{"sym":"CLW","index":false,"bars":[["2011-01-11",3751.85,3751.85,3751.85,3751.85,20120],["2011-01-12",3564.26,3564.26,3564.26,3564.26,2460],["2011-01-13",3414.18,3414.18,3414.18,3414.18,2420],["2011-01-14",3264.11,3264.11,3264.11,3264.11,1820],["2011-01-17",3189.07,3264.11,3114.03,3264.11,9370],["2011-01-18",3189.07,3189.07,3114.03,3114.03,36000],["2011-01-19",3001.48,3114.03,3001.48,3114.03,16720],["2011-01-20",3189.07,3189.07,2963.96,3076.52,22590],["2011-01-21",3114.03,3114.03,3001.48,3076.52,6700],["2011-01-24",3001.48,3001.48,2926.44,2926.44,6450],["2011-01-25",3001.48,3001.48,2851.41,2851.41,2180],["2011-01-26",2926.44,2963.96,2926.44,2963.96,6920],["2011-01-27",3076.52,3076.52,3001.48,3001.48,3590],["2011-01-28",3001.48,3114.03,3001.48,3114.03,770],["2011-02-08",2963.96,3114.03,2963.96,3114.03,2990],["2011-02-09",3001.48,3189.07,3001.48,3114.03,1120],["2011-02-10",2963.96,3001.48,2963.96,2963.96,3670],["2011-02-11",2926.44,2963.96,2851.41,2963.96,22600],["2011-02-14",2888.92,2888.92,2888.92,2888.92,30],["2011-02-15",2776.37,2888.92,2776.37,2888.92,6870],["2011-02-16",2813.89,2813.89,2776.37,2776.37,2360],["2011-02-17",2776.37,2776.37,2701.33,2776.37,1590],["2011-02-18",2776.37,2776.37,2738.85,2776.37,8130],["2011-02-21",2738.85,2738.85,2663.81,2738.85,4900],["2011-02-22",2626.29,2626.29,2626.29,2626.29,4000],["2011-02-23",2701.33,2738.85,2588.78,2701.33,10660],["2011-02-24",2626.29,2701.33,2588.78,2701.33,520],["2011-02-25",2701.33,2776.37,2701.33,2776.37,3020],["2011-02-28",2776.37,2776.37,2663.81,2776.37,1110],["2011-03-01",2776.37,2776.37,2663.81,2701.33,4110],["2011-03-02",2701.33,2701.33,2588.78,2588.78,2600],["2011-03-03",2513.74,2588.78,2476.22,2588.78,2110],["2011-03-04",2476.22,2551.26,2476.22,2551.26,1600],["2011-03-07",2551.26,2626.29,2438.7,2438.7,22150],["2011-03-08",2363.66,2438.7,2326.15,2438.7,11570],["2011-03-09",2363.66,2401.18,2363.66,2363.66,6690],["2011-03-10",2401.18,2476.22,2401.18,2476.22,1270],["2011-03-11",2513.74,2588.78,2513.74,2588.78,21510],["2011-03-14",2588.78,2588.78,2476.22,2476.22,3010],["2011-03-15",2588.78,2588.78,2588.78,2588.78,210],["2011-03-16",2588.78,2663.81,2588.78,2663.81,530],["2011-03-17",2626.29,2701.33,2626.29,2701.33,250],["2011-03-18",2701.33,2701.33,2701.33,2701.33,40],["2011-03-21",2663.81,2701.33,2588.78,2588.78,6430],["2011-03-22",2588.78,2588.78,2551.26,2551.26,2150],["2011-03-23",2588.78,2588.78,2551.26,2588.78,12280],["2011-03-24",2626.29,2626.29,2588.78,2626.29,4330],["2011-03-25",2701.33,2701.33,2701.33,2701.33,100],["2011-03-28",2701.33,2701.33,2588.78,2701.33,1070],["2011-03-29",2588.78,2588.78,2588.78,2588.78,8160],["2011-03-30",2551.26,2588.78,2513.74,2588.78,4860],["2011-03-31",2588.78,2588.78,2551.26,2588.78,3470],["2011-04-01",2588.78,2588.78,2476.22,2476.22,17210],["2011-04-04",2588.78,2588.78,2588.78,2588.78,7320],["2011-04-05",2588.78,2626.29,2588.78,2588.78,2890],["2011-04-06",2663.81,2663.81,2663.81,2663.81,1300],["2011-04-07",2663.81,2663.81,2626.29,2663.81,9730],["2011-04-08",2663.81,2663.81,2663.81,2663.81,5520],["2011-04-13",2626.29,2626.29,2626.29,2626.29,7490],["2011-04-14",2626.29,2701.33,2626.29,2701.33,1110],["2011-04-15",2701.33,2701.33,2701.33,2701.33,10],["2011-04-18",2626.29,2701.33,2626.29,2701.33,1000],["2011-04-19",2701.33,2701.33,2701.33,2701.33,0],["2011-04-20",2701.33,2701.33,2701.33,2701.33,0],["2011-04-21",2626.29,2701.33,2626.29,2701.33,160],["2011-04-22",2701.33,2701.33,2626.29,2626.29,1870],["2011-04-25",2738.85,2738.85,2626.29,2701.33,30],["2011-04-26",2663.81,2701.33,2663.81,2701.33,20],["2011-04-27",2701.33,2701.33,2663.81,2663.81,5260],["2011-04-28",2701.33,2701.33,2701.33,2701.33,200],["2011-04-29",2701.33,2701.33,2626.29,2701.33,5520],["2011-05-04",2626.29,2626.29,2626.29,2626.29,2000],["2011-05-05",2663.81,2663.81,2626.29,2626.29,2040],["2011-05-06",2626.29,2701.33,2626.29,2701.33,7940],["2011-05-09",2701.33,2813.89,2701.33,2813.89,1720],["2011-05-10",2926.44,2926.44,2926.44,2926.44,14660],["2011-05-11",3001.48,3001.48,2926.44,3001.48,15340],["2011-05-12",3001.48,3001.48,3001.48,3001.48,11350],["2011-05-13",3001.48,3001.48,2963.96,3001.48,4680],["2011-05-16",3076.52,3076.52,3001.48,3001.48,18050],["2011-05-17",3001.48,3001.48,2851.41,2851.41,4090],["2011-05-18",2963.96,2963.96,2926.44,2963.96,17830],["2011-05-19",3039.0,3039.0,2926.44,2926.44,9320],["2011-05-20",2840.37,2969.48,2840.37,2883.41,2970],["2011-05-23",2840.37,3012.51,2840.37,2969.48,4490],["2011-05-24",2840.37,2926.44,2840.37,2840.37,13620],["2011-05-25",2711.26,2711.26,2711.26,2711.26,5650],["2011-05-26",2582.15,2840.37,2582.15,2840.37,910],["2011-05-27",2969.48,2969.48,2883.41,2926.44,11120],["2011-05-30",2969.48,2969.48,2883.41,2883.41,4140],["2011-05-31",2754.3,2883.41,2754.3,2883.41,15150],["2011-06-01",2797.33,2926.44,2797.33,2926.44,2470],["2011-06-02",2926.44,2926.44,2926.44,2926.44,1670],["2011-06-03",3012.51,3012.51,2797.33,2926.44,18320],["2011-06-06",2969.48,2969.48,2926.44,2969.48,3640],["2011-06-07",2969.48,2969.48,2969.48,2969.48,300],["2011-06-08",2969.48,2969.48,2969.48,2969.48,0],["2011-06-09",2926.44,2969.48,2883.41,2883.41,1800],["2011-06-10",2883.41,2969.48,2883.41,2926.44,6600],["2011-06-13",2969.48,2969.48,2926.44,2926.44,6830],["2011-06-14",2969.48,2969.48,2969.48,2969.48,5100],["2011-06-15",2969.48,2969.48,2883.41,2883.41,12500],["2011-06-16",2883.41,2969.48,2883.41,2969.48,3010],["2011-06-17",2969.48,2969.48,2883.41,2926.44,4660],["2011-06-20",2926.44,3012.51,2926.44,3012.51,5100],["2011-06-21",3012.51,3055.55,3012.51,3055.55,5400],["2011-06-22",3012.51,3055.55,3012.51,3012.51,18800],["2011-06-23",3055.55,3055.55,3012.51,3012.51,15750],["2011-06-24",3055.55,3055.55,3055.55,3055.55,3670],["2011-06-27",3141.62,3184.66,3141.62,3184.66,16830],["2011-06-28",3184.66,3184.66,3184.66,3184.66,25960],["2011-06-29",3184.66,3227.69,3055.55,3227.69,2630],["2011-06-30",3141.62,3184.66,3141.62,3184.66,2300],["2011-07-01",3227.69,3227.69,3141.62,3141.62,1710],["2011-07-04",3141.62,3141.62,3098.59,3141.62,4000],["2011-07-05",3141.62,3141.62,3141.62,3141.62,0],["2011-07-06",3141.62,3141.62,3098.59,3098.59,2230],["2011-07-07",3055.55,3184.66,3012.51,3012.51,3010],["2011-07-08",3098.59,3098.59,3098.59,3098.59,10],["2011-07-11",3098.59,3141.62,3098.59,3141.62,2050],["2011-07-12",3012.51,3012.51,3012.51,3012.51,2090],["2011-07-13",3098.59,3098.59,3098.59,3098.59,20],["2011-07-14",3098.59,3098.59,3098.59,3098.59,0],["2011-07-15",3098.59,3098.59,2969.48,2969.48,1110],["2011-07-18",2969.48,2969.48,2926.44,2926.44,2720],["2011-07-19",3012.51,3012.51,3012.51,3012.51,50],["2011-07-20",3098.59,3098.59,3098.59,3098.59,1210],["2011-07-21",3098.59,3098.59,3098.59,3098.59,0],["2011-07-22",3098.59,3098.59,3055.55,3055.55,1020],["2011-07-25",3055.55,3055.55,3055.55,3055.55,0],["2011-07-26",2969.48,3098.59,2969.48,3098.59,20],["2011-07-27",3098.59,3098.59,3098.59,3098.59,1500],["2011-07-28",3098.59,3098.59,3098.59,3098.59,0],["2011-07-29",3098.59,3098.59,3098.59,3098.59,1070],["2011-08-01",3055.55,3055.55,3055.55,3055.55,80],["2011-08-02",3012.51,3012.51,3012.51,3012.51,5000],["2011-08-03",2969.48,2969.48,2969.48,2969.48,90],["2011-08-04",2969.48,2969.48,2969.48,2969.48,2000],["2011-08-05",2969.48,2969.48,2969.48,2969.48,50],["2011-08-08",3012.51,3012.51,3012.51,3012.51,10],["2011-08-09",2883.41,2883.41,2883.41,2883.41,1020],["2011-08-10",2797.33,2926.44,2797.33,2926.44,1070],["2011-08-11",2926.44,2926.44,2926.44,2926.44,300],["2011-08-12",2926.44,2926.44,2926.44,2926.44,0],["2011-08-15",2926.44,2926.44,2797.33,2797.33,10000],["2011-08-16",2883.41,2883.41,2883.41,2883.41,850],["2011-08-17",3012.51,3012.51,3012.51,3012.51,10],["2011-08-18",3012.51,3012.51,3012.51,3012.51,0],["2011-08-19",3012.51,3012.51,3012.51,3012.51,0],["2011-08-22",3012.51,3055.55,3012.51,3055.55,4000],["2011-08-23",3098.59,3098.59,3055.55,3055.55,18900],["2011-08-24",3055.55,3055.55,3055.55,3055.55,1000],["2011-08-25",3012.51,3055.55,3012.51,3055.55,6000],["2011-08-26",3055.55,3141.62,3055.55,3141.62,1210],["2011-08-29",3227.69,3227.69,3055.55,3055.55,260],["2011-08-30",3141.62,3141.62,3055.55,3055.55,9940],["2011-08-31",3141.62,3141.62,3141.62,3141.62,20],["2011-09-01",3141.62,3141.62,3012.51,3098.59,1760],["2011-09-05",3098.59,3098.59,3098.59,3098.59,0],["2011-09-06",3012.51,3098.59,3012.51,3098.59,5490],["2011-09-07",3012.51,3012.51,3012.51,3012.51,500],["2011-09-08",3055.55,3055.55,3055.55,3055.55,500],["2011-09-09",3098.59,3098.59,3098.59,3098.59,3000],["2011-09-12",3184.66,3184.66,3055.55,3141.62,130],["2011-09-13",3270.73,3270.73,3055.55,3184.66,3670],["2011-09-14",3227.69,3227.69,3098.59,3184.66,6190],["2011-09-15",3098.59,3184.66,3098.59,3184.66,1900],["2011-09-16",3098.59,3184.66,3098.59,3184.66,470],["2011-09-19",3184.66,3184.66,3184.66,3184.66,10],["2011-09-20",3184.66,3184.66,3141.62,3141.62,540],["2011-09-21",3098.59,3141.62,3098.59,3141.62,1010],["2011-09-22",3141.62,3184.66,3141.62,3184.66,2770],["2011-09-23",3227.69,3227.69,3098.59,3098.59,130],["2011-09-26",3141.62,3141.62,2969.48,3098.59,21330],["2011-09-27",3184.66,3184.66,3184.66,3184.66,20],["2011-09-28",3141.62,3227.69,3141.62,3227.69,100],["2011-09-29",3227.69,3227.69,3227.69,3227.69,0],["2011-09-30",3098.59,3141.62,3098.59,3098.59,32030],["2011-10-03",3098.59,3098.59,3098.59,3098.59,0],["2011-10-04",3098.59,3098.59,3098.59,3098.59,250],["2011-10-05",3098.59,3141.62,3098.59,3141.62,5450],["2011-10-06",3184.66,3184.66,3184.66,3184.66,10],["2011-10-07",3184.66,3184.66,3184.66,3184.66,10],["2011-10-10",3184.66,3184.66,3184.66,3184.66,12220],["2011-10-11",3184.66,3184.66,3184.66,3184.66,15520],["2011-10-12",3227.69,3270.73,3184.66,3227.69,23270],["2011-10-13",3227.69,3227.69,3184.66,3227.69,25530],["2011-10-14",3270.73,3270.73,3227.69,3227.69,640],["2011-10-17",3227.69,3227.69,3227.69,3227.69,8630],["2011-10-18",3270.73,3270.73,3184.66,3270.73,2030],["2011-10-19",3184.66,3356.8,3141.62,3356.8,1540],["2011-10-20",3485.91,3485.91,3270.73,3399.84,15470],["2011-10-21",3399.84,3399.84,3399.84,3399.84,100],["2011-10-24",3442.87,3442.87,3442.87,3442.87,100],["2011-10-25",3442.87,3442.87,3270.73,3442.87,5710],["2011-10-26",3442.87,3442.87,3442.87,3442.87,1000],["2011-10-27",3399.84,3528.95,3399.84,3528.95,32800],["2011-10-28",3528.95,3528.95,3528.95,3528.95,30],["2011-10-31",3399.84,3399.84,3399.84,3399.84,1100],["2011-11-01",3399.84,3399.84,3399.84,3399.84,0],["2011-11-02",3399.84,3399.84,3399.84,3399.84,0],["2011-11-03",3313.77,3313.77,3270.73,3270.73,1510],["2011-11-04",3270.73,3313.77,3270.73,3313.77,2010],["2011-11-07",3442.87,3442.87,3442.87,3442.87,10],["2011-11-08",3270.73,3313.77,3270.73,3313.77,4750],["2011-11-09",3442.87,3442.87,3