975.47,3975.47,3975.47,3975.47,100],["2011-03-24",4148.31,4252.02,4148.31,4252.02,1000],["2011-03-25",4390.3,4390.3,3940.9,3975.47,1200],["2011-03-28",3802.62,3871.76,3802.62,3802.62,1500],["2011-03-29",3975.47,3975.47,3975.47,3975.47,100],["2011-03-30",3940.9,3975.47,3906.33,3975.47,7800],["2011-03-31",3733.48,4010.04,3733.48,3975.47,1800],["2011-04-01",3975.47,3975.47,3940.9,3940.9,1000],["2011-04-04",3906.33,3906.33,3906.33,3906.33,300],["2011-04-05",4148.31,4148.31,4148.31,4148.31,100],["2011-04-06",4321.16,4321.16,3906.33,3906.33,1100],["2011-04-07",4148.31,4148.31,3802.62,3802.62,300],["2011-04-08",3802.62,3802.62,3802.62,3802.62,9000],["2011-04-13",4044.61,4044.61,3768.05,3975.47,1700],["2011-04-14",3940.9,3975.47,3768.05,3768.05,900],["2011-04-15",4182.88,4182.88,3940.9,3940.9,600],["2011-04-18",4286.59,4286.59,3871.76,3871.76,1200],["2011-04-19",4148.31,4148.31,4148.31,4148.31,1200],["2011-04-20",4079.17,4079.17,4079.17,4079.17,73000],["2011-04-21",4355.73,4355.73,4355.73,4355.73,200],["2011-04-22",4079.17,4079.17,4079.17,4079.17,5100],["2011-04-25",4355.73,4355.73,4355.73,4355.73,100],["2011-04-26",4632.28,4632.28,4632.28,4632.28,100],["2011-04-27",4321.16,4321.16,4321.16,4321.16,100],["2011-04-28",4321.16,4321.16,4321.16,4321.16,0],["2011-04-29",4321.16,4321.16,4321.16,4321.16,0],["2011-05-04",4321.16,4321.16,4321.16,4321.16,80000],["2011-05-05",4321.16,4321.16,4321.16,4321.16,0],["2011-05-06",4321.16,4321.16,4321.16,4321.16,0],["2011-05-09",4597.71,4597.71,4597.71,4597.71,100],["2011-05-10",4286.59,4286.59,4286.59,4286.59,100],["2011-05-11",4010.04,4010.04,4010.04,4010.04,100],["2011-05-12",4079.17,4079.17,4079.17,4079.17,100],["2011-05-13",4079.17,4079.17,4079.17,4079.17,0],["2011-05-16",4079.17,4079.17,4079.17,4079.17,0],["2011-05-17",3802.62,3802.62,3802.62,3802.62,12600],["2011-05-18",3560.64,3560.64,3560.64,3560.64,100],["2011-05-19",3629.77,3629.77,3560.64,3560.64,1700],["2011-05-20",3422.36,3422.36,3422.36,3422.36,200],["2011-05-23",3629.77,3629.77,3422.36,3560.64,3600],["2011-05-24",3318.65,3768.05,3318.65,3318.65,5500],["2011-05-25",3768.05,3802.62,3733.48,3802.62,2300],["2011-05-26",3733.48,3975.47,3733.48,3802.62,1500],["2011-05-27",4010.04,4010.04,3802.62,3802.62,81000],["2011-05-30",4053.49,4053.49,4053.49,4053.49,100],["2011-05-31",4053.49,4053.49,4053.49,4053.49,0],["2011-06-01",3790.77,3790.77,3790.77,3790.77,100],["2011-06-02",3940.9,3940.9,3790.77,3790.77,1200],["2011-06-03",3865.83,3865.83,3753.24,3753.24,200],["2011-06-06",3940.9,3940.9,3940.9,3940.9,200],["2011-06-07",3978.43,3978.43,3940.9,3940.9,1200],["2011-06-08",3940.9,3940.9,3940.9,3940.9,0],["2011-06-09",3753.24,3978.43,3753.24,3978.43,14500],["2011-06-10",3903.37,3940.9,3828.3,3865.83,8700],["2011-06-13",3903.37,4015.96,3903.37,3978.43,25000],["2011-06-14",4015.96,4015.96,4015.96,4015.96,100],["2011-06-15",4015.96,4015.96,4015.96,4015.96,0],["2011-06-16",4015.96,4015.96,4015.96,4015.96,0],["2011-06-17",4015.96,4015.96,4015.96,4015.96,0],["2011-06-20",3753.24,3753.24,3753.24,3753.24,100],["2011-06-21",3528.04,3753.24,3528.04,3753.24,900],["2011-06-22",3452.98,3452.98,3415.44,3415.44,1500],["2011-06-23",3190.25,3227.78,3190.25,3190.25,2600],["2011-06-24",3190.25,3190.25,3190.25,3190.25,0],["2011-06-27",3377.91,3377.91,3377.91,3377.91,2900],["2011-06-28",3603.11,3603.11,3415.44,3415.44,2600],["2011-06-29",3790.77,3790.77,3790.77,3790.77,200],["2011-06-30",4053.49,4053.49,3528.04,3528.04,62400],["2011-07-01",3940.9,3940.9,3940.9,3940.9,0],["2011-07-04",3678.17,3678.17,3678.17,3678.17,100],["2011-07-05",3903.37,3903.37,3452.98,3452.98,1100],["2011-07-06",3715.7,3715.7,3715.7,3715.7,100],["2011-07-07",3490.51,3490.51,3490.51,3490.51,3000],["2011-07-08",3678.17,3678.17,3678.17,3678.17,100],["2011-07-11",3865.83,3865.83,3865.83,3865.83,100],["2011-07-12",3603.11,3603.11,3603.11,3603.11,100],["2011-07-13",3377.91,3377.91,3377.91,3377.91,1000],["2011-07-14",3603.11,3603.11,3603.11,3603.11,300],["2011-07-15",3790.77,3790.77,3790.77,3790.77,200],["2011-07-18",3790.77,3790.77,3790.77,3790.77,0],["2011-07-19",3865.83,3865.83,3865.83,3865.83,100],["2011-07-20",3865.83,3865.83,3865.83,3865.83,0],["2011-07-21",3865.83,3865.83,3865.83,3865.83,0],["2011-07-22",4091.03,4091.03,4091.03,4091.03,100],["2011-07-25",4278.69,4278.69,4278.69,4278.69,100],["2011-07-26",4278.69,4278.69,4278.69,4278.69,0],["2011-07-27",4278.69,4278.69,4278.69,4278.69,0],["2011-07-28",4278.69,4278.69,4278.69,4278.69,0],["2011-07-29",4278.69,4278.69,4278.69,4278.69,0],["2011-08-01",4278.69,4278.69,4278.69,4278.69,0],["2011-08-02",4278.69,4278.69,4278.69,4278.69,0],["2011-08-03",4278.69,4278.69,4278.69,4278.69,0],["2011-08-04",4278.69,4278.69,4278.69,4278.69,0],["2011-08-05",4278.69,4278.69,4278.69,4278.69,0],["2011-08-08",4278.69,4278.69,4278.69,4278.69,0],["2011-08-09",4278.69,4278.69,4278.69,4278.69,0],["2011-08-10",4278.69,4278.69,4278.69,4278.69,0],["2011-08-11",4278.69,4278.69,4278.69,4278.69,0],["2011-08-12",4278.69,4278.69,4278.69,4278.69,0],["2011-08-15",4278.69,4278.69,4278.69,4278.69,0],["2011-08-16",4278.69,4278.69,4278.69,4278.69,0],["2011-08-17",4278.69,4278.69,4278.69,4278.69,0],["2011-08-18",4278.69,4278.69,4278.69,4278.69,0],["2011-08-19",4278.69,4278.69,4278.69,4278.69,0],["2011-08-22",4278.69,4278.69,4278.69,4278.69,0],["2011-08-23",4278.69,4278.69,4278.69,4278.69,0],["2011-08-24",4278.69,4278.69,4278.69,4278.69,0],["2011-08-25",4278.69,4278.69,4278.69,4278.69,0],["2011-08-26",4278.69,4278.69,4278.69,4278.69,0],["2011-08-29",4278.69,4278.69,4278.69,4278.69,0],["2011-08-30",4015.96,4015.96,4015.96,4015.96,300],["2011-08-31",3753.24,3753.24,3753.24,3753.24,500],["2011-09-01",3490.51,3490.51,3490.51,3490.51,200],["2011-09-05",3265.32,3265.32,3265.32,3265.32,2700],["2011-09-06",3040.12,3040.12,3040.12,3040.12,2100],["2011-09-07",2852.46,2852.46,2852.46,2852.46,2000],["2011-09-08",2702.33,3040.12,2702.33,2965.06,70700],["2011-09-09",3077.65,3077.65,3040.12,3040.12,8800],["2011-09-12",3227.78,3265.32,3152.72,3265.32,17900],["2011-09-13",3452.98,3452.98,3302.85,3302.85,27100],["2011-09-14",3490.51,3528.04,3452.98,3490.51,14400],["2011-09-15",3265.32,3415.44,3265.32,3415.44,8800],["2011-09-16",3040.12,3377.91,3040.12,3040.12,12400],["2011-09-19",3190.25,3190.25,2852.46,2889.99,12300],["2011-09-20",3077.65,3077.65,3077.65,3077.65,100],["2011-09-21",2889.99,3152.72,2889.99,3152.72,13500],["2011-09-22",2777.39,3077.65,2777.39,3077.65,1200],["2011-09-23",3115.19,3115.19,3115.19,3115.19,100],["2011-09-26",3002.59,3002.59,3002.59,3002.59,500],["2011-09-27",3040.12,3040.12,2852.46,2852.46,2500],["2011-09-28",2702.33,2777.39,2702.33,2739.86,5000],["2011-09-29",2927.52,2927.52,2552.2,2552.2,24200],["2011-09-30",2477.14,2589.73,2439.6,2439.6,28900],["2011-10-03",2664.8,2664.8,2364.54,2364.54,8100],["2011-10-04",2251.94,2402.07,2251.94,2289.47,2400],["2011-10-05",2214.41,2214.41,2214.41,2214.41,1200],["2011-10-06",2064.28,2364.54,2064.28,2364.54,8800],["2011-10-07",2214.41,2439.6,2214.41,2439.6,200],["2011-10-10",2477.14,2477.14,2251.94,2251.94,13500],["2011-10-11",2214.41,2402.07,2101.81,2402.07,13100],["2011-10-12",2439.6,2439.6,2439.6,2439.6,6200],["2011-10-13",2327.01,2439.6,2327.01,2439.6,600],["2011-10-14",2514.67,2552.2,2289.47,2552.2,1900],["2011-10-17",2327.01,2327.01,2327.01,2327.01,100],["2011-10-18",2176.88,2289.47,2176.88,2289.47,4300],["2011-10-19",2251.94,2251.94,2251.94,2251.94,800],["2011-10-20",2402.07,2402.07,2214.41,2214.41,1100],["2011-10-21",2101.81,2364.54,2101.81,2364.54,4600],["2011-10-24",2251.94,2364.54,2251.94,2364.54,1900],["2011-10-25",2251.94,2251.94,2251.94,2251.94,500],["2011-10-26",2251.94,2251.94,2251.94,2251.94,3700],["2011-10-27",2101.81,2214.41,2101.81,2214.41,2700],["2011-10-28",2139.34,2327.01,2139.34,2327.01,3800],["2011-10-31",2402.07,2402.07,2402.07,2402.07,8000],["2011-11-01",2251.94,2402.07,2251.94,2402.07,2400],["2011-11-02",2139.34,2214.41,2139.34,2214.41,15900],["2011-11-03",2176.88,2364.54,2176.88,2364.54,22600],["2011-11-04",2214.41,2214.41,2214.41,2214.41,0],["2011-11-07",2364.54,2364.54,2364.54,2364.54,100],["2011-11-08",2477.14,2477.14,2477.14,2477.14,100],["2011-11-09",2364.54,2364.54,2364.54,2364.54,1000],["2011-11-10",2251.94,2251.94,2251.94,2251.94,3000],["2011-11-11",2139.34,2139.34,2139.34,2139.34,200],["2011-11-14",2026.75,2026.75,2026.75,2026.75,600],["2011-11-15",1914.15,2139.34,1914.15,2139.34,2200],["2011-11-16",1914.15,2139.34,1914.15,2139.34,2800],["2011-11-17",2101.81,2101.81,2064.28,2101.81,4600],["2011-11-18",2026.75,2101.81,2026.75,2101.81,7000],["2011-11-21",1951.68,2064.28,1951.68,1989.22,2300],["2011-11-22",1914.15,1914.15,1914.15,1914.15,9700],["2011-11-23",1839.09,1839.09,1801.55,1801.55,400],["2011-11-24",1726.49,1951.68,1726.49,1951.68,4000],["2011-11-25",1914.15,1951.68,1914.15,1951.68,17100],["2011-11-28",1839.09,1839.09,1839.09,1839.09,1000],["2011-11-29",1764.02,1764.02,1764.02,1764.02,400],["2011-11-30",1876.62,1876.62,1876.62,1876.62,4200],["2011-12-01",1764.02,1876.62,1764.02,1876.62,2300],["2011-12-02",1726.49,1726.49,1726.49,1726.49,300],["2011-12-05",1651.42,1839.09,1651.42,1839.09,400],["2011-12-06",1876.62,1876.62,1876.62,1876.62,100],["2011-12-07",1989.22,1989.22,1839.09,1876.62,5500],["2011-12-08",1839.09,1839.09,1801.55,1801.55,42400],["2011-12-09",1764.02,1914.15,1764.02,1764.02,1100],["2011-12-12",1651.42,1651.42,1651.42,1651.42,500],["2011-12-13",1764.02,1764.02,1651.42,1688.96,2100],["2011-12-14",1801.55,1801.55,1801.55,1801.55,100],["2011-12-15",1839.09,1839.09,1839.09,1839.09,6700],["2011-12-16",1726.49,1726.49,1726.49,1726.49,100],["2011-12-19",1651.42,1651.42,1651.42,1651.42,200],["2011-12-20",1764.02,1764.02,1764.02,1764.02,2000],["2011-12-21",1764.02,1764.02,1764.02,1764.02,0],["2011-12-22",1651.42,1651.42,1651.42,1651.42,100],["2011-12-23",1538.83,1538.83,1538.83,1538.83,200],["2011-12-26",1538.83,1538.83,1538.83,1538.83,0],["2011-12-27",1613.89,1613.89,1613.89,1613.89,100],["2011-12-28",1726.49,1726.49,1726.49,1726.49,100],["2011-12-29",1839.09,1839.09,1839.09,1839.09,700],["2011-12-30",1726.49,1951.68,1726.49,1951.68,4500],["2012-01-03",1989.22,1989.22,1951.68,1951.68,700],["2012-01-04",2064.28,2064.28,2064.28,2064.28,100],["2012-01-05",2064.28,2064.28,2064.28,2064.28,0],["2012-01-06",2139.34,2139.34,2139.34,2139.34,100],["2012-01-09",2139.34,2139.34,2139.34,2139.34,0],["2012-01-10",2026.75,2026.75,2026.75,2026.75,300],["2012-01-11",1914.15,1914.15,1914.15,1914.15,900],["2012-01-12",1914.15,1914.15,1914.15,1914.15,0],["2012-01-13",2026.75,2026.75,2026.75,2026.75,300],["2012-01-16",1989.22,1989.22,1989.22,1989.22,100],["2012-01-17",1989.22,1989.22,1989.22,1989.22,0],["2012-01-18",1989.22,1989.22,1989.22,1989.22,0],["2012-01-19",1914.15,2101.81,1914.15,2101.81,1200],["2012-01-20",2139.34,2139.34,2064.28,2064.28,2500],["2012-01-30",2101.81,2101.81,2101.81,2101.81,100],["2012-01-31",1989.22,2214.41,1989.22,2101.81,6600],["2012-02-01",2101.81,2101.81,2101.81,2101.81,0],["2012-02-02",1989.22,2176.88,1989.22,2176.88,2100],["2012-02-03",2139.34,2139.34,2139.34,2139.34,0],["2012-02-06",2026.75,2026.75,2026.75,2026.75,100],["2012-02-07",2139.34,2139.34,2026.75,2026.75,2700],["2012-02-08",2064.28,2064.28,2064.28,2064.28,0],["2012-02-09",2101.81,2101.81,2101.81,2101.81,500],["2012-02-10",2026.75,2101.81,2026.75,2101.81,400],["2012-02-13",1989.22,1989.22,1989.22,1989.22,100],["2012-02-14",1876.62,1876.62,1876.62,1876.62,100],["2012-02-15",1989.22,1989.22,1989.22,1989.22,4200],["2012-02-16",1951.68,1951.68,1951.68,1951.68,500],["2012-02-17",1839.09,1876.62,1839.09,1876.62,700],["2012-02-20",1764.02,1989.22,1764.02,1989.22,300],["2012-02-21",2026.75,2026.75,1914.15,1951.68,18600],["2012-02-22",1839.09,1989.22,1839.09,1989.22,1800],["2012-02-23",2101.81,2101.81,2026.75,2064.28,4100],["2012-02-24",1989.22,2176.88,1989.22,2176.88,17100],["2012-02-27",2026.75,2251.94,2026.75,2251.94,1800],["2012-02-28",2364.54,2364.54,2064.28,2064.28,21000],["2012-02-29",2064.28,2064.28,2064.28,2064.28,1100],["2012-03-01",2064.28,2176.88,2064.28,2176.88,1800],["2012-03-02",2139.34,2139.34,2139.34,2139.34,1000],["2012-03-05",2251.94,2251.94,2251.94,2251.94,3100],["2012-03-06",2402.07,2402.07,2402.07,2402.07,19700],["2012-03-07",2552.2,2552.2,2289.47,2289.47,12000],["2012-03-08",2289.47,2289.47,2289.47,2289.47,700],["2012-03-09",2327.01,2439.6,2327.01,2439.6,11600],["2012-03-12",2402.07,2439.6,2364.54,2439.6,7400],["2012-03-13",2251.94,2439.6,2251.94,2439.6,2400],["2012-03-14",2552.2,2552.2,2439.6,2439.6,12800],["2012-03-15",2327.01,2327.01,2327.01,2327.01,1000],["2012-03-16",2477.14,2477.14,2364.54,2402.07,5500],["2012-03-19",2514.67,2514.67,2514.67,2514.67,2700],["2012-03-20",2552.2,2589.73,2552.2,2552.2,28300],["2012-03-21",2589.73,2589.73,2589.73,2589.73,3200],["2012-03-22",2702.33,2702.33,2477.14,2627.27,13200],["2012-03-23",2514.67,2664.8,2514.67,2664.8,10800],["2012-03-26",2702.33,2702.33,2702.33,2702.33,7800],["2012-03-27",2702.33,2702.33,2552.2,2702.33,1400],["2012-03-28",2589.73,2702.33,2589.73,2702.33,2600],["2012-03-29",2702.33,2702.33,2514.67,2514.67,14300],["2012-03-30",2439.6,2439.6,2402.07,2402.07,2800],["2012-04-03",2364.54,2439.6,2364.54,2439.6,4700],["2012-04-04",2477.14,2477.14,2477.14,2477.14,16600],["2012-04-05",2477.14,2589.73,2477.14,2589.73,6000],["2012-04-06",2514.67,2514.67,2514.67,2514.67,100],["2012-04-09",2589.73,2589.73,2589.73,2589.73,100],["2012-04-10",2589.73,2627.27,2589.73,2627.27,6000],["2012-04-11",2627.27,2664.8,2627.27,2664.8,4100],["2012-04-12",2702.33,2702.33,2702.33,2702.33,100],["2012-04-13",2739.86,2739.86,2664.8,2664.8,4400],["2012-04-16",2739.86,2814.93,2739.86,2814.93,14600],["2012-04-17",2889.99,3002.59,2889.99,3002.59,24000],["2012-04-18",3002.59,3190.25,2814.93,2814.93,20100],["2012-04-19",2965.06,2965.06,2965.06,2965.06,1200],["2012-04-20",2927.52,3152.72,2777.39,3002.59,15100],["2012-04-23",3227.78,3227.78,2852.46,2852.46,15300],["2012-04-24",3002.59,3002.59,2889.99,2889.99,16000],["2012-04-25",3040.12,3040.12,2965.06,3002.59,5700],["2012-04-26",3002.59,3002.59,3002.59,3002.59,0],["2012-04-27",3002.59,3040.12,3002.59,3002.59,12800],["2012-05-02",3190.25,3190.25,3190.25,3190.25,6800],["2012-05-03",3302.85,3377.91,3190.25,3377.91,14800],["2012-05-04",3528.04,3603.11,3490.51,3603.11,13900],["2012-05-07",3603.11,3603.11,3528.04,3603.11,1900],["2012-05-08",3753.24,3753.24,3415.44,3415.44,10600],["2012-05-09",3377.91,3377.91,3190.25,3265.32,36400],["2012-05-10",3077.65,3490.51,3077.65,3490.51,9700],["2012-05-11",3715.7,3715.7,3490.51,3603.11,12800],["2012-05-14",3828.3,3828.3,3377.91,3490.51,4900],["2012-05-15",3678.17,3678.17,3265.32,3452.98,300],["2012-05-16",3227.78,3377.91,3227.78,3340.38,6000],["2012-05-17",3077.65,3077.65,3077.65,3077.65,2100],["2012-05-18",2889.99,2965.06,2889.99,2889.99,7800],["2012-05-21",2739.86,3077.65,2739.86,2965.06,1000],["2012-05-22",3152.72,3152.72,2965.06,3002.59,2500],["2012-05-23",3040.12,3040.12,2965.06,2965.06,7800],["2012-05-24",3152.72,3152.72,3152.72,3152.72,6700],["2012-05-25",3152.72,3340.38,2965.06,3302.85,11000],["2012-05-28",3377.91,3528.04,3377.91,3528.04,12500],["2012-05-29",3490.51,3603.11,3490.51,3603.11,1000],["2012-05-30",3528.04,3715.7,3528.04,3678.17,1200],["2012-05-31",3678.17,3678.17,3427.39,3427.39,8200],["2012-06-01",3260.2,3260.2,3218.4,3218.4,3500],["2012-06-04",3051.21,3093.01,3009.41,3093.01,6400],["2012-06-05",2884.02,2884.02,2884.02,2884.02,2000],["2012-06-06",2884.02,2884.02,2884.02,2884.02,0],["2012-06-07",3051.21,3051.21,3051.21,3051.21,100],["2012-06-08",3051.21,3051.21,3051.21,3051.21,400],["2012-06-11",3051.21,3051.21,3051.21,3051.21,0],["2012-06-12",3051.21,3051.21,3051.21,3051.21,4100],["2012-06-13",3051.21,3051.21,3051.21,3051.21,0],["2012-06-14",3260.2,3260.2,3260.2,3260.2,400],["2012-06-15",3260.2,3260.2,3260.2,3260.2,0],["2012-06-18",3260.2,3260.2,3260.2,3260.2,100],["2012-06-19",3051.21,3051.21,3051.21,3051.21,7000],["2012-06-20",3051.21,3051.21,3051.21,3051.21,0],["2012-06-21",3051.21,3051.21,3051.21,3051.21,0],["2012-06-22",3134.81,3260.2,3134.81,3260.2,300],["2012-06-25",3009.41,3176.6,3009.41,3176.6,7300],["2012-06-26",3343.79,3343.79,3343.79,3343.79,500],["2012-06-27",3134.81,3134.81,3134.81,3134.81,100],["2012-06-28",3009.41,3176.6,2925.82,3176.6,3700],["2012-06-29",3009.41,3009.41,3009.41,3009.41,1000],["2012-07-02",3009.41,3009.41,3009.41,3009.41,0],["2012-07-03",2842.22,2842.22,2842.22,2842.22,200],["2012-07-04",2842.22,2842.22,2800.43,2800.43,400],["2012-07-05",2758.63,2967.62,2758.63,2967.62,300],["2012-07-06",2967.62,2967.62,2967.62,2967.62,0],["2012-07-09",3093.01,3093.01,3093.01,3093.01,100],["2012-07-10",3093.01,3093.01,3093.01,3093.01,0],["2012-07-11",3093.01,3093.01,3093.01,3093.01,0],["2012-07-12",3093.01,3093.01,3093.01,3093.01,0],["2012-07-13",3009.41,3051.21,3009.41,3051.21,900],["2012-07-16",3093.01,3260.2,3051.21,3260.2,1700],["2012-07-17",3260.2,3260.2,3260.2,3260.2,0],["2012-07-18",3051.21,3051.21,3051.21,3051.21,300],["2012-07-19",3218.4,3260.2,3218.4,3260.2,16300],["2012-07-20",3260.2,3260.2,3218.4,3260.2,2800],["2012-07-23",3176.6,3176.6,3176.6,3176.6,100],["2012-07-24",2967.62,3218.4,2967.62,3218.4,7800],["2012-07-25",3051.21,3343.79,3051.21,3343.79,2900],["2012-07-26",3093.01,3260.2,3093.01,3093.01,300],["2012-07-27",3218.4,3218.4,3218.4,3218.4,2600],["2012-07-30",3093.01,3427.39,3093.01,3093.01,6700],["2012-07-31",3301.99,3301.99,3301.99,3301.99,800],["2012-08-01",3385.59,3427.39,3301.99,3301.99,8100],["2012-08-02",3301.99,3301.99,3301.99,3301.99,0],["2012-08-03",3385.59,3385.59,3385.59,3385.59,1800],["2012-08-06",3260.2,3594.58,3260.2,3594.58,6600],["2012-08-07",3427.39,3552.78,3427.39,3552.78,200],["2012-08-08",3552.78,3552.78,3552.78,3552.78,0],["2012-08-09",3552.78,3552.78,3552.78,3552.78,0],["2012-08-10",3552.78,3552.78,3552.78,3552.78,3000],["2012-08-13",3594.58,3594.58,3594.58,3594.58,4900],["2012-08-14",3552.78,3594.58,3385.59,3385.59,400],["2012-08-15",3552.78,3594.58,3385.59,3510.98,54100],["2012-08-16",3510.98,3510.98,3469.18,3469.18,3000],["2012-08-17",3469.18,3469.18,3469.18,3469.18,0],["2012-08-20",3469.18,3469.18,3469.18,3469.18,0],["2012-08-21",3552.78,3552.78,3552.78,3552.78,400],["2012-08-22",3510.98,3510.98,3510.98,3510.98,100],["2012-08-23",3343.79,3343.79,3301.99,3343.79,7200],["2012-08-24",3510.98,3510.98,3510.98,3510.98,100],["2012-08-27",3510.98,3510.98,3510.98,3510.98,0],["2012-08-28",3510.98,3510.98,3510.98,3510.98,0],["2012-08-29",3636.37,3636.37,3636.37,3636.37,100],["2012-08-30",3636.37,3636.37,3636.37,3636.37,0],["2012-08-31",3761.77,3761.77,3761.77,3761.77,100],["2012-09-04",3761.77,3761.77,3761.77,3761.77,0],["2012-09-05",3845.36,3845.36,3845.36,3845.36,100],["2012-09-06",3845.36,3845.36,3845.36,3845.36,0],["2012-09-07",3636.37,3636.37,3636.37,3636.37,100],["2012-09-10",3636.37,3636.37,3636.37,3636.37,0],["2012-09-11",3636.37,3636.37,3636.37,3636.37,0],["2012-09-12",3385.59,3385.59,3385.59,3385.59,8000],["2012-09-13",3176.6,3176.6,3176.6,3176.6,1000],["2012-09-14",2967.62,2967.62,2967.62,2967.62,3600],["2012-09-17",3009.41,3009.41,2925.82,2925.82,4300],["2012-09-18",2842.22,2842.22,2842.22,2842.22,4200],["2012-09-19",2842.22,2842.22,2758.63,2758.63,7500],["2012-09-20",2675.03,2675.03,2675.03,2675.03,2500],["2012-09-21",2842.22,2842.22,2842.22,2842.22,900],["2012-09-24",2967.62,2967.62,2758.63,2967.62,8200],["2012-09-25",2925.82,2925.82,2925.82,2925.82,14600],["2012-09-26",2925.82,2925.82,2925.82,2925.82,25000],["2012-09-27",2925.82,2925.82,2925.82,2925.82,0],["2012-09-28",3009.41,3051.21,3009.41,3051.21,3800],["2012-10-01",2842.22,2842.22,2842.22,2842.22,100],["2012-10-02",2967.62,2967.62,2716.83,2716.83,200],["2012-10-03",2842.22,2842.22,2842.22,2842.22,100],["2012-10-04",2842.22,2842.22,2842.22,2842.22,0],["2012-10-05",2842.22,2842.22,2842.22,2842.22,0],["2012-10-08",2842.22,2842.22,2842.22,2842.22,0],["2012-10-09",2675.03,2884.02,2675.03,2884.02,200],["2012-10-10",2758.63,2758.63,2758.63,2758.63,100],["2012-10-11",2842.22,2842.22,2842.22,2842.22,100],["2012-10-12",2884.02,2884.02,2884.02,2884.02,100],["2012-10-15",2884.02,2884.02,2884.02,2884.02,0],["2012-10-16",2925.82,3009.41,2925.82,3009.41,2100],["2012-10-17",3093.01,3093.01,3093.01,3093.01,100],["2012-10-18",3093.01,3093.01,3093.01,3093.01,0],["2012-10-19",3093.01,3093.01,3093.01,3093.01,0],["2012-10-22",3093.01,3093.01,3093.01,3093.01,0],["2012-10-23",3093.01,3093.01,3093.01,3093.01,0],["2012-10-24",3093.01,3093.01,3093.01,3093.01,0],["2012-10-25",2884.02,3218.4,2884.02,3218.4,900],["2012-10-26",3009.41,3301.99,3009.41,3301.99,300],["2012-10-29",3301.99,3301.99,3301.99,3301.99,0],["2012-10-30",3301.99,3301.99,3301.99,3301.99,800],["2012-10-31",3301.99,3301.99,3301.99,3301.99,0],["2012-11-01",3176.6,3176.6,3093.01,3093.01,1200],["2012-11-02",3093.01,3260.2,3093.01,3093.01,1900],["2012-11-05",3218.4,3218.4,3218.4,3218.4,300],["2012-11-06",3009.41,3009.41,3009.41,3009.41,37300],["2012-11-07",3009.41,3009.41,3009.41,3009.41,100],["2012-11-08",3176.6,3176.6,3176.6,3176.6,500],["2012-11-09",3343.79,3385.59,3343.79,3385.59,2300],["2012-11-12",3510.98,3594.58,3385.59,3385.59,1000],["2012-11-13",3385.59,3385.59,3385.59,3385.59,0],["2012-11-14",3385.59,3385.59,3385.59,3385.59,0],["2012-11-15",3385.59,3385.59,3385.59,3385.59,0],["2012-11-16",3176.6,3176.6,3176.6,3176.6,100],["2012-11-19",2967.62,2967.62,2967.62,2967.62,100],["2012-11-20",3134.81,3134.81,3134.81,3134.81,100],["2012-11-21",3218.4,3218.4,3218.4,3218.4,100],["2012-11-22",3343.79,3343.79,3009.41,3009.41,200],["2012-11-23",3218.4,3218.4,3218.4,3218.4,200],["2012-11-26",3218.4,3218.4,3218.4,3218.4,0],["2012-11-27",3343.79,3343.79,3343.79,3343.79,100],["2012-11-28",3385.59,3385.59,3385.59,3385.59,100],["2012-11-29",3385.59,3385.59,3385.59,3385.59,0],["2012-11-30",3427.39,3427.39,3427.39,3427.39,200],["2012-12-03",3510.98,3510.98,3510.98,3510.98,100],["2012-12-04",3510.98,3510.98,3510.98,3510.98,0],["2012-12-05",3594.58,3594.58,3301.99,3301.99,59300],["2012-12-06",3176.6,3218.4,3176.6,3176.6,4300],["2012-12-07",3176.6,3176.6,3176.6,3176.6,0],["2012-12-10",3343.79,3385.59,3051.21,3385.59,14200],["2012-12-11",3469.18,3469.18,3301.99,3301.99,500],["2012-12-12",3301.99,3301.99,3301.99,3301.99,0],["2012-12-13",3343.79,3343.79,3343.79,3343.79,100],["2012-12-14",3552.78,3552.78,3552.78,3552.78,100],["2012-12-17",3427.39,3636.37,3343.79,3636.37,3700],["2012-12-18",3719.97,3719.97,3719.97,3719.97,100],["2012-12-19",3803.56,3803.56,3469.18,3469.18,2000],["2012-12-20",3469.18,3594.58,3343.79,3343.79,27600],["2012-12-21",3343.79,3343.79,3176.6,3176.6,1900],["2012-12-24",3343.79,3385.59,3218.4,3218.4,1600],["2012-12-25",3260.2,3427.39,3218.4,3427.39,30700],["2012-12-26",3343.79,3427.39,3343.79,3427.39,2100],["2012-12-27",3552.78,3594.58,3552.78,3594.58,600],["2012-12-28",3636.37,3636.37,3552.78,3552.78,200],["2013-01-02",3636.37,3636.37,3385.59,3385.59,300],["2013-01-03",3594.58,3594.58,3176.6,3176.6,3900],["2013-01-04",3093.01,3385.59,3093.01,3385.59,600],["2013-01-07",3385.59,3385.59,3385.59,3385.59,0],["2013-01-08",3301.99,3427.39,3260.2,3427.39,1100],["2013-01-09",3469.18,3552.78,3301.99,3552.78,2400],["2013-01-10",3552.78,3552.78,3552.78,3552.78,0],["2013-01-11",3552.78,3552.78,3552.78,3552.78,0],["2013-01-14",3552.78,3552.78,3552.78,3552.78,0],["2013-01-15",3552.78,3552.78,3552.78,3552.78,0],["2013-01-16",3761.77,3761.77,3552.78,3552.78,300],["2013-01-17",3552.78,3552.78,3552.78,3552.78,0],["2013-01-18",3218.4,3510.98,3218.4,3510.98,2000],["2013-01-21",3552.78,3552.78,3552.78,3552.78,500],["2013-01-22",3552.78,3552.78,3552.78,3552.78,0],["2013-01-23",3552.78,3552.78,3552.78,3552.78,200],["2013-01-24",3887.16,3887.16,3887.16,3887.16,600],["2013-01-25",3887.16,3887.16,3887.16,3887.16,0],["2013-01-28",3887.16,3887.16,3887.16,3887.16,0],["2013-01-29",3594.58,3594.58,3594.58,3594.58,100],["2013-01-30",3427.39,3427.39,3427.39,3427.39,100],["2013-01-31",3093.01,3134.81,3093.01,3134.81,1500],["2013-02-01",3134.81,3134.81,3134.81,3134.81,0],["2013-02-04",3134.81,3134.81,3134.81,3134.81,0],["2013-02-05",3134.81,3134.81,3134.81,3134.81,0],["2013-02-06",3134.81,3134.81,3134.81,3134.81,0],["2013-02-07",3134.81,3134.81,3134.81,3134.81,0],["2013-02-08",3134.81,3134.81,3134.81,3134.81,0],["2013-02-18",3134.81,3134.81,3134.81,3134.81,0],["2013-02-19",3134.81,3134.81,3134.81,3134.81,0],["2013-02-20",3134.81,3134.81,3134.81,3134.81,0],["2013-02-21",3385.59,3385.59,3385.59,3385.59,200],["2013-02-22",3427.39,3427.39,3343.79,3343.79,2100],["2013-02-25",3343.79,3343.79,3343.79,3343.79,0],["2013-02-26",3343.79,3343.79,3343.79,3343.79,0],["2013-02-27",3510.98,3510.98,3343.79,3343.79,300],["2013-02-28",3301.99,3343.79,3260.2,3260.2,800],["2013-03-01",3260.2,3260.2,3260.2,3260.2,0],["2013-03-04",3260.2,3343.79,3260.2,3343.79,900],["2013-03-05",3343.79,3427.39,3343.79,3427.39,5700],["2013-03-06",3385.59,3427.39,3385.59,3385.59,4900],["2013-03-07",3427.39,3427.39,3385.59,3427.39,5100],["2013-03-08",3343.79,3343.79,3134.81,3134.81,4100