442.87,3442.87,2500],["2011-11-10",3313.77,3356.8,3313.77,3313.77,14130],["2011-11-11",3227.69,3399.84,3227.69,3399.84,910],["2011-11-14",3399.84,3399.84,3399.84,3399.84,0],["2011-11-15",3399.84,3399.84,3399.84,3399.84,0],["2011-11-16",3270.73,3270.73,3270.73,3270.73,10],["2011-11-17",3399.84,3399.84,3399.84,3399.84,1130],["2011-11-18",3399.84,3399.84,3399.84,3399.84,0],["2011-11-21",3399.84,3399.84,3399.84,3399.84,0],["2011-11-22",3442.87,3528.95,3442.87,3528.95,120],["2011-11-23",3356.8,3356.8,3356.8,3356.8,1000],["2011-11-24",3356.8,3356.8,3356.8,3356.8,0],["2011-11-25",3442.87,3442.87,3356.8,3356.8,60],["2011-11-28",3356.8,3356.8,3356.8,3356.8,0],["2011-11-29",3270.73,3270.73,3270.73,3270.73,10],["2011-11-30",3184.66,3399.84,3184.66,3399.84,20],["2011-12-01",3528.95,3528.95,3270.73,3270.73,2200],["2011-12-02",3399.84,3399.84,3399.84,3399.84,4150],["2011-12-05",3399.84,3399.84,3399.84,3399.84,0],["2011-12-06",3313.77,3528.95,3313.77,3528.95,20],["2011-12-07",3356.8,3356.8,3356.8,3356.8,3010],["2011-12-08",3356.8,3356.8,3356.8,3356.8,0],["2011-12-09",3442.87,3442.87,3442.87,3442.87,10],["2011-12-12",3442.87,3442.87,3442.87,3442.87,0],["2011-12-13",3270.73,3270.73,3270.73,3270.73,800],["2011-12-14",3399.84,3399.84,3399.84,3399.84,3510],["2011-12-15",3485.91,3485.91,3485.91,3485.91,10],["2011-12-16",3399.84,3399.84,3399.84,3399.84,10],["2011-12-19",3270.73,3270.73,3270.73,3270.73,3550],["2011-12-20",3399.84,3399.84,3184.66,3356.8,540],["2011-12-21",3442.87,3442.87,3227.69,3227.69,13200],["2011-12-22",3356.8,3356.8,3356.8,3356.8,10],["2011-12-23",3442.87,3442.87,3442.87,3442.87,10],["2011-12-26",3442.87,3442.87,3442.87,3442.87,0],["2011-12-27",3442.87,3528.95,3270.73,3528.95,10010],["2011-12-28",3528.95,3528.95,3528.95,3528.95,0],["2011-12-29",3356.8,3356.8,3356.8,3356.8,11430],["2011-12-30",3227.69,3485.91,3227.69,3485.91,90],["2012-01-03",3356.8,3356.8,3356.8,3356.8,20],["2012-01-04",3313.77,3442.87,3313.77,3356.8,2060],["2012-01-05",3313.77,3442.87,3313.77,3442.87,30],["2012-01-06",3442.87,3442.87,3442.87,3442.87,140],["2012-01-09",3571.98,3571.98,3571.98,3571.98,10],["2012-01-10",3571.98,3744.12,3571.98,3744.12,1000],["2012-01-11",3744.12,3873.23,3615.02,3615.02,220],["2012-01-12",3485.91,3658.05,3485.91,3658.05,50],["2012-01-13",3701.09,3701.09,3701.09,3701.09,10],["2012-01-16",3830.2,3830.2,3830.2,3830.2,10],["2012-01-17",3959.3,3959.3,3959.3,3959.3,10],["2012-01-18",3873.23,4045.38,3787.16,3787.16,12030],["2012-01-19",3873.23,3873.23,3873.23,3873.23,10],["2012-01-20",3787.16,3787.16,3787.16,3787.16,40],["2012-01-30",3916.27,3916.27,3916.27,3916.27,10],["2012-01-31",4045.38,4045.38,4045.38,4045.38,10],["2012-02-01",3873.23,3873.23,3873.23,3873.23,12400],["2012-02-02",3744.12,3744.12,3701.09,3701.09,1000],["2012-02-03",3701.09,3701.09,3571.98,3701.09,5510],["2012-02-06",3873.23,3873.23,3873.23,3873.23,1790],["2012-02-07",3701.09,3959.3,3701.09,3959.3,3010],["2012-02-08",4045.38,4088.41,3873.23,4088.41,90],["2012-02-09",4088.41,4088.41,4088.41,4088.41,0],["2012-02-10",4088.41,4088.41,4088.41,4088.41,10],["2012-02-13",3916.27,3916.27,3916.27,3916.27,10],["2012-02-14",3744.12,4088.41,3744.12,3787.16,30],["2012-02-15",3830.2,3873.23,3830.2,3873.23,1000],["2012-02-16",3873.23,3873.23,3873.23,3873.23,0],["2012-02-17",4045.38,4045.38,4045.38,4045.38,10],["2012-02-20",3873.23,3916.27,3873.23,3916.27,4320],["2012-02-21",3916.27,3916.27,3916.27,3916.27,0],["2012-02-22",3873.23,4045.38,3744.12,4045.38,130],["2012-02-23",3873.23,4088.41,3873.23,4088.41,20],["2012-02-24",4088.41,4131.45,4045.38,4131.45,2010],["2012-02-27",4045.38,4217.52,3959.3,4217.52,20850],["2012-02-28",4088.41,4217.52,4045.38,4045.38,6770],["2012-02-29",3916.27,3916.27,3916.27,3916.27,10],["2012-03-01",3873.23,3873.23,3873.23,3873.23,10],["2012-03-02",4045.38,4045.38,4045.38,4045.38,100],["2012-03-05",4002.34,4217.52,4002.34,4217.52,12810],["2012-03-06",4217.52,4217.52,4131.45,4131.45,100],["2012-03-07",4303.59,4303.59,4045.38,4303.59,5280],["2012-03-08",4475.74,4475.74,4475.74,4475.74,10],["2012-03-09",4518.77,4518.77,4260.56,4303.59,5720],["2012-03-12",4303.59,4303.59,4303.59,4303.59,430],["2012-03-13",4088.41,4303.59,4088.41,4303.59,1210],["2012-03-14",4088.41,4518.77,4088.41,4432.7,250],["2012-03-15",4217.52,4432.7,4217.52,4432.7,2060],["2012-03-16",4389.66,4432.7,4346.63,4346.63,7010],["2012-03-19",4389.66,4389.66,4346.63,4389.66,500],["2012-03-20",4346.63,4432.7,4346.63,4389.66,390],["2012-03-21",4475.74,4604.84,4475.74,4604.84,430],["2012-03-22",4432.7,4518.77,4432.7,4432.7,4990],["2012-03-23",4518.77,4518.77,4432.7,4518.77,3920],["2012-03-26",4432.7,4518.77,4389.66,4475.74,6100],["2012-03-27",4389.66,4389.66,4389.66,4389.66,1160],["2012-03-28",4389.66,4389.66,4389.66,4389.66,10],["2012-03-29",4346.63,4389.66,4346.63,4389.66,4000],["2012-03-30",4389.66,4389.66,4389.66,4389.66,0],["2012-04-03",4303.59,4303.59,4303.59,4303.59,0],["2012-04-04",4518.77,4518.77,4217.52,4217.52,110],["2012-04-05",4346.63,4389.66,4217.52,4217.52,3080],["2012-04-06",4389.66,4389.66,4389.66,4389.66,20],["2012-04-09",4389.66,4389.66,4389.66,4389.66,0],["2012-04-10",4260.56,4432.7,4260.56,4432.7,210],["2012-04-11",4303.59,4303.59,4303.59,4303.59,10],["2012-04-12",4432.7,4432.7,4389.66,4389.66,300],["2012-04-13",4432.7,4432.7,4432.7,4432.7,170],["2012-04-16",4217.52,4432.7,4217.52,4432.7,210],["2012-04-17",4303.59,4303.59,4303.59,4303.59,530],["2012-04-18",4475.74,4475.74,4389.66,4389.66,200],["2012-04-19",4432.7,4432.7,4389.66,4389.66,20],["2012-04-20",4303.59,4303.59,4303.59,4303.59,150],["2012-04-23",4303.59,4303.59,4303.59,4303.59,180],["2012-04-24",4303.59,4303.59,4303.59,4303.59,90],["2012-04-25",4389.66,4518.77,4389.66,4518.77,3400],["2012-04-26",4604.84,4733.95,4604.84,4733.95,160],["2012-04-27",4820.02,4949.13,4820.02,4949.13,12530],["2012-05-02",5164.31,5164.31,5164.31,5164.31,6190],["2012-05-03",5422.53,5422.53,5250.38,5422.53,15940],["2012-05-04",5680.74,5680.74,5465.56,5465.56,16290],["2012-05-07",5723.78,5723.78,5723.78,5723.78,3100],["2012-05-08",5766.81,5981.99,5766.81,5895.92,7560],["2012-05-09",6025.03,6025.03,6025.03,6025.03,4830],["2012-05-10",6025.03,6025.03,6025.03,6025.03,550],["2012-05-11",5766.81,5766.81,5723.78,5723.78,10600],["2012-05-14",5465.56,5465.56,5465.56,5465.56,7880],["2012-05-15",5730.41,5730.41,5200.71,5200.71,6100],["2012-05-16",5297.02,5345.17,5297.02,5345.17,10400],["2012-05-17",5248.87,5585.95,5248.87,5345.17,2560],["2012-05-18",5489.64,5537.79,5248.87,5248.87,4090],["2012-05-21",5104.4,5441.48,5104.4,5345.17,1810],["2012-05-22",5393.33,5489.64,5393.33,5489.64,110],["2012-05-23",5489.64,5682.26,5489.64,5489.64,2050],["2012-05-24",5489.64,5489.64,5393.33,5393.33,700],["2012-05-25",5489.64,5634.1,5489.64,5634.1,45800],["2012-05-28",5634.1,5634.1,5634.1,5634.1,130],["2012-05-29",5537.79,5537.79,5489.64,5489.64,1000],["2012-05-30",5489.64,5489.64,5489.64,5489.64,5000],["2012-05-31",5585.95,5585.95,5297.02,5297.02,8570],["2012-06-01",5297.02,5297.02,5297.02,5297.02,8000],["2012-06-04",5297.02,5297.02,5056.25,5056.25,6350],["2012-06-05",5297.02,5297.02,5297.02,5297.02,10],["2012-06-06",5248.87,5248.87,5104.4,5104.4,3650],["2012-06-07",5104.4,5345.17,5104.4,5345.17,2710],["2012-06-08",5345.17,5489.64,5345.17,5489.64,20],["2012-06-11",5730.41,5730.41,5585.95,5634.1,9980],["2012-06-12",5537.79,5537.79,5441.48,5441.48,3540],["2012-06-13",5345.17,5345.17,5297.02,5297.02,2120],["2012-06-14",5297.02,5297.02,5297.02,5297.02,0],["2012-06-15",5537.79,5537.79,5537.79,5537.79,20],["2012-06-18",5489.64,5489.64,5489.64,5489.64,500],["2012-06-19",5489.64,5489.64,5489.64,5489.64,3000],["2012-06-20",5489.64,5489.64,5489.64,5489.64,1000],["2012-06-21",5489.64,5489.64,5489.64,5489.64,1000],["2012-06-22",5441.48,5441.48,5441.48,5441.48,5500],["2012-06-25",5634.1,5634.1,5634.1,5634.1,420],["2012-06-26",5441.48,5489.64,5441.48,5441.48,6580],["2012-06-27",5393.33,5393.33,5393.33,5393.33,2070],["2012-06-28",5393.33,5393.33,5393.33,5393.33,0],["2012-06-29",5441.48,5537.79,5441.48,5441.48,2630],["2012-07-02",5441.48,5441.48,5441.48,5441.48,1390],["2012-07-03",5393.33,5441.48,5393.33,5393.33,12120],["2012-07-04",5345.17,5489.64,5345.17,5489.64,1000],["2012-07-05",5345.17,5345.17,5345.17,5345.17,300],["2012-07-06",5537.79,5537.79,5345.17,5345.17,1010],["2012-07-09",5248.87,5248.87,5200.71,5200.71,110],["2012-07-10",5200.71,5200.71,5200.71,5200.71,2000],["2012-07-11",5152.56,5200.71,5152.56,5200.71,9700],["2012-07-12",5297.02,5297.02,5297.02,5297.02,1200],["2012-07-13",5297.02,5297.02,5297.02,5297.02,200],["2012-07-16",5345.17,5345.17,5345.17,5345.17,360],["2012-07-17",5393.33,5537.79,5393.33,5537.79,600],["2012-07-18",5537.79,5537.79,5537.79,5537.79,100],["2012-07-19",5393.33,5489.64,5393.33,5489.64,780],["2012-07-20",5345.17,5585.95,5345.17,5585.95,1110],["2012-07-23",5826.72,5826.72,5489.64,5489.64,1010],["2012-07-24",5441.48,5441.48,5248.87,5248.87,210],["2012-07-25",5248.87,5248.87,5248.87,5248.87,200],["2012-07-26",5297.02,5297.02,5248.87,5248.87,1000],["2012-07-27",5200.71,5345.17,5200.71,5345.17,340],["2012-07-30",5393.33,5585.95,5393.33,5585.95,850],["2012-07-31",5345.17,5345.17,5345.17,5345.17,100],["2012-08-01",5393.33,5393.33,5393.33,5393.33,60],["2012-08-02",5393.33,5393.33,5393.33,5393.33,0],["2012-08-03",5393.33,5393.33,5393.33,5393.33,0],["2012-08-06",5537.79,5537.79,5537.79,5537.79,10],["2012-08-07",5537.79,5537.79,5537.79,5537.79,0],["2012-08-08",5297.02,5345.17,5297.02,5345.17,1040],["2012-08-09",5200.71,5200.71,5152.56,5152.56,500],["2012-08-10",5393.33,5393.33,5393.33,5393.33,1010],["2012-08-13",5634.1,5634.1,5634.1,5634.1,10],["2012-08-14",5634.1,5634.1,5634.1,5634.1,0],["2012-08-15",5634.1,5634.1,5634.1,5634.1,0],["2012-08-16",5634.1,5634.1,5634.1,5634.1,0],["2012-08-17",5634.1,5634.1,5634.1,5634.1,0],["2012-08-20",5489.64,5489.64,5489.64,5489.64,200],["2012-08-21",5297.02,5297.02,5248.87,5248.87,3310],["2012-08-22",5248.87,5248.87,5248.87,5248.87,2000],["2012-08-23",5152.56,5248.87,5008.09,5008.09,10700],["2012-08-24",5008.09,5056.25,5008.09,5056.25,5740],["2012-08-27",5056.25,5056.25,5056.25,5056.25,100],["2012-08-28",5008.09,5008.09,4959.94,4959.94,4200],["2012-08-29",5008.09,5008.09,5008.09,5008.09,2000],["2012-08-30",5008.09,5008.09,5008.09,5008.09,0],["2012-08-31",5008.09,5008.09,5008.09,5008.09,4290],["2012-09-04",5008.09,5008.09,5008.09,5008.09,0],["2012-09-05",5152.56,5152.56,5152.56,5152.56,1800],["2012-09-06",5056.25,5056.25,5056.25,5056.25,30],["2012-09-07",5056.25,5056.25,5056.25,5056.25,2560],["2012-09-10",5056.25,5056.25,5008.09,5008.09,2210],["2012-09-11",5008.09,5008.09,5008.09,5008.09,0],["2012-09-12",5008.09,5008.09,5008.09,5008.09,0],["2012-09-13",4911.78,4911.78,4911.78,4911.78,5050],["2012-09-14",4911.78,4911.78,4911.78,4911.78,0],["2012-09-17",4911.78,4911.78,4911.78,4911.78,700],["2012-09-18",5056.25,5104.4,4911.78,4911.78,7960],["2012-09-19",4911.78,4911.78,4911.78,4911.78,500],["2012-09-20",5104.4,5104.4,4959.94,4959.94,1900],["2012-09-21",4959.94,4959.94,4959.94,4959.94,0],["2012-09-24",4959.94,4959.94,4959.94,4959.94,0],["2012-09-25",4959.94,4959.94,4959.94,4959.94,0],["2012-09-26",4959.94,4959.94,4959.94,4959.94,0],["2012-09-27",4959.94,4959.94,4959.94,4959.94,0],["2012-09-28",4959.94,4959.94,4959.94,4959.94,0],["2012-10-01",4959.94,4959.94,4959.94,4959.94,0],["2012-10-02",4959.94,4959.94,4959.94,4959.94,0],["2012-10-03",4911.78,4911.78,4911.78,4911.78,1000],["2012-10-04",4959.94,4959.94,4911.78,4911.78,1000],["2012-10-05",4911.78,4911.78,4911.78,4911.78,0],["2012-10-08",4911.78,4911.78,4911.78,4911.78,0],["2012-10-09",5104.4,5104.4,5104.4,5104.4,40],["2012-10-10",5345.17,5345.17,5345.17,5345.17,250],["2012-10-11",5345.17,5345.17,5345.17,5345.17,0],["2012-10-12",5585.95,5585.95,5585.95,5585.95,10],["2012-10-15",5585.95,5585.95,5345.17,5345.17,180],["2012-10-16",5585.95,5585.95,5585.95,5585.95,10],["2012-10-17",5441.48,5441.48,5345.17,5345.17,790],["2012-10-18",5585.95,5585.95,5585.95,5585.95,10],["2012-10-19",5345.17,5345.17,5345.17,5345.17,1000],["2012-10-22",5345.17,5345.17,5345.17,5345.17,0],["2012-10-23",5345.17,5345.17,5345.17,5345.17,0],["2012-10-24",5345.17,5345.17,5345.17,5345.17,0],["2012-10-25",5489.64,5489.64,5489.64,5489.64,10],["2012-10-26",5248.87,5248.87,5248.87,5248.87,50],["2012-10-29",5008.09,5008.09,5008.09,5008.09,4130],["2012-10-30",5008.09,5008.09,5008.09,5008.09,0],["2012-10-31",5008.09,5008.09,4911.78,4911.78,8100],["2012-11-01",5152.56,5152.56,5152.56,5152.56,10],["2012-11-02",5393.33,5393.33,4911.78,4911.78,7330],["2012-11-05",4863.63,4911.78,4863.63,4863.63,8200],["2012-11-06",4863.63,4863.63,4863.63,4863.63,6230],["2012-11-07",5056.25,5056.25,5056.25,5056.25,10],["2012-11-08",5056.25,5056.25,5056.25,5056.25,0],["2012-11-09",5152.56,5152.56,5152.56,5152.56,10],["2012-11-12",5152.56,5152.56,5152.56,5152.56,0],["2012-11-13",5152.56,5152.56,5152.56,5152.56,0],["2012-11-14",5152.56,5152.56,5152.56,5152.56,0],["2012-11-15",5152.56,5152.56,5152.56,5152.56,0],["2012-11-16",5152.56,5152.56,5152.56,5152.56,0],["2012-11-19",5345.17,5345.17,5345.17,5345.17,10],["2012-11-20",5345.17,5345.17,5345.17,5345.17,0],["2012-11-21",5585.95,5585.95,5585.95,5585.95,10],["2012-11-22",5345.17,5345.17,5345.17,5345.17,100],["2012-11-23",5345.17,5345.17,5345.17,5345.17,0],["2012-11-26",5104.4,5104.4,5104.4,5104.4,200],["2012-11-27",5104.4,5104.4,5104.4,5104.4,0],["2012-11-28",5104.4,5104.4,5104.4,5104.4,0],["2012-11-29",5104.4,5104.4,5104.4,5104.4,0],["2012-11-30",5104.4,5104.4,5104.4,5104.4,0],["2012-12-03",5104.4,5104.4,5104.4,5104.4,0],["2012-12-04",5104.4,5104.4,5104.4,5104.4,0],["2012-12-05",5104.4,5104.4,5104.4,5104.4,0],["2012-12-06",4911.78,4911.78,4863.63,4863.63,170],["2012-12-07",4863.63,4863.63,4863.63,4863.63,0],["2012-12-10",4671.01,4671.01,4671.01,4671.01,3780],["2012-12-11",4719.16,4719.16,4719.16,4719.16,150],["2012-12-12",4719.16,4719.16,4719.16,4719.16,0],["2012-12-13",4671.01,4671.01,4671.01,4671.01,30],["2012-12-14",4671.01,4671.01,4671.01,4671.01,0],["2012-12-17",4863.63,4863.63,4863.63,4863.63,9410],["2012-12-18",4863.63,4863.63,4863.63,4863.63,0],["2012-12-19",4719.16,5056.25,4719.16,5056.25,1010],["2012-12-20",4911.78,4911.78,4911.78,4911.78,1980],["2012-12-21",4911.78,4911.78,4911.78,4911.78,10000],["2012-12-24",4959.94,4959.94,4959.94,4959.94,90],["2012-12-25",4959.94,4959.94,4959.94,4959.94,100],["2012-12-26",5008.09,5104.4,5008.09,5104.4,40],["2012-12-27",5345.17,5345.17,5345.17,5345.17,3000],["2012-12-28",5152.56,5297.02,5152.56,5297.02,1500],["2013-01-02",5297.02,5297.02,5297.02,5297.02,4950],["2013-01-03",5297.02,5345.17,5297.02,5345.17,7610],["2013-01-04",5345.17,5441.48,5297.02,5297.02,5690],["2013-01-07",5297.02,5345.17,5297.02,5345.17,1450],["2013-01-08",5393.33,5441.48,5393.33,5393.33,2350],["2013-01-09",5441.48,5441.48,5297.02,5297.02,2300],["2013-01-10",5297.02,5441.48,5297.02,5441.48,7700],["2013-01-11",5441.48,5441.48,5441.48,5441.48,0],["2013-01-14",5441.48,5441.48,5441.48,5441.48,10],["2013-01-15",5441.48,5441.48,5441.48,5441.48,0],["2013-01-16",5248.87,5248.87,5152.56,5152.56,90],["2013-01-17",5200.71,5200.71,5200.71,5200.71,1500],["2013-01-18",5200.71,5200.71,5200.71,5200.71,50],["2013-01-21",5200.71,5200.71,5200.71,5200.71,0],["2013-01-22",5441.48,5537.79,5297.02,5297.02,530],["2013-01-23",5585.95,5634.1,5248.87,5248.87,510],["2013-01-24",5248.87,5248.87,5248.87,5248.87,0],["2013-01-25",5585.95,5585.95,5393.33,5585.95,5610],["2013-01-28",5585.95,5585.95,5441.48,5441.48,30],["2013-01-29",5393.33,5537.79,5393.33,5537.79,110],["2013-01-30",5537.79,5537.79,5441.48,5441.48,5430],["2013-01-31",5778.57,5778.57,5441.48,5682.26,2110],["2013-02-01",5441.48,5537.79,5393.33,5537.79,2010],["2013-02-04",5441.48,5441.48,5441.48,5441.48,3070],["2013-02-05",5778.57,5778.57,5778.57,5778.57,10],["2013-02-06",6163.8,6163.8,6163.8,6163.8,10],["2013-02-07",6500.89,6549.04,6500.89,6500.89,510],["2013-02-08",6260.11,6356.42,6260.11,6260.11,2710],["2013-02-18",5874.88,5971.19,5874.88,5971.19,1660],["2013-02-19",5923.03,6260.11,5730.41,6260.11,12890],["2013-02-20",6260.11,6693.51,6260.11,6693.51,2600],["2013-02-21",6308.27,6837.97,6260.11,6260.11,17520],["2013-02-22",6500.89,6645.35,6260.11,6500.89,13540],["2013-02-25",6741.66,6741.66,6308.27,6693.51,1330],["2013-02-26",6693.51,6741.66,6260.11,6452.73,3470],["2013-02-27",6260.11,6452.73,6019.34,6452.73,3040],["2013-02-28",6500.89,6500.89,6500.89,6500.89,10],["2013-03-01",6934.28,6934.28,6500.89,6500.89,120],["2013-03-04",6934.28,6934.28,6115.65,6163.8,2810],["2013-03-05",6549.04,6549.04,6260.11,6260.11,3610],["2013-03-06",6404.58,6404.58,6404.58,6404.58,10],["2013-03-07",6789.82,6789.82,6741.66,6741.66,80],["2013-03-08",6741.66,6741.66,6741.66,6741.66,30],["2013-03-11",6741.66,7175.05,6741.66,6886.13,680],["2013-03-12",6404.58,6404.58,6404.58,6404.58,20],["2013-03-13",6019.34,6741.66,6019.34,6549.04,3870],["2013-03-14",6597.2,6645.35,6163.8,6500.89,240],["2013-03-15",6500.89,6500.89,6500.89,6500.89,0],["2013-03-18",6404.58,6404.58,6163.8,6404.58,1310],["2013-03-19",6549.04,6741.66,6019.34,6019.34,250],["2013-03-20",6404.58,6404.58,6019.34,6404.58,270],["2013-03-21",6741.66,6741.66,6645.35,6645.35,100],["2013-03-22",6260.11,6549.04,6260.11,6549.04,210],["2013-03-25",6597.2,6597.2,6115.65,6115.65,7650],["2013-03-26",6019.34,6115.65,5923.03,6115.65,9210],["2013-03-27",5971.19,6500.89,5971.19,6500.89,300],["2013-03-28",6067.5,6163.8,6067.5,6067.5,2300],["2013-03-29",6019.34,6308.27,5778.57,6260.11,860],["2013-04-01",6260.11,6260.11,5971.19,5971.19,100],["2013-04-02",6019.34,6260.11,6019.34,6260.11,1520],["2013-04-03",6019.34,6452.73,6019.34,6067.5,200],["2013-04-04",6211.96,6211.96,6019.34,6019.34,3850],["2013-04-05",6163.8,6163.8,6163.8,6163.8,20],["2013-04-08",5874.88,6356.42,5874.88,5971.19,50],["2013-04-09",5971.19,5971.19,5971.19,5971.19,210],["2013-04-10",5971.19,6115.65,5971.19,6019.34,290],["2013-04-11",6115.65,6211.96,5634.1,6211.96,26560],["2013-04-12",5971.19,5971.19,5778.57,5923.03,5370],["2013-04-15",5923.03,5923.03,5826.72,5923.03,1690],["2013-04-16",5923.03,5971.19,5778.57,5826.72,5340],["2013-04-17",5923.03,6115.65,5923.03,5923.03,6610],["2013-04-18",6115.65,6115.65,5874.88,6019.34,920],["2013-04-22",5826.72,5971.19,5682.26,5923.03,2120],["2013-04-23",5826.72,5826.72,5826.72,5826.72,10],["2013-04-24",5441.48,6019.34,5441.48,6019.34,250],["2013-04-25",6019.34,6404.58,5730.41,6163.8,6420],["2013-04-26",6163.8,6308.27,6163.8,6308.27,3540],["2013-05-02",6308.27,6741.66,6308.27,6500.89,2200],["2013-05-03",6597.2,6837.97,6452.73,6741.66,2040],["2013-05-06",6741.66,6837.97,6356.42,6741.66,5140],["2013-05-07",6741.66,6741.66,6500.89,6500.89,640],["2013-05-08",6597.2,6837.97,6597.2,6597.2,2010],["2013-05-09",6741.66,6886.13,6693.51,6741.66,60],["2013-05-10",6886.13,6886.13,6404.58,6645.35,120],["2013-05-13",6693.51,6693.51,6645.35,6645.35,80],["2013-05-14",6693.51,6693.51,6211.96,6260.11,2630],["2013-05-15",6501.92,6555.66,5910.84,6501.92,7500],["2013-05-16",6340.72,6609.39,6286.98,6286.98,430],["2013-05-17",6233.25,6233.25,6018.31,6018.31,1390],["2013-05-20",6125.78,6394.45,6125.78,6179.51,1330],["2013-05-21",6394.45,6555.66,6018.31,6018.31,550],["2013-05-22",6018.31,6018.31,6018.31,6018.31,390],["2013-05-23",6018.31,6018.31,6018.31,6018.31,1700],["2013-05-24",6233.25,6340.72,6018.31,6018.31,10600],["2013-05-27",6340.72,6394.45,6233.25,6233.25,2320],["2013-05-28",6233.25,6340.72,6233.25,6233.25,840],["2013-05-29",6233.25,6448.19,6233.25,6448.19,1560],["2013-05-30",6394.45,6394.45,6340.72,6340.72,70],["2013-05-31",6340.72,6663.13,6340.72,6394.45,4150],["2013-06-03",6448.19,6663.13,6394.45,6394.45,90],["2013-06-04",6609.39,6609.39,6394.45,6609.39,3850],["2013-06-05",6394.45,6609.39,6394.45,6609.39,990],["2013-06-06",6609.39,7039.27,6394.45,6394.45,4070],["2013-06-07",6663.13,6716.86,6448.19,6716.86,2290],["2013-06-10",6824.33,6878.07,6824.33,6878.07,20],["2013-06-11",6985.54,6985.54,6985.54,6985.54,1000],["2013-06-12",6985.54,6985.54,6985.54,6985.54,0],["2013-06-13",6931.8,6931.8,6501.92,6555.66,4120],["2013-06-14",6555.66,6609.39,6501.92,6609.39,4220],["2013-06-17",6555.66,6663.13,6501.92,6663.13,8650],["2013-06-18",6394.45,6985.54,6340.72,6985.54,1000],["2013-06-19",6716.86,6716.86,6501.92,6716.86,15120],["2013-06-20",6716.86,6716.86,6609.39,6609.39,1610],["2013-06-21",6609.39,6609.39,6609.39,6609.39,5000],["2013-06-24",6609.39,6609.39,6609.39,6609.39,5860],["2013-06-25",6716.86,6716.86,6286.98,6716.86,3090],["2013-06-26",6609.39,6609.39,6340.72,6394.45,1130],["2013-06-27",6716.86,6716.86,6340.72,6340.72,1290],["2013-06-28",6716.86,6716.86,6448.19,6663.13,2860],["2013-07-01",6663.13,6663.13,6394.45,6394.45,110],["2013-07-02",6609.39,6609.39,6501.92,6501.92,110],["2013-07-03",6501.92,6501.92,6501.92,6501.92,0],["2013-07-04",6501.92,6555.66,6501.92,6555.66,100],["2013-07-05",6555.66,6555.66,6555.66,6555.66,200],["2013-07-08",6555.66,6555.66,6555.66,6555.66,100],["2013-07-09",6555.66,6555.66,6394.45,6394.45,30],["2013-07-10",6394.45,6394.45,6394.45,6394.45,0],["2013-07-11",6394.45,6394.45,6394.45,6394.45,0],["2013-07-12",6394.45,6716.86,6394.45,6716.86,370],["2013-07-15",6716.86,6716.86,6501.92,6501.92,10],["2013-07-16",6716.86,6716.86,6501.92,6555.66,3530],["2013-07-17",6555.66,6555.66,6555.66,6555.66,100],["2013-07-18",6555.66,6609.39,6555.66,6609.39,150],["2013-07-19",6716.86,6716.86,6555.66,