],["2013-03-11",3427.39,3469.18,3427.39,3469.18,700],["2013-03-12",3385.59,3469.18,3301.99,3469.18,1100],["2013-03-13",3469.18,3469.18,3469.18,3469.18,0],["2013-03-14",3469.18,3469.18,3469.18,3469.18,0],["2013-03-15",3469.18,3469.18,3469.18,3469.18,0],["2013-03-18",3469.18,3469.18,3469.18,3469.18,0],["2013-03-19",3469.18,3469.18,3469.18,3469.18,0],["2013-03-20",3469.18,3469.18,3469.18,3469.18,0],["2013-03-21",3427.39,3427.39,3427.39,3427.39,200],["2013-03-22",3427.39,3427.39,3427.39,3427.39,0],["2013-03-25",3427.39,3427.39,3427.39,3427.39,0],["2013-03-26",3427.39,3427.39,3427.39,3427.39,0],["2013-03-27",3427.39,3427.39,3427.39,3427.39,0],["2013-03-28",3427.39,3427.39,3427.39,3427.39,0],["2013-03-29",3301.99,3301.99,3301.99,3301.99,2000],["2013-04-01",3301.99,3301.99,3301.99,3301.99,0],["2013-04-02",3301.99,3301.99,3301.99,3301.99,300],["2013-04-03",3301.99,3301.99,3301.99,3301.99,0],["2013-04-04",3301.99,3301.99,3301.99,3301.99,200],["2013-04-05",3134.81,3134.81,3134.81,3134.81,2100],["2013-04-08",3134.81,3134.81,3134.81,3134.81,0],["2013-04-09",3134.81,3134.81,3134.81,3134.81,0],["2013-04-10",2967.62,3051.21,2967.62,3051.21,1200],["2013-04-11",3051.21,3051.21,3051.21,3051.21,0],["2013-04-12",3343.79,3343.79,3134.81,3134.81,2000],["2013-04-15",3134.81,3134.81,3134.81,3134.81,0],["2013-04-16",3134.81,3134.81,3134.81,3134.81,0],["2013-04-17",3134.81,3134.81,3134.81,3134.81,0],["2013-04-18",2967.62,2967.62,2967.62,2967.62,1000],["2013-04-22",3260.2,3260.2,3260.2,3260.2,2000],["2013-04-23",3260.2,3260.2,3260.2,3260.2,0],["2013-04-24",3260.2,3260.2,3260.2,3260.2,0],["2013-04-25",2967.62,3301.99,2967.62,3134.81,3900],["2013-04-26",3134.81,3134.81,3134.81,3134.81,0],["2013-05-02",3343.79,3343.79,3343.79,3343.79,3000],["2013-05-03",3051.21,3218.4,3051.21,3218.4,2300],["2013-05-06",3343.79,3343.79,3343.79,3343.79,4500],["2013-05-07",3343.79,3343.79,3343.79,3343.79,500],["2013-05-08",3343.79,3678.17,3343.79,3469.18,60500],["2013-05-09",3469.18,3803.56,3469.18,3636.37,17800],["2013-05-10",3636.37,3719.97,3552.78,3636.37,14000],["2013-05-13",3928.96,3928.96,3343.79,3552.78,2700],["2013-05-14",3552.78,3552.78,3343.79,3552.78,2800],["2013-05-15",3427.39,3761.77,3427.39,3761.77,5300],["2013-05-16",3761.77,3761.77,3761.77,3761.77,0],["2013-05-17",3594.58,3719.97,3594.58,3719.97,600],["2013-05-20",3719.97,3719.97,3719.97,3719.97,0],["2013-05-21",3552.78,3761.77,3552.78,3719.97,21600],["2013-05-22",3594.58,3761.77,3594.58,3594.58,11900],["2013-05-23",3594.58,3636.37,3510.98,3636.37,1400],["2013-05-24",3636.37,3636.37,3636.37,3636.37,0],["2013-05-27",3594.58,3887.16,3469.18,3803.56,4100],["2013-05-28",3594.58,3761.77,3594.58,3761.77,2400],["2013-05-29",3678.17,3761.77,3594.58,3761.77,12900],["2013-05-30",3719.97,3761.77,3678.17,3761.77,4700],["2013-05-31",3803.56,4096.15,3761.77,4096.15,14200],["2013-06-03",4096.15,4388.73,4096.15,4137.94,11500],["2013-06-04",3928.96,4305.13,3928.96,4305.13,3000],["2013-06-05",4012.55,4179.74,4012.55,4179.74,700],["2013-06-06",4012.55,4179.74,4012.55,4179.74,400],["2013-06-07",4012.55,4054.35,4012.55,4054.35,750],["2013-06-10",3970.75,4221.54,3803.56,4221.54,3320],["2013-06-11",4639.05,4639.05,4175.15,4592.66,2300],["2013-06-12",4963.79,4963.79,4360.71,4546.27,2900],["2013-06-13",4592.66,4639.05,3989.58,3989.58,4500],["2013-06-14",4592.66,4592.66,3989.58,4499.88,1100],["2013-06-17",4546.27,4546.27,4175.15,4221.54,11500],["2013-06-18",4592.66,4592.66,4221.54,4221.54,700],["2013-06-19",4082.37,4546.27,4035.98,4175.15,4800],["2013-06-20",4175.15,4175.15,4175.15,4175.15,0],["2013-06-21",3989.58,4175.15,3989.58,4175.15,6000],["2013-06-24",4035.98,4267.93,4035.98,4175.15,1300],["2013-06-25",4175.15,4175.15,4175.15,4175.15,0],["2013-06-26",4267.93,4267.93,3757.63,3757.63,4600],["2013-06-27",3896.8,4082.37,3432.9,4035.98,2000],["2013-06-28",3711.24,3989.58,3664.85,3989.58,6400],["2013-07-01",3989.58,4175.15,3896.8,3896.8,15800],["2013-07-02",4035.98,4175.15,3896.8,4035.98,6600],["2013-07-03",3989.58,4175.15,3943.19,4035.98,3700],["2013-07-04",4035.98,4035.98,4035.98,4035.98,0],["2013-07-05",4035.98,4035.98,4035.98,4035.98,0],["2013-07-08",4128.76,4128.76,4128.76,4128.76,100],["2013-07-09",4128.76,4128.76,4128.76,4128.76,0],["2013-07-10",4128.76,4128.76,4128.76,4128.76,0],["2013-07-11",3896.8,3896.8,3896.8,3896.8,200],["2013-07-12",3896.8,3896.8,3896.8,3896.8,0],["2013-07-15",4128.76,4128.76,4128.76,4128.76,300],["2013-07-16",4128.76,4128.76,4128.76,4128.76,0],["2013-07-17",4128.76,4128.76,4128.76,4128.76,0],["2013-07-18",3757.63,3757.63,3757.63,3757.63,600],["2013-07-19",3896.8,3896.8,3896.8,3896.8,100],["2013-07-22",3896.8,3896.8,3896.8,3896.8,100],["2013-07-23",3896.8,3896.8,3896.8,3896.8,0],["2013-07-24",3896.8,3896.8,3896.8,3896.8,0],["2013-07-25",3989.58,3989.58,3989.58,3989.58,100],["2013-07-26",3989.58,3989.58,3989.58,3989.58,0],["2013-07-29",3989.58,3989.58,3989.58,3989.58,0],["2013-07-30",3989.58,3989.58,3989.58,3989.58,0],["2013-07-31",3989.58,3989.58,3711.24,3989.58,3000],["2013-08-01",3711.24,3989.58,3711.24,3989.58,500],["2013-08-02",3943.19,3943.19,3943.19,3943.19,700],["2013-08-05",3943.19,3943.19,3943.19,3943.19,600],["2013-08-06",3711.24,3896.8,3711.24,3896.8,500],["2013-08-07",3896.8,3896.8,3896.8,3896.8,0],["2013-08-08",3896.8,3896.8,3896.8,3896.8,0],["2013-08-09",3711.24,3850.41,3711.24,3850.41,600],["2013-08-12",3850.41,3850.41,3850.41,3850.41,0],["2013-08-13",3850.41,3850.41,3850.41,3850.41,0],["2013-08-14",3664.85,3664.85,3664.85,3664.85,200],["2013-08-15",3664.85,3664.85,3664.85,3664.85,0],["2013-08-16",3664.85,3664.85,3664.85,3664.85,0],["2013-08-19",3711.24,3711.24,3711.24,3711.24,15100],["2013-08-20",3711.24,3711.24,3711.24,3711.24,0],["2013-08-21",3711.24,3711.24,3711.24,3711.24,0],["2013-08-22",3711.24,3711.24,3711.24,3711.24,0],["2013-08-23",3618.46,3618.46,3479.29,3618.46,5400],["2013-08-26",3711.24,3711.24,3711.24,3711.24,100],["2013-08-27",3711.24,3711.24,3711.24,3711.24,0],["2013-08-28",3479.29,3664.85,3432.9,3664.85,500],["2013-08-29",3664.85,3664.85,3664.85,3664.85,0],["2013-08-30",3664.85,3664.85,3664.85,3664.85,0],["2013-09-03",3525.68,3525.68,3525.68,3525.68,100],["2013-09-04",3525.68,3525.68,3525.68,3525.68,0],["2013-09-05",3525.68,3525.68,3525.68,3525.68,0],["2013-09-06",3479.29,3618.46,3432.9,3618.46,3300],["2013-09-09",3618.46,3618.46,3618.46,3618.46,0],["2013-09-10",3618.46,3618.46,3618.46,3618.46,0],["2013-09-11",3896.8,3896.8,3896.8,3896.8,100],["2013-09-12",3896.8,3896.8,3896.8,3896.8,0],["2013-09-13",3896.8,3896.8,3896.8,3896.8,0],["2013-09-16",4221.54,4221.54,4221.54,4221.54,100],["2013-09-17",4221.54,4221.54,4221.54,4221.54,0],["2013-09-18",4221.54,4221.54,4221.54,4221.54,0],["2013-09-19",4221.54,4221.54,4221.54,4221.54,0],["2013-09-20",4082.37,4639.05,4082.37,4639.05,500],["2013-09-23",5102.96,5102.96,5102.96,5102.96,100],["2013-09-24",5102.96,5102.96,5102.96,5102.96,0],["2013-09-25",5102.96,5102.96,5102.96,5102.96,0],["2013-09-26",4592.66,5566.86,4592.66,5566.86,400],["2013-09-27",5010.18,5010.18,5010.18,5010.18,300],["2013-09-30",4546.27,4546.27,4546.27,4546.27,77200],["2013-10-01",4128.76,4128.76,4128.76,4128.76,3700],["2013-10-02",4499.88,4499.88,3757.63,4128.76,3900],["2013-10-03",4221.54,4221.54,3757.63,4128.76,52600],["2013-10-04",4314.32,4499.88,3757.63,4221.54,9600],["2013-10-07",4360.71,4360.71,3804.02,4128.76,6100],["2013-10-08",3896.8,3943.19,3757.63,3943.19,1900],["2013-10-09",3989.58,4082.37,3757.63,4082.37,2700],["2013-10-10",3757.63,4453.49,3711.24,4082.37,6000],["2013-10-11",4082.37,4082.37,4082.37,4082.37,0],["2013-10-14",3804.02,3850.41,3711.24,3850.41,3000],["2013-10-15",3804.02,3804.02,3711.24,3711.24,2000],["2013-10-16",3711.24,3711.24,3711.24,3711.24,0],["2013-10-17",3711.24,3711.24,3711.24,3711.24,0],["2013-10-18",3850.41,3850.41,3850.41,3850.41,100],["2013-10-21",3618.46,3757.63,3479.29,3757.63,2100],["2013-10-22",3711.24,3711.24,3711.24,3711.24,500],["2013-10-23",3711.24,3711.24,3711.24,3711.24,0],["2013-10-24",3479.29,3479.29,3479.29,3479.29,5400],["2013-10-25",3525.68,3711.24,3525.68,3711.24,200],["2013-10-28",3479.29,3664.85,3479.29,3664.85,200],["2013-10-29",3479.29,3711.24,3479.29,3711.24,1300],["2013-10-30",3479.29,4082.37,3479.29,3757.63,1300],["2013-10-31",3479.29,3479.29,3479.29,3479.29,500],["2013-11-01",3664.85,3664.85,3664.85,3664.85,100],["2013-11-04",3525.68,3850.41,3525.68,3850.41,1000],["2013-11-05",3850.41,3850.41,3850.41,3850.41,200],["2013-11-06",3618.46,3804.02,3618.46,3804.02,400],["2013-11-07",3711.24,3804.02,3711.24,3711.24,2800],["2013-11-08",3711.24,3896.8,3572.07,3896.8,1100],["2013-11-11",3943.19,3943.19,3618.46,3711.24,500],["2013-11-12",3711.24,3711.24,3432.9,3711.24,16600],["2013-11-13",3479.29,3479.29,3479.29,3479.29,300],["2013-11-14",3572.07,3711.24,3572.07,3711.24,500],["2013-11-15",3711.24,3804.02,3525.68,3804.02,18200],["2013-11-18",3896.8,3896.8,3618.46,3618.46,6400],["2013-11-19",3664.85,3850.41,3664.85,3804.02,3800],["2013-11-20",3804.02,3943.19,3711.24,3943.19,19100],["2013-11-21",3989.58,4128.76,3757.63,3943.19,4700],["2013-11-22",3896.8,3943.19,3711.24,3711.24,6300],["2013-11-25",3850.41,3896.8,3804.02,3804.02,4500],["2013-11-26",3757.63,3804.02,3757.63,3804.02,1600],["2013-11-27",3804.02,3850.41,3804.02,3850.41,3900],["2013-11-28",3850.41,3850.41,3850.41,3850.41,0],["2013-11-29",3757.63,3804.02,3618.46,3804.02,12700],["2013-12-02",3711.24,3850.41,3618.46,3711.24,11900],["2013-12-03",3804.02,3804.02,3804.02,3804.02,100],["2013-12-04",3804.02,3804.02,3804.02,3804.02,0],["2013-12-05",3711.24,3757.63,3618.46,3711.24,7700],["2013-12-06",3711.24,3711.24,3711.24,3711.24,200],["2013-12-09",3711.24,3757.63,3479.29,3757.63,10000],["2013-12-10",3618.46,3757.63,3572.07,3757.63,3370],["2013-12-11",3618.46,3757.63,3525.68,3757.63,9000],["2013-12-12",3757.63,3757.63,3757.63,3757.63,0],["2013-12-13",3757.63,3757.63,3757.63,3757.63,0],["2013-12-16",3618.46,3618.46,3618.46,3618.46,600],["2013-12-17",3618.46,3618.46,3618.46,3618.46,3300],["2013-12-18",3618.46,3711.24,3618.46,3711.24,3600],["2013-12-19",3711.24,3711.24,3711.24,3711.24,0],["2013-12-20",3711.24,3711.24,3711.24,3711.24,0],["2013-12-23",3664.85,3850.41,3618.46,3711.24,58700],["2013-12-24",3850.41,4035.98,3850.41,3943.19,15500],["2013-12-25",3943.19,4314.32,3943.19,4267.93,25800],["2013-12-26",4360.71,4453.49,4175.15,4314.32,21700],["2013-12-27",4499.88,4639.05,4175.15,4267.93,12200],["2013-12-30",4639.05,4639.05,4221.54,4314.32,8700],["2013-12-31",4546.27,4731.83,4221.54,4639.05,7700],["2014-01-02",4639.05,4639.05,4407.1,4407.1,3200],["2014-01-03",4314.32,4499.88,4314.32,4407.1,1100],["2014-01-06",4407.1,4407.1,4407.1,4407.1,0],["2014-01-07",4407.1,4639.05,4221.54,4314.32,5700],["2014-01-08",4639.05,4639.05,4175.15,4175.15,3900],["2014-01-09",4407.1,4407.1,4175.15,4175.15,2900],["2014-01-10",4128.76,4407.1,4035.98,4221.54,2800],["2014-01-13",4128.76,4360.71,4035.98,4314.32,900],["2014-01-14",4128.76,4314.32,4128.76,4314.32,900],["2014-01-15",4175.15,4314.32,4175.15,4314.32,2000],["2014-01-16",4314.32,4314.32,4314.32,4314.32,0],["2014-01-17",4314.32,4314.32,3943.19,4221.54,2000],["2014-01-20",4221.54,4221.54,4221.54,4221.54,0],["2014-01-21",4175.15,4175.15,4175.15,4175.15,1300],["2014-01-22",4267.93,4267.93,4082.37,4128.76,1900],["2014-01-23",4082.37,4407.1,3989.58,4360.71,4100],["2014-01-24",4128.76,4360.71,4128.76,4314.32,2000],["2014-01-27",4221.54,4592.66,4082.37,4082.37,5100],["2014-02-06",4453.49,4453.49,4082.37,4407.1,3600],["2014-02-07",4685.44,4685.44,3989.58,4639.05,2700],["2014-02-10",4592.66,5010.18,4407.1,4407.1,11100],["2014-02-11",4407.1,4407.1,4128.76,4128.76,6400],["2014-02-12",4128.76,4499.88,4128.76,4499.88,3900],["2014-02-13",4267.93,4407.1,4267.93,4314.32,1300],["2014-02-14",4314.32,4499.88,4175.15,4175.15,7900],["2014-02-17",4453.49,4453.49,4453.49,4453.49,100],["2014-02-18",4407.1,4407.1,4407.1,4407.1,5000],["2014-02-19",4499.88,4499.88,4175.15,4175.15,10700],["2014-02-20",4082.37,4407.1,3943.19,3943.19,8900],["2014-02-21",4267.93,4267.93,4267.93,4267.93,200],["2014-02-24",4407.1,4546.27,4314.32,4546.27,7400],["2014-02-25",4546.27,4546.27,4221.54,4407.1,2400],["2014-02-26",4499.88,4499.88,4499.88,4499.88,100],["2014-02-27",4546.27,4917.4,4546.27,4917.4,9200],["2014-02-28",4917.4,5149.35,4453.49,5149.35,27200],["2014-03-03",4639.05,4639.05,4639.05,4639.05,1600],["2014-03-04",4639.05,5102.96,4639.05,5010.18,3700],["2014-03-05",5381.3,5474.08,4731.83,5149.35,22200],["2014-03-06",5149.35,5566.86,5102.96,5566.86,1500],["2014-03-07",5102.96,5474.08,5102.96,5474.08,900],["2014-03-10",5798.82,5798.82,5010.18,5659.64,2200],["2014-03-11",5195.74,5613.25,5102.96,5102.96,7800],["2014-03-12",5102.96,5520.47,5102.96,5520.47,900],["2014-03-13",5056.57,5056.57,5010.18,5010.18,1900],["2014-03-14",5474.08,5474.08,5102.96,5102.96,1500],["2014-03-17",5102.96,5566.86,5102.96,5566.86,200],["2014-03-18",5010.18,5613.25,5010.18,5613.25,4110],["2014-03-19",5056.57,5566.86,5056.57,5056.57,15100],["2014-03-20",5102.96,5102.96,4639.05,4639.05,6900],["2014-03-21",4639.05,5056.57,4639.05,4778.22,20000],["2014-03-24",4963.79,5102.96,4639.05,5102.96,35400],["2014-03-25",5010.18,5010.18,5010.18,5010.18,11200],["2014-03-26",5010.18,5010.18,4639.05,4639.05,26600],["2014-03-27",4685.44,4871.0,4639.05,4871.0,19400],["2014-03-28",4871.0,5102.96,4639.05,5102.96,15900],["2014-03-31",4871.0,4871.0,4871.0,4871.0,1100],["2014-04-01",4685.44,4824.61,4639.05,4639.05,15200],["2014-04-02",4685.44,4685.44,4639.05,4639.05,17500],["2014-04-03",4639.05,4963.79,4639.05,4963.79,11800],["2014-04-04",4963.79,4963.79,4963.79,4963.79,550],["2014-04-07",4963.79,4963.79,4963.79,4963.79,0],["2014-04-08",5195.74,5195.74,5195.74,5195.74,100],["2014-04-10",5706.03,5706.03,5706.03,5706.03,200],["2014-04-11",6262.72,6262.72,5149.35,5195.74,8600],["2014-04-14",5149.35,5520.47,5149.35,5520.47,11200],["2014-04-15",5102.96,5520.47,5010.18,5010.18,17900],["2014-04-16",5010.18,5427.69,4546.27,5195.74,24900],["2014-04-17",4685.44,5149.35,4685.44,4685.44,3300],["2014-04-18",5056.57,5056.57,5056.57,5056.57,100],["2014-04-21",4592.66,5010.18,4592.66,4917.4,17000],["2014-04-22",4592.66,4963.79,4592.66,4963.79,12700],["2014-04-23",4546.27,4871.0,4546.27,4871.0,8600],["2014-04-24",4871.0,4871.0,4871.0,4871.0,0],["2014-04-25",5334.91,5334.91,4499.88,4917.4,900],["2014-04-28",5288.52,5288.52,5288.52,5288.52,100],["2014-04-29",4871.0,4871.0,4871.0,4871.0,200],["2014-05-05",5149.35,5149.35,4499.88,5010.18,16000],["2014-05-06",4546.27,4871.0,4546.27,4871.0,17900],["2014-05-07",4546.27,4778.22,4546.27,4778.22,14700],["2014-05-08",4499.88,4639.05,4314.32,4639.05,15500],["2014-05-09",4778.22,4778.22,4778.22,4778.22,100],["2014-05-12",4314.32,4639.05,4314.32,4639.05,15100],["2014-05-13",4221.54,4639.05,4221.54,4639.05,3100],["2014-05-14",4639.05,4639.05,4639.05,4639.05,0],["2014-05-15",4407.1,4407.1,4221.54,4221.54,5500],["2014-05-16",4639.05,4639.05,4639.05,4639.05,200],["2014-05-19",4221.54,4314.32,4221.54,4314.32,2200],["2014-05-20",4175.15,4314.32,4175.15,4314.32,1500],["2014-05-21",4731.83,4731.83,4499.88,4639.05,8300],["2014-05-22",4499.88,4778.22,4499.88,4778.22,1500],["2014-05-23",4499.88,4963.79,4499.88,4963.79,1800],["2014-05-26",4963.79,4963.79,4963.79,4963.79,0],["2014-05-27",4963.79,4963.79,4963.79,4963.79,0],["2014-05-28",5010.18,5010.18,4499.88,4917.4,2300],["2014-05-29",4499.88,4499.88,4499.88,4499.88,10800],["2014-05-30",4639.05,4639.05,4639.05,4639.05,100],["2014-06-02",5056.57,5056.57,5056.57,5056.57,100],["2014-06-03",4639.05,5010.18,4592.66,4963.79,12300],["2014-06-04",4639.05,4824.61,4639.05,4824.61,2100],["2014-06-05",4592.66,4592.66,4592.66,4592.66,11500],["2014-06-06",4592.66,4778.22,4592.66,4778.22,1800],["2014-06-09",4546.27,4546.27,4546.27,4546.27,200],["2014-06-10",4546.27,4871.0,4546.27,4871.0,200],["2014-06-11",4773.58,4871.0,4773.58,4871.0,10600],["2014-06-12",5163.27,5163.27,5163.27,5163.27,100],["2014-06-13",5601.66,5601.66,5601.66,5601.66,100],["2014-06-16",5065.84,5309.4,5065.84,5309.4,200],["2014-06-17",5309.4,5309.4,5309.4,5309.4,0],["2014-06-18",4822.29,5114.55,4822.29,5114.55,200],["2014-06-19",4627.45,5065.84,4627.45,5065.84,800],["2014-06-20",5017.13,5017.13,4578.74,4578.74,10100],["2014-06-23",4578.74,4578.74,4578.74,4578.74,0],["2014-06-24",4578.74,4578.74,4578.74,4578.74,0],["2014-06-25",4578.74,4578.74,4578.74,4578.74,11800],["2014-06-26",4968.42,4968.42,4968.42,4968.42,100],["2014-06-27",5309.4,5309.4,5309.4,5309.4,100],["2014-06-30",5601.66,5601.66,5601.66,5601.66,100],["2014-07-01",5601.66,5601.66,5601.66,5601.66,0],["2014-07-02",5845.21,5845.21,5845.21,5845.21,100],["2014-07-03",5845.21,5845.21,5845.21,5845.21,0],["2014-07-04",5845.21,5845.21,5845.21,5845.21,0],["2014-07-07",5845.21,5845.21,5845.21,5845.21,0],["2014-07-08",5260.69,5260.69,5260.69,5260.69,500],["2014-07-09",5260.69,5260.69,4773.58,4773.58,1210],["2014-07-10",5065.84,5065.84,4578.74,4578.74,11800],["2014-07-11",4578.74,4578.74,4578.74,4578.74,11000],["2014-07-14",4627.45,4627.45,4578.74,4578.74,400],["2014-07-15",4578.74,4968.42,4578.74,4968.42,2600],["2014-07-16",4530.03,4530.03,4530.03,4530.03,400],["2014-07-17",4530.03,4530.03,4530.03,4530.03,0],["2014-07-18",4432.61,4481.32,4432.61,4481.32,1500],["2014-07-21",4773.58,4773.58,4773.58,4773.58,100],["2014-07-22",4773.58,4773.58,4773.58,4773.58,0],["2014-07-23",4481.32,4822.29,4481.32,4822.29,1100],["2014-07-24",4627.45,5260.69,4627.45,5260.69,2700],["2014-07-25",4773.58,5114.55,4773.58,5114.55,1100],["2014-07-28",4627.45,4968.42,4627.45,4968.42,1100],["2014-07-29",4968.42,4968.42,4968.42,4968.42,0],["2014-07-30",5358.11,5358.11,4968.42,4968.42,2800],["2014-07-31",5358.11,5358.11,5358.11,5358.11,100],["2014-08-01",5358.11,5358.11,5358.11,5358.11,0],["2014-08-04",5358.11,5358.11,5358.11,5358.11,0],["2014-08-05",5358.11,5358.11,5358.11,5358.11,0],["2014-08-06",5358.11,5358.11,5358.11,5358.11,0],["2014-08-07",5358.11,5358.11,5358.11,5358.11,0],["2014-08-08",5358.11,5358.11,5358.11,5358.11,0],["2014-08-11",4822.29,5017.13,4822.29,5017.13,3100],["2014-08-12",5017.13,5017.13,5017.13,5017.13,0],["2014-08-13",5017.13,5017.13,5017.13,5017.13,0],["2014-08-14",5017.13,5017.13,5017.13,5017.13,0],["2014-08-15",5017.13,5017.13,5017.13,5017.13,0],["2014-08-18",4627.45,5114.55,4627.45,5114.55,1000],["2014-08-19",4627.45,5358.11,4627.45,5358.11,10100],["2014-08-20",5358.11,5358.11,5358.11,5358.11,0],["2014-08-21",5358.11,5358.11,5358.11,5358.11,0],["2014-08-22",5358.11,5358.11,5358.11,5358.11,0],["2014-08-25",4822.29,4822.29,4822.29,4822.29,700],["2014-08-26",4578.74,4871.0,4578.74,4871.0,4100],["2014-08-27",4627.45,4724.87,4627.45,4724.87,600],["2014-08-28",4871.0,4871.0,4871.0,4871.0,100],["2014-08-29",4871.0,5309.4,4676.16,4676.16,2800],["2014-09-03",4676.16,4676.16,4676.16,4676.16,0],["2014-09-04",4676.16,4676.16,4676.16,4676.16,0],["2014-09-05",4627.45,4627.45,4578.74,4578.74,10100],["2014-09-08",4578.74,4578.74,4578.74,4578.74,100],["2014-09-09",4530.03,4676.16,4530.03,4676.16,2000],["2014-09-10",4676.16,4676.16,4676.16,4676.16,0],["2014-09-11",4676.16,4676.16,4676.16,4676.16,0],["2014-09-12",4578.74,4724.87,4578.74,4724.87,200],["2014-09-15",4627.45,4627.45,4627.45,4627.45,900],["2014-09-16",4627.45,4627.45,4627.45,4627.45,1000],["2014-09-17",4481.32,4676.16,4481.32,4676.16,10100],["2014-09-18",4383.9,4627.45,4383.9,4627.45,10100],["2014-09-19",4627.45,4627.45,4627.45,4627.45,0],["2014-09-22",4724.87,4724.87,4724.87,4724.87,100],["2014-09-23",4383.9,4530.03,4383.9,4530.03,8000],["2014-09-24",4530.03,4530.03,4530.03,4530.03,0],["2014-09-25",4530.03,4530.03,4530.03,4530.03,0],["2014-09-26",4627.45,4627.45,4627.45,4627.45,200],["2014-09-29",4627.45,4627.45,4627.45,4627.45,0],["2014-09-30",4724.87,4724.87,4578.74,4578.74,300],["2014-10-01",4578.74,4578.74,4578.74,4578.74,0],["2014-10-02",4578.74,4578.74,4578.74,4578.74,0],["2014-10-03",4578.74,4578.74,4578.74,4578.74,0],["2014-10-06",4578.74,4578.74,4578.74,4578.74,0],["2014-10-07",4530.03,4530.03,4530.03,4530.03,100],["2014-10-08",4530.03,4530.03,4530.03,4530.03,0],["2014-10-09",4530.03,4530.03,4530.03,4530.03,0],["2014-10-10",4578.74,4578.74,4578.74,4578.74,100],["2014-10-13",4383.9,4627.45,4383.9,4627.45,3200],["2014-10-14",4481.32,4578.74,4481.32,4578.74,5100],["2014-10-15",4578.74,4578.74,4578.74,4578.74,0],["2014-10-16",4578.74,4578.74,4578.74,4578.74,0],["2014-10-17",4578.74,4578.74,4578.74,4578.74,0],["2014-10-20",4383.9,4383.9,4383.9,4383.9,3500],["2014-10-21",4383.9,4383.9,4383.9,4383.9,200],["2014-10-22",4383.9,4383.9,4383.9,4383.9,0],["2014-10-23",4140.35,4140.35,4140.35,4140.35,100],["2014-10-24",4383.9,4383.9,4383.9,4383.9,100],["2014-10-27",4383.9,4383.9,4140.35,4140.35,6400],["2014-10-28",4189.06,4189.06,4189.06,4189.06,500],["2014-10-29",4189.06,4189.06,4189.06,4189.06,0],["2014-10-30",4189.06,4237.77,4189.06,4237.77,1300],["2014-10-31",4432.61,4432.61,3994.22,3994.22,200],["2014-11-03",3994.22,3994.22,3994.22,3994.22,0],["2014-11-04",4383.9,4383.9,4383.9,4383.9,100],["2014-11-05",4383.9,4383.9,4383.9,4383.9,0],["2014-11-06",4383.9,4383.9,4383.9,4383.9,0],["2014-11-07",4042.93,4773.58,4042.93,4773.58,1100],["2014-11-10",4773.58,4773.58,4773.58,4773.58,0],["2014-11-11",4773.58,4773.58,4773.58,4773.58,0],["2014-11-12",4335.19,4335.19,4335.19,4335.19,100],["2014-11-13",4383.9,4383.9,4335.19,4335.19,1500],["2014-11-14",4140.35,4140.35,4140.35,4140.35,100],["2014-11-17",4189.06,4189.06,4189.06,4189.06,100],["2014-11-18",4091.64,4091.64,4091.64,4091.64,100],["2014-11-19",4286.48,4286.48,4286.48,4286.48,5000],["2014-11-20",4286.48,4286.48,4286.48,4286.48,0],["2014-11-21",4286.48,4627.45,4286.48,4627.45,1400],["2014-11-24",4335.19,4335.19,4335.19,4335.19,100],["2014-11-25",4335.19,4335.19,4335.19,4335.19,0],["2014-11-26",4676.16,4676.16,4676.16,4676.16,100],["2014-11-27",4676.16,4676.16,4676.16,4676.16,0],["2014-11-28",4627.45,4822.29,4627.45,4676.16,23600],["2014-12-01",4627.45,4919.71,4627.45,4919.71,7400],["2014-12-02",4919.71,4919.71,4919.71,4919.71,0],["2014-12-03",4676.16,4676.16,4676.16,4676.16,4800],["2014-12-04",4578.74,4578.74,4578.74,4578.74,5000],["2014-12-05",4627.45,4627.45,4627.45,4627.45,4800],["2014-12-08",5017.13,5017.13,5017.13,5017.13,100],["2014-12-09",5017.13,5017.13,5017.13,5017.13,0],["2014-12-10",5211.98,5211.98,5211.98,5211.98,100],["2014-12-11",5211.98,5211.98,5211.98,5211.98,0],["2014-12-12",5211.98,5211.98,5211.98,5211.98,0],["2014-12-15",5211.98,5211.98,5211.98,5211.98,0],["2014-12-16",4724.87,4724.87,4724.87,4724.87,130],["2014-12-17",4286.48,4286.48,4286.48,4286.48,200],["2014-12-18",4676.16,4676.16,4676.16,4676.16,2600],["2014-12-19",5065.84,5065.84,5065.84,5065.84,100],["2014-12-22",5065.84,5065.84,5065.84,5065.84,0],["2014-12-23",5065.84,5065.84,5065.84,5065.84,0],["2014-12-24",5065.84,5065.84,5065.84,5065.84,0],["2014-12-25",4578.74,4578.74,4578.74,4578.74,100],["2014-12-26",4773.58,4773.58,4773.58,4773.58,7700],["2014-12-29",4773.58,4773.58,4773.58,4773.58,0],["2014-12-30",4335.19,4773.58,4335.19,4773.58,5900],["2014-12-31",4627.45,4822.29,4627.45,4822.29,7000],["2015-01-05",4822.29,4822.29,4822.29,4822.29,0],["2015-01-06",4822.29,4822.29,4822.29,4822.29,9000],["2015-01-07",4822.29,4822.29,4822.29,4822.29,0],["2015-01-08",4822.29,4822.29,4822.29,4822.29,0],["2015-01-09",4432.61,4432.61,4432.61,4432.61,100],["2015-01-12",4432.61,4432.61,4432.61,4432.61,0],["2015-01-13",4578.74,4578.74,4578.74,4578.74,5400],["2015-01-14",4627.45,4627.45,4627.45,4627.45,5000],["2015-01-15",4627.45,4627.45,4627.45,4627.45,0],["2015-01-16",4286.48,4286.48,4286.48,4286.48,100],["2015-01-19",4676.16,4676.16,4676.16,4676.16,100],["2015-01-20",4676.16,4676.16,4676.16,4676.16,0],["2015-01-21",4530.03,4773.58,4530.03,4773.58,2600],["2015-01-22",4773.58,4773.58,4773.58,4773.58,0],["2015-01-23",4627.45,5114.55,4627.45,5114.55,900],["2015-01-26",4773.58,4773.58,4773.58,4773.58,5000],["2015-01-27",4627.45,5114.55,4627.45,5114.55,5800],["2015-01-28",4822.29,5065.84,4822.29,5065.84,8700],["2015-01-29",5065.84,5065.84,5065.84,5065.84,0],["2015-01-30",5065.84,5065.84,5065.84,5065.84,0],["2015-02-02",5065.84,5065.84,5065.84,5065.84,0],["2015-02-03",5065.84,5065.84,5065.84,5065.84,0],["2015-02-04",4578.74,5065.84,4578.74,5065.84,4350],["2015-02-05",4578.74,4578.74,4578.74,4578.74,3500],["2015-02-06",4627.45,5017.13,4627.45,5017.13,6800],["2015-02-09",4530.03,4968.42,4530.03,4968.42,1600],["2015-02-10",4968.42,4968.42,4968.42,4968.42,0],["2015-02-11",4968.42,4968.42,4968.42,4968.42,0],["2015-02-12",5163.27,5163.27,5163.27,5163.27,100],["2015-02-13",5163.27,5163.27,5163.27,5163.27,600],["2015-02-24",5163.27,5163.27,5163.27,5163.27,0],["2015-02-25",5163.27,5163.27,5163.27,5163.27,0],["2015-02-26",5163.27,5163.27,5163.27,5163.27,0],["2015-02-27",5358.11,5358.11,5358.11,5358.11,200],["2015-03-02",5358.11,5358.11,5358.11,5358.11,0],["2015-03-03",4871.0,5358.11,4871.0,5358.11,5200],["2015-03-04",5358.11,5358.11,5358.11,5358.11,500],["2015-03-05",5358.11,5358.11,5358.11,5358.11,1000],["2015-