6716.86,14170],["2013-07-22",6716.86,6985.54,6716.86,6985.54,2450],["2013-07-23",6609.39,6609.39,6609.39,6609.39,1430],["2013-07-24",6663.13,6770.6,6555.66,6770.6,26330],["2013-07-25",6878.07,6878.07,6555.66,6555.66,16160],["2013-07-26",6555.66,6555.66,6555.66,6555.66,0],["2013-07-29",6448.19,6448.19,6448.19,6448.19,30],["2013-07-30",6448.19,6555.66,6448.19,6555.66,60],["2013-07-31",6555.66,6555.66,6555.66,6555.66,20],["2013-08-01",6555.66,6555.66,6555.66,6555.66,40],["2013-08-02",6716.86,6770.6,6716.86,6770.6,870],["2013-08-05",6501.92,6501.92,6501.92,6501.92,40],["2013-08-06",6501.92,6501.92,6501.92,6501.92,1000],["2013-08-07",6555.66,6555.66,6555.66,6555.66,100],["2013-08-08",6555.66,6555.66,6555.66,6555.66,0],["2013-08-09",6555.66,6555.66,6555.66,6555.66,0],["2013-08-12",6555.66,6555.66,6555.66,6555.66,0],["2013-08-13",6716.86,6716.86,6501.92,6501.92,40],["2013-08-14",6501.92,6501.92,6501.92,6501.92,0],["2013-08-15",6501.92,6501.92,6501.92,6501.92,0],["2013-08-16",6824.33,6824.33,6824.33,6824.33,10],["2013-08-19",6824.33,6824.33,6555.66,6716.86,1220],["2013-08-20",6716.86,6716.86,6716.86,6716.86,0],["2013-08-21",6501.92,6501.92,6501.92,6501.92,30],["2013-08-22",6501.92,6501.92,6448.19,6448.19,3000],["2013-08-23",6716.86,6716.86,6716.86,6716.86,10],["2013-08-26",6663.13,6663.13,6663.13,6663.13,10],["2013-08-27",6663.13,6663.13,6663.13,6663.13,0],["2013-08-28",6501.92,6663.13,6448.19,6663.13,13380],["2013-08-29",6770.6,6770.6,6770.6,6770.6,800],["2013-08-30",6770.6,6770.6,6770.6,6770.6,0],["2013-09-03",6985.54,6985.54,6931.8,6931.8,3100],["2013-09-04",7200.47,7200.47,6555.66,6555.66,1120],["2013-09-05",6555.66,6770.6,6501.92,6770.6,2340],["2013-09-06",6770.6,6770.6,6770.6,6770.6,0],["2013-09-09",6770.6,6770.6,6770.6,6770.6,1110],["2013-09-10",6770.6,6770.6,6555.66,6555.66,10],["2013-09-11",6985.54,6985.54,6555.66,6555.66,3020],["2013-09-12",6770.6,6770.6,6770.6,6770.6,1100],["2013-09-13",6770.6,6770.6,6770.6,6770.6,10],["2013-09-16",6770.6,6770.6,6770.6,6770.6,0],["2013-09-17",6770.6,6770.6,6770.6,6770.6,0],["2013-09-18",6716.86,6716.86,6716.86,6716.86,290],["2013-09-19",6716.86,6824.33,6716.86,6824.33,10],["2013-09-20",6448.19,6824.33,6448.19,6824.33,1510],["2013-09-23",6824.33,6985.54,6501.92,6501.92,630],["2013-09-24",6448.19,6555.66,6448.19,6555.66,1070],["2013-09-25",6555.66,6770.6,6501.92,6770.6,4010],["2013-09-26",6770.6,6770.6,6555.66,6555.66,1510],["2013-09-27",6716.86,6716.86,6716.86,6716.86,2510],["2013-09-30",6716.86,6716.86,6716.86,6716.86,0],["2013-10-01",6824.33,6824.33,6824.33,6824.33,10],["2013-10-02",6770.6,6770.6,6609.39,6609.39,400],["2013-10-03",6609.39,6609.39,6609.39,6609.39,0],["2013-10-04",6609.39,6770.6,6609.39,6770.6,10],["2013-10-07",6555.66,6663.13,6555.66,6555.66,3000],["2013-10-08",6555.66,6716.86,6448.19,6555.66,5510],["2013-10-09",6985.54,6985.54,6663.13,6663.13,2520],["2013-10-10",6824.33,6824.33,6716.86,6716.86,2600],["2013-10-11",6770.6,6770.6,6770.6,6770.6,1000],["2013-10-14",6770.6,6985.54,6770.6,6985.54,20],["2013-10-15",6878.07,6931.8,6878.07,6931.8,720],["2013-10-16",7361.68,7361.68,7361.68,7361.68,10],["2013-10-17",7522.88,7522.88,6878.07,7200.47,510],["2013-10-18",6824.33,6824.33,6770.6,6770.6,1110],["2013-10-21",6770.6,6878.07,6770.6,6878.07,510],["2013-10-22",6716.86,6824.33,6716.86,6824.33,1010],["2013-10-23",6931.8,6931.8,6931.8,6931.8,10],["2013-10-24",6931.8,6931.8,6931.8,6931.8,0],["2013-10-25",6931.8,6931.8,6931.8,6931.8,0],["2013-10-28",6931.8,6931.8,6931.8,6931.8,0],["2013-10-29",6878.07,6878.07,6716.86,6716.86,600],["2013-10-30",6931.8,6931.8,6878.07,6878.07,450],["2013-10-31",6985.54,6985.54,6716.86,6824.33,1630],["2013-11-01",6824.33,6985.54,6824.33,6985.54,20],["2013-11-04",6609.39,7200.47,6609.39,7200.47,620],["2013-11-05",6931.8,6931.8,6931.8,6931.8,1500],["2013-11-06",6878.07,6878.07,6878.07,6878.07,100],["2013-11-07",6931.8,7254.21,6878.07,6878.07,1720],["2013-11-08",6770.6,6985.54,6716.86,6985.54,1910],["2013-11-11",6770.6,6931.8,6716.86,6931.8,2010],["2013-11-12",7093.01,7200.47,6931.8,6985.54,260],["2013-11-13",7254.21,7254.21,6931.8,6931.8,1920],["2013-11-14",6931.8,6931.8,6931.8,6931.8,0],["2013-11-15",6824.33,6824.33,6824.33,6824.33,20],["2013-11-18",6931.8,6931.8,6931.8,6931.8,50],["2013-11-19",6931.8,6931.8,6931.8,6931.8,5590],["2013-11-20",6931.8,6931.8,6609.39,6770.6,7660],["2013-11-21",6931.8,6931.8,6931.8,6931.8,10],["2013-11-22",6663.13,7254.21,6663.13,7254.21,5780],["2013-11-25",6770.6,7200.47,6770.6,6985.54,530],["2013-11-26",7200.47,7254.21,7093.01,7254.21,390],["2013-11-27",6985.54,7737.82,6985.54,7522.88,890],["2013-11-28",7522.88,7791.56,7146.74,7522.88,2170],["2013-11-29",7630.35,7630.35,7146.74,7522.88,880],["2013-12-02",7093.01,7684.09,7039.27,7522.88,180],["2013-12-03",7307.94,7522.88,7039.27,7415.41,790],["2013-12-04",7146.74,7307.94,6931.8,7307.94,610],["2013-12-05",6985.54,7200.47,6878.07,7200.47,590],["2013-12-06",7307.94,7307.94,7307.94,7307.94,56510],["2013-12-09",7254.21,7415.41,7254.21,7415.41,12390],["2013-12-10",7361.68,7522.88,7361.68,7522.88,25210],["2013-12-11",7576.62,8006.5,7469.15,7576.62,3480],["2013-12-12",7522.88,7791.56,7415.41,7737.82,830],["2013-12-13",8060.23,8060.23,7307.94,7952.76,10600],["2013-12-16",7522.88,7630.35,7522.88,7630.35,210],["2013-12-17",7630.35,7684.09,7307.94,7630.35,110],["2013-12-18",7630.35,7684.09,7415.41,7630.35,4050],["2013-12-19",7522.88,7684.09,7469.15,7684.09,1410],["2013-12-20",7469.15,7684.09,7469.15,7576.62,1500],["2013-12-23",7469.15,7469.15,7469.15,7469.15,100],["2013-12-24",7469.15,7522.88,7469.15,7469.15,800],["2013-12-25",7469.15,7469.15,7469.15,7469.15,0],["2013-12-26",7522.88,7522.88,7469.15,7522.88,1810],["2013-12-27",7522.88,7522.88,7522.88,7522.88,80],["2013-12-30",7522.88,7522.88,7522.88,7522.88,0],["2013-12-31",7469.15,7684.09,7093.01,7684.09,13920],["2014-01-02",7522.88,7791.56,7522.88,7737.82,2700],["2014-01-03",7737.82,7791.56,7522.88,7684.09,5210],["2014-01-06",7737.82,7737.82,7576.62,7737.82,940],["2014-01-07",7791.56,7791.56,7576.62,7737.82,200],["2014-01-08",7200.47,8006.5,7200.47,7791.56,1040],["2014-01-09",7522.88,8060.23,7522.88,7737.82,7970],["2014-01-10",7952.76,7952.76,7576.62,7630.35,2330],["2014-01-13",7630.35,7684.09,7630.35,7630.35,2250],["2014-01-14",7630.35,7791.56,7630.35,7791.56,6000],["2014-01-15",7899.03,7899.03,7684.09,7791.56,2040],["2014-01-16",7791.56,7791.56,7791.56,7791.56,120],["2014-01-17",7576.62,8060.23,7576.62,8060.23,340],["2014-01-20",7630.35,7630.35,7630.35,7630.35,210],["2014-01-21",8006.5,8006.5,7899.03,7899.03,250],["2014-01-22",7899.03,7899.03,7899.03,7899.03,0],["2014-01-23",7845.29,7899.03,7845.29,7899.03,530],["2014-01-24",7737.82,7791.56,7737.82,7791.56,1380],["2014-01-27",7791.56,7791.56,7791.56,7791.56,240],["2014-02-06",7845.29,7845.29,7845.29,7845.29,30],["2014-02-07",7899.03,7899.03,7845.29,7899.03,190],["2014-02-10",7522.88,7791.56,7522.88,7791.56,5410],["2014-02-11",7845.29,7845.29,7845.29,7845.29,1510],["2014-02-12",7845.29,7845.29,7845.29,7845.29,2630],["2014-02-13",7899.03,8060.23,7899.03,8006.5,6260],["2014-02-14",8006.5,8167.7,8006.5,8060.23,9920],["2014-02-17",7684.09,8060.23,7684.09,8060.23,20],["2014-02-18",7845.29,8597.58,7845.29,8382.64,9600],["2014-02-19",8382.64,8705.05,8167.7,8597.58,1520],["2014-02-20",8382.64,8436.38,8060.23,8060.23,3200],["2014-02-21",7952.76,7952.76,7952.76,7952.76,20],["2014-02-24",8060.23,8328.91,8060.23,8167.7,400],["2014-02-25",8167.7,8490.11,8167.7,8490.11,20],["2014-02-26",8597.58,8597.58,8543.85,8543.85,140],["2014-02-27",8543.85,8543.85,8543.85,8543.85,3600],["2014-02-28",8221.44,8597.58,8221.44,8436.38,60],["2014-03-03",8436.38,8597.58,8436.38,8597.58,500],["2014-03-04",8597.58,8705.05,8328.91,8651.32,70],["2014-03-05",8597.58,9242.4,8597.58,9242.4,4810],["2014-03-06",9027.46,9188.67,8597.58,8651.32,1840],["2014-03-07",8651.32,8758.79,8597.58,8705.05,470],["2014-03-10",8597.58,8812.52,8328.91,8758.79,6210],["2014-03-11",8758.79,8812.52,8382.64,8382.64,8310],["2014-03-12",8382.64,8919.99,8382.64,8866.26,200],["2014-03-13",8382.64,8705.05,8382.64,8597.58,80],["2014-03-14",8543.85,8812.52,8490.11,8812.52,900],["2014-03-17",8328.91,8866.26,8328.91,8812.52,5130],["2014-03-18",8866.26,8866.26,8812.52,8812.52,2020],["2014-03-19",8705.05,8812.52,8705.05,8758.79,320],["2014-03-20",8758.79,8812.52,8597.58,8597.58,3960],["2014-03-21",8597.58,8597.58,8597.58,8597.58,4990],["2014-03-24",8651.32,8705.05,8651.32,8705.05,20],["2014-03-25",8705.05,8705.05,8597.58,8705.05,2400],["2014-03-26",8705.05,9081.2,8705.05,9081.2,4880],["2014-03-27",9081.2,9081.2,9081.2,9081.2,0],["2014-03-28",9134.93,9134.93,8705.05,8758.79,6410],["2014-03-31",8866.26,8866.26,8758.79,8812.52,3160],["2014-04-01",8705.05,8705.05,8705.05,8705.05,10],["2014-04-02",8705.05,8705.05,8705.05,8705.05,0],["2014-04-03",8705.05,8758.79,8705.05,8758.79,910],["2014-04-04",8705.05,8705.05,8651.32,8651.32,30],["2014-04-07",8705.05,8705.05,8543.85,8651.32,2140],["2014-04-08",8651.32,8705.05,8651.32,8705.05,20],["2014-04-10",8705.05,9081.2,8705.05,8758.79,1890],["2014-04-11",8973.73,8973.73,8758.79,8812.52,10050],["2014-04-14",8919.99,8973.73,8705.05,8812.52,2870],["2014-04-15",8866.26,8866.26,8705.05,8812.52,1920],["2014-04-16",8866.26,8866.26,8543.85,8705.05,2100],["2014-04-17",8597.58,8812.52,8597.58,8812.52,830],["2014-04-18",8866.26,8866.26,8597.58,8812.52,6310],["2014-04-21",8328.91,8597.58,8221.44,8597.58,9360],["2014-04-22",8597.58,8597.58,8597.58,8597.58,20],["2014-04-23",8167.7,8597.58,8060.23,8597.58,1190],["2014-04-24",8597.58,8597.58,8597.58,8597.58,0],["2014-04-25",8328.91,8597.58,8328.91,8543.85,1200],["2014-04-28",9134.93,9134.93,8490.11,8490.11,37620],["2014-04-29",8705.05,9081.2,8705.05,8758.79,2270],["2014-05-05",8758.79,9134.93,8543.85,8543.85,130],["2014-05-06",8060.23,8597.58,8060.23,8167.7,430],["2014-05-07",8705.05,8705.05,8382.64,8382.64,30],["2014-05-08",8382.64,8866.26,8382.64,8382.64,920],["2014-05-09",8866.26,8919.99,8866.26,8919.99,3000],["2014-05-12",9457.34,9457.34,8651.32,8758.79,12020],["2014-05-13",9342.71,9342.71,8992.35,8992.35,17010],["2014-05-14",9050.75,9050.75,8992.35,8992.35,5140],["2014-05-15",8758.79,8758.79,8758.79,8758.79,20],["2014-05-16",8758.79,9284.31,8758.79,9284.31,1010],["2014-05-19",9926.62,9926.62,8817.18,8875.57,16110],["2014-05-20",8875.57,8875.57,8875.57,8875.57,0],["2014-05-21",8875.57,8875.57,8875.57,8875.57,0],["2014-05-22",8875.57,8875.57,8875.57,8875.57,50],["2014-05-23",9401.1,9401.1,9401.1,9401.1,100],["2014-05-26",9926.62,9926.62,8817.18,8817.18,20],["2014-05-27",9342.71,9401.1,9342.71,9342.71,13480],["2014-05-28",9342.71,9342.71,9342.71,9342.71,0],["2014-05-29",9342.71,9342.71,9342.71,9342