03-06",4919.71,5309.4,4919.71,5309.4,600],["2015-03-09",5309.4,5309.4,5309.4,5309.4,0],["2015-03-10",5358.11,5358.11,5358.11,5358.11,1000],["2015-03-11",4871.0,5358.11,4871.0,5358.11,2000],["2015-03-12",5358.11,5358.11,5358.11,5358.11,500],["2015-03-13",5358.11,5358.11,5358.11,5358.11,0],["2015-03-16",5796.5,5796.5,5796.5,5796.5,200],["2015-03-17",5796.5,5796.5,5796.5,5796.5,0],["2015-03-18",5796.5,5796.5,5796.5,5796.5,0],["2015-03-19",5796.5,5796.5,5796.5,5796.5,0],["2015-03-20",5358.11,5358.11,5358.11,5358.11,3200],["2015-03-23",5358.11,5601.66,5358.11,5601.66,1100],["2015-03-24",5845.21,5845.21,5845.21,5845.21,1000],["2015-03-25",5260.69,5845.21,5260.69,5845.21,1100],["2015-03-26",5845.21,5845.21,5845.21,5845.21,0],["2015-03-27",6040.05,6040.05,6040.05,6040.05,100],["2015-03-30",6040.05,6040.05,6040.05,6040.05,0],["2015-03-31",6283.6,6283.6,6283.6,6283.6,300],["2015-04-01",5699.08,6234.89,5699.08,6234.89,1000],["2015-04-02",6234.89,6234.89,6234.89,6234.89,0],["2015-04-03",6234.89,6234.89,6234.89,6234.89,0],["2015-04-06",6234.89,6234.89,6234.89,6234.89,0],["2015-04-07",5845.21,6478.44,5845.21,6478.44,200],["2015-04-08",6478.44,6478.44,6478.44,6478.44,0],["2015-04-09",6478.44,6478.44,6478.44,6478.44,0],["2015-04-10",6478.44,6478.44,6478.44,6478.44,0],["2015-04-13",6478.44,6478.44,6478.44,6478.44,0],["2015-04-14",6478.44,6478.44,6478.44,6478.44,0],["2015-04-15",6478.44,6478.44,6478.44,6478.44,0],["2015-04-16",6478.44,6478.44,6478.44,6478.44,0],["2015-04-17",6478.44,6478.44,6478.44,6478.44,0],["2015-04-20",6478.44,6478.44,6478.44,6478.44,0],["2015-04-21",6478.44,6478.44,6478.44,6478.44,0],["2015-04-22",6332.31,6478.44,6332.31,6478.44,4800],["2015-04-23",5845.21,5845.21,5845.21,5845.21,2000],["2015-04-24",6429.73,6429.73,6429.73,6429.73,100],["2015-04-27",6819.41,6819.41,6819.41,6819.41,200],["2015-05-04",6332.31,6332.31,6332.31,6332.31,1200],["2015-05-05",6575.86,6575.86,6575.86,6575.86,5000],["2015-05-06",6819.41,6819.41,5942.63,6819.41,7000],["2015-05-07",6819.41,6819.41,6819.41,6819.41,0],["2015-05-08",6819.41,6819.41,6819.41,6819.41,0],["2015-05-11",6332.31,7062.96,6137.47,7062.96,4200],["2015-05-12",7062.96,7062.96,7062.96,7062.96,0],["2015-05-13",7062.96,7062.96,7062.96,7062.96,0],["2015-05-14",6381.02,6770.7,6381.02,6770.7,1010],["2015-05-15",6770.7,6770.7,6770.7,6770.7,0],["2015-05-18",6770.7,6770.7,6770.7,6770.7,0],["2015-05-19",6770.7,6770.7,6770.7,6770.7,0],["2015-05-20",6770.7,6770.7,6770.7,6770.7,0],["2015-05-21",6770.7,6770.7,6770.7,6770.7,0],["2015-05-22",6770.7,6770.7,6770.7,6770.7,0],["2015-05-25",6770.7,6770.7,6770.7,6770.7,0],["2015-05-26",6770.7,6770.7,6770.7,6770.7,0],["2015-05-27",6770.7,6770.7,6770.7,6770.7,0],["2015-05-28",6770.7,6770.7,6770.7,6770.7,2500],["2015-05-29",6770.7,6770.7,6770.7,6770.7,0],["2015-06-01",6770.7,6770.7,6770.7,6770.7,0],["2015-06-02",6770.7,6770.7,6770.7,6770.7,0],["2015-06-03",6770.7,6770.7,6770.7,6770.7,0],["2015-06-04",6770.7,6770.7,6770.7,6770.7,0],["2015-06-05",6108.9,6770.7,6108.9,6770.7,10700],["2015-06-08",6770.7,7177.96,6770.7,7177.96,3000],["2015-06-09",6465.25,7177.96,6465.25,7177.96,4500],["2015-06-10",7177.96,7177.96,7177.96,7177.96,0],["2015-06-11",6465.25,6465.25,6465.25,6465.25,2000],["2015-06-12",6465.25,6465.25,6465.25,6465.25,0],["2015-06-15",6465.25,6465.25,6465.25,6465.25,0],["2015-06-16",6465.25,6465.25,6465.25,6465.25,0],["2015-06-17",6465.25,6465.25,6465.25,6465.25,0],["2015-06-18",6465.25,6465.25,6465.25,6465.25,0],["2015-06-19",6465.25,6465.25,6465.25,6465.25,0],["2015-06-22",6465.25,6465.25,6465.25,6465.25,40],["2015-06-23",6465.25,6465.25,6465.25,6465.25,0],["2015-06-24",6465.25,6465.25,6465.25,6465.25,0],["2015-06-25",6465.25,6465.25,6465.25,6465.25,0],["2015-06-26",5905.27,6465.25,5905.27,6465.25,7100],["2015-06-29",6465.25,6465.25,6465.25,6465.25,0],["2015-06-30",6465.25,6465.25,6465.25,6465.25,7800],["2015-07-01",6465.25,6465.25,6465.25,6465.25,0],["2015-07-02",6007.08,6465.25,6007.08,6465.25,3100],["2015-07-03",5956.18,5956.18,5905.27,5905.27,3000],["2015-07-06",5905.27,5905.27,5905.27,5905.27,0],["2015-07-07",5905.27,5905.27,5905.27,5905.27,0],["2015-07-08",5905.27,5905.27,5905.27,5905.27,0],["2015-07-09",5905.27,5905.27,5905.27,5905.27,0],["2015-07-10",5905.27,5905.27,5905.27,5905.27,0],["2015-07-13",5905.27,5905.27,5905.27,5905.27,0],["2015-07-14",5905.27,5905.27,5905.27,5905.27,0],["2015-07-15",6363.44,6363.44,6363.44,6363.44,200],["2015-07-16",6363.44,6363.44,6363.44,6363.44,0],["2015-07-17",6363.44,6363.44,6363.44,6363.44,0],["2015-07-20",6363.44,6363.44,6363.44,6363.44,0],["2015-07-21",6363.44,6363.44,6363.44,6363.44,0],["2015-07-22",6363.44,6363.44,6363.44,6363.44,0],["2015-07-23",6363.44,6363.44,6363.44,6363.44,0],["2015-07-24",6108.9,6821.6,6108.9,6821.6,2900],["2015-07-27",6821.6,6821.6,6821.6,6821.6,0],["2015-07-28",6821.6,6821.6,6821.6,6821.6,0],["2015-07-29",6821.6,6821.6,6821.6,6821.6,0],["2015-07-30",6821.6,6821.6,6821.6,6821.6,0],["2015-07-31",7076.14,7076.14,7076.14,7076.14,200],["2015-08-03",7076.14,7076.14,7076.14,7076.14,0],["2015-08-04",7076.14,7076.14,7076.14,7076.14,0],["2015-08-05",7687.03,7687.03,7687.03,7687.03,1100],["2015-08-06",7687.03,7687.03,7687.03,7687.03,0],["2015-08-07",7687.03,7687.03,7687.03,7687.03,0],["2015-08-10",7687.03,7687.03,7687.03,7687.03,0],["2015-08-11",7687.03,7687.03,7687.03,7687.03,0],["2015-08-12",7687.03,7687.03,7687.03,7687.03,0],["2015-08-13",7687.03,7687.03,7687.03,7687.03,0],["2015-08-14",7687.03,7687.03,7687.03,7687.03,0],["2015-08-17",7687.03,7687.03,7687.03,7687.03,0],["2015-08-18",7687.03,7687.03,7687.03,7687.03,0],["2015-08-19",7687.03,7687.03,7687.03,7687.03,0],["2015-08-20",7687.03,7687.03,7687.03,7687.03,0],["2015-08-21",7687.03,7687.03,7687.03,7687.03,0],["2015-08-24",7687.03,7687.03,7687.03,7687.03,0],["2015-08-25",7687.03,7687.03,7687.03,7687.03,0],["2015-08-26",7687.03,7687.03,7687.03,7687.03,0],["2015-08-27",7687.03,7687.03,7687.03,7687.03,0],["2015-08-28",7687.03,7687.03,7687.03,7687.03,0],["2015-08-31",7687.03,7687.03,7687.03,7687.03,0],["2015-09-01",7687.03,7687.03,7687.03,7687.03,0],["2015-09-03",7687.03,7687.03,7687.03,7687.03,0],["2015-09-04",7687.03,7687.03,7687.03,7687.03,0],["2015-09-07",7687.03,7687.03,7687.03,7687.03,200],["2015-09-08",7737.94,8399.74,7737.94,7839.75,1600],["2015-09-09",8094.29,8094.29,7788.85,7839.75,2300],["2015-09-10",7839.75,7839.75,7839.75,7839.75,0],["2015-09-11",8094.29,8094.29,8094.29,8094.29,300],["2015-09-14",8094.29,8094.29,8094.29,8094.29,0],["2015-09-15",8094.29,8094.29,8094.29,8094.29,0],["2015-09-16",8094.29,8094.29,8094.29,8094.29,0],["2015-09-17",8094.29,8094.29,8094.29,8094.29,0],["2015-09-18",8094.29,8094.29,8094.29,8094.29,0],["2015-09-21",8094.29,8094.29,8094.29,8094.29,0],["2015-09-22",8094.29,8094.29,8094.29,8094.29,0],["2015-09-23",8094.29,8094.29,8094.29,8094.29,0],["2015-09-24",8094.29,8094.29,8094.29,8094.29,0],["2015-09-25",8094.29,8094.29,8094.29,8094.29,0],["2015-09-28",8094.29,8094.29,8094.29,8094.29,0],["2015-09-29",8094.29,8094.29,8094.29,8094.29,0],["2015-09-30",8094.29,8094.29,8094.29,8094.29,0],["2015-10-01",8094.29,8094.29,8094.29,8094.29,0],["2015-10-02",8094.29,8094.29,8094.29,8094.29,0],["2015-10-05",8094.29,8094.29,8094.29,8094.29,0],["2015-10-06",8094.29,8094.29,8094.29,8094.29,0],["2015-10-07",8094.29,8094.29,8094.29,8094.29,0],["2015-10-08",7330.68,8094.29,7330.68,8094.29,800],["2015-10-09",8094.29,8094.29,8094.29,8094.29,0],["2015-10-12",8094.29,8094.29,8094.29,8094.29,0],["2015-10-13",8094.29,8094.29,8094.29,8094.29,0],["2015-10-14",8094.29,8094.29,8094.29,8094.29,0],["2015-10-15",8094.29,8094.29,8094.29,8094.29,0],["2015-10-16",8094.29,8094.29,8094.29,8094.29,0],["2015-10-19",8094.29,8094.29,8094.29,8094.29,0],["2015-10-20",8094.29,8094.29,8094.29,8094.29,0],["2015-10-21",8094.29,8094.29,8094.29,8094.29,0],["2015-10-22",8094.29,8094.29,8094.29,8094.29,0],["2015-10-23",8094.29,8094.29,8094.29,8094.29,0],["2015-10-26",8094.29,8094.29,8094.29,8094.29,0],["2015-10-27",8094.29,8094.29,8094.29,8094.29,0],["2015-10-28",8094.29,8094.29,8094.29,8094.29,0],["2015-10-29",8094.29,8094.29,8094.29,8094.29,0],["2015-10-30",8094.29,8094.29,8094.29,8094.29,0],["2015-11-02",8094.29,8094.29,8094.29,8094.29,0],["2015-11-03",8094.29,8094.29,8094.29,8094.29,0],["2015-11-04",8094.29,8094.29,8094.29,8094.29,0],["2015-11-05",8094.29,8094.29,8094.29,8094.29,0],["2015-11-06",8094.29,8094.29,8094.29,8094.29,0],["2015-11-09",8094.29,8094.29,8094.29,8094.29,0],["2015-11-10",8094.29,8094.29,8094.29,8094.29,0],["2015-11-11",8094.29,8094.29,8094.29,8094.29,0],["2015-11-12",8094.29,8094.29,8094.29,8094.29,0],["2015-11-13",8094.29,8094.29,8094.29,8094.29,0],["2015-11-16",8094.29,8094.29,8094.29,8094.29,0],["2015-11-17",8094.29,8094.29,8094.29,8094.29,0],["2015-11-18",8094.29,8094.29,8094.29,8094.29,0],["2015-11-19",8094.29,8094.29,8094.29,8094.29,0],["2015-11-20",8094.29,8094.29,8094.29,8094.29,0],["2015-11-23",8094.29,8094.29,8094.29,8094.29,0],["2015-11-24",8094.29,8094.29,8094.29,8094.29,0],["2015-11-25",8094.29,8094.29,8094.29,8094.29,0],["2015-11-26",8094.29,8094.29,8094.29,8094.29,0],["2015-11-27",8094.29,8094.29,8094.29,8094.29,0],["2015-11-30",8094.29,8094.29,8094.29,8094.29,0],["2015-12-01",7330.68,8094.29,7330.68,8094.29,3100],["2015-12-02",8094.29,8094.29,8094.29,8094.29,0],["2015-12-03",8094.29,8094.29,8094.29,8094.29,0],["2015-12-04",8094.29,8094.29,8094.29,8094.29,0],["2015-12-07",8094.29,8094.29,8094.29,8094.29,0],["2015-12-08",8094.29,8094.29,8094.29,8094.29,0],["2015-12-09",8094.29,8094.29,8094.29,8094.29,0],["2015-12-10",8094.29,8094.29,8094.29,8094.29,0],["2015-12-11",8094.29,8094.29,8094.29,8094.29,0],["2015-12-14",8094.29,8094.29,8094.29,8094.29,0],["2015-12-15",8094.29,8094.29,8094.29,8094.29,0],["2015-12-16",8094.29,8094.29,8094.29,8094.29,0],["2015-12-17",8094.29,8094.29,8094.29,8094.29,0],["2015-12-18",8145.2,8145.2,8145.2,8145.2,200],["2015-12-21",8145.2,8145.2,8145.2,8145.2,0],["2015-12-22",8145.2,8145.2,8145.2,8145.2,0],["2015-12-23",8145.2,8145.2,8145.2,8145.2,0],["2015-12-24",8145.2,8145.2,8145.2,8145.2,0],["2015-12-25",8145.2,8145.2,8145.2,8145.2,0],["2015-12-28",8145.2,8145.2,8145.2,8145.2,0],["2015-12-29",8145.2,8145.2,8145.2,8145.2,0],["2015-12-30",8145.2,8145.2,8145.2,8145.2,0],["2015-12-31",8145.2,8145.2,8145.2,8145.2,0],["2016-01-04",8145.2,8145.2,8145.2,8145.2,0],["2016-01-05",8145.2,8145.2,8145.2,8145.2,0],["2016-01-06",8145.2,8145.2,8145.2,8145.2,0],["2016-01-07",8145.2,8145.2,8145.2,8145.2,0],["2016-01-08",8145.2,8145.2,8145.2,8145.2,0],["2016-01-11",8145.2,8145.2,8145.2,8145.2,0],["2016-01-12",8145.2,8145.2,8145.2,8145.2,0],["2016-01-13",8145.2,8145.2,8145.2,8145.2,0],["2016-01-14",8145.2,8145.2,8145.2,8145.2,0],["2016-01-15",8145.2,8145.2,8145.2,8145.2,0],["2016-01-18",8145.2,8145.2,8145.2,8145.2,0],["2016-01-19",8145.2,8145.2,8145.2,8145.2,0],["2016-01-20",8145.2,8145.2,8145.2,8145.2,0],["2016-01-21",8145.2,8145.2,8145.2,8145.2,0],["2016-01-22",8145.2,8145.2,8145.2,8145.2,0],["2016-01-25",8145.2,8145.2,8145.2,8145.2,0],["2016-01-26",8145.2,8145.2,8145.2,8145.2,0],["2016-01-27",8145.2,8145.2,8145.2,8145.2,0],["2016-01-28",8145.2,8145.2,8145.2,8145.2,0],["2016-01-29",8145.2,8145.2,8145.2,8145.2,0],["2016-02-01",8145.2,8145.2,8145.2,8145.2,0],["2016-02-02",8145.2,8145.2,8145.2,8145.2,0],["2016-02-03",8145.2,8145.2,8145.2,8145.2,0],["2016-02-04",8145.2,8145.2,8145.2,8145.2,0],["2016-02-05",8145.2,8145.2,8145.2,8145.2,0],["2016-02-15",8145.2,8145.2,8145.2,8145.2,0],["2016-02-16",8145.2,8145.2,8145.2,8145.2,0],["2016-02-17",8145.2,8145.2,8145.2,8145.2,0],["2016-02-18",8145.2,8145.2,8145.2,8145.2,0],["2016-02-19",8145.2,8145.2,8145.2,8145.2,0],["2016-02-22",8145.2,8145.2,8145.2,8145.2,0],["2016-02-23",8145.2,8145.2,8145.2,8145.2,0],["2016-02-24",8145.2,8145.2,8145.2,8145.2,0],["2016-02-25",8145.2,8145.2,8145.2,8145.2,0],["2016-02-26",8145.2,8145.2,8145.2,8145.2,0],["2016-02-29",8145.2,8145.2,8145.2,8145.2,0],["2016-03-01",8145.2,8145.2,8145.2,8145.2,0],["2016-03-02",8145.2,8145.2,8145.2,8145.2,0],["2016-03-03",8145.2,8145.2,8145.2,8145.2,0],["2016-03-04",8145.2,8145.2,8145.2,8145.2,0],["2016-03-07",8145.2,8145.2,8145.2,8145.2,0],["2016-03-08",8145.2,8145.2,8145.2,8145.2,0],["2016-03-09",8145.2,8145.2,8145.2,8145.2,0],["2016-03-10",8145.2,8145.2,8145.2,8145.2,0],["2016-03-11",8145.2,8145.2,8145.2,8145.2,0],["2016-03-14",8145.2,8145.2,8145.2,8145.2,0],["2016-03-15",8145.2,8145.2,8145.2,8145.2,0],["2016-03-16",8145.2,8145.2,8145.2,8145.2,0],["2016-03-17",8145.2,8145.2,8145.2,8145.2,0],["2016-03-18",8145.2,8145.2,8145.2,8145.2,0],["2016-03-21",8145.2,8145.2,8145.2,8145.2,0],["2016-03-22",8145.2,8145.2,8145.2,8145.2,0],["2016-03-23",8145.2,8145.2,8145.2,8145.2,0],["2016-03-24",8145.2,8145.2,8145.2,8145.2,0],["2016-03-25",8145.2,8145.2,8145.2,8145.2,0],["2016-03-28",8145.2,8145.2,8145.2,8145.2,0],["2016-03-29",8145.2,8145.2,8145.2,8145.2,0],["2016-03-30",8145.2,8145.2,8145.2,8145.2,0],["2016-03-31",8145.2,8145.2,8145.2,8145.2,0],["2016-04-01",8145.2,8145.2,8145.2,8145.2,0],["2016-04-04",8145.2,8145.2,8145.2,8145.2,0],["2016-04-05",8145.2,8145.2,8145.2,8145.2,0],["2016-04-06",8145.2,8145.2,8145.2,8145.2,0],["2016-04-07",8145.2,8145.2,8145.2,8145.2,0],["2016-04-08",8145.2,8145.2,8145.2,8145.2,0],["2016-04-11",8145.2,8145.2,8145.2,8145.2,0],["2016-04-12",8145.2,8145.2,8145.2,8145.2,0],["2016-04-13",8145.2,8145.2,8145.2,8145.2,0],["2016-04-14",8145.2,8145.2,8145.2,8145.2,0],["2016-04-15",8145.2,8145.2,8145.2,8145.2,0],["2016-04-19",8959.72,8959.72,8959.72,8959.72,100],["2016-04-20",8959.72,8959.72,8959.72,8959.72,0],["2016-04-21",8959.72,8959.72,8959.72,8959.72,0],["2016-04-22",8959.72,8959.72,8959.72,8959.72,0],["2016-04-25",8959.72,8959.72,8959.72,8959.72,0],["2016-04-26",8959.72,8959.72,8959.72,8959.72,0],["2016-04-27",8959.72,8959.72,8959.72,8959.72,0],["2016-04-28",8959.72,8959.72,8959.72,8959.72,0],["2016-04-29",8959.72,8959.72,8959.72,8959.72,6300],["2016-05-04",8959.72,8959.72,8959.72,8959.72,0],["2016-05-05",8959.72,8959.72,8959.72,8959.72,0],["2016-05-06",8959.72,8959.72,8959.72,8959.72,0],["2016-05-09",8959.72,8959.72,8959.72,8959.72,0],["2016-05-10",8959.72,8959.72,8959.72,8959.72,0],["2016-05-11",8959.72,8959.72,8959.72,8959.72,0],["2016-05-12",8959.72,8959.72,8959.72,8959.72,0],["2016-05-13",8959.72,8959.72,8959.72,8959.72,0],["2016-05-16",8959.72,8959.72,8959.72,8959.72,0],["2016-05-17",8959.72,8959.72,8959.72,8959.72,0],["2016-05-18",8959.72,8959.72,8959.72,8959.72,0],["2016-05-19",8094.29,8094.29,8094.29,8094.29,2500],["2016-05-20",8094.29,8094.29,8094.29,8094.29,0],["2016-05-23",8094.29,8094.29,8094.29,8094.29,0],["2016-05-24",8094.29,8094.29,8094.29,8094.29,0],["2016-05-25",8094.29,8094.29,8094.29,8094.29,0],["2016-05-26",7330.68,7890.66,7330.68,7890.66,1600],["2016-05-27",7127.05,8043.38,7127.05,8043.38,400],["2016-05-30",8043.38,8043.38,8043.38,8043.38,0],["2016-05-31",8043.38,8043.38,8043.38,8043.38,0],["2016-06-01",7636.12,7636.12,7330.68,7636.12,1800],["2016-06-02",7636.12,7636.12,7636.12,7636.12,0],["2016-06-03",7636.12,7636.12,7636.12,7636.12,0],["2016-06-06",7636.12,7636.12,7636.12,7636.12,0],["2016-06-07",7636.12,7636.12,7636.12,7636.12,0],["2016-06-08",7636.12,7636.12,7636.12,7636.12,0],["2016-06-09",8335.21,8335.21,8335.21,8335.21,100],["2016-06-10",8335.21,8335.21,8335.21,8335.21,0],["2016-06-13",8496.53,8550.31,8496.53,8550.31,300],["2016-06-14",8550.31,8550.31,8550.31,8550.31,0],["2016-06-15",8550.31,8550.31,8550.31,8550.31,0],["2016-06-16",8550.31,8550.31,8550.31,8550.31,0],["2016-06-17",8550.31,8550.31,8550.31,8550.31,0],["2016-06-20",8550.31,8550.31,8550.31,8550.31,0],["2016-06-21",8550.31,8550.31,8550.31,8550.31,0],["2016-06-22",8550.31,8550.31,8550.31,8550.31,0],["2016-06-23",8550.31,8550.31,8550.31,8550.31,0],["2016-06-24",8550.31,8550.31,8550.31,8550.31,0],["2016-06-27",8550.31,8550.31,8550.31,8550.31,0],["2016-06-28",8550.31,8550.31,8550.31,8550.31,0],["2016-06-29",8550.31,8550.31,8550.31,8550.31,0],["2016-06-30",8550.31,8550.31,8550.31,8550.31,0],["2016-07-01",8550.31,8550.31,8550.31,8550.31,0],["2016-07-04",8550.31,8550.31,8550.31,8550.31,0],["2016-07-05",8550.31,8550.31,8550.31,8550.31,0],["2016-07-06",8550.31,8550.31,8550.31,8550.31,0],["2016-07-07",8550.31,8550.31,8550.31,8550.31,0],["2016-07-08",8550.31,8550.31,8550.31,8550.31,0],["2016-07-11",8550.31,8550.31,8550.31,8550.31,0],["2016-07-12",8550.31,8550.31,8550.31,8550.31,0],["2016-07-13",8550.31,8550.31,8550.31,8550.31,0],["2016-07-14",8550.31,8550.31,8550.31,8550.31,0],["2016-07-15",8550.31,8550.31,8550.31,8550.31,0],["2016-07-18",8550.31,8550.31,8550.31,8550.31,0],["2016-07-19",8550.31,8550.31,8550.31,8550.31,0],["2016-07-20",8550.31,8550.31,8550.31,8550.31,0],["2016-07-21",8550.31,8550.31,8550.31,8550.31,0],["2016-07-22",8550.31,8550.31,8550.31,8550.31,0],["2016-07-25",8550.31,8550.31,8550.31,8550.31,0],["2016-07-26",8550.31,8550.31,8550.31,8550.31,0],["2016-07-27",7743.68,7958.78,7743.68,7743.68,1400],["2016-07-28",8335.21,8388.98,6990.82,8227.65,2400],["2016-07-29",8227.65,8227.65,8227.65,8227.65,0],["2016-08-01",7421.02,8120.1,7421.02,8012.55,1600],["2016-08-02",7259.7,7259.7,7259.7,7259.7,300],["2016-08-03",6560.61,7421.02,6560.61,7421.02,200],["2016-08-04",6721.94,7367.25,6721.94,7367.25,1400],["2016-08-05",6775.72,7259.7,6668.16,7259.7,1900],["2016-08-08",6614.39,7259.7,6614.39,7259.7,200],["2016-08-09",7259.7,7259.7,7259.7,7259.7,0],["2016-08-10",6560.61,6560.61,6560.61,6560.61,1700],["2016-08-11",5969.08,6453.06,5969.08,6453.06,200],["2016-08-12",6453.06,6453.06,6453.06,6453.06,0],["2016-08-15",6668.16,6668.16,6668.16,6668.16,200],["2016-08-16",7152.14,7152.14,7152.14,7152.14,400],["2016-08-17",7152.14,7152.14,7152.14,7152.14,0],["2016-08-18",6560.61,6829.49,6560.61,6829.49,300],["2016-08-19",6399.29,6399.29,6399.29,6399.29,100],["2016-08-22",6399.29,6399.29,6399.29,6399.29,0],["2016-08-23",6721.94,6721.94,6721.94,6721.94,200],["2016-08-24",7152.14,7152.14,7152.14,7152.14,300],["2016-08-25",7152.14,7152.14,7152.14,7152.14,100],["2016-08-26",7098.37,7098.37,7098.37,7098.37,300],["2016-08-29",7098.37,7098.37,7098.37,7098.37,0],["2016-08-30",6937.04,6937.04,6937.04,6937.04,200],["2016-08-31",7582.35,7582.35,7582.35,7582.35,100],["2016-09-01",7528.57,8335.21,7528.57,8066.33,7900],["2016-09-05",7259.7,7259.7,7259.7,7259.7,100],["2016-09-06",7259.7,7259.7,7259.7,7259.7,0],["2016-09-07",7259.7,7259.7,7259.7,7259.7,0],["2016-09-08",7259.7,7259.7,7259.7,7259.7,900],["2016-09-09",6614.39,6614.39,6614.39,6614.39,400],["2016-09-12",6453.06,6453.06,6453.06,6453.06,200],["2016-09-13",6453.06,6560.61,6453.06,6560.61,500],["2016-09-14",6453.06,6453.06,6453.06,6453.06,300],["2016-09-15",6453.06,6453.06,6453.06,6453.06,400],["2016-09-16",6453.06,6453.06,6453.06,6453.06,0],["2016-09-19",6668.16,6668.16,6668.16,6668.16,1200],["2016-09-20",6668.16,6668.16,6668.16,6668.16,0],["2016-09-21",6291.74,6291.74,6291.74,6291.74,100],["2016-09-22",6291.74,6291.74,6291.74,6291.74,0],["2016-09-23",6291.74,6291.74,6291.74,6291.74,1200],["2016-09-26",6668.16,6721.94,6668.16,6721.94,1500],["2016-09-27",7367.25,7367.25,7367.25,7367.25,1800],["2016-09-28",7367.25,7367.25,7367.25,7367.25,0],["2016-09-29",6668.16,7367.25,6668.16,7367.25,1900],["2016-09-30",6721.94,7367.25,6721.94,7367.25,2300],["2016-10-03",6668.16,6668.16,6668.16,6668.16,200],["2016-10-04",6668.16,6668.16,6668.16,6668.16,0],["2016-10-05",6990.82,6990.82,6990.82,6990.82,200],["2016-10-06",6990.82,6990.82,6990.82,6990.82,0],["2016-10-07",6291.74,6291.74,6291.74,6291.74,400],["2016-10-10",6291.74,6291.74,6291.74,6291.74,0],["2016-10-11",6291.74,6291.74,6291.74,6291.74,0],["2016-10-12",6237.96,6237.96,6237.96,6237.96,100],["2016-10-13",6237.96,6237.96,6237.96,6237.96,0],["2016-10-14",6237.96,6237.96,6237.96,6237.96,0],["2016-10-17",6130.41,6775.72,6130.41,6775.72,2200],["2016-10-18",6775.72,6775.72,6775.72,6775.72,0],["2016-10-19",6775.72,6775.72,6775.72,6775.72,0],["2016-10-20",6775.72,6775.72,6775.72,6775.72,20],["2016-10-21",6775.72,6775.72,6775.72,6775.72,0],["2016-10-24",6775.72,6775.72,6775.72,6775.72,0],["2016-10-25",7205.92,7421.02,7205.92,7421.02,200],["2016-10-26",7421.02,7421.02,7421.02,7421.02,0],["2016-10-27",7421.02,7421.02,7421.02,7421.02,0],["2016-10-28",7528.57,7743.68,7528.57,7743.68,400],["2016-10-31",7743.68,7743.68,7743.68,7743.68,0],["2016-11-01",7743.68,7743.68,7743.68,7743.68,0],["2016-11-02",7743.68,7743.68,7743.68,7743.68,0],["2016-11-03",7743.68,7743.68,7743.68,7743.68,0],["2016-11-04",6990.82,6990.82,6990.82,6990.82,400],["2016-11-07",6990.82,6990.82,6990.82,6990.82,0],["2016-11-08",6990.82,6990.82,6990.82,6990.82,0],["2016-11-09",6990.82,6990.82,6990.82,6990.82,0],["2016-11-10",6990.82,6990.82,6990.82,6990.82,0],["2016-11-11",6990.82,6990.82,6990.82,6990.82,0],["2016-11-14",6990.82,6990.82,6990.82,6990.82,0],["2016-11-15",6990.82,6990.82,6990.82,6990.82,0],["2016-11-16",6990.82,6990.82,6990.82,6990.82,0],["2016-11-17",6990.82,6990.82,6990.82,6990.82,0],["2016-11-18",6990.82,6990.82,6990.82,6990.82,0],["2016-11-21",6990.82,6990.82,6990.82,6990.82,0],["2016-11-22",6990.82,6990.82,6990.82,6990.82,0],["2016-11-23",6990.82,6990.82,6990.82,6990.82,0],["2016-11-24",6990.82,6990.82,6990.82,6990.82,0],["2016-11-25",6453.06,7367.25,6453.06,7367.25,800],["2016-11-28",7367.25,7367.25,7367.25,7367.25,0],["2016-11-29",7367.25,7689.9,7367.25,7689.9,600],["2016-11-30",7689.9,7689.9,7689.9,7689.9,0],["2016-12-01",7689.9,7689.9,7689.9,7689.9,0],["2016-12-02",7689.9,7689.9,7689.9,7689.9,0],["2016-12-05",6990.82,6990.82,6990.82,6990.82,1000],["2016-12-06",6345.51,6560.61,6345.51,6560.61,3900],["2016-12-07",6560.61,6560.61,6560.61,6560.61,500],["2016-12-08",6560.61,6560.61,6560.61,6560.61,0],["2016-12-09",6883.27,7205.92,6883.27,7205.92,700],["2016-12-12",7205.92,7205.92,7205.92,7205.92,0],["2016-12-13",6560.61,7313.47,6560.61,7313.47,1700],["2016-12-14",7313.47,7313.47,7313.47,7313.47,0],["2016-12-15",7313.47,7313.47,7313.47,7313.47,0],["2016-12-16",7313.47,7313.47,7313.47,7313.47,0],["2016-12-19",7313.47,7313.47,7313.47,7313.47,0],["2016-12-20",7313.47,7313.47,7313.47,7313.47,0],["2016-12-21",7313.47,7313.47,7313.47,7313.47,0],["2016-12-22",7313.47,7313.47,7313.47,7313.47,0],["2016-12-23",7313.47,7313.47,7313.47,7313.47,0],["2016-12-26",6614.39,6614.39,6614.39,6614.39,100],["2016-12-27",6883.27,6990.82,6883.27,6990.82,1200],["2016-12-28",7098.37,7528.57,7098.37,7528.57,1100],["2016-12-29",7528.57,7528.57,7528.57,7528.57,0],["2016-12-30",7528.57,7528.57,7528.57,7528.57,0],["2017-01-03",7313.47,7313.47,7313.47,7313.47,100],["2017-01-04",7313.47,7313.47,7313.47,7313.47,0],["2017-01-05",6614.39,6614.39,6614.39,6614.39,1100],["2017-01-06",6614.39,6614.39,6614.39,6614.39,0],["2017-01-09",6614.39,6614.39,6614.39,6614.39,0],["2017-01-10",6614.39,6614.39,6614.39,6614.39,0],["2017-01-11",6614.39,6614.39,6614.39,6614.39,0],["2017-01-12",7098.37,7098.37,7098.37,7098.37,100],["2017-01-13",7098.37,7098.37,7098.37,7098.37,0],["2017-01-16",7098.37,7098.37,7098.37,7098.37,0],["2017-01-17",7098.37,7098.37,7098.37,7098.37,0],["2017-01-18",7098.37,7098.37,7098.37,7098.37,0],["2017-01-19",7098.37,7098.37,7098.37,7098.37,0],["2017-01-20",7098.37,7098.37,7098.37,7098.37,0],["2017-01-23",6453.06,6453.06,6453.06,6453.06,100],["2017-01-24",6453.06,6453.06,6453.06,6453.06,100],["2017-01-25",7098.37,7098.37,7098.37,7098.37,100],["2017-02-02",7098.37,7098.37,7098.37,7098.37,0],["2017-02-03",7098.37,7098.37,7098.37,7098.37,0],["2017-02-06",6506.84,6506.84,6506.84,6506.84,200],["2017-02-07",6506.84,6506.84,6506.84,6506.84,0],["2017-02-08",6506.84,6506.84,6506.84,6506.84,200],["2017-02-09",6506.84,6506.84,6506.84,6506.84,0],["2017-02-10",6453.06,6453.06,6453.06,6453.06,200],["2017-02-13",6453.06,6453.06,6453.06,6453.06,0],["2017-02-14",6453.06,6453.06,6453.06,6453.06,0],["2017-02-15",6453.06,6453.06,6453.06,6453.06,0],["2017-02-16",6453.06,6453.06,6453.06,6453.06,0],["2017-02-17",6829.49,6883.27,6829.49,6883.27,400],["2017-02-20",6883.27,6883.27,6883.27,6883.27,0],["2017-02-21",7259.7,7528.57,7259.7,7528.57,700],["2017-02-22",6775.72,6775.72,6775.72,6775.72,100],["2017-02-23",6775.72,6775.72,6775.72,6775.72,0],["2017-02-24",7421.02,7421.02,7421.02,7421.02,300],["2017-02-27",7528.57,7528.57,7528.57,7528.57,505],["2017-02-28",7528.57,8281.43,6775.72,8066.33,22700],["2017-03-01",8066.33,8066.33,8066.33,8066.33,10],["2017-03-02",8066.33,8066.33,8066.33,8066.33,19],["2017-03-03",8066.33,8066.33,8066.33,8066.33,0],["2017-03-06",8066.33,8066.33,8066.33,8066.33,35],["2017-03-07",7259.7,7905.0,7259.7,7905.0,4701],["2017-03-08",7905.0,7905.0,7905.0,7905.0,0],["2017-03-09",7905.0,7905.0,7905.0,7905.0,0],["2017-03-10",7152.14,7152.14,7152.14,7152.14,1400],["2017-03-13",7152.14,7152.14,7152.14,7152.14,0],["2017-03-14",7205.92,7528.57,7205.92,7528.57,2000],["2017-03-15",7528.57,7528.57,7528.57,7528.57,0],["2017-03-16",7528.57,7528.57,7528.57,7528.57,0],["2017-03-17",7528.57,7528.57,7528.57,7528.57,0],["2017-03-20",7528.57,7528.57,7528.57,7528.57,0],["2017-03-21",6829.49,7205.92,6775.72,7205.92,7200],["2017-03-22",7205.92,7205.92,7205.92,7205.92,0],["2017-03-23",7205.92,7205.92,7205.92,7205.92,0],["2017-03-24",7313.47,7367.25,7313.47,7313.47,50000],["2017-03-27",7313.47,7313.47,7313.47,7313.47,0],["2017-03-28",7313.47,7313.47,7313.47,7313.47,0],["2017-03-29",7313.47,7313.47,7313.47,7313.47,0],["2017-03-30",7259.7,7259.7,7259.7,7259.7,2000],["2017-03-31",7421.02,7421.02,7259.7,7421.02,7200],["2017-04-03",7421.02,7421.02,7421.02,7421.02,0],["2017-04-04",7421.02,7421.02,7421.02,7421.02,0],["2017-04-05",7528.57,7528.57,7528.57,7528.57,700],["2017-04-07",7528.57,7528.57,7528.57,7528.57,0],["2017-04-10",7528.57,7528.57,7528.57,7528.57,0],["2017-04-11",7528.57,7528.57,7528.57,7528.57,0],["2017-04-12",7528.57,7528.57,7528.57,7528.57,0],["2017-04-13",7528.57,7528.57,7528.57,7528.57,0],["2017-04-14",7528.57,7528.57,7528.57,7528.57,0],["2017-04-17",7528.57,7528.57,7528.57,7528.57,0],["2017-04-18",7528.57,7528.57,7528.57,7528.57,0],["2017-04-19",6990.82,6990.82,6990.82,6990.82,10000],["2017-04-20",7367.25,7367.25,7367.25,7367.25,100],["2017-04-21",7367.25,7367.25,7367.25,7367.25,0],["2017-04-24",6990.82,7367.25,6990.82,7367.25,1200],["2017-04-25",7367.25,7367.25,7367.25,7367.25,0],["2017-04-26",7367.25,7367.25,7367.25,7367.25,0],["2017-04-27",7259.7,7259.7,7259.7,7259.7,1000],["2017-04-28",6883.27,7528.57,6883.27,7528.57,900],["2017-05-03",7528.57,7528.57,7528.57,7528.57,0],["2017-05-04",7528.57,7528.57,7528.57,7528.57,0],["2017-05-05",7528.57,7528.57,7528.57,7528.57,0],["2017-05-08",7528.57,7528.57,7528.57,7528.57,1800],["2017-05-09",7528.57,7528.57,7528.57,7528.57,4000],["2017-05-10",7528.57,7528.57,7528.57,7528.57,0],["2017-05-11",7528.57,7528.57,7528.57,7528.57,0],["2017-05-12",7528.57,7528.57,7528.57,7528.57,0],["2017-05-15",7528.57,7528.57,7528.57,7528.57,3000],["2017-05-16",7528.57,7528.57,7528.57,7528.57,4300],["2017-05-17",7528.57,7528.57,7528.57,7528.57,0],["2017-05-18",7528.57,7528.57,7528.57,7528.57,0],["2017-05-19",7528.57,8066.33,7528.57,8066.33,296300],["2017-05-22",7636.12,8657.86,7636.12,8657.86,192568],["2017-05-23",8657.86,8657.86,8657.86,8657.86,0],["2017-05-24",8657.86,8657.86,8657.86,8657.86,0],["2017-05-25",8657.86,8657.86,8657.86,8657.86,0],["2017-05-26",8657.86,8657.86,8657.86,8657.86,0],["2017-05-29",9141.84,9303.17,9141.84,9303.17,2300],["2017-05-30",9679.59,9679.59,9679.59,9679.59,1000],["2017-05-31",9679.59,9679.59,9679.59,9679.59,0],["2017-06-01",9679.59,9679.59,9679.59,9679.59,0],["2017-06-02",9679.59,9679.59,9679.59,9679.59,0],["2017-06-05",9679.59,9679.59,9679.59,9679.59,0],["2017-06-06",9679.59,9679.59,9679.59,9679.59,0],["2017-06-07",9679.59,9679.59,9679.59,9679.59,0],["2017-06-08",9679.59,9679.59,9679.59,9679.59,0],["2017-06-09",8711.63,9679.59,8711.63,9679.59,5000],["2017-06-12",9679.59,9679.59,9679.59,9679.59,0],["2017-06-13",9679.59,9679.59,9679.59,9679.59,0],["2017-06-14",9679.59,9679.59,9679.59,9679.59,0],["2017-06-15",9679.59,9679.59,9679.59,9679.59,0],["2017-06-16",9679.59,9679.59,9679.59,9679.59,0],["2017-06-19",9679.59,9679.59,9679.59,9679.59,0],["2017-06-20",9679.59,9679.59,9679.59,9679.59,10],["2017-06-21",9679.59,9679.59,9679.59,9679.59,0],["2017-06-22",9679.59,9679.59,9679.59,9679.59,0],["2017-06-23",8711.63,9679.59,8711.63,9679.59,400],["2017-06-26",9679.59,9679.59,9679.59,9679.59,0],["2017-06-27",9679.59,9679.59,9679.59,9679.59,0],["2017-06-28",9679.59,9679.59,9679.59,9679.59,0],["2017-06-29",10132.44,10189.05,10132.44,10189.05,1100],["2017-06-30",10415.47,10415.47,10415.47,10415.47,900],["2017-07-03",10415.47,10415.47,10415.47,10415.47,0],["2017-07-04",10415.47,10415.47,10415.47,10415.47,0],["2017-07-05",10415.47,10415.47,10415.47,10415.47,0],["2017-07-06",10415.47,10415.47,10415.47,10415.47,0],["2017-07-07",10415.47,10415.47,10415.47,10415.47,0],["2017-07-10",10415.47,10415.47,10415.47,10415.47,0],["2017-07-11",10415.47,10415.47,10415.47,10415.47,0],["2017-07-12",10415.47,10415.47,10415.47,10415.47,0],["2017-07-13",10415.47,10415.47,10415.47,10415.47,0],["2017-07-14",10415.47,10415.47,10415.47,10415.47,0],["2017-07-17",10415.47,10415.47,10415.47,10415.47,0],["2017-07-18",10415.47,10415.47,10415.47,10415.47,0],["2017-07-19",10415.47,10415.47,10415.47,10415.47,0],["2017-07-20",10415.47,10415.47,10415.47,10415.47,0],["2017-07-21",10415.47,10415.47,10415.47,10415.47,0],["2017-07-24",10415.47,10415.47,10415.47,10415.47,0],["2017-07-25",10415.47,10415.47,10415.47,10415.47,0],["2017-07-26",10415.47,10415.47,10415.47,10415.47,0],["2017-07-27",10415.47,10415.47,10415.47,10415.47,0],["2017-07-28",10415.47,10415.47,10415.47,10415.47,0],["2017-07-31",10415.47,10415.47,10415.47,10415.47,0],["2017-08-01",10415.47,10415.47,10415.47,10415.47,0],["2017-08-02",10415.47,10415.47,10415.47,10415.47,0],["2017-08-03",10415.47,10415.47,10415.47,10415.47,0],["2017-08-04",10415.47,10415.47,10415.47,10415.47,0],["2017-08-07",10415.47,10415.47,10415.47,10415.47,0],["2017-08-08",9396.56,10189.05,9396.56,10189.05,1200],["2017-08-09",10189.05,10189.05,10189.05,10189.05,0],["2017-08-10",10189.05,10189.05,10189.05,10189.05,0],["2017-08-11",10189.05,10189.05,10189.05,10189.05,0],["2017-08-14",10189.05,10189.05,10189.05,10189.05,0],["2017-08-15",10189.05,10189.05,10189.05,10189.05,0],["2017-08-16",10189.05,10189.05,10189.05,10189.05,0],["2017-08-17",10189.05,10189.05,10189.05,10189.05,0],["2017-08-18",10189.05,10189.05,10189.05,10189.05,0],["2017-08-21",10189.05,10189.05,10189.05,10189.05,0],["2017-08-22",10189.05,10189.05,10189.05,10189.05,0],["2017-08-23",10189.05,10189.05,10189.05,10189.05,0],["2017-08-24",10189.05,10189.05,10189.05,10189.05,0],["2017-08-25",10189.05,10189.05,10189.05,10189.05,0],["2017-08-28",10189.05,10189.05,10189.05,10189.05,0],["2017-08-29",10189.05,10189.05,10189.05,10189.05,0],["2017-08-30",10189.05,10189.05,10189.05,10189.05,0],["2017-08-31",10189.05,10189.05,10189.05,10189.05,0],["2017-09-01",10189.05,10189.05,10189.05,10189.05,0],["2017-09-05",10189.05,10189.05,10189.05,10189.05,0],["2017-09-06",10189.05,10189.05,10189.05,10189.05,0],["2017-09-07",10189.05,10189.05,10189.05,10189.05,0],["2017-09-08",10189.05,10189.05,10189.05,10189.05,0],["2017-09-11",11094.74,11151.34,11094.74,11151.34,1300],["2017-09-12",11151.34,11151.34,11151.34,11151.34,0],["2017-09-13",10755.1,10755.1,10755.1,10755.1,300],["2017-09-14",10755.1,10755.1,10755.1,10755.1,0],["2017-09-15",11207.95,11207.95,11207.95,11207.95,500],["2017-09-18",11207.95,11207.95,11207.95,11207.95,0],["2017-09-19",11207.95,11207.95,11207.95,11207.95,0],["2017-09-20",11207.95,11207.95,11207.95,11207.95,0],["2017-09-21",11207.95,11207.95,11207.95,11207.95,0],["2017-09-22",11207.95,11207.95,11207.95,11207.95,0],["2017-09-25",11207.95,11207.95,11207.95,11207.95,0],["2017-09-26",11207.95,11207.95,11207.95,11207.95,0],["2017-09-27",11207.95,11207.95,11207.95,11207.95,0],["2017-09-28",10755.1,10755.1,10755.1,10755.1,100],["2017-09-29",10755.1,10755.1,10755.1,10755.1,0],["2017-10-02",10755.1,10755.1,10755.1,10755.1,0],["2017-10-03",10755.1,10755.1,10755.1,10755.1,0],["2017-10-04",10755.1,10755.1,10755.1,10755.1,0],["2017-10-05",10755.1,10755.1,10755.1,10755.1,0],["2017-10-06",10755.1,10755.1,10755.1,10755.1,0],["2017-10-09",10755.1,10755.1,10755.1,10755.1,0],["2017-10-10",10755.1,10755.1,10755.1,10755.1,0],["2017-10-11",10755.1,10755.1,10755.1,10755.1,0],["2017-10-12",10755.1,10755.1,10755.1,10755.1,0],["2017-10-13",10755.1,10755.1,10755.1,10755.1,0],["2017-10-16",10755.1,10755.1,10755.1,10755.1,0],["2017-10-17",10189.05,10189.05,10189.05,10189.05,5000],["2017-10-18",10189.05,10189.05,10189.05,10189.05,0],["2017-10-19",10189.05,10189.05,10189.05,10189.05,0],["2017-10-20",10189.05,10302.26,9906.02,10302.26,5000],["2017-10-23",10302.26,10302.26,10302.26,10302.26,0],["2017-10-24",10189.05,10189.05,10189.05,10189.05,7050],["2017-10-25",10189.05,10189.05,10189.05,10189.05,0],["2017-10-26",10189.05,10189.05,10189.05,10189.05,0],["2017-10-27",10528.68,10528.68,10528.68,10528.68,1500],["2017-10-30",10528.68,10528.68,10528.68,10528.68,0],["2017-10-31",10528.68,10528.68,10528.68,10528.68,0],["2017-11-01",9906.02,9962.62,9906.02,9906.02,8000],["2017-11-02",9906.02,10189.05,9906.02,10189.05,5000],["2017-11-03",10189.05,10189.05,10189.05,10189.05,0],["2017-11-06",9906.02,10641.89,9736.2,10641.89,4500],["2017-11-07",10641.89,10641.89,10641.89,10641.89,0],["2017-11-08",10132.44,10132.44,10132.44,10132.44,3000],["2017-11-09",9792.81,9906.02,9736.2,9906.02,8000],["2017-11-10",9849.41,9849.41,9849.41,9849.41,4000],["2017-11-13",9849.41,9849.41,9849.41,9849.41,0],["2017-11-14",9849.41,9849.41,9849.41,9849.41,0],["2017-11-15",9849.41,9849.41,9849.41,9849.41,0],["2017-11-16",9849.41,9849.41,9849.41,9849.41,58],["2017-11-17",9849.41,9849.41,9849.41,9849.41,0],["2017-11-20",9849.41,9849.41,9849.41,9849.41,0],["2017-11-21",9849.41,9849.41,9849.41,9849.41,10],["2017-11-22",9849.41,9849.41,9849.41,9849.41,0],["2017-11-23",9849.41,9849.41,9849.41,9849.41,0],["2017-11-24",9849.41,9849.41,9849.41,9849.41,0],["2017-11-27",9849.41,9849.41,9849.41,9849.41,0],["2017-11-28",9849.41,9849.41,9849.41,9849.41,0],["2017-11-29",9849.41,9849.41,9849.41,9849.41,0],["2017-11-30",10755.1,10755.1,8887.11,10755.1,2600],["2017-12-01",10755.1,10755.1,10755.1,10755.1,0],["2017-12-04",10755.1,10755.1,10755.1,10755.1,0],["2017-12-05",9679.59,10528.68,9679.59,10528.68,630],["2017-12-06",9509.78,10528.68,9509.78,10528.68,700],["2017-12-07",9509.78,10755.1,9509.78,10755.1,800],["2017-12-08",10755.1,10755.1,10755.1,10755.1,0],["2017-12-11",10755.1,10755.1,10755.1,10755.1,0],["2017-12-12",10415.47,10415.47,10415.47,10415.47,100],["2017-12-13",10415.47,10415.47,10415.47,10415.47,10],["2017-12-14",10415.47,10415.47,10415.47,10415.47,0],["2017-12-15",10415.47,10415.47,10415.47,10415.47,0],["2017-12-18",9396.56,10132.44,9396.56,10132.44,600],["2017-12-19",10132.44,10132.44,10132.44,10132.44,10],["2017-12-20",10132.44,10132.44,10132.44,10132.44,60],["2017-12-21",10075.83,10075.83,10075.83,10075.83,800],["2017-12-22",10075.83,10075.83,10075.83,10075.83,50],["2017-12-25",10075.83,10075.83,10075.83,10075.83,0],["2017-12-26",10075.83,10075.83,10075.83,10075.83,0],["2017-12-27",9113.54,9113.54,9113.54,9113.54,100],["2017-12-28",10019.23,10019.23,10019.23,10019.23,200],["2017-12-29",10019.23,10019.23,10019.23,10019.23,0],["2018-01-02",10019.23,10019.23,10019.23,10019.23,0],["2018-01-03",10019.23,10019.23,10019.23,10019.23,0],["2018-01-04",10019.23,10019.23,10019.23,10019.23,0],["2018-01-05",10019.23,10019.23,10019.23,10019.23,0],["2018-01-08",10019.23,10019.23,10019.23,10019.23,0],["2018-01-09",10019.23,10019.23,10019.23,10019.23,0],["2018-01-10",10019.23,10019.23,10019.23,10019.23,0],["2018-01-11",9056.93,9056.93,9056.93,9056.93,100],["2018-01-12",9056.93,9056.93,9056.93,9056.93,0],["2018-01-15",9056.93,9056.93,9056.93,9056.93,0],["2018-01-16",8490.87,8490.87,8490.87,8490.87,1500],["2018-01-17",8490.87,8490.87,8490.87,8490.87,200],["2018-01-18",8490.87,8490.87,8490.87,8490.87,0],["2018-01-19",8207.84,8207.84,8207.84,8207.84,200],["2018-01-22",8207.84,8207.84,8207.84,8207.84,0],["2018-01-23",7924.81,7924.81,7924.81,7924.81,100],["2018-01-24",7641.78,7641.78,7358.76,7358.76,4200],["2018-01-25",7358.76,7358.76,7358.76,7358.76,0],["2018-01-26",8038.03,8038.03,6679.49,6679.49,600],["2018-01-29",7302.15,7302.15,6396.46,6396.46,1300],["2018-01-30",7019.12,7019.12,7019.12,7019.12,1020],["2018-01-31",7641.78,7641.78,7641.78,7641.78,1100],["2018-02-01",7641.78,7641.78,7641.78,7641.78,0],["2018-02-02",7641.78,7641.78,7641.78,7641.78,5400],["2018-02-05",8151.24,8151.24,6962.51,6962.51,600],["2018-02-06",6283.25,7641.78,6283.25,6396.46,300],["2018-02-07",6396.46,7019.12,6396.46,7019.12,3300],["2018-02-08",6339.85,7641.78,6339.85,7641.78,200],["2018-02-09",7528.57,8207.84,7528.57,8207.84,2100],["2018-02-12",8151.24,8377.66,8151.24,8377.66,1800],["2018-02-13",9056.93,9056.93,9056.93,9056.93,2000],["2018-02-21",9906.02,9962.62,9906.02,9962.62,600],["2018-02-22",9962.62,9962.62,9962.62,9962.62,0],["2018-02-23",10755.1,10755.1,10755.1,10755.1,1100],["2018-02-26",10755.1,10755.1,10755.1,10755.1,0],["2018-02-27",10755.1,10755.1,10755.1,10755.1,0],["2018-02-28",10755.1,10755.1,9679.59,10755.1,3400],["2018-03-01",10755.1,10755.1,10755.1,10755.1,0],["2018-03-02",10755.1,10755.1,10755.1,10755.1,0],["2018-03-05",9679.59,9679.59,9679.59,9679.59,100],["2018-03-06",10641.89,10641.89,10641.89,10641.89,200],["2018-03-07",10641.89,10641.89,10641.89,10641.89,0],["2018-03-08",10641.89,10641.89,10641.89,10641.89,0],["2018-03-09",11604.19,11604.19,11604.19,11604.19,500],["2018-03-12",10472.08,11604.19,10472.08,11604.19,200],["2018-03-13",11604.19,11604.19,11604.19,11604.19,0],["2018-03-14",11321.16,11321.16,11321.16,11321.16,100],["2018-03-15",11321.16,11321.16,11321.16,11321.16,10],["2018-03-16",11321.16,11321.16,11321.16,11321.16,0],["2018-03-19",10189.05,11660.8,10189.05,11660.8,700],["2018-03-20",11660.8,11660.8,11660.8,11660.8,0],["2018-03-21",11660.8,11660.8,11660.8,11660.8,0],["2018-03-22",11660.8,11660.8,11660.8,11660.8,0],["2018-03-23",11660.8,11660.8,11660.8,11660.8,500],["2018-03-26",11660.8,11660.8,11660.8,11660.8,0],["2018-03-27",11660.8,11660.8,11660.8,11660.8,0],["2018-03-28",11660.8,11660.8,11660.8,11660.8,0],["2018-03-29",12453.28,12453.28,12453.28,12453.28,700],["2018-03-30",12453.28,12453.28,12453.28,12453.28,0],["2018-04-02",12453.28,12453.28,12453.28,12453.28,0],["2018-04-03",12453.28,12453.28,12453.28,12453.28,0],["2018-04-04",12453.28,12453.28,12453.28,12453.28,0],["2018-04-05",12453.28,12453.28,12453.28,12453.28,0],["2018-04-06",12453.28,12453.28,12453.28,12453.28,0],["2018-04-09",12453.28,12453.28,12453.28,12453.28,0],["2018-04-10",12453.28,12453.28,12453.28,12453.28,0],["2018-04-11",12453.28,12453.28,12453.28,12453.28,0],["2018-04-12",12453.28,12453.28,12453.28,12453.28,0],["2018-04-13",12453.28,12453.28,12453.28,12453.28,0],["2018-04-16",12453.28,12453.28,12453.28,12453.28,0],["2018-04-17",12453.28,12453.28,12453.28,12453.28,0],["2018-04-18",12453.28,12453.28,12453.28,12453.28,0],["2018-04-19",12453.28,12453.28,12453.28,12453.28,0],["2018-04-20",12453.28,12453.28,12453.28,12453.28,0],["2018-04-23",12453.28,12453.28,12453.28,12453.28,0],["2018-04-24",12453.28,12453.28,12453.28,12453.28,0],["2018-04-26",12453.28,12453.28,12453.28,12453.28,0],["2018-04-27",12453.28,12453.28,12453.28,12453.28,0],["2018-05-02",12453.28,12453.28,12453.28,12453.28,0],["2018-05-03",12453.28,12453.28,12453.28,12453.28,0],["2018-05-04",12453.28,12453.28,12453.28,12453.28,0],["2018-05-07",12453.28,12453.28,12453.28,12453.28,0],["2018-05-08",12453.28,12453.28,12453.28,12453.28,0],["2018-05-09",12453.28,12453.28,12453.28,12453.28,0],["2018-05-10",12453.28,12453.28,12453.28,12453.28,0],["2018-05-11",12453.28,12453.28,12453.28,12453.28,0],["2018-05-14",12453.28,12453.28,12453.28,12453.28,0],["2018-05-15",12453.28,12453.28,12453.28,12453.28,0],["2018-05-16",12453.28,12453.28,12453.28,12453.28,0],["2018-05-17",12453.28,12453.28,12453.28,12453.28,0],["2018-05-18",12453.28,12453.28,12453.28,12453.28,0],["2018-05-21",12453.28,12453.28,12453.28,12453.28,0],["2018-05-22",12453.28,12453.28,12453.28,12453.28,0],["2018-05-23",12453.28,12453.28,12453.28,12453.28,0],["2018-05-24",12453.28,12453.28,12453.28,12453.28,0],["2018-05-25",12453.28,12453.28,12453.28,12453.28,0],["2018-05-28",12453.28,12453.28,12453.28,12453.28,0],["2018-05-29",12453.28,12453.28,12453.28,12453.28,0],["2018-05-30",12453.28,12453.28,12453.28,12453.28,0],["2018-05-31",12453.28,12453.28,12453.28,12453.28,0],["2018-06-01",12453.28,12453.28,12453.28,12453.28,0],["2018-06-04",12453.28,12453.28,12453.28,12453.28,0],["2018-06-05",12453.28,12453.28,12453.28,12453.28,0],["2018-06-06",12453.28,12453.28,12453.28,12453.28,0],["2018-06-07",12453.28,12453.28,12453.28,12453.28,0],["2018-06-08",12453.28,12453.28,12453.28,12453.28,0],["2018-06-11",12453.28,12453.28,12453.28,12453.28,0],["2018-06-12",12453.28,12453.28,12453.28,12453.28,0],["2018-06-13",12453.28,12453.28,12453.28,12453.28,0],["2018-06-14",12453.28,12453.28,12453.28,12453.28,0],["2018-06-15",12453.28,12453.28,12453.28,12453.28,0],["2018-06-18",12453.28,12453.28,12453.28,12453.28,0],["2018-06-19",12453.28,12453.28,12453.28,12453.28,0],["2018-06-20",12453.28,12453.28,12453.28,12453.28,0],["2018-06-21",12453.28,12453.28,12453.28,12453.28,0],["2018-06-22",12453.28,12453.28,12453.28,12453.28,0],["2018-06-25",12453.28,12453.28,12453.28,12453.28,0],["2018-06-26",12453.28,12453.28,12453.28,12453.28,0],["2018-06-27",12453.28,12453.28,12453.28,12453.28,0],["2018-06-28",12453.28,12453.28,12453.28,12453.28,0],["2018-06-29",12453.28,12453.28,12453.28,12453.28,0],["2018-07-02",12453.28,12453.28,12453.28,12453.28,0],["2018-07-03",12453.28,12453.28,12453.28,12453.28,0],["2018-07-04",12453.28,12453.28,12453.28,12453.28,0],["2018-07-05",12453.28,12453.28,12453.28,12453.28,0],["2018-07-06",12453.28,12453.28,12453.28,12453.28,0],["2018-07-09",12453.28,12453.28,12453.28,12453.28,0],["2018-07-10",12453.28,12453.28,12453.28,12453.28,0],["2018-07-11",12453.28,12453.28,12453.28,12453.28,0],["2018-07-12",12453.28,12453.28,12453.28,12453.28,0],["2018-07-13",12453.28,12453.28,12453.28,12453.28,0],["2018-07-16",12453.28,12453.28,12453.28,12453.28,0],["2018-07-17",12453.28,12453.28,12453.28,12453.28,0],["2018-07-18",12453.28,12453.28,12453.28,12453.28,0],["2018-07-19",12453.28,12453.28,12453.28,12453.28,0],["2018-07-20",12453.28,12453.28,12453.28,12453.28,0],["2018-07-23",12453.28,12453.28,12453.28,12453.28,0],["2018-07-24",12453.28,12453.28,12453.28,12453.28,0],["2018-07-25",12453.28,12453.28,12453.28,12453.28,0],["2018-07-26",12453.28,12453.28,12453.28,12453.28,0],["2018-07-27",12453.28,12453.28,12453.28,12453.28,0],["2018-07-30",12453.28,12453.28,12453.28,12453.28,0],["2018-07-31",12984.46,12984.46,12984.46,12984.46,300],["2018-08-01",12984.46,12984.46,12984.46,12984.46,0],["2018-08-02",11804.06,11804.06,11804.06,11804.06,100],["2018-08-03",11804.06,11804.06,11804.06,11804.06,0],["2018-08-06",11213.85,11213.85,11213.85,11213.85,100],["2018-08-07",10210.51,11213.85,10210.51,10210.51,76100],["2018-08-08",10623.65,10623.65,10623.65,10623.65,100],["2018-08-09",9679.33,9679.33,9679.33,9679.33,100],["2018-08-10",10328.55,10328.55,8735.0,8735.0,200],["2018-08-13",8853.04,9561.28,7908.72,7908.72,800],["2018-08-14",7908.72,7908.72,7908.72,7908.72,0],["2018-08-15",7908.72,7908.72,7908.72,7908.72,0],["2018-08-16",7908.72,7908.72,7908.72,7908.72,0],["2018-08-17",8675.98,8675.98,8675.98,8675.98,500],["2018-08-20",9502.26,9502.26,9502.26,9502.26,500],["2018-08-21",10446.59,10446.59,10446.59,10446.59,500],["2018-08-22",11449.93,11449.93,11449.93,11449.93,500],["2018-08-23",12512.3,12512.3,12512.3,12512.3,400],["2018-08-24",12335.24,12335.24,12335.24,12335.24,100],["2018-08-27",12335.24,12335.24,12335.24,12335.24,0],["2018-08-28",12335.24,12335.24,12335.24,12335.24,0],["2018-08-29",12335.24,12335.24,12335.24,12335.24,0],["2018-08-30",12335.24,12335.24,12335.24,12335.24,0],["2018-08-31",12335.24,12335.24,12335.24,12335.24,0],["2018-09-04",12335.24,12335.24,12335.24,12335.24,0],["2018-09-05",12335.24,12335.24,12335.24,12335.24,0],["2018-09-06",12335.24,12335.24,12335.24,12335.24,0],["2018-09-07",12335.24,12335.24,12335.24,12335.24,0],["2018-09-10",12335.24,12335.24,12335.24,12335.24,0],["2018-09-11",12335.24,12335.24,12335.24,12335.24,0],["2018-09-12",12335.24,12335.24,12335.24,12335.24,0],["2018-09-13",12335.24,12335.24,12335.24,12335.24,0],["2018-09-14",12335.24,12335.24,12335.24,12335.24,0],["2018-09-17",12335.24,12335.24,12335.24,12335.24,0],["2018-09-18",12335.24,12335.24,12335.24,12335.24,0],["2018-09-19",12335.24,12335.24,12335.24,12335.24,0],["2018-09-20",12335.24,12335.24,12335.24,12335.24,0],["2018-09-21",12335.24,12335.24,12335.24,12335.24,0],["2018-09-24",12335.24,12335.24,12335.24,12335.24,0],["2018-09-25",12335.24,12335.24,12335.24,12335.24,0],["2018-09-26",12335.24,12335.24,12335.24,12335.24,0],["2018-09-27",12335.24,12335.24,12335.24,12335.24,0],["2018-09-28",12335.24,12335.24,12335.24,12335.24,0],["2018-10-01",12335.24,12335.24,12335.24,12335.24,0],["2018-10-02",12335.24,12335.24,12335.24,12335.24,0],["2018-10-03",12335.24,12335.24,12335.24,12335.24,0],["2018-10-04",12335.24,12335.24,12335.24,12335.24,0],["2018-10-05",12335.24,12335.24,12335.24,12335.24,0],["2018-10-08",12335.24,12335.24,12335.24,12335.24,0],["2018-10-09",12335.24,12335.24,12335.24,12335.24,0],["2018-10-10",12335.24,12335.24,12335.24,12335.24,0],["2018-10-11",12335.24,12335.24,12335.24,12335.24,0],["2018-10-12",12335.24,12335.24,12335.24,12335.24,0],["2018-10-15",12335.24,12335.24,12335.24,12335.24,0],["2018-10-16",12335.24,12335.24,12335.24,12335.24,0],["2018-10-17",12335.24,12335.24,12335.24,12335.24,0],["2018-10-18",12335.24,12335.24,12335.24,12335.24,0],["2018-10-19",12335.24,12335.24,12335.24,12335.24,0],["2018-10-22",12335.24,12335.24,12335.24,12335.24,0],["2018-10-23",12335.24,12335.24,12335.24,12335.24,0],["2018-10-24",12335.24,12335.24,12335.24,12335.24,0],["2018-10-25",12335.24,12335.24,12335.24,12335.24,0],["2018-10-26",12335.24,12335.24,12335.24,12335.24,0],["2018-10-29",12335.24,12335.24,12335.24,12335.24,0],["2018-10-30",12335.24,12335.24,12335.24,12335.24,0],["2018-10-31",12335.24,12335.24,12335.24,12335.24,0],["2018-11-01",12335.24,12335.24,12335.24,12335.24,0],["2018-11-02",12335.24,12335.24,12335.24,12335.24,0],["2018-11-05",12335.24,12335.24,12335.24,12335.24,0],["2018-11-06",12335.24,12335.24,12335.24,12335.24,0],["2018-11-07",12335.24,12335.24,12335.24,12335.24,0],["2018-11-08",12335.24,12335.24,12335.24,12335.24,0],["2018-11-09",12335.24,12335.24,12335.24,12335.24,0],["2018-11-12",12335.24,12335.24,12335.24,12335.24,0],["2018-11-13",12335.24,12335.24,12335.24,12335.24,0],["2018-11-14",12335.24,12335.24,12335.24,12335.24,0],["2018-11-15",12335.24,12335.24,12335.24,12335.24,0],["2018-11-16",12335.24,12335.24,12335.24,12335.24,0],["2018-11-19",12335.24,12335.24,12335.24,12335.24,0],["2018-11-20",12335.24,12335.24,12335.24,12335.24,0],["2018-11-21",12335.24,12335.24,12335.24,12335.24,0],["2018-11-22",12335.24,12335.24,12335.24,12335.24,0],["2018-11-23",12335.24,12335.24,12335.24,12335.24,0],["2018-11-26",12335.24,12335.24,12335.24,12335.24,0],["2018-11-27",12335.24,12335.24,12335.24,12335.24,0],["2018-11-28",12335.24,12335.24,12335.24,12335.24,0],["2018-11-29",12335.24,12335.24,12335.24,12335.24,0],["2018-11-30",12335.24,12335.24,12335.24,12335.24,0],["2018-12-03",12335.24,12335.24,12335.24,12335.24,0],["2018-12-04",12335.24,12335.24,12335.24,12335.24,0],["2018-12-05",12335.24,12335.24,12335.24,12335.24,0],["2018-12-06",12335.24,12335.24,12335.24,12335.24,0],["2018-12-07",12335.24,12335.24,12335.24,12335.24,0],["2018-12-10",12335.24,12335.24,12335.24,12335.24,0],["2018-12-11",12335.24,12335.24,12335.24,12335.24,0],["2018-12-12",12335.24,12335.24,12335.24,12335.24,0],["2018-12-13",12335.24,12335.24,12335.24,12335.24,0],["2018-12-14",12335.24,12335.24,12335.24,12335.24,0],["2018-12-17",12335.24,12335.24,12335.24,12335.24,0],["2018-12-18",12335.24,12335.24,12335.24,12335.24,400],["2018-12-19",12335.24,12335.24,12335.24,12335.24,0],["2018-12-20",12335.24,12335.24,12335.24,12335.24,0],["2018-12-21",12335.24,12335.24,12335.24,12335.24,0],["2018-12-24",12335.24,12335.24,12335.24,12335.24,0],["2018-12-25",12335.24,12335.24,12335.24,12335.24,0],["2018-12-26",12335.24,12335.24,12335.24,12335.24,0],["2018-12-27",12335.24,12335.24,12335.24,12335.24,0],["2018-12-28",12335.24,12335.24,12335.24,12335.24,0],["2019-01-02",12335.24,12335.24,12335.24,12335.24,0],["2019-01-03",12335.24,12335.24,12335.24,12335.24,0],["2019-01-04",12335.24,12335.24,12335.24,12335.24,0],["2019-01-07",12335.24,12335.24,12335.24,12335.24,0],["2019-01-08",12335.24,12335.24,12335.24,12335.24,0],["2019-01-09",12335.24,12335.24,12335.24,12335.24,0],["2019-01-10",12335.24,12335.24,12335.24,12335.24,0],["2019-01-11",12335.24,12335.24,12335.24,12335.24,0],["2019-01-14",12335.24,12335.24,12335.24,12335.24,0],["2019-01-15",12335.24,12335.24,12335.24,12335.24,0],["2019-01-16",12335.24,12335.24,12335.24,12335.24,0],["2019-01-17",12335.24,12335.24,12335.24,12335.24,0],["2019-01-18",12335.24,12335.24,12335.24,12335.24,0],["2019-01-21",12335.24,12335.24,12335.24,12335.24,0],["2019-01-22",11154.83,11154.83,11154.83,11154.83,300],["2019-01-23",12217.2,12217.2,12217.2,12217.2,100],["2019-01-24",12217.2,12217.2,12217.2,12217.2,0],["2019-01-25",12217.2,12217.2,12217.2,12217.2,0],["2019-01-28",12217.2,12217.2,12217.2,12217.2,0],["2019-01-29",12217.2,12217.2,12217.2,12217.2,0],["2019-01-30",12217.2,12217.2,12217.2,12217.2,0],["2019-01-31",12217.2,12217.2,12217.2,12217.2,0],["2019-02-01",12217.2,12217.2,12217.2,12217.2,0],["2019-02-11",12217.2,12217.2,12217.2,12217.2,0],["2019-02-12",12217.2,12217.2,12217.2,12217.2,0],["2019-02-13",12217.2,12217.2,12217.2,12217.2,0],["2019-02-14",12217.2,12217.2,12217.2,12217.2,0],["2019-02-15",12217.2,12217.2,12217.2,12217.2,0],["2019-02-18",12217.2,12217.2,12217.2