.71,0],["2014-05-30",9342.71,9342.71,9342.71,9342.71,0],["2014-06-02",9050.75,9109.14,9050.75,9109.14,5050],["2014-06-03",9109.14,9109.14,9109.14,9109.14,0],["2014-06-04",8875.57,8992.35,8875.57,8992.35,300],["2014-06-05",8992.35,8992.35,8992.35,8992.35,0],["2014-06-06",8992.35,8992.35,8992.35,8992.35,0],["2014-06-09",8992.35,9459.49,8992.35,9459.49,3130],["2014-06-10",9459.49,9459.49,9459.49,9459.49,10],["2014-06-11",9459.49,9517.88,9459.49,9517.88,3800],["2014-06-12",9050.75,9050.75,9050.75,9050.75,10],["2014-06-13",9050.75,9050.75,9050.75,9050.75,550],["2014-06-16",9342.71,9342.71,9342.71,9342.71,1080],["2014-06-17",9342.71,9517.88,9342.71,9459.49,6940],["2014-06-18",9459.49,9576.27,9342.71,9517.88,2420],["2014-06-19",9517.88,9517.88,9517.88,9517.88,0],["2014-06-20",9517.88,9517.88,9517.88,9517.88,0],["2014-06-23",9868.23,9868.23,9868.23,9868.23,10],["2014-06-24",9576.27,9576.27,9517.88,9576.27,4100],["2014-06-25",8933.96,9401.1,8933.96,9401.1,5010],["2014-06-26",9401.1,9401.1,9401.1,9401.1,0],["2014-06-27",9342.71,9342.71,9342.71,9342.71,1400],["2014-06-30",9985.02,9985.02,9985.02,9985.02,10],["2014-07-01",9868.23,9868.23,9342.71,9342.71,1460],["2014-07-02",9342.71,9634.67,9342.71,9634.67,4210],["2014-07-03",9342.71,9634.67,9342.71,9634.67,1310],["2014-07-04",9634.67,9634.67,9634.67,9634.67,0],["2014-07-07",9576.27,9751.45,8992.35,9284.31,5710],["2014-07-08",9342.71,9634.67,8642.0,9634.67,5000],["2014-07-09",9634.67,9634.67,9634.67,9634.67,0],["2014-07-10",9401.1,9401.1,9342.71,9401.1,6110],["2014-07-11",9342.71,9517.88,9342.71,9517.88,1030],["2014-07-14",9517.88,9517.88,9517.88,9517.88,0],["2014-07-15",9517.88,9517.88,9517.88,9517.88,5150],["2014-07-16",9517.88,9517.88,9517.88,9517.88,480],["2014-07-17",9517.88,9517.88,9517.88,9517.88,950],["2014-07-18",9517.88,9517.88,9517.88,9517.88,10],["2014-07-21",9517.88,9517.88,9517.88,9517.88,0],["2014-07-22",9517.88,9517.88,9517.88,9517.88,0],["2014-07-23",9517.88,9517.88,9517.88,9517.88,0],["2014-07-24",9517.88,9517.88,9517.88,9517.88,200],["2014-07-25",9576.27,9576.27,9576.27,9576.27,200],["2014-07-28",9342.71,9342.71,9342.71,9342.71,20],["2014-07-29",9342.71,9342.71,8875.57,8875.57,810],["2014-07-30",8992.35,8992.35,8992.35,8992.35,10],["2014-07-31",8992.35,8992.35,8992.35,8992.35,0],["2014-08-01",8875.57,8875.57,8875.57,8875.57,800],["2014-08-04",8875.57,8875.57,8875.57,8875.57,0],["2014-08-05",9459.49,9459.49,9459.49,9459.49,10],["2014-08-06",9459.49,9459.49,9050.75,9050.75,110],["2014-08-07",9050.75,9459.49,9050.75,9459.49,140],["2014-08-08",9459.49,9459.49,9342.71,9401.1,1800],["2014-08-11",9401.1,9401.1,9401.1,9401.1,0],["2014-08-12",9459.49,9459.49,9459.49,9459.49,460],["2014-08-13",9517.88,9517.88,9517.88,9517.88,300],["2014-08-14",9517.88,9517.88,9517.88,9517.88,0],["2014-08-15",9517.88,9517.88,9517.88,9517.88,0],["2014-08-18",9050.75,9634.67,9050.75,9634.67,2010],["2014-08-19",9517.88,9517.88,9517.88,9517.88,400],["2014-08-20",9517.88,9517.88,9517.88,9517.88,810],["2014-08-21",9517.88,9517.88,9284.31,9284.31,1700],["2014-08-22",9284.31,9284.31,9284.31,9284.31,0],["2014-08-25",9284.31,9342.71,9284.31,9342.71,9840],["2014-08-26",9342.71,9342.71,9342.71,9342.71,0],["2014-08-27",9342.71,9342.71,9342.71,9342.71,550],["2014-08-28",9342.71,9342.71,9342.71,9342.71,0],["2014-08-29",9459.49,9576.27,9342.71,9342.71,5060],["2014-09-03",9342.71,9342.71,9342.71,9342.71,0],["2014-09-04",9342.71,9342.71,9342.71,9342.71,1950],["2014-09-05",9050.75,9459.49,9050.75,9459.49,13010],["2014-09-08",9459.49,9517.88,9459.49,9517.88,600],["2014-09-09",9576.27,9576.27,9225.92,9284.31,10350],["2014-09-10",9284.31,9284.31,9284.31,9284.31,1000],["2014-09-11",9225.92,9342.71,9167.53,9342.71,12520],["2014-09-12",9167.53,9167.53,9167.53,9167.53,20],["2014-09-15",8758.79,9342.71,8700.39,9284.31,12460],["2014-09-16",9284.31,9284.31,9284.31,9284.31,0],["2014-09-17",9050.75,9284.31,9050.75,9284.31,4120],["2014-09-18",9284.31,9284.31,9109.14,9167.53,3050],["2014-09-19",9225.92,9225.92,9225.92,9225.92,1960],["2014-09-22",9109.14,9284.31,9109.14,9284.31,2920],["2014-09-23",9284.31,9284.31,9050.75,9050.75,7000],["2014-09-24",9050.75,9050.75,9050.75,9050.75,0],["2014-09-25",9284.31,9284.31,9109.14,9109.14,1770],["2014-09-26",8992.35,9109.14,8992.35,9109.14,2200],["2014-09-29",9342.71,9342.71,9342.71,9342.71,20],["2014-09-30",9225.92,9225.92,9167.53,9167.53,1250],["2014-10-01",9167.53,9167.53,9167.53,9167.53,0],["2014-10-02",9167.53,9167.53,9167.53,9167.53,760],["2014-10-03",9167.53,9167.53,9109.14,9167.53,26820],["2014-10-06",9109.14,9109.14,9109.14,9109.14,4990],["2014-10-07",9109.14,9109.14,9109.14,9109.14,0],["2014-10-08",9050.75,9050.75,9050.75,9050.75,5000],["2014-10-09",9459.49,9459.49,9225.92,9225.92,1070],["2014-10-10",9225.92,9225.92,9225.92,9225.92,0],["2014-10-13",9225.92,9225.92,9225.92,9225.92,2000],["2014-10-14",9050.75,9050.75,9050.75,9050.75,30],["2014-10-15",9401.1,9401.1,9401.1,9401.1,30],["2014-10-16",9634.67,9634.67,9342.71,9342.71,65000],["2014-10-17",9342.71,9401.1,9342.71,9342.71,30020],["2014-10-20",9342.71,9342.71,9342.71,9342.71,1710],["2014-10-21",9459.49,9459.49,8875.57,8875.57,1990],["2014-10-22",9225.92,9225.92,9225.92,9225.92,10],["2014-10-23",9225.92,9225.92,9225.92,9225.92,0],["2014-10-24",9634.67,9809.84,9225.92,9751.45,3260],["2014-10-27",9751.45,9809.84,9751.45,9751.45,7100],["2014-10-28",9751.45,9751.45,9751.45,9751.45,10010],["2014-10-29",9751.45,9751.45,9751.45,9751.45,6810],["2014-10-30",9751.45,9751.45,9751.45,9751.45,1000],["2014-10-31",10393.76,10393.76,9751.45,9809.84,7730],["2014-11-03",9809.84,9809.84,9809.84,9809.84,0],["2014-11-04",9809.84,9809.84,9809.84,9809.84,130],["2014-11-05",9809.84,9809.84,9809.84,9809.84,1800],["2014-11-06",9809.84,9809.84,9809.84,9809.84,0],["2014-11-07",9809.84,9809.84,9809.84,9809.84,0],["2014-11-10",9809.84,9809.84,9809.84,9809.84,0],["2014-11-11",9809.84,9809.84,9809.84,9809.84,0],["2014-11-12",9809.84,9809.84,9809.84,9809.84,0],["2014-11-13",9809.84,9809.84,9809.84,9809.84,4260],["2014-11-14",9809.84,9809.84,9809.84,9809.84,500],["2014-11-17",9809.84,9809.84,9401.1,9401.1,30],["2014-11-18",9401.1,9401.1,9401.1,9401.1,10],["2014-11-19",9634.67,9751.45,9634.67,9751.45,2000],["2014-11-20",9751.45,9751.45,9751.45,9751.45,7060],["2014-11-21",9809.84,9809.84,9809.84,9809.84,10],["2014-11-24",9459.49,9459.49,9459.49,9459.49,500],["2014-11-25",9459.49,9459.49,9459.49,9459.49,0],["2014-11-26",9459.49,9459.49,9459.49,9459.49,0],["2014-11-27",9459.49,9459.49,9459.49,9459.49,4280],["2014-11-28",9459.49,9459.49,9459.49,9459.49,0],["2014-12-01",9459.49,9459.49,9459.49,9459.49,0],["2014-12-02",9459.49,9459.49,9459.49,9459.49,1500],["2014-12-03",9459.49,9459.49,9459.49,9459.49,0],["2014-12-04",9459.49,9459.49,9459.49,9459.49,0],["2014-12-05",9459.49,9459.49,9459.49,9459.49,0],["2014-12-08",9459.49,9459.49,9459.49,9459.49,10000],["2014-12-09",9459.49,9459.49,9459.49,9459.49,600],["2014-12-10",9693.06,9868.23,9693.06,9868.23,5830],["2014-12-11",9868.23,9868.23,9868.23,9868.23,0],["2014-12-12",9868.23,9868.23,9868.23,9868.23,0],["2014-12-15",9459.49,9459.49,9459.49,9459.49,600],["2014-12-16",9167.53,9167.53,9167.53,9167.53,10],["2014-12-17",9167.53,9167.53,9167.53,9167.53,0],["2014-12-18",9167.53,9167.53,9167.53,9167.53,0],["2014-12-19",9167.53,9167.53,9167.53,9167.53,0],["2014-12-22",9167.53,9167.53,9167.53,9167.53,0],["2014-12-23",9167.53,9167.53,9167.53,9167.53,0],["2014-12-24",9167.53,9167.53,9167.53,9167.53,0],["2014-12-25",9167.53,9167.53,9167.53,9167.53,0],["2014-12-26",9167.53,9634.67,8642.0,9634.67,1180],["2014-12-29",9634.67,9634.67,9634.67,9634.67,0],["2014-12-30",9634.67,9634.67,9634.67,9634.67,0],["2014-12-31",9634.67,9634.67,9634.67,9634.67,0],["2015-01-05",9634.67,9634.67,9634.67,9634.67,0],["2015-01-06",9634.67,9634.67,9634.67,9634.67,0],["2015-01-07",9634.67,9634.67,9284.31,9401.1,3200],["2015-01-08",9401.1,9401.1,9401.1,9401.1,0],["2015-01-09",9401.1,9401.1,9401.1,9401.1,500],["2015-01-12",9401.1,9401.1,9401.1,9401.1,0],["2015-01-13",9401.1,9401.1,9401.1,9401.1,10],["2015-01-14",9401.1,9401.1,9401.1,9401.1,0],["2015-01-15",9576.27,9576.27,9576.27,9576.27,1190],["2015-01-16",9926.62,9926.62,9926.62,9926.62,60],["2015-01-19",9926.62,10218.58,9926.62,10218.58,320],["2015-01-20",10218.58,10218.58,10218.58,10218.58,0],["2015-01-21",10218.58,10218.58,10218.58,10218.58,0],["2015-01-22",10218.58,10218.58,10218.58,10218.58,0],["2015-01-23",10218.58,10218.58,10218.58,10218.58,0],["2015-01-26",10218.58,10218.58,10218.58,10218.58,0],["2015-01-27",9634.67,9634.67,9634.67,9634.67,500],["2015-01-28",9634.67,9634.67,9634.67,9634.67,0],["2015-01-29",9634.67,9634.67,9634.67,9634.67,0],["2015-01-30",9401.1,9401.1,9401.1,9401.1,10],["2015-02-02",9401.1,9401.1,9401.1,9401.1,0],["2015-02-03",9401.1,9401.1,9401.1,9401.1,0],["2015-02-04",9401.1,9401.1,9401.1,9401.1,0],["2015-02-05",9401.1,9401.1,9401.1,9401.1,0],["2015-02-06",8875.57,8875.57,8875.57,8875.57,10],["2015-02-09",8758.79,9459.49,8758.79,9459.49,220],["2015-02-10",10043.41,10043.41,9926.62,9926.62,400],["2015-02-11",9342.71,9342.71,9342.71,9342.71,1700],["2015-02-12",9926.62,9926.62,9634.67,9634.67,2040],["2015-02-13",9634.67,9634.67,9634.67,9634.67,0],["2015-02-24",10276.98,10276.98,10218.58,10218.58,140],["2015-02-25",10218.58,10218.58,10218.58,10218.58,260],["2015-02-26",10043.41,10218.58,10043.41,10218.58,1600],["2015-02-27",10160.19,10510.54,10160.19,10510.54,11650],["2015-03-02",10510.54,10510.54,10510.54,10510.54,50],["2015-03-03",11094.46,11094.46,11036.07,11036.07,2060],["2015-03-04",11036.07,11036.07,11036.07,11036.07,0],["2015-03-05",11036.07,11036.07,11036.07,11036.07,20],["2015-03-06",11036.07,11036.07,11036.07,11036.07,50],["2015-03-09",10860.9,11036.07,10802.5,10802.5,8720],["2015-03-10",10802.5,10802.5,10744.11,10802.5,7150],["2015-03-11",10802.5,10802.5,10802.5,10802.5,50],["2015-03-12",11503.21,11503.21,10802.5,11386.42,2170],["2015-03-13",11386.42,11386.42,11269.64,11269.64,130],["2015-03-16",10510.54,10802.5,10510.54,10802.5,1610],["2015-03-17",10685.72,10744.11,10685.72,10685.72,40],["2015-03-18",9985.02,9985.02,9985.02,9985.02,10],["2015-03-19",9985.02,9985.02,9985.02,9985.02,0],["2015-03-20",9985.02,9985.02,9985.02,9985.02,0],["2015-03-23",9985.02,9985.02,9985.02,9985.02,0],["2015-03-24",9985.02,9985.02,9985.02,9985.02,0],["2015-03-25",9401.1,10510.54,9401.1,10510.54,60],["2015-03-26",9926.62,10860.9,9926.62,10860.9,170],["2015-03-27",10802.5,10860.9,10802.5,10860.9,1410],["2015-03-30",11094.46,11386.42,11094.46,11386.42,1500],["2015-03-31",11094.46,11094.46,10627.33,10802.5,2360],["2015-04-01",10452.15,10802.5,10393.76,10393.76,40],["2015-04-02",9868.23,10802.5,9809.84,9809.84,80],["2015-04-03",10452.15,10452.15,9401.1,9401.1,130],["2015-04-06",9693.06,9693.06,9693.06,9693.06,10],["2015-04-07",9459.49,10335.37,9459.49,10335.37,1080],["2015-04-08",9751.45,11036.07,9751.45,10977.68,2330],["2015-04-09",10218.58,10977.68,10218.58,10977.68,30],["2015-04-10",10218.58,11328.03,10218.58,11036.07,130],["2015-04-13",11036.07,11036.07,10802.5,10977.68,2220],["2015-04-14",11094.46,11094.46,10218.58,10218.58,2090],["2015-04-15",10919.29,10919.29,10510.54,10919.29,1030],["2015-04-16",10919.29,10919.29,10919.29,10919.29,0],["2015-04-17",10160.19,11328.03,10160.19,11328.03,59300],["2015-04-20",10568.94,11094.46,10568.94,11094.46,1180],["2015-04-21",10685.72,11386.42,10685.72,11386.42,9330],["2015-04-22",11386.42,11678.38,11269.64,11328.03,1940],["2015-04-23",11619.99,11619.99,10568.94,10568.94,4460],["2015-04-24",9868.23,10802.5,9868.23,10802.5,7630],["2015-04-27",10744.11,11328.03,10101.8,11211.25,2480],["2015-05-04",10510.54,11094.46,10510.54,11094.46,50],["2015-05-05",10335.37,11036.07,10335.37,10335.37,10230],["2015-05-06",9809.84,10452.15,9809.84,9985.02,3730],["2015-05-07",9401.1,10627.33,9401.1,9809.84,3420],["2015-05-08",9809.84,10452.15,9809.84,10452.15,210],["2015-05-11",10802.5,10802.5,10043.41,10043.41,20],["2015-05-12",10043.41,10744.11,9342.71,10744.11,5070],["2015-05-13",10160.19,10160.19,10160.19,10160.19,10],["2015-05-14",10802.5,10802.5,10802.5,10802.5,10],["2015-05-15",10627.33,11036.07,10335.37,10335.37,1350],["2015-05-18",9650.49,10771.2,9650.49,9961.8,30],["2015-05-19",9339.19,10522.15,9339.19,9712.76,180],["2015-05-20",10335.37,10335.37,10335.37,10335.37,10],["2015-05-21",10895.72,10895.72,10024.06,10024.06,20],["2015-05-22",10708.94,10708.94,9961.8,9961.8,20],["2015-05-25",9961.8,10646.67,9961.8,10646.67,3310],["2015-05-26",11207.03,11207.03,11144.76,11144.76,60],["2015-05-27",10397.63,11020.24,10397.63,10459.89,340],["2015-05-28",11144.76,11144.76,11144.76,11144.76,10],["2015-05-29",10895.72,10895.72,10397.63,10397.63,20],["2015-06-01",10397.63,10895.72,10210.85,10210.85,30],["2015-06-02",10273.11,10771.2,10273.11,10771.2,20],["2015-06-03",10957.98,10957.98,10148.58,10833.46,230],["2015-06-04",10335.37,10895.72,10335.37,10895.72,60],["2015-06-05",10210.85,10957.98,10210.85,10210.85,30],["2015-06-08",10833.46,10833.46,9961.8,9961.8,20],["2015-06-09",9339.19,9339.19,9339.19,9339.19,30],["2015-06-10",9899.54,9899.54,9650.49,9650.49,30],["2015-06-11",9712.76,10210.85,9650.49,9650.49,130],["2015-06-12",9650.49,9650.49,9650.49,9650.49,0],["2015-06-15",9961.8,10273.11,9712.76,10273.11,500],["2015-06-16",10273.11,10273.11,10273.11,10273.11,0],["2015-06-17",10833.46,10833.46,9775.02,9775.02,20],["2015-06-18",9525.97,9961.8,9525.97,9961.8,300],["2015-06-19",9650.49,10273.11,9650.49,9899.54,60],["2015-06-22",10273.11,10273.11,9401.45,9401.45,70],["2015-06-23",10024.06,10024.06,9401.45,9961.8,2590],["2015-06-24",10024.06,10024.06,10024.06,10024.06,280],["2015-06-25",9775.02,10024.06,9401.45,9401.45,550],["2015-06-26",10024.06,10024.06,9837.28,9837.28,4080],["2015-06-29",9961.8,10210.85,9961.8,10210.85,1010],["2015-06-30",10210.85,10210.85,10210.85,10210.85,0],["2015-07-01",10210.85,10210.85,10210.85,10210.85,0],["2015-07-02",10210.85,10210.85,10210.85,10210.85,0],["2015-07-03",9961.8,10024.06,9961.8,10024.06,1600],["2015-07-06",9961.8,10210.85,9961.8,10210.85,1220],["2015-07-07",9712.76,9712.76,9712.76,9712.76,10],["2015-07-08",9712.76,9712.76,9712.76,9712.76,0],["2015-07-09",9899.54,9961.8,9899.54,9961.8,100],["2015-07-10",10086.32,10210.85,9961.8,10210.85,570],["2015-07-13",9961.8,10024.06,9712.76,9712.76,4380],["2015-07-14",9463.71,9525.97,9463.71,9525.97,1010],["2015-07-15",9525.97,9525.97,9525.97,9525.97,0],["2015-07-16",9525.97,9588.23,9525.97,9588.23,540],["2015-07-17",9712.76,9712.76,9712.76,9712.76,100],["2015-07-20",9712.76,9712.76,9712.76,9712.76,0],["2015-07-21",9712.76,9712.76,9712.76,9712.76,250],["2015-07-22",9837.28,9837.28,9837.28,9837.28,1190],["2015-07-23",9899.54,9961.8,9899.54,9961.8,1000],["2015-07-24",9961.8,9961.8,9961.8,9961.8,0],["2015-07-27",9961.8,9961.8,9961.8,9961.8,0],["2015-07-28",9961.8,9961.8,9961.8,9961.8,0],["2015-07-29",9961.8,9961.8,9961.8,9961.8,0],["2015-07-30",9961.8,9961.8,9961.8,9961.8,0],["2015-07-31",9961.8,9961.8,9961.8,9961.8,0],["2015-08-03",9961.8,9961.8,9961.8,9961.8,1200],["2015-08-04",9961.8,9961.8,9961.8,9961.8,0],["2015-08-05",9712.76,9961.8,9712.76,9961.8,450],["2015-08-06",9961.8,9961.8,9961.8,9961.8,0],["2015-08-07",9961.8,9961.8,9961.8,9961.8,100],["2015-08-10",9650.49,9650.49,9650.49,9650.49,200],["2015-08-11",9650.49,9650.49,9650.49,9650.49,0],["2015-08-12",9899.54,9899.54,9899.54,9899.54,500],["2015-08-13",9899.54,9899.54,9899.54,9899.54,0],["2015-08-14",9899.54,9899.54,9899.54,9899.54,0],["2015-08-17",9712.76,9712.76,9712.76,9712.76,2000],["2015-08-18",9712.76,9712.76,9712.76,9712.76,450],["2015-08-19",9775.02,9775.02,9775.02,9775.02,10],["2015-08-20",9775.02,9775.02,9775.02,9775.02,220],["2015-08-21",9775.02,9775.02,9775.02,9775.02,0],["2015-08-24",9339.19,9775.02,9152.4,9152.4,1090],["2015-08-25",9339.19,9339.19,9339.19,9339.19,210],["2015-08-26",9525.97,9525.97,9525.97,9525.97,800],["2015-08-27",9525.97,9525.97,9525.97,9525.97,20],["2015-08-28",9525.97,9525.97,9525.97,9525.97,0],["2015-08-31",9525.97,9525.97,9525.97,9525.97,0],["2015-09-01",9961.8,9961.8,9961.8,9961.8,20],["2015-09-03",9961.8,9961.8,9961.8,9961.8,0],["2015-09-04",9961.8,9961.8,9961.8,9961.8,0],["2015-09-07",9961.8,9961.8,9961.8,9961.8,90],["2015-09-08",9961.8,9961.8,9961.8,9961.8,0],["2015-09-09",9961.8,9961.8,9961.8,9961.8,0],["2015-09-10",9961.8,9961.8,9961.8,9961.8,0],["2015-09-11",9961.8,9961.8,9961.8,9961.8,0],["2015-09-14",9961.8,9961.8,9961.8,9961.8,0],["2015-09-15",9961.8,9961.8,9961.8,9961.8,0],["2015-09-16",9961.8,9961.8,9961.8,9961.8,0],["2015-09-17",9899.54,9899.54,9899.54,9899.54,50],["2015-09-18",9899.54,9899.54,9899.54,9899.54,0],["2015-09-21",9899.54,9899.54,9899.54,9899.54,0],["2015-09-22",9899.54,9899.54,9899.54,9899.54,0],["2015-09-23",9899.54,9899.54,9899.54,9899.54,0],["2015-09-24",9899.54,9899.54,9899.54,9899.54,0],["2015-09-25",9899.54,9899.54,9899.54,9899.54,0],["2015-09-28",9899.54,9899.54,9899.54,9899.54,0],["2015-09-29",9899.54,9899.54,9899.54,9899.54,0],["2015-09-30",9899.54,9899.54,9899.54,9899.54,500],["2015-10-01",9899.54,9899.54,9899.54,9899.54,10],["2015-10-02",9899.54,9899.54,9899.54,9899.54,1000],["2015-10-05",9899.54,9899.54,9899.54,9899.54,0],["2015-10-06",10273.11,10273.11,10273.11,10273.11,10],["2015-10-07",10273.11,10273.11,10273.11,10273.11,0],["2015-10-08",10273.11,10273.11,10273.11,10273.11,0],["2015-10-09",9899.54,9899.54,9899.54,9899.54,10],["2015-10-12",9899.54,9899.54,9899.54,9899.54,0],["2015-10-13",9899.54,9899.54,9899.54,9899.54,0],["2015-10-14",9899.54,9899.54,9899.54,9899.54,0],["2015-10-15",9899.54,9899.54,9899.54,9899.54,0],["2015-10-16",9899.54,9899.54,9899.54,9899.54,0],["2015-10-19",9899.54,9899.54,9899.54,9899.54,0],["2015-10-20",9899.54,9899.54,9899.54,9899.54,0],["2015-10-21",9463.71,9463.71,9463.71,9463.71,3010],["2015-10-22",10086.32,10086.32,10086.32,10086.32,700],["2015-10-23",10086.32,10086.32,10086.32,10086.32,0],["2015-10-26",10459.89,10459.89,10459.89,10459.89,550],["2015-10-27",10397.63,10397.63,10397.63,10397.63,10],["2015-10-28",9712.76,9712.76,9712.76,9712.76,5010],["2015-10-29",9712.76,9961.8,9712.76,9961.8,2880],["2015-10-30",10646.67,10646.67,10646.67,10646.67,35500],["2015-11-02",9961.8,9961.8,9961.8,9961.8,700],["2015-11-03",9961.8,9961.8,9961.8,9961.8,0],["2015-11-04",9961.8,9961.8,9961.8,9961.8,190],["2015-11-05",9961.8,9961.8,9961.8,9961.8,0],["2015-11-06",9961.8,9961.8,9961.8,9961.8,0],["2015-11-09",9650.49,9961.8,9401.45,9961.8,5500],["2015-11-10",9961.8,9961.8,9961.8,9961.8,120],["2015-11-11",9650.49,9650.49,9650.49,9650.49,3000],["2015-11-12",9650.49,9650.49,9650.49,9650.49,1000],["2015-11-13",9961.8,9961.8,9961.8,9961.8,70],["2015-11-16",10086.32,10086.32,10086.32,10086.32,190],["2015-11-17",10086.32,10086.32,10086.32,10086.32,0],["2015-11-18",10024.06,10024.06,10024.06,10024.06,300],["2015-11-19",10086.32,10086.32,10086.32,10086.32,40],["2015-11-20",10086.32,10086.32,10086.32,10086.32,0],["2015-11-23",10086.32,10086.32,10086.32,10086.32,0],["2015-11-24",10086.32,10086.32,10086.32,10086.32,0],["2015-11-25",10086.32,10086.32,10086.32,10086.32,0],["2015-11-26",9961.8,9961.8,9961.8,9961.8,1910],["2015-11-27",9961.8,9961.8,9961.8,9961.8,0],["2015-11-30",9961.8,9961.8,9961.8,9961.8,0],["2015-12-01",9961.8,9961.8,9961.8,9961.8,0],["2015-12-02",9961.8,9961.8,9961.8,9961.8,0],["2015-12-03",9961.8,9961.8,9961.8,9961.8,0],["2015-12-04",9961.8,9961.8,9961.8,9961.8,240],["2015-12-07",9961.8,9961.8,9961.8,9961.8,0],["2015-12-08",9961.8,9961.8,9961.8,9961.8,30],["2015-12-09",9961.8,9961.8,9961.8,9961.8,0],["2015-12-10",9961.8,9961.8,9961.8,9961.8,50],["2015-12-11",9961.8,9961.8,9961.8,9961.8,0],["2015-12-14",10273.11,10273.11,10273.11,10273.11,10],["2015-12-15",10273.11,10273.11,10273.11,10273.11,0],["2015-12-16",10210.85,10210.85,10210.85,10210.85,10],["2015-12-17",10210.85,10210.85,10210.85,10210.85,0],["2015-12-18",10210.85,10210.85,10210.85,10210.85,0],["2015-12-21",10210.85,10210.85,10210.85,10210.85,0],["2015-12-22",9525.97,10210.85,9525.97,10210.85,20],["2015-12-23",10210.85,10210.85,10210.85,10210.85,0],["2015-12-24",10210.85,10210.85,10210.85,10210.85,0],["2015-12-25",10086.32,10584.41,10086.32,10584.41,20670],["2015-12-28",10584.41,10584.41,10584.41,10584.41,0],["2015-12-29",10584.41,10584.41,10584.41,10584.41,0],["2015-12-30",10584.41,10584.41,10584.41,10584.41,0],["2015-12-31",9961.8,10522.15,9961.8,10522.15,20],["2016-01-04",10522.15,10522.15,10522.15,10522.15,0],["2016-01-05",10522.15,10522.15,10522.15,10522.15,0],["2016-01-06",10522.15,10522.15,10522.15,10522.15,0],["2016-01-07",10522.15,10522.15,10522.15,10522.15,0],["2016-01-08",10459.89,10584.41,10459.89,10584.41,16220],["2016-01-11",10584.41,10584.41,10584.41,10584.41,0],["2016-01-12",10584.41,10584.41,10584.41,10584.41,0],["2016-01-13",10584.41,10584.41,10584.41,10584.41,0],["2016-01-14",10584.41,10584.41,10584.41,10584.41,0],["2016-01-15",10459.89,10459.89,10459.89,10459.89,2000],["2016-01-18",10459.89,10459.89,10459.89,10459.89,0],["2016-01-19",10459.89,10459.89,10459.89,10459.89,0],["2016-01-20",10584.41,10584.41,10584.41,10584.41,100],["2016-01-21",10584.41,10584.41,10584.41,10584.41,0],["2016-01-22",10584.41,10584.41,10584.41,10584.41,0],["2016-01-25",10584.41,10584.41,10584.41,10584.41,0],["2016-01-26",10584.41,10584.41,10584.41,10584.41,0],["2016-01-27",10584.41,10584.41,10584.41,10584.41,0],["2016-01-28",10584.41,10584.41,10584.41