,12217.2,0],["2019-02-19",12217.2,12217.2,12217.2,12217.2,0],["2019-02-20",12217.2,12217.2,12217.2,12217.2,0],["2019-02-21",12217.2,12217.2,12217.2,12217.2,0],["2019-02-22",12217.2,12217.2,12217.2,12217.2,0],["2019-02-25",11036.79,12394.26,11036.79,12394.26,600],["2019-02-26",11154.83,11154.83,11154.83,11154.83,100],["2019-02-27",12217.2,12217.2,12217.2,12217.2,100],["2019-02-28",12217.2,12217.2,12217.2,12217.2,0],["2019-03-01",11036.79,11036.79,11036.79,11036.79,100],["2019-03-04",11036.79,11036.79,11036.79,11036.79,0],["2019-03-05",11036.79,11036.79,11036.79,11036.79,0],["2019-03-06",11036.79,11036.79,11036.79,11036.79,0],["2019-03-07",11036.79,11036.79,11036.79,11036.79,0],["2019-03-08",9974.43,12099.16,9974.43,12099.16,1000],["2019-03-11",12099.16,12099.16,12099.16,12099.16,0],["2019-03-12",12099.16,12099.16,12099.16,12099.16,0],["2019-03-13",12040.14,12040.14,12040.14,12040.14,300],["2019-03-14",11981.12,11981.12,11981.12,11981.12,300],["2019-03-15",11981.12,11981.12,11981.12,11981.12,0],["2019-03-18",11981.12,11981.12,11981.12,11981.12,0],["2019-03-19",11981.12,11981.12,11981.12,11981.12,0],["2019-03-20",11981.12,11981.12,11981.12,11981.12,0],["2019-03-21",11981.12,11981.12,11981.12,11981.12,0],["2019-03-22",11981.12,11981.12,11981.12,11981.12,0],["2019-03-25",11981.12,11981.12,11981.12,11981.12,0],["2019-03-26",11981.12,11981.12,11981.12,11981.12,0],["2019-03-27",11981.12,11981.12,11981.12,11981.12,0],["2019-03-28",11981.12,11981.12,11981.12,11981.12,0],["2019-03-29",11981.12,11981.12,11981.12,11981.12,0],["2019-04-01",11981.12,11981.12,11981.12,11981.12,0],["2019-04-02",11981.12,11981.12,11981.12,11981.12,0],["2019-04-03",11686.01,11686.01,11686.01,11686.01,1000],["2019-04-04",11686.01,11686.01,11686.01,11686.01,0],["2019-04-05",11686.01,11686.01,11686.01,11686.01,0],["2019-04-08",11686.01,11686.01,11686.01,11686.01,0],["2019-04-09",10564.63,10564.63,10564.63,10564.63,2000],["2019-04-10",10918.75,10918.75,10918.75,10918.75,500],["2019-04-11",10918.75,10918.75,10918.75,10918.75,0],["2019-04-12",10918.75,10918.75,10918.75,10918.75,0],["2019-04-16",9856.39,9856.39,9856.39,9856.39,300],["2019-04-17",8912.06,10623.65,8912.06,10623.65,800],["2019-04-18",9561.28,10446.59,9561.28,10446.59,600],["2019-04-19",9443.24,10387.57,9443.24,10387.57,700],["2019-04-22",9384.22,10387.57,9384.22,10387.57,800],["2019-04-23",9443.24,10328.55,9443.24,10328.55,900],["2019-04-24",9384.22,10033.45,9384.22,9384.22,1600],["2019-04-25",8616.96,9797.37,8616.96,9797.37,5300],["2019-04-26",10564.63,10564.63,10564.63,10564.63,600],["2019-05-02",9561.28,9561.28,9561.28,9561.28,2000],["2019-05-03",8675.98,9915.41,8616.96,8853.04,8900],["2019-05-06",9384.22,9384.22,9384.22,9384.22,100],["2019-05-07",8853.04,8853.04,8853.04,8853.04,100],["2019-05-08",8853.04,8853.04,8853.04,8853.04,0],["2019-05-09",9384.22,9384.22,9384.22,9384.22,200],["2019-05-10",8498.92,8498.92,8498.92,8498.92,100],["2019-05-13",8498.92,8498.92,8498.92,8498.92,0],["2019-05-14",8498.92,8498.92,8498.92,8498.92,0],["2019-05-15",8498.92,8498.92,8498.92,8498.92,0],["2019-05-16",9325.2,9325.2,9325.2,9325.2,300],["2019-05-17",9325.2,9325.2,9325.2,9325.2,0],["2019-05-20",9325.2,9325.2,9325.2,9325.2,100],["2019-05-21",9325.2,9325.2,9325.2,9325.2,300],["2019-05-22",9325.2,9325.2,9325.2,9325.2,0],["2019-05-23",8439.9,8439.9,8439.9,8439.9,100],["2019-05-24",9207.16,9207.16,9207.16,9207.16,500],["2019-05-27",8321.86,8321.86,8321.86,8321.86,100],["2019-05-28",8321.86,8321.86,8321.86,8321.86,0],["2019-05-29",8616.96,8616.96,8616.96,8616.96,1500],["2019-05-30",8853.04,8853.04,8853.04,8853.04,200],["2019-05-31",8853.04,9384.22,8853.04,9384.22,2200],["2019-06-03",8853.04,8853.04,8853.04,8853.04,800],["2019-06-04",8853.04,8853.04,8853.04,8853.04,1300],["2019-06-05",8853.04,8853.04,8853.04,8853.04,0],["2019-06-06",8853.04,8853.04,8853.04,8853.04,0],["2019-06-07",8912.06,8912.06,8912.06,8912.06,100],["2019-06-10",8912.06,8912.06,8912.06,8912.06,0],["2019-06-11",8203.82,8203.82,8203.82,8203.82,100],["2019-06-12",8203.82,8203.82,8203.82,8203.82,0],["2019-06-13",7436.55,7436.55,7436.55,7436.55,100],["2019-06-14",7436.55,7436.55,7436.55,7436.55,0],["2019-06-17",6728.31,8144.8,6728.31,8144.8,600],["2019-06-18",8912.06,8912.06,8912.06,8912.06,400],["2019-06-19",8912.06,8912.06,8912.06,8912.06,0],["2019-06-20",9443.24,9443.24,9443.24,9443.24,200],["2019-06-21",9443.24,9443.24,9443.24,9443.24,0],["2019-06-24",8616.96,8616.96,8616.96,8616.96,100],["2019-06-25",8616.96,8616.96,8616.96,8616.96,0],["2019-06-26",8616.96,8616.96,8616.96,8616.96,0],["2019-06-27",9443.24,9443.24,9443.24,9443.24,600],["2019-06-28",9738.35,9738.35,9738.35,9738.35,600],["2019-07-01",8794.02,8794.02,8794.02,8794.02,100],["2019-07-02",8439.9,8439.9,8439.9,8439.9,100],["2019-07-03",8439.9,8439.9,8439.9,8439.9,0],["2019-07-04",8439.9,8439.9,8439.9,8439.9,0],["2019-07-05",8439.9,8439.9,8439.9,8439.9,0],["2019-07-08",8439.9,8439.9,8439.9,8439.9,0],["2019-07-09",9266.18,9266.18,9266.18,9266.18,500],["2019-07-10",10151.49,10151.49,10151.49,10151.49,100],["2019-07-11",11154.83,11154.83,11154.83,11154.83,100],["2019-07-12",10092.47,11036.79,10092.47,11036.79,400],["2019-07-15",9976.76,9976.76,9976.76,9976.76,100],["2019-07-16",10912.08,10912.08,10912.08,10912.08,200],["2019-07-17",9852.05,9852.05,9852.05,9852.05,200],["2019-07-18",9852.05,9852.05,9852.05,9852.05,0],["2019-07-19",9852.05,9852.05,9852.05,9852.05,0],["2019-07-22",9852.05,9852.05,9852.05,9852.05,0],["2019-07-23",10475.6,10475.6,9415.57,9415.57,200],["2019-07-24",9353.21,9353.21,9353.21,9353.21,100],["2019-07-25",9353.21,9353.21,9353.21,9353.21,0],["2019-07-26",10288.53,10288.53,10288.53,10288.53,300],["2019-07-29",10288.53,10288.53,10288.53,10288.53,0],["2019-07-30",10288.53,10288.53,10288.53,10288.53,0],["2019-07-31",10288.53,10288.53,10288.53,10288.53,0],["2019-08-01",10288.53,10288.53,10288.53,10288.53,0],["2019-08-02",10288.53,10288.53,10288.53,10288.53,0],["2019-08-05",9353.21,9353.21,9353.21,9353.21,300],["2019-08-06",8417.89,9852.05,8417.89,9852.05,700],["2019-08-07",9852.05,9852.05,9852.05,9852.05,0],["2019-08-08",9852.05,9852.05,9852.05,9852.05,0],["2019-08-09",9477.92,9477.92,9415.57,9415.57,5200],["2019-08-12",9415.57,9415.57,9415.57,9415.57,0],["2019-08-13",9415.57,9415.57,9415.57,9415.57,0],["2019-08-14",9415.57,9415.57,9415.57,9415.57,0],["2019-08-15",9415.57,9415.57,9415.57,9415.57,0],["2019-08-16",9415.57,9415.57,9415.57,9415.57,0],["2019-08-19",9415.57,9415.57,9415.57,9415.57,0],["2019-08-20",9415.57,9415.57,9415.57,9415.57,0],["2019-08-21",9415.57,9415.57,9415.57,9415.57,0],["2019-08-22",10288.53,10288.53,10288.53,10288.53,100],["2019-08-23",10288.53,10288.53,10288.53,10288.53,0],["2019-08-26",9290.86,9290.86,9290.86,9290.86,300],["2019-08-27",9290.86,9290.86,9290.86,9290.86,0],["2019-08-28",9290.86,9290.86,9290.86,9290.86,0],["2019-08-29",9914.41,9914.41,9914.41,9914.41,200],["2019-08-30",9789.7,10662.66,9789.7,10662.66,2100],["2019-09-03",9602.63,9602.63,9602.63,9602.63,200],["2019-09-04",9602.63,9602.63,9602.63,9602.63,0],["2019-09-05",9602.63,9602.63,9602.63,9602.63,0],["2019-09-06",10475.6,10475.6,10475.6,10475.6,100],["2019-09-09",9477.92,9477.92,9477.92,9477.92,400],["2019-09-10",9976.76,9976.76,9103.79,9103.79,200],["2019-09-11",9103.79,9103.79,9103.79,9103.79,0],["2019-09-12",8293.18,8293.18,8293.18,8293.18,500],["2019-09-13",8729.67,8729.67,8729.67,8729.67,700],["2019-09-16",8729.67,8729.67,8729.67,8729.67,0],["2019-09-17",8729.67,8729.67,8729.67,8729.67,0],["2019-09-18",8729.67,8729.67,8729.67,8729.67,0],["2019-09-19",8729.67,8729.67,8729.67,8729.67,0],["2019-09-20",8729.67,8729.67,8729.67,8729.67,0],["2019-09-23",8729.67,8729.67,8729.67,8729.67,0],["2019-09-24",8729.67,8729.67,8729.67,8729.67,0],["2019-09-25",8729.67,8729.67,8729.67,8729.67,0],["2019-09-26",9540.28,9540.28,9540.28,9540.28,100],["2019-09-27",9789.7,9789.7,9789.7,9789.7,200],["2019-09-30",9976.76,9976.76,9976.76,9976.76,600],["2019-10-01",9976.76,9976.76,9976.76,9976.76,0],["2019-10-02",9976.76,9976.76,9976.76,9976.76,0],["2019-10-03",8979.08,8979.08,8979.08,8979.08,100],["2019-10-04",8293.18,8293.18,8293.18,8293.18,100],["2019-10-07",8293.18,8293.18,8293.18,8293.18,0],["2019-10-08",8293.18,8293.18,8293.18,8293.18,0],["2019-10-09",8293.18,8293.18,8293.18,8293.18,0],["2019-10-10",8293.18,8293.18,8293.18,8293.18,0],["2019-10-11",8293.18,8293.18,8293.18,8293.18,0],["2019-10-14",8293.18,8293.18,8293.18,8293.18,0],["2019-10-15",8293.18,8293.18,8293.18,8293.18,0],["2019-10-16",7482.57,8667.31,7482.57,8667.31,300],["2019-10-17",8667.31,8667.31,8667.31,8667.31,0],["2019-10-18",8667.31,8667.31,8667.31,8667.31,0],["2019-10-21",7981.41,9041.44,7981.41,9041.44,300],["2019-10-22",8293.18,8293.18,8293.18,8293.18,100],["2019-10-23",8293.18,8293.18,8293.18,8293.18,0],["2019-10-24",8293.18,8293.18,8293.18,8293.18,0],["2019-10-25",8667.31,8667.31,8667.31,8667.31,200],["2019-10-28",9290.86,9290.86,9290.86,9290.86,300],["2019-10-29",10101.47,10101.47,10101.47,10101.47,500],["2019-10-30",10101.47,10101.47,10101.47,10101.47,0],["2019-10-31",11036.79,11036.79,11036.79,11036.79,600],["2019-11-01",10039.12,10039.12,10039.12,10039.12,100],["2019-11-04",9041.44,9041.44,9041.44,9041.44,1300],["2019-11-05",9041.44,9041.44,9041.44,9041.44,300],["2019-11-06",9041.44,9041.44,9041.44,9041.44,300],["2019-11-07",9041.44,9041.44,9041.44,9041.44,300],["2019-11-08",8293.18,8293.18,8293.18,8293.18,100],["2019-11-11",8293.18,8293.18,8293.18,8293.18,0],["2019-11-12",8293.18,8293.18,8293.18,8293.18,0],["2019-11-13",8729.67,8729.67,8729.67,8729.67,5300],["2019-11-14",8729.67,8729.67,8729.67,8729.67,0],["2019-11-15",8729.67,8729.67,8729.67,8729.67,0],["2019-11-18",8729.67,8729.67,8729.67,8729.67,0],["2019-11-19",8729.67,8729.67,8729.67,8729.67,0],["2019-11-20",9540.28,9540.28,9540.28,9540.28,100],["2019-11-21",9540.28,9540.28,9540.28,9540.28,0],["2019-11-22",9041.44,9041.44,9041.44,9041.44,500],["2019-11-25",9852.05,9852.05,9852.05,9852.05,100],["2019-11-26",9852.05,9852.05,9852.05,9852.05,0],["2019-11-27",9852.05,9852.05,9852.05,9852.05,0],["2019-11-28",9852.05,9852.05,9852.05,9852.05,0],["2019-11-29",9852.05,9852.05,9852.05,9852.05,0],["2019-12-02",9852.05,9852.05,9852.05,9852.05,0],["2019-12-03",9852.05,9852.05,9852.05,9852.05,0],["2019-12-04",9852.05,9852.05,9852.05,9852.05,0],["2019-12-05",9852.05,9852.05,9852.05,9852.05,0],["2019-12-06",10537.95,10537.95,10537.95,10537.95,100],["2019-12-09",10537.95,10537.95,10537.95,10537.95,0],["2019-12-10",10537.95,10537.95,10537.95,10537.95,0],["2019-12-11",10537.95,10537.95,10537.95,10537.95,0],["2019-12-12",10537.95,10537.95,10537.95,10537.95,0],["2019-12-13",10537.95,10537.95,10537.95,10537.95,0],["2019-12-16",10537.95,10537.95,10537.95,10537.95,0],["2019-12-17",10537.95,10537.95,10537.95,10537.95,0],["2019-12-18",9540.28,9540.28,9540.28,9540.28,100],["2019-12-19",9540.28,9540.28,9540.28,9540.28,0],["2019-12-20",9103.79,9103.79,9103.79,9103.79,1000],["2019-12-23",9041.44,9041.44,9041.44,9041.44,600],["2019-12-24",9041.44,9041.44,9041.44,9041.44,0],["2019-12-25",8168.47,8168.47,8168.47,8168.47,100],["2019-12-26",8168.47,8168.47,8168.47,8168.47,0],["2019-12-27",8916.73,8916.73,8916.73,8916.73,300],["2019-12-30",9228.5,9353.21,9228.5,9353.21,400],["2019-12-31",10288.53,10288.53,10288.53,10288.53,2200],["2020-01-02",9290.86,9290.86,9290.86,9290.86,100],["2020-01-03",8480.25,8480.25,8480.25,8480.25,100],["2020-01-06",8480.25,8480.25,8480.25,8480.25,0],["2020-01-07",8480.25,8480.25,8480.25,8480.25,0],["2020-01-08",8480.25,8480.25,8480.25,8480.25,0],["2020-01-09",8480.25,8480.25,8480.25,8480.25,0],["2020-01-10",8480.25,8480.25,8480.25,8480.25,0],["2020-01-13",8480.25,8480.25,8480.25,8480.25,0],["2020-01-14",8480.25,8480.25,8480.25,8480.25,0],["2020-01-15",7731.99,9290.86,7731.99,9290.86,300],["2020-01-16",8480.25,10163.83,8480.25,10163.83,300],["2020-01-17",9166.15,9166.15,9166.15,9166.15,100],["2020-01-20",8355.54,10039.12,8355.54,10039.12,300],["2020-01-21",9041.44,11036.79,9041.44,11036.79,500],["2020-01-22",9976.76,11036.79,9976.76,11036.79,500],["2020-01-30",11099.15,11410.92,11099.15,11410.92,400],["2020-01-31",11410.92,11410.92,11410.92,11410.92,0],["2020-02-03",10288.53,10288.53,10288.53,10288.53,100],["2020-02-04",9290.86,9290.86,9290.86,9290.86,100],["2020-02-05",8480.25,8480.25,8480.25,8480.25,100],["2020-02-06",8480.25,8480.25,8480.25,8480.25,0],["2020-02-07",8480.25,8480.25,8480.25,8480.25,0],["2020-02-10",8480.25,8480.25,8480.25,8480.25,500],["2020-02-11",8480.25,9103.79,8480.25,8542.6,2400],["2020-02-12",7856.7,7856.7,7856.7,7856.7,100],["2020-02-13",7856.7,7856.7,7856.7,7856.7,0],["2020-02-14",7856.7,7856.7,7856.7,7856.7,0],["2020-02-17",8604.96,8604.96,8604.96,8604.96,1600],["2020-02-18",7919.05,7919.05,7919.05,7919.05,100],["2020-02-19",8667.31,8667.31,8667.31,8667.31,1000],["2020-02-20",8667.31,8667.31,8667.31,8667.31,0],["2020-02-21",9477.92,9477.92,9477.92,9477.92,200],["2020-02-24",10413.24,10413.24,10413.24,10413.24,200],["2020-02-25",10039.12,10039.12,10039.12,10039.12,100],["2020-02-26",9041.44,10039.12,9041.44,10039.12,700],["2020-02-27",9041.44,9976.76,9041.44,9976.76,500],["2020-02-28",8979.08,9852.05,8979.08,9852.05,1400],["2020-03-02",8916.73,8916.73,8916.73,8916.73,400],["2020-03-03",8168.47,8916.73,8168.47,8916.73,200],["2020-03-04",8916.73,8916.73,8916.73,8916.73,0],["2020-03-05",8168.47,9353.21,8168.47,9353.21,300],["2020-03-06",10163.83,10163.83,10163.83,10163.83,200],["2020-03-09",9166.15,9166.15,9166.15,9166.15,100],["2020-03-10",8355.54,9228.5,8355.54,9228.5,700],["2020-03-11",8355.54,9664.99,8355.54,9664.99,300],["2020-03-12",8729.67,9540.28,8729.67,9540.28,400],["2020-03-13",8604.96,8604.96,8604.96,8604.96,100],["2020-03-16",7856.7,7856.7,7856.7,7856.7,100],["2020-03-17",8604.96,8604.96,8604.96,8604.96,200],["2020-03-18",8854.38,8854.38,8854.38,8854.38,200],["2020-03-19",8854.38,8854.38,8854.38,8854.38,0],["2020-03-20",9602.63,9602.63,9602.63,9602.63,200],["2020-03-23",10039.12,10039.12,10039.12,10039.12,200],["2020-03-24",9041.44,10787.37,9041.44,10787.37,400],["2020-03-25",10787.37,10787.37,10787.37,10787.37,0],["2020-03-26",10787.37,10787.37,10787.37,10787.37,0],["2020-03-27",10787.37,10787.37,10787.37,10787.37,0],["2020-03-30",11099.15,11099.15,11099.15,11099.15,300],["2020-03-31",11348.57,11348.57,11348.57,11348.57,200],["2020-04-01",11348.57,11348.57,11348.57,11348.57,0],["2020-04-03",11348.57,11348.57,11348.57,11348.57,0],["2020-04-06",11348.57,11348.57,11348.57,11348.57,0],["2020-04-07",11348.57,11348.57,11348.57,11348.57,0],["2020-04-08",11348.57,11348.57,11348.57,11348.57,0],["2020-04-09",11348.57,11348.57,11348.57,11348.57,0],["2020-04-10",11348.57,11348.57,11348.57,11348.57,0],["2020-04-13",11348.57,11348.57,11348.57,11348.57,0],["2020-04-14",11348.57,11348.57,11348.57,11348.57,0],["2020-04-15",11348.57,11348.57,11348.57,11348.57,0],["2020-04-16",11348.57,11348.57,11348.57,11348.57,0],["2020-04-17",11348.57,11348.57,11348.57,11348.57,0],["2020-04-20",10226.18,10226.18,10226.18,10226.18,100],["2020-04-21",10226.18,10226.18,10226.18,10226.18,0],["2020-04-22",10226.18,10226.18,10226.18,10226.18,0],["2020-04-23",9228.5,9228.5,9228.5,9228.5,200],["2020-04-24",8355.54,9353.21,8355.54,9353.21,400],["2020-04-27",8480.25,9914.41,8480.25,9914.41,500],["2020-04-28",8979.08,8979.08,8979.08,8979.08,300],["2020-04-29",9664.99,9664.99,9664.99,9664.99,300],["2020-05-04",9664.99,9664.99,9664.99,9664.99,0],["2020-05-05",8792.02,8792.02,8792.02,8792.02,200],["2020-05-06",8792.02,8792.02,8792.02,8792.02,0],["2020-05-07",8792.02,8792.02,8792.02,8792.02,0],["2020-05-08",8792.02,8792.02,8792.02,8792.02,0],["2020-05-11",8792.02,8792.02,8792.02,8792.02,0],["2020-05-12",8230.83,8230.83,8230.83,8230.83,100],["2020-05-13",8979.08,9041.44,8979.08,9041.44,500],["2020-05-14",9041.44,9041.44,9041.44,9041.44,0],["2020-05-15",9041.44,9041.44,9041.44,9041.44,0],["2020-05-18",9041.44,9041.44,9041.44,9041.44,0],["2020-05-19",9041.44,9041.44,9041.44,9041.44,0],["2020-05-20",8729.67,8729.67,8729.67,8729.67,500],["2020-05-21",8729.67,8729.67,8729.67,8729.67,0],["2020-05-22",8729.67,8729.67,8729.67,8729.67,0],["2020-05-25",8106.12,8106.12,8106.12,8106.12,2100],["2020-05-26",7482.57,8916.73,7295.51,8916.73,2900],["2020-05-27",9477.92,9477.92,9477.92,9477.92,300],["2020-05-28",8542.6,9664.99,8542.6,9664.99,2500],["2020-05-29",9664.99,9664.99,9664.99,9664.99,0],["2020-06-01",8729.67,8729.67,8729.67,8729.67,200],["2020-06-02",8417.89,8417.89,8106.12,8106.12,200],["2020-06-03",8106.12,8106.12,8106.12,8106.12,0],["2020-06-04",8106.12,8106.12,8106.12,8106.12,1000],["2020-06-05",8729.67,8729.67,8106.12,8106.12,3100],["2020-06-08",8106.12,8106.12,7482.57,7482.57,3100],["2020-06-09",6796.67,7794.34,6796.67,7482.57,50600],["2020-06-10",7046.09,7046.09,7046.09,7046.09,100],["2020-06-11",7108.44,7357.86,7108.44,7357.86,1400],["2020-06-12",6921.38,7482.57,6921.38,7482.57,300],["2020-06-15",7482.57,7482.57,7482.57,7482.57,0],["2020-06-16",7669.64,7669.64,7669.64,7669.64,200],["2020-06-17",7669.64,7669.64,7669.64,7669.64,0],["2020-06-18",7420.22,7420.22,7420.22,7420.22,500],["2020-06-19",7482.57,7482.57,7420.22,7482.57,6400],["2020-06-22",7482.57,7482.57,7482.57,7482.57,0],["2020-06-23",7607.28,7607.28,7607.28,7607.28,200],["2020-06-24",7607.28,7607.28,7607.28,7607.28,0],["2020-06-25",7607.28,7607.28,7607.28,7607.28,0],["2020-06-26",7544.93,7731.99,7544.93,7731.99,1100],["2020-06-29",7731.99,7731.99,7731.99,7731.99,0],["2020-06-30",8106.12,8106.12,8106.12,8106.12,4400],["2020-07-01",8106.12,8106.12,8106.12,8106.12,0],["2020-07-02",8106.12,8106.12,8106.12,8106.12,0],["2020-07-03",8106.12,8106.12,8106.12,8106.12,0],["2020-07-06",8106.12,8106.12,8106.12,8106.12,0],["2020-07-07",8106.12,8106.12,8106.12,8106.12,0],["2020-07-08",8106.12,8106.12,8106.12,8106.12,0],["2020-07-09",8106.12,8106.12,8106.12,8106.12,0],["2020-07-10",7981.41,7981.41,7482.57,7482.57,2500],["2020-07-13",8106.12,8106.12,7108.44,7108.44,2400],["2020-07-14",7108.44,7108.44,7108.44,7108.44,0],["2020-07-15",7108.44,7108.44,7108.44,7108.44,0],["2020-07-16",7791.95,7791.95,7791.95,7791.95,200],["2020-07-17",8065.35,8065.35,8065.35,8065.35,100],["2020-07-20",8133.7,8133.7,8133.7,8133.7,200],["2020-07-21",8065.35,8065.35,8065.35,8065.35,200],["2020-07-22",8065.35,8065.35,8065.35,8065.35,0],["2020-07-23",8475.45,8475.45,8475.45,8475.45,200],["2020-07-24",8475.45,8475.45,8475.45,8475.45,0],["2020-07-27",8475.45,8475.45,8475.45,8475.45,0],["2020-07-28",8475.45,8475.45,8475.45,8475.45,0],["2020-07-29",7655.25,7655.25,7655.25,7655.25,100],["2020-07-30",8407.1,8407.1,6971.74,7518.54,500],["2020-07-31",7723.6,7723.6,7723.6,7723.6,800],["2020-08-03",7040.09,7040.09,7040.09,7040.09,500],["2020-08-04",6493.29,7586.9,6493.29,7586.9,400],["2020-08-05",6903.39,7450.19,6903.39,7450.19,400],["2020-08-06",7450.19,7450.19,7450.19,7450.19,0],["2020-08-07",7450.19,7450.19,7450.19,7450.19,0],["2020-08-10",7450.19,7450.19,7450.19,7450.19,0],["2020-08-11",7450.19,7450.19,7450.19,7450.19,0],["2020-08-12",7450.19,7450.19,7450.19,7450.19,0],["2020-08-13",8065.35,8065.35,8065.35,8065.35,100],["2020-08-14",8065.35,8065.35,8065.35,8065.35,0],["2020-08-17",8065.35,8065.35,8065.35,8065.35,0],["2020-08-18",8475.45,8475.45,8475.45,8475.45,100],["2020-08-19",8475.45,8475.45,8475.45,8475.45,0],["2020-08-20",8475.45,8475.45,8475.45,8475.45,0],["2020-08-21",9227.3,9227.3,9227.3,9227.3,100],["2020-08-24",8338.75,8338.75,8338.75,8338.75,4700],["2020-08-25",7860.3,7860.3,7860.3,7860.3,200],["2020-08-26",8543.8,8543.8,8543.8,8543.8,100],["2020-08-27",7791.95,7791.95,7791.95,7791.95,500],["2020-08-28",7791.95,8475.45,7791.95,8475.45,2000],["2020-08-31",8543.8,8543.8,8338.75,8338.75,2300],["2020-09-01",8953.9,8953.9,8953.9,8953.9,100],["2020-09-03",9774.11,9774.11,9774.11,9774.11,100],["2020-09-04",9774.11,9774.11,9774.11,9774.11,0],["2020-09-07",8817.2,8817.2,8817.2,8817.2,100],["2020-09-08",7997.0,7997.0,7997.0,7997.0,1100],["2020-09-09",7997.0,7997.0,7997.0,7997.0,9100],["2020-09-10",8680.5,8680.5,8680.5,8680.5,100],["2020-09-11",8680.5,8680.5,8680.5,8680.5,0],["2020-09-14",8133.7,8133.7,7860.3,7860.3,700],["2020-09-15",8543.8,8543.8,8543.8,8543.8,100],["2020-09-16",8885.55,8885.55,8885.55,8885.55,100],["2020-09-17",8885.55,8885.55,8885.55,8885.55,0],["2020-09-18",8885.55,8885.55,8885.55,8885.55,0],["2020-09-21",8885.55,8885.55,8885.55,8885.55,0],["2020-09-22",8885.55,8885.55,8885.55,8885.55,0],["2020-09-23",7997.0,7997.0,7997.0,7997.0,300],["2020-09-24",7997.0,7997.0,7997.0,7997.0,0],["2020-09-25",7997.0,7997.0,7997.0,7997.0,0],["2020-09-28",7997.0,7997.0,7997.0,7997.0,100],["2020-09-29",7997.0,7997.0,7997.0,7997.0,0],["2020-09-30",8338.75,8338.75,8338.75,8338.75,700],["2020-10-01",7518.54,7586.9,7518.54,7518.54,25000],["2020-10-02",6971.74,6971.74,6971.74,6971.74,100],["2020-10-05",6971.74,6971.74,6971.74,6971.74,0],["2020-10-06",6903.39,6903.39,6903.39,6903.39,300],["2020-10-07",6561.64,7586.9,6561.64,7586.9,200],["2020-10-08",7586.9,7586.9,7586.9,7586.9,0],["2020-10-09",7586.9,7586.9,7586.9,7586.9,0],["2020-10-12",7518.54,7518.54,7245.14,7245.14,200],["2020-10-13",7928.65,7928.65,7928.65,7928.65,100],["2020-10-14",8612.15,8612.15,8612.15,8612.15,100],["2020-10-15",8612.15,8612.15,8612.15,8612.15,0],["2020-10-16",8612.15,8612.15,8612.15,8612.15,0],["2020-10-19",8612.15,8612.15,8612.15,8612.15,0],["2020-10-20",8612.15,8612.15,8612.15,8612.15,0],["2020-10-21",8612.15,8612.15,8612.15,8612.15,0],["2020-10-22",8612.15,8612.15,8612.15,8612.15,0],["2020-10-23",8612.15,8612.15,8612.15,8612.15,0],["2020-10-26",8612.15,8612.15,8612.15,8612.15,0],["2020-10-27",7791.95,8612.15,7791.95,8612.15,200],["2020-10-28",7791.95,8202.05,7791.95,8202.05,300],["2020-10-29",8202.05,8202.05,8202.05,8202.05,0],["2020-10-30",7381.84,7381.84,7381.84,7381.84,100],["2020-11-02",7860.3,7860.3,7860.3,7860.3,100],["2020-11-03",7860.3,7860.3,7860.3,7860.3,0],["2020-11-04",8202.05,8202.05,8202.05,8202.05,100],["2020-11-05",8202.05,8202.05,8202.05,8202.05,0],["2020-11-06",8202.05,8202.05,8202.05,8202.05,0],["2020-11-09",9022.25,9022.25,9022.25,9022.25,100],["2020-11-10",8817.2,8817.2,8817.2,8817.2,200],["2020-11-11",8817.2,8817.2,8817.2,8817.2,0],["2020-11-12",9637.41,9637.41,9637.41,9637.41,100],["2020-11-13",8680.5,8680.5,8680.5,8680.5,100],["2020-11-16",7860.3,7860.3,7860.3,7860.3,200],["2020-11-17",7860.3,7860.3,7860.3,7860.3,0],["2020-11-18",7860.3,7860.3,7860.3,7860.3,400],["2020-11-19",7860.3,7860.3,7860.3,7860.3,0],["2020-11-20",8543.8,8543.8,8543.8,8543.8,100],["2020-11-23",8543.8,8543.8,8543.8,8543.8,0],["2020-11-24",8543.8,8543.8,8543.8,8543.8,0],["2020-11-25",8543.8,8543.8,8543.8,8543.8,0],["2020-11-26",8543.8,8543.8,8543.8,8543.8,0],["2020-11-27",9364.01,9364.01,8475.45,8475.45,1500],["2020-11-30",8475.45,8475.45,8475.45,8475.45,0],["2020-12-01",8475.45,8475.45,8475.45,8475.45,0],["2020-12-02",8475.45,8475.45,8475.45,8475.45,0],["2020-12-03",8475.45,8475.45,8475.45,8475.45,0],["2020-12-04",8475.45,8475.45,8475.45,8475.45,0],["2020-12-07",8475.45,8475.45,8475.45,8475.45,0],["2020-12-08",8475.45,8475.45,8475.45,8475.45,0],["2020-12-09",7655.25,9295.66,7655.25,9295.66,1500],["2020-12-10",8407.1,8953.9,8407.1,8953.9,3200],["2020-12-11",8953.9,8953.9,8953.9,8953.9,0],["2020-12-14",8133.7,8817.2,8133.7,8817.2,1500],["2020-12-15",8817.2,8817.2,8817.2,8817.2,0],["2020-12-16",8065.35,8817.2,8065.35,8817.2,1300],["2020-12-17",7997.0,8817.2,7997.0,8817.2,2500],["2020-12-18",8817.2,8817.2,8817.2,8817.2,0],["2020-12-21",8817.2,8817.2,8817.2,8817.2,0],["2020-12-22",7997.0,9637.41,7997.0,9637.41,20600],["2020-12-23",9432.36,10457.61,9432.36,10457.61,87000],["2020-12-24",9432.36,10594.31,9432.36,10594.31,1500],["2020-12-25",9569.06,10594.31,9569.06,10594.31,532500],["2020-12-28",9569.06,9569.06,9569.06,9569.06,5400],["2020-12-29",8612.15,8612.15,8612.15,8612.15,22000],["2020-12-30",7860.3,7928.65,7791.95,7791.95,43100],["2020-12-31",7791.95,7791.95,7518.54,7655.25,1100],["2021-01-04",7655.25,7997.0,7655.25,7997.0,20100],["2021-01-05",7860.3,7860.3,7860.3,7860.3,300],["2021-01-06",7860.3,7860.3,7586.9,7586.9,29200],["2021-01-07",7586.9,7586.9,7586.9,7586.9,0],["2021-01-08",7997.0,7997.0,7586.9,7586.9,700],["2021-01-11",7586.9,7586.9,7586.9,7586.9,0],["2021-01-12",7860.3,7860.3,7860.3,7860.3,200],["2021-01-13",7860.3,8133.7,7860.3,8065.35,8500],["2021-01-14",7860.3,7860.3,7860.3,7860.3,12900],["2021-01-15",7860.3,7997.0,7860.3,7997.0,6200],["2021-01-18",7997.0,7997.0,7860.3,7860.3,1200],["2021-01-19",7928.65,7928.65,7860.3,7860.3,13100],["2021-01-20",8133.7,8133.7,7860.3,8133.7,7400],["2021-01-21",8133.7,8133.7,7997.0,7997.0,2500],["2021-01-22",7997.0,7997.0,7997.0,7997.0,0],["2021-01-25",8202.05,8202.05,8202.05,8202.05,100],["2021-01-26",7723.6,7997.0,7655.25,7997.0,42100],["2021-01-27",7997.0,7997.0,7997.0,7997.0,0],["2021-01-28",7997.0,7997.0,7997.0,7997.0,0],["2021-01-29",7245.14,7997.0,7245.14,7997.0,2000],["2021-02-01",7586.9,7586.9,7586.9,7586.9,600],["2021-02-02",7586.9,7586.9,7586.9,7586.9,300],["2021-02-03",7791.95,7791.95,7791.95,7791.95,2000],["2021-02-04",7791.95,7791.95,7791.95,7791.95,2100],["2021-02-05",7791.95,7791.95,7791.95,7791.95,2100],["2021-02-08",7791.95,7791.95,7791.95,7791.95,0],["2021-02-09",7791.95,7791.95,7791.95,7791.95,0],["2021-02-17",7791.95,7791.95,7791.95,7791.95,200],["2021-02-18",7791.95,7791.95,7791.95,7791.95,1000],["2021-02-19",7791.95,7928.65,7791.95,7928.65,12000],["2021-02-22",8065.35,8133.7,8065.35,8065.35,25100],["2021-02-23",8202.05,8202.05,8202.05,8202.05,7400],["2021-02-24",8202.05,8202.05,8202.05,8202.05,0],["2021-02-25",8202.05,8202.05,8202.05,8202.05,2300],["2021-02-26",8202.05,8338.75,8202.05,8338.75,1500],["2021-03-01",8338.75,8543.8,8338.75,8543.8,6600],["2021-03-02",8543.8,8543.8,8543.8,8543.8,100],["2021-03-03",8543.8,8543.8,8543.8,8543.8,0],["2021-03-04",8543.8,8543.8,8543.8,8543.8,0],["2021-03-05",8885.55,8885.55,8748.85,8817.2,18400],["2021-03-08",8885.55,8885.55,8885.55,8885.55,11600],["2021-03-09",8885.55,8885.55,8885.55,8885.55,4200],["2021-03-10",8885.55,8885.55,8885.55,8885.55,4000],["2021-03-11",8885.55,8885.55,8885.55,8885.55,1000],["2021-03-12",8885.55,8885.55,8885.55,8885.55,1500],["2021-03-15",9227.3,9227.3,9227.3,9227.3,2000],["2021-03-16",9569.06,9569.06,9569.06,9569.06,12000],["2021-03-17",9569.06,9569.06,9569.06,9569.06,13500],["2021-03-18",9569.06,9569.06,9569.06,9569.06,0],["2021-03-19",9569.06,9569.06,9569.06,9569.06,3100],["2021-03-22",9569.06,9569.06,9569.06,9569.06,0],["2021-03-23",9569.06,9569.06,9569.06,9569.06,4000],["2021-03-24",9569.06,9569.06,9569.06,9569.06,1400],["2021-03-25",9569.06,9569.06,9569.06,9569.06,0],["2021-03-26",9569.06,9569.06,9569.06,9569.06,0],["2021-03-29",9569.06,9569.06,9569.06,9569.06,0],["2021-03-30",9569.06,9569.06,9569.06,9569.06,700],["2021-03-31",9569.06,9569.06,9569.06,9569.06,1400],["2021-04-01",9569.06,9569.06,9569.06,9569.06,1100],["2021-04-02",9569.06,9569.06,9569.06,9569.06,0],["2021-04-05",9569.06,9569.06,9569.06,9569.06,0],["2021-04-06",9569.06,9569.06,9569.06,9569.06,200],["2021-04-07",9569.06,9569.06,9569.06,9569.06,0],["2021-04-08",9569.06,9569.06,9569.06,9569.06,0],["2021-04-09",9569.06,9569.06,9569.06,9569.06,1000],["2021-04-12",9569.06,9569.06,8612.15,8612.15,302000],["2021-04-13",9432.36,9432.36,9432.36,9432.36,31900],["2021-04-14",9432.36,9432.36,9432.36,9432.36,118800],["2021-04-15",9432.36,9432.36,9432.36,9432.36,9400],["2021-04-16",8885.55,9432.36,8885.55,9432.36,123600],["2021-04-19",9364.01,9364.01,9364.01,9364.01,100],["2021-04-20",9295.66,9295.66,9295.66,9295.66,100],["2021-04-22",9227.3,9227.3,9227.3,9227.3,2400],["2021-04-23",9227.3,9227.3,9227.3,9227.3,7000],["2021-04-26",9227.3,9227.3,9227.3,9227.3,3000],["2021-04-27",9227.3,9227.3,9227.3,9227.3,5500],["2021-04-28",9227.3,9227.3,9227.3,9227.3,0],["2021-04-29",9569.06,9569.06,9569.06,9569.06,200],["2021-05-04",8885.55,8885.55,8885.55,8885.55,500],["2021-05-05",9432.36,9432.36,9432.36,9432.36,51900],["2021-05-06",9432.36,9432.36,9432.36,9432.36,200],["2021-05-07",9227.3,9227.3,9227.3,9227.3,1700],["2021-05-10",8680.5,8680.5,8680.5,8680.5,7600],["2021-05-11",8817.2,8885.55,8817.2,8885.55,5600],["2021-05-12",9090.6,9090.6,9090.6,9090.6,5000],["2021-05-13",9090.6,9090.6,9090.6,9090.6,0],["2021-05-14",8885.55,8885.55,8885.55,8885.55,6300],["2021-05-17",8885.55,8885.55,8885.55,8885.55,0],["2021-05-18",8885.55,8885.55,8885.55,8885.55,200],["2021-05-19",8885.55,8885.55,8885.55,8885.55,0],["2021-05-20",9432.36,9432.36,9432.36,9432.36,100],["2021-05-21",9432.36,9432.36,9432.36,9432.36,0],["2021-05-24",9432.36,9432.36,9432.36,9432.36,8300],["2021-05-25",9432.36,9432.36,9432.36,9432.36,1100],["2021-05-26",9432.36,9432.36,9432.36,9432.36,0],["2021-05-27",9432.36,9432.36,9432.36,9432.36,0],["2021-05-28",9432.36,9432.36,9432.36,9432.36,0],["2021-05-31",8885.55,8885.55,8885.55,8885.55,300],["2021-06-01",8885.55,8885.55,8885.55,8885.55,0],["2021-06-02",8885.55,8885.55,8885.55,8885.55,0],["2021-06-03",8885.55,8885.55,8885.55,8885.55,100],["2021-06-04",8885.55,8885.55,8885.55,8885.55,0],["2021-06-07",8885.55,8885.55,8885.55,8885.55,500],["2021-06-08",8885.55,8885.55,8885.55,8885.55,3800],["2021-06-09",8885.55,8885.55,8885.55,8885.55,2200],["2021-06-10",8885.55,8885.55,8885.55,8885.55,1000],["2021-06-11",8885.55,8885.55,8885.55,8885.55,0],["2021-06-14",8885.55,8885.55,8885.55,8885.55,0],["2021-06-15",8885.55,8885.55,8885.55,8885.55,0],["2021-06-16",8885.55,8885.55,8885.55,8885.55,0],["2021-06-17",8885.55,8885.55,8885.55,8885.55,0],["2021-06-18",8885.55,8885.55,8885.55,8885.55,0],["2021-06-21",8885.55,8885.55,8885.55,8885.55,3000],["2021-06-22",8885.55,8885.55,8885.55,8885.55,0],["2021-06-23",8885.55,8885.55,8885.55,8885.55,0],["2021-06-24",8885.55,8885.55,8885.55,8885.55,0],["2021-06-25",8885.55,8885.55,8885.55,8885.55,0],["2021-06-28",9227.3,9432.36,9227.3,9432.36,40100],["2021-06-29",9432.36,9432.36,9432.36,9432.36,17200],["2021-06-30",9432.36,9432.36,9432.36,9432.36,0],["2021-07-01",9432.36,9432.36,9432.36,9432.36,0],["2021-07-02",9432.36,9432.36,9432.36,9432.36,0],["2021-07-05",9432.36,9432.36,9432.36,9432.36,0],["2021-07-06",9432.36,9432.36,9432.36,9432.36,3800],["2021-07-07",9432.36,9432.36,9432.36,9432.36,0],["2021-07-08",9432.36,9432.36,9432.36,9432.36,0],["2021-07-09",9432.36,9432.36,9432.36,9432.36,0],["2021-07-12",9432.36,9432.36,9432.36,9432.36,0],["2021-07-13",9432.36,9432.36,9432.36,9432.36,0],["2021-07-14",9432.36,9432.36,9432.36,9432.36,0],["2021-07-15",9432.36,9432.36,9432.36,9432.36,0],["2021-07-16",9432.36,9432.36,9432.36,9432.36,0],["2021-07-19",9432.36,9432.36,9432.36,9432.36,0],["2021-07-20",9432.36,9432.36,9432.36,9432.36,0],["2021-07-21",9432.36,9432.36,9432.36,9432.36,0],["2021-07-22",9432.36,9432.36,9432.36,9432.36,0],["2021-07-23",9432.36,9432.36,9432.36,9432.36,0],["2021-07-26",9432.36,9432.36,9432.36,9432.36,0],["2021-07-27",9432.36,9432.36,9432.36,9432.36,0],["2021-07-28",9432.36,9432.36,9432.36,9432.36,0],["2021-07-29",9432.36,9432.36,9432.36,9432.36,0],["2021-07-30",9432.36,9432.36,9432.36,9432.36,0],["2021-08-02",9432.36,9432.36,9432.36,9432.36,0],["2021-08-03",9432.36,9432.36,9432.36,9432.36,0],["2021-08-04",9432.36,9432.36,9432.36,9432.36,0],["2021-08-05",9432.36,9432.36,9432.36,9432.36,0],["2021-08-06",9432.36,9432.36,9432.36,9432.36,49100],["2021-08-09",9432.36,9432.36,9432.36,9432.36,43000],["2021-08-10",9500.71,9500.71,9500.71,9500.71,800],["2021-08-11",9500.71,9500.71,9500.71,9500.71,0],["2021-08-12",9500.71,9500.71,9500.71,9500.71,100],["2021-08-13",9500.71,9500.71,9500.71,9500.71,0],["2021-08-16",9500.71,9500.71,9500.71,9500.71,0],["2021-08-17",9500.71,9500.71,9500.71,9500.71,0],["2021-08-18",9500.71,9500.71,9500.71,9500.71,0],["2021-08-19",9500.71,9500.71,9500.71,9500.71,0],["2021-08-20",9500.71,9500.71,9500.71,9500.71,0],["2021-08-23",9500.71,9500.71,9500.71,9500.71,0],["2021-08-24",9500.71,9500.71,9500.71,9500.71,0],["2021-08-25",9500.71,9500.71,9500.71,9500.71,0],["2021-08-26",9500.71,9500.71,9500.71,9500.71,0],["2021-08-27",9500.71,9500.71,9500.71,9500.71,0],["2021-08-30",9500.71,9500.71,9500.71,9500.71,100],["2021-08-31",9500.71,9500.71,9500.71,9500.71,0],["2021-09-01",9500.71,9500.71,9500.71,9500.71,0],["2021-09-06",9500.71,9500.71,9500.71,9500.71,0],["2021-09-07",9500.71,9500.71,9500.71,9500.71,0],["2021-09-08",9500.71,9500.71,9500.71,9500.71,0],["2021-09-09",10384.49,10384.49,10384.49,10384.49,700],["2021-09-10",10384.49,10384.49,10384.49,10384.49,0],["2021-09-13",10384.49,10384.49,10384.49,10384.49,0],["2021-09-14",10384.49,10384.49,10384.49,10384.49,0],["2021-09-15",10384.49,10384.49,10384.49,10384.49,0],["2021-09-16",10384.49,10384.49,10384.49,10384.49,0],["2021-09-17",10384.49,10384.49,10384.49,10384.49,0],["2021-09-20",10384.49,10384.49,10384.49,10384.49,0],["2021-09-21",9353.41,10310.84,9353.41,10310.84,300],["2021-09-22",10310.84,10310.84,10310.84,10310.84,0],["2021-09-23",10310.84,10310.84,10310.84,10310.84,0],["2021-09-24",10310.84,10310.84,10310.84,10310.84,0],["2021-09-27",10310.84,10310.84,10310.84,10310.84,0],["2021-09-28",10310.84,10310.84,10310.84,10310.84,0],["2021-09-29",10310.84,10310.84,10310.84,10310.84,0],["2021-09-30",10310.84,10310.84,10310.84,10310.84,0],["2021-10-01",10310.84,10310.84,10310.84,10310.84,0],["2021-10-04",10310.84,10310.84,10310.84,10310.84,1000],["2021-10-05",10310.84,10310.84,10310.84,10310.84,100],["2021-10-06",10310.84,10310.84,10310.84,10310.84,0],["2021-10-07",10310.84,10310.84,10310.84,10310.84,0],["2021-10-08",10310.84,10310.84,10310.84,10310.84,0],["2021-10-11",10310.84,10310.84,10310.84,10310.84,0],["2021-10-12",10310.84,10310.84,10310.84,10310.84,0],["2021-10-13",10310.84,10310.84,10310.84,10310.84,0],["2021-10-14",10310.84,10310.84,10310.84,10310.84,0],["2021-10-15",10310.84,10310.84,10310.84,10310.84,0],["2021-10-18",10310.84,10310.84,10310.84,10310.84,0],["2021-10-19",10310.84,10310.84,10310.84,10310.84,0],["2021-10-20",10310.84,10310.84,10310.84,10310.84,0],["2021-10-21",10310.84,10310.84,10310.84,10310.84,0],["2021-10-22",10310.84,10310.84,10310.84,10310.84,100],["2021-10-25",10310.84,10310.84,10310.84,10310.84,6700],["2021-10-26",10310.84,10310.84,9279.76,9279.76,1000],["2021-10-27",9279.76,9279.76,9279.76,9279.76,0],["2021-10-28",10163.55,10163.55,10163.55,10163.55,7800],["2021-10-29",10163.55,10163.55,10163.55,10163.55,0],["2021-11-01",9279.76,9427.06,9279.76,9427.06,3900],["2021-11-02",9427.06,9427.06,9427.06,9427.06,0],["2021-11-03",9427.06,9427.06,9427.06,9427.06,0],["2021-11-04",10310.84,10310.84,10310.84,10310.84,400],["2021-11-05",10310.84,10310.84,10310.84,10310.84,0],["2021-11-08",10310.84,10310.84,10310.84,10310.84,0],["2021-11-09",10310.84,10310.84,10310.84,10310.84,700],["2021-11-10",10310.84,10310.84,10310.84,10310.84,0],["2021-11-11",10310.84,10310.84,10310.84,10310.84,0],["2021-11-12",10310.84,10310.84,10310.84,10310.84,0],["2021-11-15",10310.84,10310.84,10310.84,10310.84,62700],["2021-11-16",10310.84,10310.84,10310.84,10310.84,100],["2021-11-17",10458.14,10458.14,10458.14,10458.14,1000],["2021-11-18",10458.14,10458.14,10458.14,10458.14,0],["2021-11-19",10458.14,10458.14,10458.14,10458.14,0],["2021-11-22",10458.14,10458.14,10458.14,10458.14,0],["2021-11-23",10458.14,10458.14,10458.14,10458.14,0],["2021-11-24",10310.84,10310.84,10310.84,10310.84,100],["2021-11-25",9279.76,9279.76,9279.76,9279.76,3700],["2021-11-26",9279.76,9279.76,9279.76,9279.76,0],["2021-11-29",9279.76,9279.76,9279.76,9279.76,0],["2021-11-30",9353.41,9353.41,9353.41,9353.41,100],["2021-12-01",10237.2,10237.2,10237.2,10237.2,1000],["2021-12-02",10237.2,10237.2,10237.2,10237.2,0],["2021-12-03",10237.2,10237.2,10237.2,10237.2,0],["2021-12-06",10310.84,10679.09,9353.41,9353.41,7300],["2021-12-07",9353.41,9353.41,9353.41,9353.41,0],["2021-12-08",9353.41,9353.41,9353.41,9353.41,0],["2021-12-09",9353.41,9353.41,9353.41,9353.41,0],["2021-12-10",9353.41,9353.41,9353.41,9353.41,0],["2021-12-13",9353.41,9353.41,9353.41,9353.41,0],["2021-12-14",9795.3,9795.3,9795.3,9795.3,5300],["2021-12-15",9795.3,9795.3,9795.3,9795.3,0],["2021-12-16",9795.3,9795.3,9795.3,9795.3,0],["2021-12-17",10752.74,10752.74,10752.74,10752.74,2700],["2021-12-20",10752.74,10752.74,10752.74,10752.74,50],["2021-12-21",10752.74,10752.74,10752.74,10752.74,6000],["2021-12-22",10752.74,10752.74,10752.74,10752.74,0],["2021-12-23",10752.74,10752.74,10752.74,10752.74,0],["2021-12-24",10752.74,10752.74,10752.74,10752.74,0],["2021-12-27",10752.74,10752.74,10752.74,10752.74,0],["2021-12-28",10752.74,10752.74,10752.74,10752.74,0],["2021-12-29",10752.74,10752.74,10752.74,10752.74,0],["2021-12-30",10752.74,10752.74,10752.74,10752.74,0],["2021-12-31",10752.74,10752.74,10752.74,10752.74,0],["2022-01-04",11783.82,11783.82,11783.82,11783.82,100],["2022-01-05",12962.2,12962.2,12962.2,12962.2,400],["2022-01-06",14214.24,14214.24,14214.24,14214.24,10400],["2022-01-07",12814.91,15613.56,12814.91,15613.56,200],["2022-01-10",15613.56,15613.56,15613.56,15613.56,0],["2022-01-11",15613.56,15613.56,15613.56,15613.56,0],["2022-01-12",15613.56,15613.56,15613.56,15613.56,0],["2022-01-13",15613.56,15613.56,15613.56,15613.56,0],["2022-01-14",15613.56,15613.56,15613.56,15613.56,0],["2022-01-17",15613.56,15613.56,15613.56,15613.56,0],["2022-01-18",15613.56,15613.56,15613.56,15613.56,0],["2022-01-19",15613.56,15613.56,15613.56,15613.56,0],["2022-01-20",15613.56,15613.56,15613.56,15613.56,0],["2022-01-21",15613.56,15613.56,15613.56,15613.56,0],["2022-01-24",15613.56,15613.56,15613.56,15613.56,0],["2022-01-25",15613.56,15613.56,15613.56,15613.56,0],["2022-01-26",15613.56,15613.56,15613.56,15613.56,0],["2022-01-27",15613.56,15613.56,15613.56,15613.56,0],["2022-01-28",15613.56,15613.56,15613.56,15613.56,0],["2022-02-07",15613.56,15613.56,15613.56,15613.56,0],["2022-02-08",15613.56,15613.56,15613.56,15613.56,400],["2022-02-09",15613.56,15613.56,15613.56,15613.56,0],["2022-02-10",15613.56,15613.56,15613.56,15613.56,0],["2022-02-11",15613.56,15613.56,15613.56,15613.56,0],["2022-02-14",15613.56,15613.56,15613.56,15613.56,0],["2022-02-15",15613.56,15613.56,14214.24,14214.24,1600],["2022-02-16",15613.56,15613.56,15613.56,15613.56,6500],["2022-02-17",15613.56,15613.56,15613.56,15613.56,0],["2022-02-18",15613.56,15613.56,15613.56,15613.56,0],["2022-02-21",14361.53,15613.56,14361.53,15613.56,8000],["2022-02-22",14140.59,14140.59,14140.59,14140.59,15700],["2022-02-23",14140.59,14140.59,14140.59,14140.59,1000],["2022-02-24",14140.59,14140.59,14140.59,14140.59,5000],["2022-02-25",14140.59,14140.59,14140.59,14140.59,5000],["2022-02-28",14140.59,14140.59,14140.59,14140.59,0],["2022-03-01",14140.59,14140.59,14140.59,14140.59,0],["2022-03-02",14214.24,14214.24,14214.24,14214.24,2000],["2022-03-03",15466.27,15613.56,15466.27,15613.56,12600],["2022-03-04",14214.24,14214.24,14214.24,14214.24,100],["2022-03-07",15613.56,15613.56,14287.88,14287.88,10200],["2022-03-08",14287.88,14287.88,14287.88,14287.88,0],["2022-03-09",14287.88,14287.88,14287.88,14287.88,0],["2022-03-10",15687.21,15687.21,15687.21,15687.21,4000],["2022-03-11",15687.21,15687.21,15687.21,15687.21,0],["2022-03-14",14435.18,14435.18,14435.18,14435.18,100],["2022-03-15",14508.83,15834.51,14508.83,14803.43,14000],["2022-03-16",14803.43,14803.43,14803.43,14803.43,0],["2022-03-17",14803.43,14803.43,14803.43,14803.43,0],["2022-03-18",14803.43,14803.43,14803.43,14803.43,0],["2022-03-21",16276.4,16276.4,15171.67,15171.67,6200],["2022-03-22",16644.65,16644.65,16644.65,16644.65,2000],["2022-03-23",18264.92,18264.92,15539.92,18264.92,5200],["2022-03-24",16497.35,16497.35,16497.35,16497.35,100],["2022-03-25",14877.08,14877.08,14877.08,14877.08,100],["2022-03-28",16350.05,16350.05,16350.05,16350.05,29400],["2022-03-29",16350.05,16350.05,16350.05,16350.05,0],["2022-03-30",16939.24,17970.33,16350.05,17970.33,2100],["2022-03-31",16276.4,16276.4,16276.4,16276.4,100],["2022-04-01",16939.24,16939.24,16202.76,16202.76,1100],["2022-04-04",14950.72,14950.72,14950.72,14950.72,100],["2022-04-05",16423.7,16423.7,15024.37,16423.7,8400],["2022-04-06",16423.7,16423.7,16423.7,16423.7,0],["2022-04-07",16423.7,16423.7,16423.7,16423.7,1000],["2022-04-08",16423.7,16423.7,16423.7,16423.7,0],["2022-04-12",16423.7,16791.95,16423.7,16791.95,2800],["2022-04-13",17012.89,17012.89,17012.89,17012.89,3400],["2022-04-14",17012.89,17012.89,17012.89,17012.89,0],["2022-04-15",17012.89,17012.89,17012.89,17012.89,0],["2022-04-18",16939.24,16939.24,16939.24,16939.24,2000],["2022-04-19",17012.89,17012.89,17012.89,17012.89,2100],["2022-04-20",17012.89,17012.89,17012.89,17012.89,0],["2022-04-21",17012.89,17012.89,17012.89,17012.89,0],["2022-04-22",17012.89,17012.89,17012.89,17012.89,0],["2022-04-25",17012.89,17012.89,17012.89,17012.89,0],["2022-04-26",17012.89,17012.89,17012.89,17012.89,0],["2022-04-27",17012.89,17012.89,17012.89,17012.89,0],["2022-04-28",17012.89,17012.89,17012.89,17012.89,0],["2022-04-29",17012.89,17012.89,17012.89,17012.89,0],["2022-05-04",17012.89,17012.89,17012.89,17012.89,0],["2022-05-05",15318.97,15466.27,15318.97,15466.27,6000],["2022-05-06",15539.92,15539.92,15539.92,15539.92,2500],["2022-05-09",15539.92,15539.92,15539.92,15539.92,0],["2022-05-10",15539.92,15539.92,15539.92,15539.92,0],["2022-05-11",15539.92,15539.92,15539.92,15539.92,0],["2022-05-12",15539.92,15539.92,15539.92,15539.92,0],["2022-05-13",15539.92,15539.92,15539.92,15539.92,0],["2022-05-16",15539.92,15539.92,15539.92,15539.92,0],["2022-05-17",15539.92,15539.92,15539.92,15539.92,0],["2022-05-18",15539.92,15539.92,15539.92,15539.92,0],["2022-05-19",15539.92,15539.92,15539.92,15539.92,0],["2022-05-20",15539.92,15539.92,15539.92,15539.92,0],["2022-05-23",15539.92,15539.92,15539.92,15539.92,0],["2022-05-24",15539.92,15539.92,15539.92,15539.92,0],["2022-05-25",15539.92,15539.92,15539.92,15539.92,0],["2022-05-26",15539.92,15539.92,15539.92,15539.92,0],["2022-05-27",15539.92,15539.92,15539.92,15539.92,0],["2022-05-30",15539.92,15539.92,15539.92,15539.92,0],["2022-05-31",15539.92,15539.92,15539.92,15539.92,0],["2022-06-01",15539.92,15539.92,15539.92,15539.92,0],["2022-06-02",15539.92,15539.92,15539.92,15539.92,0],["2022-06-03",15539.92,15539.92,15539.92,15539.92,0],["2022-06-06",15539.92,15539.92,15539.92,15539.92,0],["2022-06-07",15539.92,15539.92,15539.92,15539.92,0],["2022-06-08",15539.92,15539.92,15539.92,15539.92,0],["2022-06-09",15539.92,15539.92,15539.92,15539.92,0],["2022-06-10",15539.92,15539.92,15539.92,15539.92,0],["2022-06-13",15539.92,15539.92,15539.92,15539.92,0],["2022-06-14",15539.92,15539.92,15539.92,15539.92,0],["2022-06-15",15539.92,15539.92,15539.92,15539.92,0],["2022-06-16",15539.92,15539.92,15539.92,15539.92,0],["2022-06-17",15539.92,15539.92,15539.92,15539.92,0],["2022-06-20",15539.92,15539.92,15539.92,15539.92,0],["2022-06-21",15539.92,15539.92,15539.92,15539.92,0],["2022-06-22",15539.92,15539.92,15539.92,15539.92,0],["2022-06-23",15539.92,15539.92,15539.92,15539.92,0],["2022-06-24",15539.92,15539.92,15539.92,15539.92,0],["2022-06-27",15539.92,15539.92,15539.92,15539.92,0],["2022-06-28",15539.92,15539.92,15539.92,15539.92,0],["2022-06-29",15539.92,15539.92,15539.92,15539.92,0],["2022-06-30",15539.92,15539.92,15539.92,15539.92,0],["2022-07-01",16316.91,16316.91,16316.91,16316.91,500],["2022-07-04",17870.9,17870.9,17870.9,17870.9,100],["2022-07-05",17870.9,19424.89,17870.9,19424.89,1100],["2022-07-06",19424.89,19424.89,19424.89,19424.89,0],["2022-07-07",19424.89,19424.89,19424.89,19424.89,0],["2022-07-08",19424.89,19424.89,19424.89,19424.89,0],["2022-07-11",19424.89,19424.89,19424.89,19424.89,0],["2022-07-12",19424.89,19424.89,19424.89,19424.89,0],["2022-07-13",19424.89,19424.89,19424.89,19424.89,0],["2022-07-14",19424.89,19424.89,19424.89,19424.89,0],["2022-07-15",19424.89,19424.89,19424.89,19424.89,0],["2022-07-18",19424.89,19424.89,19424.89,19424.89,0],["2022-07-19",19424.89,19424.89,19424.89,19424.89,0],["2022-07-20",19424.89,19424.89,19424.89,19424.89,0],["2022-07-21",19424.89,19424.89,19424.89,19424.89,0],["2022-07-22",19424.89,19424.89,19424.89,19424.89,0],["2022-07-25",19424.89,19424.89,19424.89,19424.89,0],["2022-07-26",17482.4,18958.7,17482.4,18958.7,3100],["2022-07-27",18958.7,18958.7,18958.7,18958.7,0],["2022-07-28",18958.7,18958.7,18958.7,18958.7,0],["2022-07-29",17093.91,17093.91,17093.91,17093.91,4000],["2022-08-01",18570.2,18570.2,18570.2,18570.2,100],["2022-08-02",19347.19,19347.19,19347.19,19347.19,100],["2022-08-03",17482.4,20512.69,17482.4,20512.69,200],["2022-08-04",20512.69,20512.69,20512.69,20512.69,0],["2022-08-05",20512.69,20512.69,20512.69,20512.69,0],["2022-08-08",20512.69,20512.69,20512.69,20512.69,0],["2022-08-09",20512.69,20512.69,20512.69,20512.69,0],["2022-08-10",18492.5,18492.5,18492.5,18492.5,100],["2022-08-11",16705.41,16705.41,16705.41,16705.41,3300],["2022-08-12",16705.41,16705.41,16705.41,16705.41,0],["2022-08-15",16705.41,16705.41,16705.41,16705.41,0],["2022-08-16",17093.91,17093.91,17093.91,17093.91,33500],["2022-08-17",17093.91,17093.91,17093.91,17093.91,0],["2022-08-18",17093.91,17093.91,17093.91,17093.91,0],["2022-08-19",16316.91,16316.91,16316.91,16316.91,300],["2022-08-22",16316.91,16316.91,16316.91,16316.91,0],["2022-08-23",17093.91,17093.91,17093.91,17093.91,3000],["2022-08-24",16316.91,16316.91,16316.91,16316.91,100],["2022-08-25",16316.91,16316.91,16316.91,16316.91,0],["2022-08-26",15539.92,15539.92,15539.92,15539.92,1000],["2022-08-29",14840.62,14840.62,14762.92,14762.92,2600],["2022-08-30",14762.92,14762.92,14762.92,14762.92,1000],["2022-08-31",16083.81,16083.81,16083.81,16083.81,100],["2022-09-05",16083.81,16083.81,16083.81,16083.81,1500],["2022-09-06",16083.81,16083.81,16083.81,16083.81,0],["2022-09-07",15151.42,16006.11,15151.42,16006.11,1100],["2022-09-08",16006.11,16006.11,16006.11,16006.11,0],["2022-09-09",16006.11,16006.11,16006.11,16006.11,300],["2022-09-12",16006.11,16006.11,16006.11,16006.11,0],["2022-09-13",16006.11,16006.11,16006.11,16006.11,0],["2022-09-14",16006.11,16006.11,16006.11,16006.11,0],["2022-09-15",16006.11,16006.11,16006.11,16006.11,0],["2022-09-16",14529.82,14529.82,14452.12,14452.12,2300],["2022-09-19",14452.12,14452.12,14452.12,14452.12,0],["2022-09-20",14452.12,14452.12,14452.12,14452.12,0],["2022-09-21",14452.12,14452.12,14452.12,14452.12,0],["2022-09-22",14452.12,14452.12,14452.12,14452.12,0],["2022-09-23",14452.12,14452.12,14452.12,14452.12,0],["2022-09-26",14452.12,14452.12,14452.12,14452.12,0],["2022-09-27",14452.12,14452.12,14452.12,14452.12,0],["2022-09-28",14452.12,14452.12,14452.12,14452.12,0],["2022-09-29",14452.12,14452.12,14452.12,14452.12,0],["2022-09-30",14452.12,14452.12,14452.12,14452.12,0],["2022-10-03",14452.12,14452.12,14452.12,14452.12,0],["2022-10-04",14452.12,14452.12,14452.12,14452.12,0],["2022-10-05",14452.12,14452.12,14452.12,14452.12,0],["2022-10-06",14452.12,14452.12,14452.12,14452.12,0],["2022-10-07",14452.12,14452.12,14452.12,14452.12,0],["2022-10-10",14452.12,14452.12,14452.12,14452.12,0],["2022-10-11",14452.12,14452.12,14452.12,14452.12,0],["2022-10-12",14452.12,14452.12,14452.12,14452.12,0],["2022-10-13",14452.12,14452.12,14452.12,14452.12,0],["2022-10-14",14452.12,14452.12,14452.12,14452.12,0],["2022-10-17",14452.12,14452.12,14452.12,14452.12,0],["2022-10-18",13053.53,15539.92,13053.53,15539.92,1300],["2022-10-19",15539.92,15539.92,15539.92,15539.92,0],["2022-10-20",15539.92,15539.92,15539.92,15539.92,0],["2022-10-21",15539.92,15539.92,15539.92,15539.92,0],["2022-10-24",15539.92,15539.92,15539.92,15539.92,0],["2022-10-25",15539.92,15539.92,15539.92,15539.92,0],["2022-10-26",15539.92,15539.92,15539.92,15539.92,0],["2022-10-27",15539.92,15539.92,15539.92,15539.92,0],["2022-10-28",15539.92,15539.92,15539.92,15539.92,0],["2022-10-31",15539.92,15539.92,15539.92,15539.92,0],["2022-11-01",15539.92,15539.92,15539.92,15539.92,0],["2022-11-02",15539.92,15539.92,15539.92,15539.92,0],["2022-11-03",15539.92,15539.92,15539.92,15539.92,0],["2022-11-04",15539.92,15539.92,15539.92,15539.92,0],["2022-11-07",15539.92,15539.92,15539.92,15539.92,0],["2022-11-08",15539.92,15539.92,15539.92,15539.92,0],["2022-11-09",15539.92,15539.92,15539.92,15539.92,0],["2022-11-10",15539.92,15539.92,15539.92,15539.92,0],["2022-11-11",15539.92,15539.92,15539.92,15539.92,0],["2022-11-14",15539.92,15539.92,15539.92,15539.92,0],["2022-11-15",15539.92,15539.92,15539.92,15539.92,0],["2022-11-16",15539.92,15539.92,15539.92,15539.92,0],["2022-11-17",15539.92,15539.92,15539.92,15539.92,0],["2022-11-18",15539.92,15539.92,15539.92,15539.92,0],["2022-11-21",16705.41,16705.41,16705.41,16705.41,1000],["2022-11-22",16705.41,16705.41,16705.41,16705.41,0],["2022-11-23",16705.41,16705.41,16705.41,16705.41,0],["2022-11-24",16705.41,16705.41,16705.41,16705.41,0],["2022-11-25",16705.41,16705.41,16705.41,16705.41,0],["2022-11-28",16705.41,16705.41,16705.41,16705.41,0],["2022-11-29",16705.41,16705.41,16705.41,16705.41,0],["2022-11-30",16705.41,16705.41,16705.41,16705.41,0],["2022-12-01",16705.41,16705.41,16705.41,16705.41,0],["2022-12-02",16705.41,16705.41,16705.41,16705.41,0],["2022-12-05",16705.41,16705.41,16705.41,16705.41,0],["2022-12-06",16705.41,16705.41,16705.41,16705.41,0],["2022-12-07",16705.41,16705.41,16705.41,16705.41,0],["2022-12-08",16705.41,16705.41,16705.41,16705.41,0],["2022-12-09",16705.41,16705.41,16705.41,16705.41,0],["2022-12-12",16705.41,16705.41,16705.41,16705.41,0],["2022-12-13",16705.41,16705.41,16705.41,16705.41,0],["2022-12-14",16705.41,16705.41,16705.41,16705.41,0],["2022-12-15",16705.41,16705.41,16705.41,16705.41,0],["2022-12-16",16705.41,16705.41,16705.41,16705.41,0],["2022-12-19",16705.41,16705.41,16705.41,16705.41,0],["2022-12-20",15073.72,15073.72,15073.72,15073.72,100],["2022-12-21",15073.72,15073.72,15073.72,15073.72,0],["2022-12-22",15073.72,15073.72,15073.72,15073.72,0],["2022-12-23",15073.72,15073.72,15073.72,15073.72,0],["2022-12-26",15073.72,15073.72,15073.72,15073.72,0],["2022-12-27",15073.72,15073.72,15073.72,15073.72,0],["2022-12-28",15073.72,15073.72,15073.72,15073.72,0],["2022-12-29",15073.72,15073.72,15073.72,15073