,10584.41,0],["2016-01-29",10584.41,10584.41,10584.41,10584.41,0],["2016-02-01",10584.41,10584.41,10584.41,10584.41,0],["2016-02-02",10584.41,10584.41,10584.41,10584.41,0],["2016-02-03",10584.41,10584.41,10584.41,10584.41,0],["2016-02-04",10584.41,10584.41,10584.41,10584.41,0],["2016-02-05",10584.41,10584.41,10584.41,10584.41,0],["2016-02-15",10584.41,10584.41,10584.41,10584.41,0],["2016-02-16",10584.41,10584.41,10584.41,10584.41,0],["2016-02-17",10584.41,10584.41,10584.41,10584.41,0],["2016-02-18",10584.41,10584.41,10584.41,10584.41,0],["2016-02-19",10584.41,10584.41,10584.41,10584.41,500],["2016-02-22",10024.06,10584.41,10024.06,10584.41,110],["2016-02-23",10584.41,10584.41,10584.41,10584.41,0],["2016-02-24",10584.41,10584.41,10584.41,10584.41,0],["2016-02-25",10584.41,10584.41,10584.41,10584.41,980],["2016-02-26",10335.37,10584.41,10086.32,10086.32,130],["2016-02-29",10273.11,10273.11,10210.85,10273.11,1540],["2016-03-01",10273.11,10273.11,10273.11,10273.11,10],["2016-03-02",10273.11,10273.11,10273.11,10273.11,1700],["2016-03-03",10273.11,10273.11,10273.11,10273.11,0],["2016-03-04",10273.11,10273.11,10273.11,10273.11,1000],["2016-03-07",10397.63,10397.63,10273.11,10273.11,30],["2016-03-08",10273.11,10273.11,10273.11,10273.11,100],["2016-03-09",10957.98,10957.98,10273.11,10273.11,680],["2016-03-10",10957.98,10957.98,10522.15,10833.46,230],["2016-03-11",10833.46,10957.98,10522.15,10957.98,690],["2016-03-14",10397.63,10957.98,10397.63,10646.67,380],["2016-03-15",10522.15,10833.46,10397.63,10833.46,1540],["2016-03-16",10522.15,10584.41,10522.15,10584.41,260],["2016-03-17",10646.67,10646.67,10584.41,10584.41,110],["2016-03-18",10459.89,11269.29,10459.89,10895.72,1840],["2016-03-21",10708.94,10895.72,10708.94,10895.72,490],["2016-03-22",10895.72,11456.07,10895.72,11456.07,310],["2016-03-23",11456.07,11456.07,11456.07,11456.07,0],["2016-03-24",11456.07,11456.07,11456.07,11456.07,0],["2016-03-25",11456.07,11456.07,11456.07,11456.07,0],["2016-03-28",10708.94,10771.2,10708.94,10708.94,111130],["2016-03-29",10708.94,10708.94,10708.94,10708.94,190],["2016-03-30",10771.2,11207.03,10771.2,11207.03,1010],["2016-03-31",10957.98,10957.98,10895.72,10895.72,2500],["2016-04-01",10895.72,10895.72,10895.72,10895.72,0],["2016-04-04",10895.72,10895.72,10895.72,10895.72,0],["2016-04-05",11207.03,11207.03,10895.72,10895.72,1200],["2016-04-06",10895.72,10895.72,10895.72,10895.72,0],["2016-04-07",10522.15,10895.72,10397.63,10895.72,300],["2016-04-08",11518.33,11518.33,11518.33,11518.33,10],["2016-04-11",10833.46,10833.46,10833.46,10833.46,10],["2016-04-12",10771.2,10771.2,10708.94,10708.94,2490],["2016-04-13",10708.94,10708.94,10708.94,10708.94,0],["2016-04-14",10708.94,10708.94,10708.94,10708.94,0],["2016-04-15",10708.94,10708.94,10708.94,10708.94,0],["2016-04-19",10833.46,10833.46,10833.46,10833.46,10],["2016-04-20",11331.55,11331.55,11331.55,11331.55,10],["2016-04-21",11331.55,11331.55,11331.55,11331.55,0],["2016-04-22",11331.55,11331.55,11331.55,11331.55,10],["2016-04-25",10584.41,11020.24,10584.41,10646.67,1050],["2016-04-26",10646.67,10646.67,10646.67,10646.67,0],["2016-04-27",10397.63,10397.63,10397.63,10397.63,10],["2016-04-28",10024.06,10024.06,10024.06,10024.06,300],["2016-04-29",10584.41,10584.41,10584.41,10584.41,150],["2016-05-04",10584.41,10584.41,10584.41,10584.41,0],["2016-05-05",10584.41,10584.41,10584.41,10584.41,0],["2016-05-06",10584.41,10584.41,10584.41,10584.41,0],["2016-05-09",10584.41,10584.41,10584.41,10584.41,287140],["2016-05-10",10833.46,10833.46,9961.8,9961.8,230],["2016-05-11",10551.64,10551.64,10551.64,10551.64,5440],["2016-05-12",10551.64,10551.64,10551.64,10551.64,0],["2016-05-13",10551.64,11141.49,10158.42,10158.42,10490],["2016-05-16",10486.11,10486.11,10486.11,10486.11,1320],["2016-05-17",10092.88,10092.88,10092.88,10092.88,10],["2016-05-18",10748.26,10748.26,9896.26,10748.26,40],["2016-05-19",10223.95,11403.64,10223.95,10486.11,890],["2016-05-20",9896.26,9896.26,9896.26,9896.26,690],["2016-05-23",9961.8,10420.57,9961.8,10420.57,20],["2016-05-24",9830.72,10682.72,9830.72,10682.72,140],["2016-05-25",10682.72,10682.72,10682.72,10682.72,0],["2016-05-26",10486.11,10486.11,10486.11,10486.11,40],["2016-05-27",11207.03,11207.03,11207.03,11207.03,10],["2016-05-30",11665.79,11665.79,10551.64,11207.03,190],["2016-05-31",11731.33,11731.33,11731.33,11731.33,10],["2016-06-01",11731.33,11731.33,11731.33,11731.33,0],["2016-06-02",11731.33,12059.02,11731.33,12059.02,30],["2016-06-03",12124.56,12124.56,11927.95,11927.95,30],["2016-06-06",11141.49,11534.72,11141.49,11534.72,30],["2016-06-07",12059.02,12059.02,10748.26,10748.26,650],["2016-06-08",10551.64,11010.41,10551.64,11010.41,510],["2016-06-09",11403.64,11403.64,11403.64,11403.64,10],["2016-06-10",10682.72,10682.72,10617.18,10617.18,90],["2016-06-13",10944.87,10944.87,10944.87,10944.87,10],["2016-06-14",11272.56,11338.1,11207.03,11338.1,210],["2016-06-15",11338.1,11338.1,11338.1,11338.1,0],["2016-06-16",11272.56,11338.1,11272.56,11338.1,320],["2016-06-17",11338.1,11338.1,11338.1,11338.1,0],["2016-06-20",10551.64,10551.64,10551.64,10551.64,10],["2016-06-21",10551.64,10551.64,10551.64,10551.64,0],["2016-06-22",10551.64,10551.64,10551.64,10551.64,300],["2016-06-23",11010.41,11010.41,10617.18,10617.18,3070],["2016-06-24",10617.18,10617.18,10617.18,10617.18,0],["2016-06-27",10617.18,10617.18,10617.18,10617.18,0],["2016-06-28",10617.18,10617.18,10617.18,10617.18,0],["2016-06-29",10617.18,10617.18,10617.18,10617.18,0],["2016-06-30",10944.87,10944.87,10944.87,10944.87,40],["2016-07-01",10944.87,10944.87,10944.87,10944.87,0],["2016-07-04",10944.87,10944.87,10944.87,10944.87,0],["2016-07-05",10617.18,10617.18,10617.18,10617.18,500],["2016-07-06",10617.18,10617.18,10486.11,10486.11,2000],["2016-07-07",9896.26,10879.33,9765.19,10879.33,310],["2016-07-08",11272.56,11272.56,11272.56,11272.56,10],["2016-07-11",11272.56,11272.56,11272.56,11272.56,50000],["2016-07-12",10617.18,10617.18,10551.64,10551.64,270],["2016-07-13",10158.42,11141.49,9830.72,11141.49,2260],["2016-07-14",10486.11,11141.49,10486.11,11141.49,2030],["2016-07-15",10617.18,11403.64,10420.57,11403.64,10240],["2016-07-18",11600.25,11600.25,10617.18,11207.03,1670],["2016-07-19",11534.72,11534.72,10486.11,10486.11,430],["2016-07-20",10813.8,10813.8,10617.18,10617.18,70],["2016-07-21",9896.26,9896.26,9896.26,9896.26,10],["2016-07-22",9240.88,10486.11,9240.88,10420.57,500],["2016-07-25",11010.41,11010.41,11010.41,11010.41,10],["2016-07-26",11403.64,11403.64,11403.64,11403.64,10],["2016-07-27",11731.33,11731.33,11731.33,11731.33,10],["2016-07-28",12059.02,12059.02,12059.02,12059.02,120],["2016-07-29",11272.56,11927.95,11272.56,11927.95,220],["2016-08-01",11141.49,11403.64,11141.49,11403.64,20],["2016-08-02",11665.79,11665.79,10617.18,11534.72,30],["2016-08-03",11927.95,11927.95,11927.95,11927.95,10],["2016-08-04",11927.95,11927.95,11927.95,11927.95,0],["2016-08-05",11927.95,11927.95,11141.49,11141.49,20],["2016-08-08",11534.72,11534.72,10486.11,11141.49,1620],["2016-08-09",11141.49,11141.49,11141.49,11141.49,0],["2016-08-10",11141.49,11141.49,11141.49,11141.49,0],["2016-08-11",10813.8,10813.8,10813.8,10813.8,10],["2016-08-12",11207.03,11207.03,11207.03,11207.03,10],["2016-08-15",10551.64,10551.64,10551.64,10551.64,10],["2016-08-16",10486.11,10486.11,10027.34,10092.88,300],["2016-08-17",10092.88,10092.88,10092.88,10092.88,0],["2016-08-18",10092.88,10092.88,10092.88,10092.88,0],["2016-08-19",10355.03,10617.18,10355.03,10617.18,3610],["2016-08-22",10486.11,10486.11,10486.11,10486.11,2500],["2016-08-23",10486.11,10486.11,10486.11,10486.11,600],["2016-08-24",10486.11,10486.11,10486.11,10486.11,9300],["2016-08-25",10486.11,10486.11,10486.11,10486.11,12900],["2016-08-26",10486.11,10486.11,10486.11,10486.11,100],["2016-08-29",10486.11,10486.11,10486.11,10486.11,300],["2016-08-30",10486.11,10486.11,10486.11,10486.11,220],["2016-08-31",9830.72,10486.11,9830.72,10486.11,20],["2016-09-01",10486.11,10486.11,10486.11,10486.11,0],["2016-09-05",10486.11,10486.11,10486.11,10486.11,0],["2016-09-06",10486.11,10486.11,10486.11,10486.11,0],["2016-09-07",10486.11,10486.11,10486.11,10486.11,0],["2016-09-08",10486.11,10486.11,10486.11,10486.11,1420000],["2016-09-09",10486.11,10486.11,10486.11,10486.11,0],["2016-09-12",10486.11,10486.11,10486.11,10486.11,0],["2016-09-13",10486.11,10486.11,10486.11,10486.11,0],["2016-09-14",10486.11,10486.11,10486.11,10486.11,0],["2016-09-15",10486.11,10486.11,10486.11,10486.11,0],["2016-09-16",10486.11,10486.11,10486.11,10486.11,0],["2016-09-19",10486.11,10486.11,10486.11,10486.11,0],["2016-09-20",10486.11,10486.11,10486.11,10486.11,0],["2016-09-21",10944.87,10944.87,10027.34,10027.34,20],["2016-09-22",9830.72,9863.49,9830.72,9830.72,8020],["2016-09-23",9830.72,9830.72,9830.72,9830.72,700],["2016-09-26",9830.72,9830.72,9830.72,9830.72,0],["2016-09-27",9830.72,10518.88,9830.72,10518.88,510],["2016-09-28",11075.95,11075.95,11075.95,11075.95,10],["2016-09-29",11075.95,11075.95,11075.95,11075.95,10],["2016-09-30",11141.49,11141.49,10322.26,10322.26,710],["2016-10-03",10322.26,10322.26,10322.26,10322.26,0],["2016-10-04",10322.26,10322.26,10322.26,10322.26,0],["2016-10-05",10322.26,10322.26,10322.26,10322.26,0],["2016-10-06",9896.26,9896.26,9896.26,9896.26,10],["2016-10-07",10518.88,10518.88,10518.88,10518.88,30],["2016-10-10",10518.88,10518.88,10518.88,10518.88,0],["2016-10-11",10518.88,10518.88,10518.88,10518.88,0],["2016-10-12",9929.03,9929.03,9929.03,9929.03,10],["2016-10-13",9961.8,10486.11,9961.8,10486.11,20],["2016-10-14",10486.11,10486.11,10486.11,10486.11,0],["2016-10-17",9896.26,9896.26,9896.26,9896.26,10],["2016-10-18",10453.34,10486.11,10453.34,10486.11,60],["2016-10-19",10486.11,10486.11,10486.11,10486.11,200],["2016-10-20",9765.19,10912.1,9765.19,10551.64,5110],["2016-10-21",10944.87,10944.87,10944.87,10944.87,70],["2016-10-24",11370.87,11370.87,11141.49,11338.1,100],["2016-10-25",11403.64,11403.64,10551.64,11010.41,1270],["2016-10-26",10912.1,10912.1,10289.49,10289.49,20],["2016-10-27",10289.49,10289.49,10289.49,10289.49,0],["2016-10-28",10486.11,10486.11,10486.11,10486.11,100],["2016-10-31",10781.03,10781.03,9863.49,9863.49,120],["2016-11-01",10158.42,10486.11,10158.42,10486.11,920],["2016-11-02",10846.57,11207.03,10846.57,11174.26,280],["2016-11-03",11141.49,11141.49,11141.49,11141.49,100],["2016-11-04",11895.18,11895.18,10486.11,10486.11,40],["2016-11-07",11043.18,11043.18,11043.18,11043.18,10],["2016-11-08",11207.03,11207.03,11207.03,11207.03,10],["2016-11-09",11796.87,11796.87,10486.11,11043.18,510],["2016-11-10",11043.18,11043.18,11043.18,11043.18,0],["2016-11-11",11043.18,11043.18,11043.18,11043.18,0],["2016-11-14",10322