.72,0],["2022-12-30",15073.72,15073.72,15073.72,15073.72,0],["2023-01-03",15073.72,15073.72,15073.72,15073.72,0],["2023-01-04",15073.72,15073.72,15073.72,15073.72,0],["2023-01-05",15073.72,15073.72,15073.72,15073.72,0],["2023-01-06",15073.72,15073.72,15073.72,15073.72,0],["2023-01-09",15073.72,15073.72,15073.72,15073.72,0],["2023-01-10",15073.72,15073.72,15073.72,15073.72,0],["2023-01-11",15073.72,15073.72,15073.72,15073.72,0],["2023-01-12",15073.72,15073.72,15073.72,15073.72,0],["2023-01-13",15073.72,15073.72,15073.72,15073.72,0],["2023-01-16",15073.72,15073.72,15073.72,15073.72,0],["2023-01-17",15073.72,15073.72,15073.72,15073.72,0],["2023-01-18",15073.72,15073.72,15073.72,15073.72,0],["2023-01-19",13597.43,13597.43,13597.43,13597.43,300],["2023-01-27",13597.43,13597.43,12276.53,12276.53,700],["2023-01-30",12276.53,12276.53,11965.73,11965.73,3100],["2023-01-31",11654.94,13053.53,11654.94,13053.53,400],["2023-02-01",11810.34,11810.34,11810.34,11810.34,7500],["2023-02-02",11810.34,11810.34,11810.34,11810.34,0],["2023-02-03",12975.83,12975.83,11654.94,11654.94,200],["2023-02-06",11654.94,11654.94,11654.94,11654.94,3000],["2023-02-07",12043.43,12043.43,11577.24,11577.24,200],["2023-02-08",11577.24,11577.24,11577.24,11577.24,0],["2023-02-09",11577.24,11577.24,11577.24,11577.24,212000],["2023-02-10",11577.24,11577.24,11577.24,11577.24,0],["2023-02-13",11577.24,11577.24,11577.24,11577.24,1000],["2023-02-14",11577.24,11577.24,11577.24,11577.24,0],["2023-02-15",10877.94,10877.94,10489.44,10489.44,12500],["2023-02-16",11499.54,11499.54,10411.74,10411.74,300],["2023-02-17",11421.84,11421.84,11266.44,11344.14,500],["2023-02-20",11344.14,11344.14,11344.14,11344.14,0],["2023-02-21",10256.34,10334.04,10256.34,10256.34,8200],["2023-02-22",10955.64,10955.64,10955.64,10955.64,100],["2023-02-23",10955.64,10955.64,10955.64,10955.64,0],["2023-02-24",10955.64,10955.64,10955.64,10955.64,0],["2023-02-27",10955.64,10955.64,10955.64,10955.64,0],["2023-02-28",10955.64,10955.64,10955.64,10955.64,0],["2023-03-01",10955.64,10955.64,10955.64,10955.64,0],["2023-03-02",10955.64,10955.64,10955.64,10955.64,0],["2023-03-03",12043.43,12043.43,10877.94,10955.64,1100],["2023-03-06",10955.64,10955.64,10955.64,10955.64,0],["2023-03-07",9867.85,9867.85,9867.85,9867.85,100],["2023-03-08",9867.85,10722.54,9867.85,10722.54,1600],["2023-03-09",10489.44,10489.44,10489.44,10489.44,400],["2023-03-10",11344.14,11344.14,11344.14,11344.14,100],["2023-03-13",11344.14,11344.14,11344.14,11344.14,0],["2023-03-14",11344.14,11344.14,11344.14,11344.14,0],["2023-03-15",10256.34,10256.34,10256.34,10256.34,3100],["2023-03-16",9712.45,9712.45,9246.25,9246.25,400],["2023-03-17",9246.25,9246.25,9246.25,9246.25,0],["2023-03-20",9246.25,9246.25,9246.25,9246.25,0],["2023-03-21",8391.55,9867.85,8391.55,8391.55,300],["2023-03-22",7925.36,7925.36,7925.36,7925.36,100],["2023-03-23",7925.36,7925.36,7925.36,7925.36,0],["2023-03-24",7925.36,7925.36,7925.36,7925.36,0],["2023-03-27",7925.36,7925.36,7925.36,7925.36,0],["2023-03-28",8702.35,8702.35,8702.35,8702.35,100],["2023-03-29",9557.05,9557.05,9557.05,9557.05,100],["2023-03-30",9557.05,9557.05,9557.05,9557.05,0],["2023-03-31",9557.05,9557.05,9557.05,9557.05,0],["2023-04-03",9557.05,9557.05,9557.05,9557.05,0],["2023-04-04",9557.05,9557.05,9557.05,9557.05,0],["2023-04-05",9557.05,9557.05,9557.05,9557.05,0],["2023-04-06",9557.05,9557.05,9557.05,9557.05,0],["2023-04-07",9557.05,9557.05,9557.05,9557.05,0],["2023-04-10",9557.05,9557.05,9557.05,9557.05,0],["2023-04-11",8702.35,8702.35,8702.35,8702.35,9200],["2023-04-12",8702.35,8702.35,8702.35,8702.35,0],["2023-04-13",8702.35,8702.35,8702.35,8702.35,200],["2023-04-14",8702.35,8702.35,8702.35,8702.35,0],["2023-04-17",8702.35,8702.35,8702.35,8702.35,0],["2023-04-18",8702.35,8702.35,8702.35,8702.35,0],["2023-04-19",8702.35,8702.35,8702.35,8702.35,0],["2023-04-20",8702.35,8702.35,8702.35,8702.35,0],["2023-04-21",8702.35,8702.35,8702.35,8702.35,0],["2023-04-24",8702.35,8702.35,8702.35,8702.35,0],["2023-04-25",8702.35,8702.35,8702.35,8702.35,0],["2023-04-26",9479.35,9479.35,9323.95,9323.95,1000],["2023-04-27",9323.95,9323.95,9323.95,9323.95,0],["2023-04-28",9323.95,9323.95,9323.95,9323.95,1200],["2023-05-04",9323.95,9323.95,9323.95,9323.95,0],["2023-05-05",9323.95,9323.95,9323.95,9323.95,0],["2023-05-08",9323.95,9323.95,9323.95,9323.95,0],["2023-05-09",9323.95,9323.95,9323.95,9323.95,0],["2023-05-10",9323.95,9323.95,9323.95,9323.95,0],["2023-05-11",9323.95,9323.95,9323.95,9323.95,0],["2023-05-12",10178.64,10178.64,10178.64,10178.64,100],["2023-05-15",9168.55,9168.55,9168.55,9168.55,100],["2023-05-16",9945.55,9945.55,9945.55,9945.55,4600],["2023-05-17",9945.55,9945.55,9945.55,9945.55,0],["2023-05-18",10567.14,10722.54,10567.14,10722.54,2000],["2023-05-19",10644.84,10644.84,10489.44,10489.44,200],["2023-05-22",10100.94,10100.94,10100.94,10100.94,600],["2023-05-23",10100.94,10100.94,10100.94,10100.94,1100],["2023-05-24",10100.94,10100.94,10100.94,10100.94,0],["2023-05-25",10610.24,10610.24,10610.24,10610.24,300],["2023-05-26",10610.24,10695.12,10610.24,10695.12,1400],["2023-05-29",10695.12,10695.12,10695.12,10695.12,0],["2023-05-30",10695.12,10695.12,10695.12,10695.12,0],["2023-05-31",10695.12,10695.12,10695.12,10695.12,0],["2023-06-01",10695.12,10695.12,10695.12,10695.12,0],["2023-06-02",10695.12,10695.12,10695.12,10695.12,0],["2023-06-05",10695.12,10695.12,10695.12,10695.12,0],["2023-06-06",10695.12,10695.12,10695.12,10695.12,0],["2023-06-07",10695.12,10695.12,10695.12,10695.12,0],["2023-06-08",10695.12,10695.12,10695.12,10695.12,1000],["2023-06-09",10695.12,10695.12,10695.12,10695.12,0],["2023-06-12",10695.12,10695.12,10695.12,10695.12,0],["2023-06-13",10695.12,10695.12,10695.12,10695.12,2700],["2023-06-14",10695.12,10695.12,10695.12,10695.12,0],["2023-06-15",10695.12,10695.12,10695.12,10695.12,0],["2023-06-16",10695.12,10695.12,10695.12,10695.12,0],["2023-06-19",10695.12,10695.12,10695.12,10695.12,0],["2023-06-20",11713.7,11713.7,11713.7,11713.7,100],["2023-06-21",11713.7,11713.7,11713.7,11713.7,0],["2023-06-22",11713.7,11713.7,11713.7,11713.7,0],["2023-06-23",11713.7,11713.7,11713.7,11713.7,0],["2023-06-26",11713.7,11713.7,11713.7,11713.7,0],["2023-06-27",11713.7,11713.7,11713.7,11713.7,0],["2023-06-28",11713.7,11713.7,11713.7,11713.7,0],["2023-06-29",11713.7,11713.7,11713.7,11713.7,0],["2023-06-30",11713.7,11713.7,11713.7,11713.7,0],["2023-07-03",10864.88,10864.88,10864.88,10864.88,4000],["2023-07-04",10864.88,11119.53,10864.88,11119.53,6200],["2023-07-05",11459.06,12222.99,11459.06,12222.99,200],["2023-07-06",11034.65,11034.65,11034.65,11034.65,100],["2023-07-07",11034.65,11034.65,11034.65,11034.65,0],["2023-07-10",11034.65,11034.65,11034.65,11034.65,0],["2023-07-11",11034.65,11034.65,11034.65,11034.65,0],["2023-07-12",11034.65,11034.65,11034.65,11034.65,0],["2023-07-13",10610.24,10610.24,10610.24,10610.24,1900],["2023-07-14",10610.24,10610.24,10610.24,10610.24,0],["2023-07-17",10610.24,10610.24,10610.24,10610.24,0],["2023-07-18",10610.24,10610.24,10610.24,10610.24,31600],["2023-07-19",10610.24,10610.24,10610.24,10610.24,0],["2023-07-20",11628.82,11628.82,10610.24,11628.82,7600],["2023-07-21",12732.28,12732.28,12732.28,12732.28,100],["2023-07-24",12732.28,12732.28,12732.28,12732.28,0],["2023-07-25",12732.28,12732.28,12732.28,12732.28,0],["2023-07-26",11459.06,11459.06,11459.06,11459.06,100],["2023-07-27",11459.06,11459.06,10355.59,10610.24,39600],["2023-07-28",10185.83,10185.83,10185.83,10185.83,100],["2023-07-31",10185.83,10185.83,10185.83,10185.83,0],["2023-08-01",10185.83,10185.83,10185.83,10185.83,0],["2023-08-02",10185.83,10185.83,10185.83,10185.83,0],["2023-08-03",11034.65,11034.65,11034.65,11034.65,1000],["2023-08-04",11034.65,11034.65,11034.65,11034.65,0],["2023-08-07",11034.65,11034.65,11034.65,11034.65,0],["2023-08-08",11034.65,11034.65,11034.65,11034.65,0],["2023-08-09",10610.24,10610.24,10610.24,10610.24,3000],["2023-08-10",10610.24,10610.24,10610.24,10610.24,0],["2023-08-11",10610.24,10610.24,10610.24,10610.24,0],["2023-08-14",10440.47,10440.47,10440.47,10440.47,1000],["2023-08-15",10440.47,10440.47,10440.47,10440.47,0],["2023-08-16",10440.47,10440.47,10440.47,10440.47,0],["2023-08-17",10440.47,10440.47,10440.47,10440.47,0],["2023-08-18",10440.47,10440.47,10440.47,10440.47,0],["2023-08-21",11034.65,11034.65,11034.65,11034.65,100],["2023-08-22",11034.65,11034.65,11034.65,11034.65,0],["2023-08-23",11034.65,11034.65,11034.65,11034.65,0],["2023-08-24",11034.65,11034.65,11034.65,11034.65,0],["2023-08-25",11034.65,11034.65,11034.65,11034.65,0],["2023-08-28",11034.65,11034.65,11034.65,11034.65,0],["2023-08-29",11034.65,11034.65,11034.65,11034.65,0],["2023-08-30",11034.65,11034.65,11034.65,11034.65,0],["2023-08-31",11034.65,11034.65,11034.65,11034.65,0],["2023-09-05",11034.65,11034.65,11034.65,11034.65,0],["2023-09-06",11034.65,11034.65,11034.65,11034.65,500],["2023-09-07",11034.65,11034.65,11034.65,11034.65,900],["2023-09-08",11034.65,11034.65,11034.65,11034.65,0],["2023-09-11",11034.65,11034.65,11034.65,11034.65,0],["2023-09-12",11034.65,11034.65,11034.65,11034.65,0],["2023-09-13",11034.65,11034.65,11034.65,11034.65,0],["2023-09-14",11034.65,11034.65,11034.65,11034.65,0],["2023-09-15",11034.65,11034.65,11034.65,11034.65,0],["2023-09-18",11034.65,11034.65,11034.65,11034.65,0],["2023-09-19",11034.65,11034.65,11034.65,11034.65,0],["2023-09-20",11034.65,11034.65,11034.65,11034.65,0],["2023-09-21",11034.65,11034.65,11034.65,11034.65,0],["2023-09-22",11034.65,11034.65,11034.65,11034.65,0],["2023-09-25",11034.65,11034.65,11034.65,11034.65,0],["2023-09-26",11034.65,11034.65,11034.65,11034.65,0],["2023-09-27",11034.65,11034.65,11034.65,11034.65,0],["2023-09-28",11034.65,11034.65,11034.65,11034.65,0],["2023-09-29",11034.65,11034.65,11034.65,11034.65,0],["2023-10-02",11034.65,11034.65,11034.65,11034.65,0],["2023-10-03",11034.65,11034.65,11034.65,11034.65,0],["2023-10-04",11034.65,11034.65,11034.65,11034.65,0],["2023-10-05",11034.65,11034.65,11034.65,11034.65,0],["2023-10-06",11034.65,11034.65,11034.65,11034.65,0],["2023-10-09",11034.65,11034.65,11034.65,11034.65,0],["2023-10-10",11034.65,11034.65,11034.65,11034.65,0],["2023-10-11",11034.65,11034.65,11034.65,11034.65,0],["2023-10-12",11034.65,11034.65,11034.65,11034.65,0],["2023-10-13",11034.65,11034.65,11034.65,11034.65,0],["2023-10-16",11034.65,11034.65,11034.65,11034.65,0],["2023-10-17",11034.65,11034.65,11034.65,11034.65,0],["2023-10-18",11034.65,11034.65,11034.65,11034.65,0],["2023-10-19",11034.65,11034.65,11034.65,11034.65,0],["2023-10-20",11034.65,11034.65,11034.65,11034.65,0],["2023-10-23",11034.65,11034.65,11034.65,11034.65,0],["2023-10-24",11034.65,11034.65,11034.65,11034.65,0],["2023-10-25",11034.65,11034.65,11034.65,11034.65,0],["2023-10-26",10610.24,10610.24,10610.24,10610.24,200],["2023-10-27",10610.24,10610.24,10610.24,10610.24,0],["2023-10-30",11034.65,11034.65,11034.65,11034.65,100],["2023-10-31",11034.65,11034.65,11034.65,11034.65,0],["2023-11-01",11034.65,11034.65,11034.65,11034.65,0],["2023-11-02",11034.65,11034.65,11034.65,11034.65,0],["2023-11-03",11034.65,11034.65,11034.65,11034.65,0],["2023-11-06",11034.65,11034.65,11034.65,11034.65,0],["2023-11-07",11034.65,11034.65,11034.65,11034.65,0],["2023-11-08",11034.65,11034.65,11034.65,11034.65,0],["2023-11-09",11034.65,11034.65,11034.65,11034.65,0],["2023-11-10",11034.65,11034.65,11034.65,11034.65,0],["2023-11-13",11034.65,11034.65,11034.65,11034.65,0],["2023-11-14",11034.65,11034.65,11034.65,11034.65,0],["2023-11-15",11034.65,11034.65,11034.65,11034.65,0],["2023-11-16",11034.65,11034.65,11034.65,11034.65,0],["2023-11-17",11034.65,11034.65,11034.65,11034.65,0],["2023-11-20",11034.65,11034.65,11034.65,11034.65,0],["2023-11-21",11034.65,11034.65,11034.65,11034.65,0],["2023-11-22",11034.65,11034.65,11034.65,11034.65,0],["2023-11-23",11034.65,11034.65,11034.65,11034.65,0],["2023-11-24",11034.65,11034.65,11034.65,11034.65,0],["2023-11-27",11034.65,11034.65,11034.65,11034.65,0],["2023-11-28",11034.65,11034.65,11034.65,11034.65,0],["2023-11-29",11034.65,11034.65,11034.65,11034.65,0],["2023-11-30",11034.65,11034.65,11034.65,11034.65,0],["2023-12-01",11034.65,11034.65,11034.65,11034.65,0],["2023-12-04",11034.65,11034.65,11034.65,11034.65,0],["2023-12-05",11034.65,11034.65,11034.65,11034.65,0],["2023-12-06",11034.65,11034.65,11034.65,11034.65,0],["2023-12-07",11034.65,11034.65,11034.65,11034.65,0],["2023-12-08",11034.65,11034.65,11034.65,11034.65,0],["2023-12-11",11034.65,11034.65,11034.65,11034.65,0],["2023-12-12",11034.65,11034.65,11034.65,11034.65,0],["2023-12-13",11034.65,11034.65,11034.65,11034.65,0],["2023-12-14",11034.65,11034.65,11034.65,11034.65,0],["2023-12-15",11034.65,11034.65,11034.65,11034.65,0],["2023-12-18",11034.65,11034.65,11034.65,11034.65,0],["2023-12-19",11034.65,11034.65,11034.65,11034.65,0],["2023-12-20",11034.65,11034.65,11034.65,11034.65,0],["2023-12-21",11034.65,11034.65,11034.65,11034.65,0],["2023-12-22",11034.65,11034.65,11034.65,11034.65,0],["2023-12-25",11034.65,11034.65,11034.65,11034.65,0],["2023-12-26",11034.65,11034.65,11034.65,11034.65,0],["2023-12-27",11034.65,11034.65,11034.65,11034.65,0],["2023-12-28",11034.65,11034.65,11034.65,11034.65,0],["2023-12-29",11034.65,11034.65,11034.65,11034.65,0],["2024-01-02",11034.65,11034.65,11034.65,11034.65,0],["2024-01-03",11034.65,11034.65,11034.65,11034.65,0],["2024-01-04",11034.65,11034.65,11034.65,11034.65,0],["2024-01-05",11034.65,11034.65,11034.65,11034.65,0],["2024-01-08",11034.65,11034.65,11034.65,11034.65,0],["2024-01-09",11034.65,11034.65,11034.65,11034.65,0],["2024-01-10",11034.65,11034.65,11034.65,11034.65,0],["2024-01-11",11034.65,11034.65,11034.65,11034.65,0],["2024-01-12",11034.65,11034.65,11034.65,11034.65,0],["2024-01-15",11034.65,11034.65,11034.65,11034.65,0],["2024-01-16",11034.65,11034.65,11034.65,11034.65,0],["2024-01-17",11034.65,11034.65,11034.65,11034.65,0],["2024-01-18",11034.65,11034.65,11034.65,11034.65,0],["2024-01-19",11034.65,11034.65,11034.65,11034.65,0],["2024-01-22",11034.65,11034.65,11034.65,11034.65,0],["2024-01-23",11034.65,11034.65,11034.65,11034.65,0],["2024-01-24",11034.65,11034.65,11034.65,11034.65,0],["2024-01-25",11034.65,11034.65,11034.65,11034.65,0],["2024-01-26",11034.65,11034.65,11034.65,11034.65,0],["2024-01-29",11034.65,11034.65,11034.65,11034.65,0],["2024-01-30",11034.65,11034.65,11034.65,11034.65,0],["2024-01-31",11034.65,11034.65,11034.65,11034.65,0],["2024-02-01",11034.65,11034.65,11034.65,11034.65,0],["2024-02-02",11034.65,11034.65,11034.65,11034.65,0],["2024-02-05",11034.65,11034.65,11034.65,11034.65,0],["2024-02-06",11034.65,11034.65,11034.65,11034.65,0],["2024-02-07",11459.06,11459.06,11459.06,11459.06,100],["2024-02-15",11459.06,11459.06,11459.06,11459.06,0],["2024-02-16",11459.06,11459.06,11459.06,11459.06,0],["2024-02-19",11459.06,11459.06,11459.06,11459.06,0],["2024-02-20",11459.06,11459.06,11459.06,11459.06,0],["2024-02-21",11459.06,11459.06,11459.06,11459.06,0],["2024-02-22",12562.52,12562.52,12562.52,12562.52,2100],["2024-02-23",12562.52,12562.52,12562.52,12562.52,0],["2024-02-26",12562.52,12562.52,12562.52,12562.52,0],["2024-02-27",12562.52,12562.52,12562.52,12562.52,0],["2024-02-28",12562.52,12562.52,12562.52,12562.52,0],["2024-02-29",12562.52,12562.52,12562.52,12562.52,0],["2024-03-01",12562.52,12562.52,12562.52,12562.52,0],["2024-03-04",12562.52,12562.52,12562.52,12562.52,0],["2024-03-05",12562.52,12562.52,12562.52,12562.52,0],["2024-03-06",12562.52,12562.52,12562.52,12562.52,0],["2024-03-07",12562.52,12562.52,12562.52,12562.52,0],["2024-03-08",12562.52,12562.52,12562.52,12562.52,0],["2024-03-11",11883.46,12732.28,11883.46,12732.28,300],["2024-03-12",12732.28,12732.28,12732.28,12732.28,0],["2024-03-13",12732.28,12732.28,12732.28,12732.28,0],["2024-03-14",12732.28,12732.28,12732.28,12732.28,0],["2024-03-15",12732.28,12732.28,12732.28,12732.28,0],["2024-03-18",12732.28,12732.28,12732.28,12732.28,0],["2024-03-19",12732.28,12732.28,12732.28,12732.28,0],["2024-03-20",12732.28,12732.28,12732.28,12732.28,0],["2024-03-21",12732.28,12732.28,12732.28,12732.28,0],["2024-03-22",12732.28,12732.28,12732.28,12732.28,0],["2024-03-25",12732.28,12732.28,12732.28,12732.28,0],["2024-03-26",12732.28,12732.28,12732.28,12732.28,0],["2024-03-27",12732.28,12732.28,12732.28,12732.28,0],["2024-03-28",12732.28,12732.28,12732.28,12732.28,0],["2024-03-29",12732.28,12732.28,12732.28,12732.28,0],["2024-04-01",12732.28,12732.28,12732.28,12732.28,0],["2024-04-02",12732.28,12732.28,12732.28,12732.28,0],["2024-04-03",12732.28,12732.28,12732.28,12732.28,0],["2024-04-04",12732.28,12732.28,12732.28,12732.28,0],["2024-04-05",12732.28,12732.28,12732.28,12732.28,0],["2024-04-08",12732.28,12732.28,12732.28,12732.28,0],["2024-04-09",12732.28,12732.28,12732.28,12732.28,0],["2024-04-10",12732.28,12732.28,12732.28,12732.28,100],["2024-04-11",12732.28,12732.28,12732.28,12732.28,0],["2024-04-12",13581.1,13581.1,13581.1,13581.1,100],["2024-04-15",13581.1,13581.1,13581.1,13581.1,0],["2024-04-16",13581.1,13581.1,13581.1,13581.1,0],["2024-04-17",13581.1,13581.1,13581.1,13581.1,0],["2024-04-19",13581.1,13581.1,13581.1,13581.1,0],["2024-04-22",13581.1,13581.1,13581.1,13581.1,0],["2024-04-23",13581.1,13581.1,13581.1,13581.1,0],["2024-04-24",13581.1,13581.1,13581.1,13581.1,0],["2024-04-25",13581.1,13581.1,13581.1,13581.1,0],["2024-04-26",13581.1,13581.1,13581.1,13581.1,0],["2024-05-02",13581.1,13581.1,13581.1,13581.1,0],["2024-05-03",13581.1,13581.1,13581.1,13581.1,0],["2024-05-06",13581.1,13581.1,13581.1,13581.1,0],["2024-05-07",13581.1,13581.1,13581.1,13581.1,0],["2024-05-08",13581.1,13581.1,13581.1,13581.1,0],["2024-05-09",13581.1,13581.1,13581.1,13581.1,0],["2024-05-10",13581.1,13581.1,13581.1,13581.1,0],["2024-05-13",13581.1,13581.1,13581.1,13581.1,0],["2024-05-14",14005.51,14005.51,14005.51,14005.51,100],["2024-05-15",14005.51,14005.51,14005.51,14005.51,0],["2024-05-16",14005.51,14005.51,14005.51,14005.51,0],["2024-05-17",14005.51,14005.51,14005.51,14005.51,0],["2024-05-20",14005.51,14005.51,14005.51,14005.51,0],["2024-05-21",14005.51,14005.51,14005.51,14005.51,0],["2024-05-22",14005.51,14005.51,14005.51,14005.51,0],["2024-05-23",14005.51,14005.51,14005.51,14005.51,0],["2024-05-24",14005.51,14005.51,14005.51,14005.51,0],["2024-05-27",14005.51,14005.51,14005.51,14005.51,0],["2024-05-28",14005.51,14005.51,14005.51,14005.51,0],["2024-05-29",14005.51,14005.51,14005.51,14005.51,0],["2024-05-30",14005.51,14005.51,14005.51,14005.51,0],["2024-05-31",14005.51,14005.51,14005.51,14005.51,0],["2024-06-03",14005.51,14005.51,14005.51,14005.51,0],["2024-06-04",14005.51,14005.51,14005.51,14005.51,0],["2024-06-05",14005.51,14005.51,14005.51,14005.51,0],["2024-06-06",14005.51,14005.51,14005.51,14005.51,0],["2024-06-07",14005.51,14005.51,14005.51,14005.51,0],["2024-06-10",14005.51,14005.51,14005.51,14005.51,0],["2024-06-11",14005.51,14005.51,14005.51,14005.51,0],["2024-06-12",14005.51,14005.51,14005.51,14005.51,0],["2024-06-13",14005.51,14005.51,14005.51,14005.51,0],["2024-06-14",14005.51,14005.51,14005.51,14005.51,0],["2024-06-17",14005.51,14005.51,14005.51,14005.51,0],["2024-06-18",14005.51,14005.51,14005.51,14005.51,0],["2024-06-19",14005.51,14005.51,14005.51,14005.51,0],["2024-06-20",14005.51,14005.51,14005.51,14005.51,0],["2024-06-21",14260.16,14429.92,14005.51,14005.51,9400],["2024-06-24",14005.51,14005.51,14005.51,14005.51,0],["2024-06-25",14005.51,14005.51,14005.51,14005.51,0],["2024-06-26",14005.51,14005.51,14005.51,14005.51,0],["2024-06-27",14005.51,14005.51,14005.51,14005.51,0],["2024-06-28",14005.51,14005.51,14005.51,14005.51,0],["2024-07-01",14005.51,14005.51,14005.51,14005.51,0],["2024-07-02",14005.51,14005.51,14005.51,14005.51,0],["2024-07-03",14005.51,14005.51,14005.51,14005.51,0],["2024-07-04",14005.51,14005.51,14005.51,14005.51,0],["2024-07-05",14005.51,14005.51,14005.51,14005.51,0],["2024-07-08",14005.51,14005.51,14005.51,14005.51,0],["2024-07-09",14005.51,14005.51,14005.51,14005.51,0],["2024-07-10",14005.51,14005.51,14005.51,14005.51,0],["2024-07-11",14005.51,14005.51,14005.51,14005.51,0],["2024-07-12",14005.51,14005.51,14005.51,14005.51,0],["2024-07-15",14005.51,14005.51,14005.51,14005.51,0],["2024-07-16",14005.51,14005.51,14005.51,14005.51,0],["2024-07-17",14005.51,14005.51,14005.51,14005.51,0],["2024-07-18",14005.51,14005.51,14005.51,14005.51,0],["2024-07-19",14005.51,14005.51,14005.51,14005.51,100],["2024-07-22",14005.51,14005.51,13750.87,13750.87,2300],["2024-07-23",13750.87,13750.87,13750.87,13750.87,0],["2024-07-24",14005.51,14005.51,14005.51,14005.51,300],["2024-07-25",14005.51,14005.51,14005.51,14005.51,0],["2024-07-26",14005.51,14005.51,14005.51,14005.51,0],["2024-07-29",14005.51,14005.51,14005.51,14005.51,0],["2024-07-30",14005.51,14005.51,14005.51,14005.51,0],["2024-07-31",14005.51,14005.51,14005.51,14005.51,0],["2024-08-01",14005.51,14005.51,14005.51,14005.51,0],["2024-08-02",14005.51,14005.51,14005.51,14005.51,0],["2024-08-05",12641.34,12641.34,12641.34,12641.34,100],["2024-08-06",12641.34,12641.34,12641.34,12641.34,0],["2024-08-07",12641.34,12641.34,12641.34,12641.34,0],["2024-08-08",11459.06,11459.06,11459.06,11459.06,6400],["2024-08-09",12550.39,12550.39,12550.39,12550.39,100],["2024-08-12",12550.39,12550.39,12550.39,12550.39,0],["2024-08-13",12550.39,12550.39,12550.39,12550.39,0],["2024-08-14",12550.39,12550.39,12550.39,12550.39,0],["2024-08-15",12550.39,12550.39,12550.39,12550.39,0],["2024-08-16",13641.73,13641.73,13641.73,13641.73,100],["2024-08-19",13641.73,13641.73,13641.73,13641.73,0],["2024-08-20",13641.73,13641.73,13641.73,13641.73,0],["2024-08-21",12277.56,14096.46,12277.56,13641.73,3300],["2024-08-22",13641.73,13641.73,13641.73,13641.73,0],["2024-08-23",13641.73,13641.73,13641.73,13641.73,0],["2024-08-26",13187.01,13187.01,13187.01,13187.01,500],["2024-08-27",13187.01,13187.01,13187.01,13187.01,0],["2024-08-28",13187.01,13187.01,13187.01,13187.01,0],["2024-08-29",13187.01,13187.01,13187.01,13187.01,0],["2024-08-30",11913.78,11913.78,11913.78,11913.78,1000],["2024-09-04",12732.28,12732.28,12732.28,12732.28,100],["2024-09-05",12732.28,12732.28,12732.28,12732.28,0],["2024-09-06",12732.28,12732.28,12732.28,12732.28,0],["2024-09-09",12732.28,12732.28,12732.28,12732.28,0],["2024-09-10",12732.28,12732.28,12732.28,12732.28,0],["2024-09-11",12732.28,12732.28,12732.28,12732.28,0],["2024-09-12",12732.28,12732.28,12732.28,12732.28,0],["2024-09-13",12732.28,12732.28,12732.28,12732.28,0],["2024-09-16",12732.28,12732.28,12732.28,12732.28,0],["2024-09-17",12732.28,12732.28,12732.28,12732.28,0],["2024-09-18",12732.28,12732.28,12732.28,12732.28,0],["2024-09-19",12732.28,12732.28,12732.28,12732.28,0],["2024-09-20",12732.28,12732.28,12732.28,12732.28,0],["2024-09-23",12732.28,12732.28,12732.28,12732.28,0],["2024-09-24",12732.28,12732.28,12732.28,12732.28,0],["2024-09-25",12732.28,12732.28,12732.28,12732.28,0],["2024-09-26",12732.28,12732.28,12732.28,12732.28,0],["2024-09-27",12732.28,12732.28,12732.28,12732.28,0],["2024-09-30",12732.28,12732.28,12732.28,12732.28,0],["2024-10-01",12732.28,12732.28,12732.28,12732.28,0],["2024-10-02",12732.28,12732.28,12732.28,12732.28,0],["2024-10-03",12732.28,12732.28,12732.28,12732.28,0],["2024-10-04",11550.0,11550.0,11550.0,11550.0,2000],["2024-10-07",11550.0,11550.0,11550.0,11550.0,0],["2024-10-08",11822.83,11822.83,11822.83,11822.83,2000],["2024-10-09",11822.83,11822.83,11822.83,11822.83,0],["2024-10-10",11822.83,11822.83,11822.83,11822.83,0],["2024-10-11",11822.83,11822.83,11822.83,11822.83,0],["2024-10-14",11640.94,11822.83,11368.11,11822.83,8100],["2024-10-15",11822.83,11822.83,11822.83,11822.83,10000],["2024-10-16",11822.83,11822.83,11822.83,11822.83,0],["2024-10-17",11822.83,11822.83,11822.83,11822.83,0],["2024-10-18",11822.83,11822.83,11822.83,11822.83,0],["2024-10-21",11822.83,11822.83,11822.83,11822.83,0],["2024-10-22",11822.83,11822.83,11822.83,11822.83,0],["2024-10-23",11822.83,11822.83,11822.83,11822.83,0],["2024-10-24",10913.39,10913.39,10913.39,10913.39,1200],["2024-10-25",10913.39,10913.39,10913.39,10913.39,0],["2024-10-28",10913.39,10913.39,10913.39,10913.39,0],["2024-10-29",10913.39,10913.39,10913.39,10913.39,0],["2024-10-30",10913.39,10913.39,10913.39,10913.39,0],["2024-10-31",10913.39,10913.39,10913.39,10913.39,0],["2024-11-01",10913.39,10913.39,10913.39,10913.39,0],["2024-11-04",10913.39,10913.39,10913.39,10913.39,0],["2024-11-05",10913.39,10913.39,10913.39,10913.39,0],["2024-11-06",10913.39,10913.39,10913.39,10913.39,0],["2024-11-07",10913.39,10913.39,10913.39,10913.39,0],["2024-11-08",10913.39,10913.39,10913.39,10913.39,0],["2024-11-11",11731.89,11731.89,11731.89,11731.89,100],["2024-11-12",11731.89,11731.89,11731.89,11731.89,0],["2024-11-13",11731.89,11731.89,11731.89,11731.89,0],["2024-11-14",11731.89,11731.89,11731.89,11731.89,500],["2024-11-15",11731.89,11731.89,11731.89,11731.89,0],["2024-11-18",11731.89,11731.89,11731.89,11731.89,0],["2024-11-19",11731.89,11731.89,11731.89,11731.89,0],["2024-11-20",11731.89,11731.89,11731.89,11731.89,0],["2024-11-21",11731.89,11731.89,11731.89,11731.89,0],["2024-11-22",11731.89,11731.89,11731.89,11731.89,0],["2024-11-25",11731.89,11731.89,11731.89,11731.89,0],["2024-11-26",11731.89,11731.89,11731.89,11731.89,0],["2024-11-27",11731.89,11731.89,11731.89,11731.89,0],["2024-11-28",11640.94,11640.94,11640.94,11640.94,200],["2024-11-29",11640.94,11640.94,11640.94,11640.94,0],["2024-12-02",11368.11,11368.11,11368.11,11368.11,500],["2024-12-03",11368.11,11368.11,11368.11,11368.11,500],["2024-12-04",11368.11,11368.11,11368.11,11368.11,0],["2024-12-05",11368.11,11368.11,11368.11,11368.11,0],["2024-12-06",11731.89,11731.89,11731.89,11731.89,100],["2024-12-09",11731.89,11731.89,11731.89,11731.89,0],["2024-12-10",11731.89,11731.89,11731.89,11731.89,0],["2024-12-11",11368.11,11368.11,11368.11,11368.11,1100],["2024-12-12",11368.11,11368.11,11368.11,11368.11,0],["2024-12-13",11368.11,11368.11,11368.11,11368.11,300],["2024-12-16",11368.11,11368.11,11368.11,11368.11,0],["2024-12-17",11277.17,11368.11,11277.17,11368.11,2700],["2024-12-18",11368.11,11368.11,11368.11,11368.11,0],["2024-12-19",11368.11,11368.11,11368.11,11368.11,0],["2024-12-20",11368.11,11368.11,11368.11,11368.11,0],["2024-12-23",11368.11,11368.11,11368.11,11368.11,0],["2024-12-24",11368.11,11368.11,11368.11,11368.11,0],["2024-12-25",10458.66,11822.83,10458.66,11822.83,4100],["2024-12-26",11822.83,11822.83,11822.83,11822.83,100],["2024-12-27",11822.83,11822.83,11822.83,11822.83,0],["2024-12-30",11822.83,11822.83,11822.83,11822.83,0],["2024-12-31",11822.83,11822.83,11822.83,11822.83,0],["2025-01-02",11822.83,11822.83,11822.83,11822.83,300],["2025-01-03",11822.83,11822.83,11822.83,11822.83,0],["2025-01-06",11822.83,11822.83,11822.83,11822.83,0],["2025-01-07",11822.83,11822.83,11822.83,11822.83,0],["2025-01-08",11822.83,11822.83,11822.83,11822.83,0],["2025-01-09",10731.5,11731.89,10731.5,11731.89,1900],["2025-01-10",11731.89,11731.89,11731.89,11731.89,0],["2025-01-13",11731.89,11731.89,11731.89,11731.89,0],["2025-01-14",11731.89,11731.89,11731.89,11731.89,0],["2025-01-15",11731.89,11731.89,11731.89,11731.89,0],["2025-01-16",11731.89,11731.89,11731.89,11731.89,0],["2025-01-17",11731.89,11731.89,11731.89,11731.89,200],["2025-01-20",11731.89,11731.89,11731.89,11731.89,0],["2025-01-21",11731.89,11731.89,11731.89,11731.89,0],["2025-01-22",11731.89,11731.89,11731.89,11731.89,0],["2025-01-23",11731.89,11731.89,11731.89,11731.89,0],["2025-01-24",12277.56,12277.56,12277.56,12277.56,200],["2025-02-03",12277.56,12277.56,12277.56,12277.56,0],["2025-02-04",12277.56,12277.56,12277.56,12277.56,0],["2025-02-05",12277.56,12277.56,12277.56,12277.56,0],["2025-02-06",12277.56,12277.56,12277.56,12277.56,0],["2025-02-07",12277.56,12277.56,12277.56,12277.56,0],["2025-02-10",12277.56,12277.56,12277.56,12277.56,0],["2025-02-11",12277.56,12277.56,12277.56,12277.56,0],["2025-02-12",12277.56,12277.56,12277.56,12277.56,0],["2025-02-13",12277.56,12277.56,12277.56,12277.56,0],["2025-02-14",12641.34,12641.34,12641.34,12641.34,100],["2025-02-17",12641.34,12641.34,12641.34,12641.34,0],["2025-02-18",12641.34,12641.34,12641.34,12641.34,0],["2025-02-19",12641.34,12641.34,12641.34,12641.34,0],["2025-02-20",12641.34,12641.34,12641.34,12641.34,0],["2025-02-21",12641.34,12641.34,12641.34,12641.34,0],["2025-02-24",12641.34,12641.34,12641.34,12641.34,0],["2025-02-25",12641.34,12641.34,12641.34,12641.34,0],["2025-02-26",12641.34,12641.34,12641.34,12641.34,0],["2025-02-27",12641.34,12641.34,12641.34,12641.34,0],["2025-02-28",12641.34,12641.34,12641.34,12641.34,0],["2025-03-03",12641.34,12641.34,12641.34,12641.34,0],["2025-03-04",12641.34,12641.34,12641.34,12641.34,0],["2025-03-05",12641.34,12641.34,12641.34,12641.34,0],["2025-03-06",12641.34,12641.34,12641.34,12641.34,0],["2025-03-07",11459.06,11822.83,11459.06,11822.83,600],["2025-03-10",12732.28,12732.28,12732.28,12732.28,400],["2025-03-11",11459.06,11459.06,11459.06,11459.06,100],["2025-03-12",11459.06,11459.06,11459.06,11459.06,0],["2025-03-13",11459.06,11459.06,11459.06,11459.06,0],["2025-03-14",12186.61,12186.61,12186.61,12186.61,100],["2025-03-17",12186.61,12186.61,12186.61,12186.61,0],["2025-03-18",12186.61,12186.61,12186.61,12186.61,0],["2025-03-19",12186.61,12186.61,12186.61,12186.61,0],["2025-03-20",12186.61,12186.61,12186.61,12186.61,0],["2025-03-21",12186.61,12186.61,12186.61,12186.61,0],["2025-03-24",12186.61,12186.61,12186.61,12186.61,0],["2025-03-25",12186.61,12186.61,12186.61,12186.61,0],["2025-03-26",12186.61,12186.61,12186.61,12186.61,0],["2025-03-27",11095.28,11822.83,11095.28,11822.83,1300],["2025-03-28",11822.83,11822.83,11822.83,11822.83,0],["2025-03-31",11822.83,11822.83,11822.83,11822.83,0],["2025-04-01",11822.83,11822.83,11822.83,11822.83,0],["2025-04-02",11822.83,11822.83,11822.83,11822.83,0],["2025-04-03",11822.83,11822.83,11822.83,11822.83,0],["2025-04-04",11822.83,11822.83,11822.83,11822.83,0],["2025-04-08",11822.83,11822.83,11822.83,11822.83,0],["2025-04-09",11822.83,11822.83,11822.83,11822.83,0],["2025-04-10",11822.83,11822.83,11822.83,11822.83,0],["2025-04-11",11822.83,11822.83,11822.83,11822.83,0],["2025-04-14",11822.83,11822.83,11822.83,11822.83,0],["2025-04-15",11822.83,11822.83,11822.83,11822.83,0],["2025-04-16",10913.39,10913.39,10913.39,10913.39,9400],["2025-04-17",10913.39,10913.39,10913.39,10913.39,0],["2025-04-18",10913.39,10913.39,10913.39,10913.39,100],["2025-04-21",10913.39,10913.39,10913.39,10913.39,0],["2025-04-22",10913.39,10913.39,10913.39,10913.39,0],["2025-04-23",10913.39,10913.39,10913.39,10913.39,100],["2025-04-24",10913.39,10913.39,10913.39,10913.39,394300],["2025-04-25",11368.11,11368.11,11368.11,11368.11,22000],["2025-04-28",12368.5,12368.5,12368.5,12368.5,100],["2025-04-29",12368.5,12368.5,12368.5,12368.5,200000],["2025-05-05",13187.01,13187.01,13187.01,13187.01,200],["2025-05-06",13187.01,13187.01,13187.01,13187.01,200000],["2025-05-07",13187.01,13187.01,13187.01,13187.01,0],["2025-05-08",13187.01,13187.01,13187.01,13187.01,0],["2025-05-09",13187.01,13187.01,13187.01,13187.01,100],["2025-05-12",12550.39,12550.39,12550.39,12550.39,400],["2025-05-13",12550.39,12550.39,12550.39,12550.39,0],["2025-05-14",12550.39,12550.39,12550.39,12550.39,500],["2025-05-15",12550.39,12550.39,12550.39,12550.39,0],["2025-05-16",12550.39,12550.39,12550.39,12550.39,0],["2025-05-19",12550.39,12550.39,12550.39,12550.39,0],["2025-05-20",12550.39,12550.39,12550.39,12550.39,0],["2025-05-21",11550.0,11822.83,11550.0,11550.0,1700],["2025-05-22",11550.0,11550.0,11550.0,11550.0,0],["2025-05-23",11550.0,11550.0,11550.0,11550.0,0],["2025-05-26",11550.0,11550.0,11550.0,11550.0,0],["2025-05-27",11550.0,11550.0,11550.0,11550.0,500],["2025-05-28",11550.0,11550.0,11550.0,11550.0,0],["2025-05-29",11550.0,11550.0,11550.0,11550.0,0],["2025-05-30",11550.0,11550.0,11550.0,11550.0,300],["2025-06-02",11550.0,11550.0,11550.0,11550.0,1400],["2025-06-03",11550.0,11550.0,11550.0,11550.0,0],["2025-06-04",11550.0,11550.0,11550.0,11550.0,100],["2025-06-05",11550.0,11550.0,11550.0,11550.0,0],["2025-06-06",11550.0,11550.0,11550.0,11550.0,0],["2025-06-09",11550.0,11550.0,11550.0,11550.0,0],["2025-06-10",11550.0,11550.0,11550.0,11550.0,600],["2025-06-11",11550.0,11550.0,11550.0,11550.0,0],["2025-06-12",11550.0,11550.0,11550.0,11550.0,0],["2025-06-13",11550.0,11550.0,11550.0,11550.0,0],["2025-06-16",11550.0,11550.0,11550.0,11550.0,0],["2025-06-17",11550.0,11550.0,11550.0,11550.0,0],["2025-06-18",11550.0,11550.0,11550.0,11550.0,0],["2025-06-19",11550.0,11550.0,11550.0,11550.0,0],["2025-06-20",11550.0,11550.0,11550.0,11550.0,0],["2025-06-23",11550.0,11550.0,11550.0,11550.0,0],["2025-06-24",11550.0,11550.0,11550.0,11550.0,0],["2025-06-25",11550.0,11550.0,11550.0,11550.0,0],["2025-06-26",11550.0,11550.0,11550.0,11550.0,0],["2025-06-27",11550.0,11550.0,11550.0,11550.0,0],["2025-06-30",11550.0,11550.0,11550.0,11550.0,0],["2025-07-01",11550.0,11550.0,11550.0,11550.0,0],["2025-07-02",11550.0,11550.0,11550.0,11550.0,0],["2025-07-03",11550.0,11550.0,11550.0,11550.0,500],["2025-07-04",11168.18,11550.0,11168.18,11550.0,3500],["2025-07-07",11550.0,11550.0,11550.0,11550.0,0],["2025-07-08",11550.0,11550.0,11550.0,11550.0,0],["2025-07-09",11550.0,11550.0,11550.0,11550.0,0],["2025-07-10",11550.0,11550.0,11550.0,11550.0,0],["2025-07-11",11550.0,11550.0,11550.0,11550.0,0],["2025-07-14",11550.0,11550.0,11550.0,11550.0,0],["2025-07-15",11645.45,11645.45,11645.45,11645.45,200],["2025-07-16",11645.45,11645.45,11645.45,11645.45,0],["2025-07-17",11645.45,11645.45,11645.45,11645.45,0],["2025-07-18",11645.45,11645.45,11645.45,11645.45,0],["2025-07-21",11740.91,11836.36,11645.45,11645.45,900],["2025-07-22",11645.45,11645.45,11645.45,11645.45,0],["2025-07-23",11645.45,11645.45,11645.45,11645.45,0],["2025-07-24",11645.45,11645.45,11645.45,11645.45,0],["2025-07-25",12409.09,12409.09,12218.18,12218.18,200],["2025-07-28",12218.18,12218.18,12218.18,12218.18,0],["2025-07-29",12218.18,12218.18,12218.18,12218.18,0],["2025-07-30",12218.18,12218.18,12218.18,12218.18,0],["2025-07-31",12218.18,12218.18,12218.18,12218.18,0],["2025-08-01",12218.18,12218.18,12218.18,12218.18,0],["2025-08-04",12218.18,12218.18,12218.18,12218.18,0],["2025-08-05",12218.18,12218.18,12218.18,12218.18,0],["2025-08-06",12218.18,12218.18,12218.18,12218.18,0],["2025-08-07",11740.91,11740.91,11740.91,11740.91,3400],["2025-08-08",11740.91,11740.91,11740.91,11740.91,0],["2025-08-11",12027.27,12027.27,12027.27,12027.27,400],["2025-08-12",11836.36,11836.36,11645.45,11645.45,10000],["2025-08-13",11645.45,11645.45,11645.45,11645.45,0],["2025-08-14",11645.45,11645.45,11645.45,11645.45,0],["2025-08-15",11645.45,11645.45,11645.45,11645.45,0],["2025-08-18",11645.45,11645.45,11645.45,11645.45,9400],["2025-08-19",11645.45,11645.45,11645.45,11645.45,0],["2025-08-20",11645.45,11645.45,11645.45,11645.45,0],["2025-08-21",11645.45,11645.45,11645.45,11645.45,0],["2025-08-22",11645.45,11645.45,11645.45,11645.45,0],["2025-08-25",11454.55,11454.55,11454.55,11454.55,700],["2025-08-26",11454.55,11454.55,11454.55,11454.55,100],["2025-08-27",11454.55,11454.55,11454.55,11454.55,0],["2025-08-28",11454.55,11454.55,11454.55,11454.55,0],["2025-08-29",11454.55,11454.55,11454.55,11454.55,1100],["2025-09-03",11454.55,11454.55,11454.55,11454.55,0],["2025-09-04",11454.55,11454.55,11454.55,11454.55,0],["2025-09-05",11454.55,11454.55,11454.55,11454.55,0],["2025-09-08",11454.55,11454.55,11454.55,11454.55,0],["2025-09-09",11454.55,11454.55,11454.55,11454.55,0],["2025-09-10",11454.55,11454.55,11454.55,11454.55,0],["2025-09-11",11263.64,11263.64,11263.64,11263.64,1000],["2025-09-12",11263.64,11263.64,11263.64,11263.64,0],["2025-09-15",11263.64,11263.64,11263.64,11263.64,0],["2025-09-16",11263.64,11263.64,11263.64,11263.64,0],["2025-09-17",11263.64,11263.64,11263.64,11263.64,100],["2025-09-18",11263.64,11263.64,11263.64,11263.64,0],["2025-09-19",11263.64,11263.64,11263.64,11263.64,0],["2025-09-22",11263.64,11263.64,11263.64,11263.64,0],["2025-09-23",11263.64,11263.64,11263.64,11263.64,0],["2025-09-24",11263.64,11263.64,11263.64,11263.64,0],["2025-09-25",11263.64,11263.64,11263.64,11263.64,0],["2025-09-26",11263.64,11263.64,11263.64,11263.64,0],["2025-09-29",11263.64,11263.64,11263.64,11263.64,0],["2025-09-30",11263.64,11263.64,11263.64,11263.64,0],["2025-10-01",11263.64,11263.64,11263.64,11263.64,0],["2025-10-02",11263.64,11263.64,11263.64,11263.64,0],["2025-10-03",11263.64,11263.64,11263.64,11263.64,0],["2025-10-06",11263.64,11263.64,11263.64,11263.64,0],["2025-10-07",11263.64,11263.64,11263.64,11263.64,0],["2025-10-08",11263.64,11263.64,11263.64,11263.64,0],["2025-10-09",11263.64,11263.64,11263.64,11263.64,0],["2025-10-10",11263.64,11263.64,11263.64,11263.64,0],["2025-10-13",11263.64,11263.64,11263.64,11263.64,0],["2025-10-14",11263.64,11263.64,11263.64,11263.64,0],["2025-10-15",11263.64,11263.64,11263.64,11263.64,0],["2025-10-16",11263.64,11263.64,11263.64,11263.64,0],["2025-10-17",11263.64,11263.64,11263.64,11263.64,0],["2025-10-20",11454.55,11454.55,11454.55,11454.55,10000],["2025-10-21",11454.55,11454.55,11454.55,11454.55,0],["2025-10-22",11454.55,11454.55,11454.55,11454.55,0],["2025-10-23",11454.55,11454.55,11454.55,11454.55,0],["2025-10-24",11454.55,11454.55,11454.55,11454.55,0],["2025-10-27",11454.55,11454.55,11454.55,11454.55,0],["2025-10-28",11454.55,11454.55,11454.55,11454.55,0],["2025-10-29",11454.55,11454.55,11454.55,11454.55,0],["2025-10-30",11454.55,11454.55,11454.55,11454.55,0],["2025-10-31",11454.55,11454.55,11454.55,11454.55,0],["2025-11-03",11454.55,11454.55,11454.55,11454.55,0],["2025-11-04",11454.55,11454.55,11454.55,11454.55,100],["2025-11-05",11454.55,11454.55,11454.55,11454.55,0],["2025-11-06",11454.55,11454.55,11454.55,11454.55,0],["2025-11-07",11454.55,11454.55,11454.55,11454.55,800],["2025-11-10",11454.55,11454.55,11454.55,11454.55,0],["2025-11-11",11454.55,11454.55,11454.55,11454.55,0],["2025-11-12",11454.55,11454.55,11454.55,11454.55,0],["2025-11-13",11454.55,11454.55,11454.55,11454.55,0],["2025-11-14",11454.55,11454.55,11454.55,11454.55,0],["2025-11-17",11454.55,11454.55,11454.55,11454.55,0],["2025-11-18",11454.55,11454.55,11454.55,11454.55,0],["2025-11-19",11931.82,11931.82,11931.82,11931.82,20000],["2025-11-20",11931.82,11931.82,11931.82,11931.82,0],["2025-11-21",12886.36,12886.36,12886.36,12886.36,100],["2025-11-24",12886.36,12886.36,12886.36,12886.36,100],["2025-11-25",11836.36,13840.91,11836.36,13650.0,30700],["2025-11-26",14318.18,14318.18,13745.45,13745.45,200],["2025-11-27",14222.73,14222.73,14222.73,14222.73,100],["2025-11-28",14222.73,14509.09,14222.73,14509.09,6600],["2025-12-01",14509.09,15272.73,14509.09,14509.09,900],["2025-12-02",13363.64,14890.91,13268.18,14890.91,2100],["2025-12-03",14509.09,14890.91,14509.09,14890.91,14800],["2025-12-04",14890.91,16322.73,14890.91,16322.73,14300],["2025-12-05",17945.45,17945.45,17181.82,17659.09,17300],["2025-12-08",17850.0,17850.0,17181.82,17181.82,200],["2025-12-09",17181.82,17181.82,16036.36,16036.36,3200],["2025-12-10",16036.36,16036.36,15368.18,15368.18,2200],["2025-12-11",15368.18,15368.18,15368.18,15368.18,0],["2025-12-12",14413.64,14413.64,14413.64,14413.64,3000],["2025-12-15",15272.73,15272.73,15272.73,15272.73,1500],["2025-12-16",15272.73,15272.73,15272.73,15272.73,0],["2025-12-17",13936.36,16609.09,13936.36,15272.73,1800],["2025-12-18",15272.73,15272.73,15272.73,15272.73,0],["2025-12-19",14795.45,14795.45,14795.45,14795.45,500],["2025-12-22",14318.18,14795.45,14318.18,14795.45,4600],["2025-12-23",14318.18,16131.82,14318.18,16131.82,4400],["2025-12-24",15081.82,15081.82,14604.55,15081.82,11500],["2025-12-25",15081.82,15081.82,14604.55,14604.55,4600],["2025-12-26",14127.27,14604.55,13840.91,14604.55,4500],["2025-12-29",14318.18,14318.18,14318.18,14318.18,2400],["2025-12-30",14795.45,14795.45,14604.55,14604.55,3600],["2025-12-31",14604.55,14700.0,14604.55,14700.0,400],["2026-01-05",14700.0,14700.0,14700.0,14700.0,100],["2026-01-06",15272.73,15750.0,15272.73,15750.0,3800],["2026-01-07",15559.09,15559.09,15559.09,15559.09,600],["2026-01-08",14795.45,14795.45,14795.45,14795.45,2000],["2026-01-09",14795.45,14795.45,14795.45,14795.45,1000],["2026-01-12",14795.45,14795.45,14795.45,14795.45,0],["2026-01-13",14795.45,14795.45,14318.18,14795.45,1200],["2026-01-14",14795.45,14795.45,14795.45,14795.45,200],["2026-01-15",14795.45,14795.45,14318.18,14795.45,4400],["2026-01-16",14795.45,14795.45,14795.45,14795.45,1700],["2026-01-19",14795.45,14795.45,14795.45,14795.45,0],["2026-01-20",14795.45,14795.45,14795.45,14795.45,0],["2026-01-21",15177.27,15177.27,15177.27,15177.27,100],["2026-01-22",15177.27,15177.27,15177.27,15177.27,0],["2026-01-23",15177.27,15177.27,15177.27,15177.27,0],["2026-01-26",15177.27,15177.27,14509.09,14509.09,300],["2026-01-27",14509.09,14509.09,14509.09,14509.09,0],["2026-01-28",14509.09,14509.09,14509.09,14509.09,0],["2026-01-29",14509.09,14509.09,14509.09,14509.09,0],["2026-01-30",14509.09,14509.09,14509.09,14509.09,0],["2026-02-02",14509.09,14509.09,14509.09,14509.09,0],["2026-02-03",14509.09,14509.09,14509.09,14509.09,0],["2026-02-04",14509.09,14509.09,14509.09,14509.09,0],["2026-02-05",14509.09,14509.09,14509.09,14509.09,0],["2026-02-06",14509.09,14509.09,14509.09,14509.09,0],["2026-02-09",14509.09,14509.09,14509.09,14509.09,0],["2026-02-10",15272.73,15940.91,15272.73,15750.0,5100],["2026-02-11",15750.0,15750.0,15750.0,15750.0,0],["2026-02-12",15750.0,15750.0,15750.0,15750.0,0],["2026-02-13",15750.0,15750.0,15750.0,15750.0,0],["2026-02-23",15750.0,15750.0,15750.0,15750.0,0],["2026-02-24",17181.82,17181.82,17181.82,17181.82,1000],["2026-02-25",17181.82,17181.82,17181.82,17181.82,0],["2026-02-26",16704.55,18136.36,16704.55,18136.36,200],["2026-02-27",18136.36,18136.36,18136.36,18136.36,0],["2026-03-02",18136.36,18136.36,18136.36,18136.36,0],["2026-03-03",18136.36,18136.36,18136.36,18136.36,300],["2026-03-04",18136.36,18136.36,18136.36,18136.36,0],["2026-03-05",18136.36,18136.36,18136.36,18136.36,0],["2026-03-06",18136.36,18136.36,18136.36,18136.36,0],["2026-03-09",18136.36,18136.36,18136.36,18136.36,0],["2026-03-10",18136.36,18136.36,18136.36,18136.36,0],["2026-03-11",18136.36,18136.36,18136.36,18136.36,0],["2026-03-12",18136.36,18136.36,18136.36,18136.36,0],["2026-03-13",18136.36,18136.36,18136.36,18136.36,0],["2026-03-16",18136.36,18136.36,18136.36,18136.36,0],["2026-03-17",18136.36,18136.36,18136.36,18136.36,0],["2026-03-18",18136.36,18136.36,18136.36,18136.36,0],["2026-03-19",18136.36,18136.36,18136.36,18136.36,0],["2026-03-20",18136.36,18136.36,18136.36,18136.36,0],["2026-03-23",18136.36,18136.36,18136.36,18136.36,0],["2026-03-24",18136.36,18136.36,18136.36,18136.36,0],["2026-03-25",18136.36,18136.36,18136.36,18136.36,0],["2026-03-26",18136.36,18136.36,18136.36,18136.36,0],["2026-03-27",18136.36,18136.36,18136.36,18136.36,0],["2026-03-30",18136.36,18136.36,18136.36,18136.36,0],["2026-03-31",18136.36,18136.36,18136.36,18136.36,0],["2026-04-01",18136.36,18136.36,18136.36,18136.36,0],["2026-04-02",18136.36,18136.36,18136.36,18136.36,0],["2026-04-03",18136.36,18136.36,18136.36,18136.36,0],["2026-04-06",18136.36,18136.36,18136.36,18136.36,0],["2026-04-07",18136.36,18136.36,18136.36,18136.36,0],["2026-04-08",18136.36,18136.36,18136.36,18136.36,0],["2026-04-09",18136.36,18136.36,18136.36,18136.36,0],["2026-04-10",18136.36,18136.36,18136.36,18136.36,0],["2026-04-13",18136.36,18136.36,18136.36,18136.36,0],["2026-04-14",18136.36,18136.36,18136.36,18136.36,0],["2026-04-15",18136.36,18136.36,18136.36,18136.36,0],["2026-04-16",18136.36,18136.36,18136.36,18136.36,0],["2026-04-17",18136.36,18136.36,18136.36,18136.36,0],["2026-04-20",18136.36,18136.36,18136.36,18136.36,0],["2026-04-21",18136.36,18136.36,18136.36,18136.36,0],["2026-04-22",18136.36,18136.36,18136.36,18136.36,0],["2026-04-23",18136.36,18136.36,18136.36,18136.36,0],["2026-04-24",18136.36,18136.36,18136.36,18136.36,0],["2026-04-28",18136.36,18136.36,18136.36,18136.36,0],["2026-04-29",18136.36,18136.36,18136.36,18136.36,0],["2026-05-04",18136.36,18136.36,18136.36,18136.36,0],["2026-05-05",16704.55,16704.55,16418.18,16418.18,3700],["2026-05-06",16418.18,16418.18,16418.18,16418.18,0],["2026-05-07",16418.18,16418.18,16418.18,16418.18,0],["2026-05-08",16418.18,16418.18,16418.18,16418.18,0],["2026-05-11",16418.18,16418.18,16418.18,16418.18,0],["2026-05-12",16227.27,16227.27,16227.27,16227.27,100],["2026-05-13",16227.27,16227.27,16227.27,16227.27,0],["2026-05-14",16227.27,16227.27,16227.27,16227.27,0],["2026-05-15",16227.27,16227.27,16227.27,16227.27,0],["2026-05-18",16227.27,16227.27,16227.27,16227.27,0],["2026-05-19",16227.27,16227.27,16227.27,16227.27,0],["2026-05-20",16227.27,16227.27,16227.27,16227.27,0],["2026-05-21",16227.27,16227.27,16227.27,16227.27,0],["2026-05-22",16227.27,16227.27,16227.27,16227.27,0],["2026-05-25",16227.27,16227.27,16227.27,16227.27,0],["2026-05-26",16227.27,16227.27,16227.27,16227.27,0],["2026-05-27",16227.27,16227.27,16227.27,16227.27,0],["2026-05-28",16227.27,16227.27,16227.27,16227.27,0],["2026-05-29",16227.27,16227.27,16227.27,16227.27,0],["2026-06-01",16227.27,16227.27,16227.27,16227.27,0],["2026-06-02",16227.27,16227.27,16227.27,16227.27,0],["2026-06-03",16227.27,16227.27,16227.27,16227.27,0],["2026-06-04",16227.27,16227.27,16227.27,16227.27,0],["2026-06-05",16227.27,16227.27,16227.27,16227.27,0],["2026-06-08",16227.27,16227.27,16227.27,16227.27,0],["2026-06-09",16227.27,16227.27,16227.27,16227.27,0],["2026-06-10",16227.27,16227.27,16227.27,16227.27,0],["2026-06-11",16227.27,16227.27,16227.27,16227.27,0],["2026-06-12",16227.27,16227.27,16227.27,16227.27,0],["2026-06-15",16227.27,16227.27,16227.27,16227.27,0],["2026-06-16",16227.27,16227.27,16227.27,16227.27,0],["2026-06-17",16227.27,16227.27,16227.27,16227.27,0],["2026-06-18",16227.27,16227.27,16227.27,16227.27,0],["2026-06-19",16227.27,16227.27,16227.27,16227.27,0],["2026-06-22",16227.27,16227.27,16227.27,16227.27,0],["2026-06-23",16227.27,16227.27,16227.27,16227.27,0],["2026-06-24",16227.27,16227.27,16227.27,16227.27,0],["2026-06-25",16227.27,16227.27,16227.27,16227.27,0],["2026-06-26",16227.27,16227.27,16227.27,16227.27,0],["2026-06-29",16227.27,16227.27,16227.27,16227.27,0],["2026-06-30",16227.27,16227.27,16227.27,16227.27,0],["2026-07-01",16227.27,16227.27,16227.27,16227.27,0],["2026-07-02",16227.27,16227.27,16227.27,16227.27,0],["2026-07-03",16227.27,16227.27,16227.27,16227.27,0],["2026-07-06",16227.27,16704.55,16227.27,16704.55,10200],["2026-07-07",16704.55,16704.55,16704.55,16704.55,0],["2026-07-08",16704.55,16704.55,16704.55,16704.55,0],["2026-07-09",16704.55,16704.55,16704.55,16704.55,0],["2026-07-10",16704.55,16704.55,16704.55,16704.55,0],["2026-07-13",16704.55,16704.55,16704.55,16704.55,0],["2026-07-14",16704.55,16704.55,16704.55,16704.55,0],["2026-07-15",16704.55,16704.55,16704.55,16704.55,0],["2026-07-16",16704.55,16704.55,16704.55,16704.55,0],["2026-07-17",16704.55,16704.55,16704.55,16704.55,0],["2026-07-20",15463.64,15463.64,15081.82,15081.82,48100],["2026-07-21",15081.82,15081.82,15081.82,15081.82,0],["2026-07-22",15081.82,15081.82,15081.82,15081.82,0],["2026-07-23",15081.82,15081.82,15081.82,15081.82,0],["2026-07-24",13745.45,13745.45,13745.45,13745.45,1200],["2026-07-27",13840.91,13840.91,12409.09,12409.09,500],["2026-07-28",12409.09,12409.09,12409.09,12409.09,0],["2026-07-29",12409.09,12409.09,12409.09,12409.09,0],["2026-07-30",13172.73,13172.73,13172.73,13172.73,1000],["2026-07-31",13172.73,13172.73,13172.73,13172.73,0],["2026-08-03",13172.73,13172.73,13172.73,13172.73,0],["2026-08-04",12886.36,12886.36,12886.36,12886.36,1000],["2026-08-05",12886.36,12886.36,12409.09,12886.36,2500],["2026-08-06",12886.36,12886.36,12886.36,12886.36,0],["2026-08-07",12886.36,12886.36,12886.36,12886.36,0],["2026-08-10",12886.36,12886.36,12886.36,12886.36,0],["2026-08-11",12886.36,12886.36,12886.36,12886.36,0],["2026-08-12",12886.36,12886.36,12886.36,12886.36,0],["2026-08-13",12886.36,12886.36,12886.36,12886.36,0],["2026-08-14",12409.09,12409.09,12409.09,12409.09,3700],["2026-08-17",12409.09,12409.09,12409.09,12409.09,0],["2026-08-18",12409.09,12409.09,12409.09,12409.09,0],["2026-08-19",12409.09,12409.09,12409.09,12409.09,0],["2026-08-20",12409.09,12409.09,12409.09,12409.09,0],["2026-08-21",12409.09,12409.09,12409.09,12409.09,0],["2026-08-24",12409.09,12409.09,12409.09,12409.09,0],["2026-08-25",12409.09,12409.09,12409.09,12409.09,0],["2026-08-26",12409.09,12409.09,12409.09,12409.09,0],["2026-08-27",12409.09,12409.09,12409.09,12409.09,0],["2026-08-28",12409.09,12409.09,12409.09,12409.09,0],["2026-09-03",12409.09,12409.09,12409.09,12409.09,0],["2026-09-04",12409.09,12409.09,12409.09,12409.09,0],["2026-09-07",12409.09,12409.09,12409.09,12409.09,0],["2026-09-08",12409.09,12409.09,12409.09,12409.09,0],["2026-09-09",12409.09,12409.09,12409.09,12409.09,0],["2026-09-10",12409.09,12409.09,12409.09,12409.09,0],["2026-09-11",12409.09,12409.09,12409.09,12409.09,0],["2026-09-14",12409.09,12409.09,12409.09,12409.09,0],["2026-09-15",12409.09,12409.09,12409.09,12409.09,0],["2026-09-16",12409.09,12409.09,12409.09,12409.09,0],["2026-09-17",12409.09,12409.09,12409.09,12409.09,0],["2026-09-18",12409.09,12409.09,12409.09,12409.09,0],["2026-09-21",12409.09,12409.09,12409.09,12409.09,0],["2026-09-22",12409.09,12409.09,12409.09,12409.09,0],["2026-09-23",12409.09,12409.09,12409.09,12409.09,0],["2026-09-24",12409.09,12409.09,12409.09,12409.09,5000],["2026-09-25",12600.0,12600.0,12600.0,12600.0,300],["2026-09-28",12600.0,12600.0,12600.0,12600.0,0],["2026-09-29",12600.0,12600.0,12600.0,12600.0,0],["2026-09-30",12600.0,12600.0,12600.0,12600.0,0],["2026-10-01",12600.0,12600.0,12600.0,12600.0,0],["2026-10-02",12600.0,12600.0,12600.0,12600.0,0],["2026-10-05",12600.0,12600.0,12600.0,12600.0,0],["2026-10-06",12600.0,12600.0,12600.0,12600.0,0],["2026-10-07",12600.0,12600.0,12600.0,12600.0,0],["2026-10-08",12600.0,12600.0,12600.0,12600.0,0],["2026-10-09",12600.0,12600.0,12600.0,12600.0,0],["2026-10-12",12600.0,12600.0,12600.0,12600.0,0]]}