.26,10944.87,10289.49,10355.03,180],["2016-11-15",10944.87,11010.41,10944.87,11010.41,60],["2016-11-16",10256.72,10977.64,10256.72,10944.87,70],["2016-11-17",10486.11,10551.64,10486.11,10551.64,470770],["2016-11-18",9929.03,11010.41,9929.03,10486.11,450],["2016-11-21",10551.64,10551.64,10486.11,10486.11,2180],["2016-11-22",10486.11,10486.11,10486.11,10486.11,0],["2016-11-23",10486.11,10813.8,10486.11,10813.8,150],["2016-11-24",10092.88,11010.41,10092.88,11010.41,13710],["2016-11-25",10518.88,10682.72,10486.11,10682.72,140],["2016-11-28",10486.11,10617.18,10486.11,10617.18,100],["2016-11-29",10813.8,10813.8,10617.18,10617.18,130],["2016-11-30",10486.11,11141.49,10486.11,11141.49,2460],["2016-12-01",11141.49,11141.49,11141.49,11141.49,0],["2016-12-02",11141.49,11141.49,11141.49,11141.49,0],["2016-12-05",11141.49,11141.49,11141.49,11141.49,0],["2016-12-06",10551.64,10617.18,10551.64,10617.18,3030],["2016-12-07",10813.8,10813.8,10813.8,10813.8,10],["2016-12-08",10682.72,10682.72,10682.72,10682.72,200],["2016-12-09",10682.72,10682.72,10682.72,10682.72,300],["2016-12-12",10682.72,10682.72,10682.72,10682.72,0],["2016-12-13",10682.72,10813.8,10518.88,10518.88,22910],["2016-12-14",10518.88,10518.88,10518.88,10518.88,30],["2016-12-15",10551.64,10551.64,10518.88,10518.88,180],["2016-12-16",10518.88,10518.88,10518.88,10518.88,0],["2016-12-19",10518.88,10518.88,10518.88,10518.88,0],["2016-12-20",10617.18,10617.18,10617.18,10617.18,10],["2016-12-21",10551.64,10551.64,10486.11,10486.11,780],["2016-12-22",10289.49,10289.49,10223.95,10223.95,4180],["2016-12-23",10486.11,10486.11,10486.11,10486.11,410],["2016-12-26",10486.11,10486.11,10486.11,10486.11,4890],["2016-12-27",10486.11,10486.11,10486.11,10486.11,0],["2016-12-28",10486.11,10486.11,10486.11,10486.11,0],["2016-12-29",10617.18,10617.18,10551.64,10617.18,13000],["2016-12-30",10551.64,10617.18,10551.64,10617.18,120],["2017-01-03",10617.18,10617.18,10617.18,10617.18,0],["2017-01-04",10551.64,10551.64,10551.64,10551.64,119690],["2017-01-05",10486.11,10551.64,10486.11,10551.64,1000],["2017-01-06",10617.18,10617.18,10355.03,10355.03,10300],["2017-01-09",10355.03,10355.03,10355.03,10355.03,10],["2017-01-10",10355.03,10355.03,10355.03,10355.03,0],["2017-01-11",10355.03,10355.03,10355.03,10355.03,0],["2017-01-12",10387.8,10387.8,10355.03,10355.03,150],["2017-01-13",10617.18,10617.18,10486.11,10486.11,510],["2017-01-16",10617.18,10617.18,10617.18,10617.18,100],["2017-01-17",10617.18,10617.18,10617.18,10617.18,0],["2017-01-18",10551.64,10551.64,10551.64,10551.64,30],["2017-01-19",10551.64,10551.64,10551.64,10551.64,0],["2017-01-20",10551.64,10551.64,10551.64,10551.64,50],["2017-01-23",10551.64,10551.64,10355.03,10355.03,60],["2017-01-24",10486.11,10486.11,10486.11,10486.11,40],["2017-01-25",10486.11,10486.11,10486.11,10486.11,0],["2017-02-02",10486.11,10486.11,10486.11,10486.11,0],["2017-02-03",10551.64,10551.64,10551.64,10551.64,110],["2017-02-06",10486.11,10551.64,10486.11,10551.64,60],["2017-02-07",10551.64,11272.56,10551.64,11272.56,800],["2017-02-08",10551.64,11796.87,10486.11,10813.8,131840],["2017-02-09",10813.8,10813.8,10813.8,10813.8,0],["2017-02-10",11075.95,11075.95,11075.95,11075.95,260],["2017-02-13",11207.03,11469.18,11207.03,11469.18,2850],["2017-02-14",11665.79,11993.48,11665.79,11993.48,7260],["2017-02-15",11796.87,12779.94,11796.87,12779.94,5030],["2017-02-16",12779.94,12779.94,12779.94,12779.94,70000],["2017-02-17",11895.18,11895.18,11895.18,11895.18,10],["2017-02-20",11141.49,11207.03,11141.49,11141.49,38420],["2017-02-21",11469.18,11469.18,11141.49,11141.49,13780],["2017-02-22",11665.79,11665.79,11665.79,11665.79,10],["2017-02-23",11665.79,11796.87,11207.03,11796.87,8110],["2017-02-24",11796.87,11796.87,11796.87,11796.87,0],["2017-02-27",11993.48,11993.48,11993.48,11993.48,10],["2017-02-28",11469.18,12386.71,11469.18,11469.18,1140],["2017-03-01",11633.02,11796.87,11633.02,11796.87,16000],["2017-03-02",11174.26,11207.03,11174.26,11207.03,320],["2017-03-03",11764.1,11796.87,11764.1,11796.87,3660],["2017-03-06",11796.87,12452.25,11796.87,12452.25,750],["2017-03-07",12222.87,12452.25,12222.87,12452.25,102000],["2017-03-08",11698.56,12648.87,11698.56,12648.87,60],["2017-03-09",12648.87,12648.87,12583.33,12583.33,20],["2017-03-10",12583.33,12583.33,11796.87,11796.87,20],["2017-03-13",12091.79,12091.79,12091.79,12091.79,30],["2017-03-14",11338.1,12124.56,11338.1,12124.56,300],["2017-03-15",11796.87,11796.87,11796.87,11796.87,3000],["2017-03-16",11796.87,11862.41,11796.87,11796.87,4960],["2017-03-17",12124.56,12124.56,12124.56,12124.56,500],["2017-03-20",12124.56,12124.56,12124.56,12124.56,20],["2017-03-21",11305.33,12779.94,11305.33,12779.94,710],["2017-03-22",13107.63,13107.63,12452.25,12452.25,8020],["2017-03-23",13107.63,13107.63,13107.63,13107.63,60],["2017-03-24",12190.1,12452.25,12190.1,12452.25,1970],["2017-03-27",12124.56,12124.56,12124.56,12124.56,30],["2017-03-28",12124.56,12124.56,12124.56,12124.56,10],["2017-03-29",12124.56,12124.56,12124.56,12124.56,0],["2017-03-30",12124.56,12124.56,12124.56,12124.56,0],["2017-03-31",12124.56,12124.56,12124.56,12124.56,0],["2017-04-03",12124.56,12124.56,12124.56,12124.56,0],["2017-04-04",12190.1,12190.1,12124.56,12124.56,2100],["2017-04-05",12124.56,12124.56,12124.56,12124.56,0],["2017-04-07",12124.56,12124.56,12124.56,12124.56,0],["2017-04-10",12124.56,12452.25,12124.56,12452.25,9030],["2017-04-11",12124.56,12124.56,12124.56,12124.56,5500],["2017-04-12",12779.94,12779.94,12124.56,12124.56,260],["2017-04-13",12255.64,12255.64,12255.64,12255.64,400],["2017-04-14",12255.64,12255.64,12255.64,12255.64,5000],["2017-04-17",12255.64,12255.64,12255.64,12255.64,0],["2017-04-18",11796.87,11796.87,11796.87,11796.87,20],["2017-04-19",11796.87,11796.87,11796.87,11796.87,0],["2017-04-20",11796.87,11796.87,11796.87,11796.87,0],["2017-04-21",11796.87,11796.87,11796.87,11796.87,0],["2017-04-24",11796.87,11796.87,11796.87,11796.87,0],["2017-04-25",11469.18,11469.18,11469.18,11469.18,5000],["2017-04-26",11207.03,11207.03,11207.03,11207.03,70],["2017-04-27",11207.03,11207.03,11207.03,11207.03,0],["2017-04-28",11207.03,11207.03,11207.03,11207.03,0],["2017-05-03",11960.71,11960.71,11960.71,11960.71,35060],["2017-05-04",11469.18,11469.18,11469.18,11469.18,3000],["2017-05-05",11960.71,11960.71,11141.49,11141.49,2130],["2017-05-08",11141.49,11469.18,11141.49,11469.18,3000],["2017-05-09",11796.87,11796.87,11796.87,11796.87,60],["2017-05-10",11469.18,11469.18,11469.18,11469.18,3000],["2017-05-11",11469.18,11469.18,11469.18,11469.18,0],["2017-05-12",11174.26,12124.56,11174.26,12124.56,400],["2017-05-15",12124.56,12124.56,12124.56,12124.56,3980],["2017-05-16",12124.56,12124.56,12124.56,12124.56,10],["2017-05-17",12124.56,12943.79,12124.56,12943.79,20],["2017-05-18",13795.78,13795.78,12943.79,13795.78,20],["2017-05-19",14385.63,14385.63,13763.01,14385.63,20],["2017-05-22",13435.32,14385.63,13435.32,14385.63,110],["2017-05-23",13402.55,13402.55,13402.55,13402.55,210],["2017-05-24",13107.63,13107.63,13107.63,13107.63,10],["2017-05-25",13107.63,13107.63,13107.63,13107.63,0],["2017-05-26",12190.1,12190.1,12190.1,12190.1,100],["2017-05-29",11338.1,12911.02,11338.1,12911.02,230],["2017-05-30",12911.02,12911.02,12911.02,12911.02,0],["2017-05-31",13435.32,13435.32,13435.32,13435.32,10],["2017-06-01",13435.32,13435.32,13435.32,13435.32,0],["2017-06-02",12517.79,12517.79,12517.79,12517.79,10],["2017-06-05",12517.79,12517.79,12517.79,12517.79,0],["2017-06-06",11665.79,12124.56,11665.79,12124.56,2180],["2017-06-07",12124.56,12124.56,12124.56,12124.56,0],["2017-06-08",12124.56,12124.56,12124.56,12124.56,5000],["2017-06-09",12943.79,12943.79,12943.79,12943.79,20],["2017-06-12",12943.79,12943.79,12943.79,12943.79,0],["2017-06-13",13763.01,13763.01,13763.01,13763.01,10],["2017-06-14",13763.01,13763.01,13763.01,13763.01,0],["2017-06-15",13763.01,13763.01,13763.01,13763.01,0],["2017-06-16",13107.63,13107.63,13107.63,13107.63,3350],["2017-06-19",12190.1,13763.01,12190.1,13763.01,30],["2017-06-20",12812.71,12812.71,12812.71,12812.71,100],["2017-06-21",11960.71,13631.94,11960.71,13631.94,60],["2017-06-22",12681.63,14156.24,12681.63,12714.4,30],["2017-06-23",13224.34,13224.34,13224.34,13224.34,20],["2017-06-26",13224.34,13224.34,13224.34,13224.34,0],["2017-06-27",12918.38,12918.38,12918.38,12918.38,530],["2017-06-28",13768.27,13768.27,13768.27,13768.27,10],["2017-06-29",13734.28,13734.28,13734.28,13734.28,10],["2017-06-30",12918.38,12918.38,12918.38,12918.38,2000],["2017-07-03",13768.27,13768.27,13666.28,13666.28,20],["2017-07-04",13258.34,13258.34,13258.34,13258.34,10],["2017-07-05",13258.34,13258.34,13258.34,13258.34,1000],["2017-07-06",13258.34,13258.34,13122.35,13122.35,5010],["2017-07-07",13258.34,13598.29,13258.34,13598.29,1100],["2017-07-10",13598.29,14346.2,13598.29,14346.2,110],["2017-07-11",14516.18,14516.18,14516.18,14516.18,20],["2017-07-12",13530.3,13530.3,13530.3,13530.3,20],["2017-07-13",12646.41,14278.21,12646.41,14278.21,7500],["2017-07-14",14856.13,14856.13,14754.15,14754.15,20],["2017-07-17",13734.28,15298.08,13734.28,15298.08,110],["2017-07-18",14244.21,14244.21,14244.21,14244.21,10],["2017-07-19",14244.21,14244.21,13258.34,13258.34,50],["2017-07-20",13258.34,13258.34,12918.38,12918.38,1110],["2017-07-21",12918.38,13768.27,12034.49,13768.27,1190],["2017-07-24",14278.21,14278.21,14278.21,14278.21,10],["2017-07-25",14278.21,14278.21,14278.21,14278.21,0],["2017-07-26",13292.33,13292.33,13292.33,13292.33,30660],["2017-07-27",13768.27,13768.27,12918.38,12918.38,930],["2017-07-28",12646.41,13768.27,12578.42,13768.27,7410],["2017-07-31",14142.22,14142.22,14142.22,14142.22,100],["2017-08-01",13156.35,13156.35,13156.35,13156.35,20],["2017-08-02",13258.34,13258.34,13258.34,13258.34,1000],["2017-08-03",13598.29,13598.29,12918.38,12918.38,1120],["2017-08-04",12918.38,12918.38,12918.38,12918.38,10],["2017-08-07",12918.38,12918.38,12918.38,12918.38,1490],["2017-08-08",12918.38,12918.38,12918.38,12918.38,5000],["2017-08-09",12918.38,12918.38,12918.38,12918.38,70],["2017-08-10",12918.38,12918.38,12918.38,12918.38,30650],["2017-08-11",12714.4,12918.38,12714.4,12918.38,40],["2017-08-14",12578.42,12918.38,12238.46,12918.38,2700],["2017-08-15",13394.32,13394.32,13394.32,13394.32,100],["2017-08-16",13394.32,13394.32,13394.32,13394.32,30650],["2017-08-17",13394.32,13394.32,13394.32,13394.32,30650],["2017-08-18",13394.32,13394.32,13394.32,13394.32,30650],["2017-08-21",13394.32,13394.32,13394.32,13394.32,30650],["2017-08-22",13394.32,13394.32,13394.32,13394.32,30650],["2017-08-23",12918.38,12918.38,12918.38,12918.38,2000],["2017-08-24",12034.49,12034.49,12034.49,12034.49,1600],["2017-08-25",12816.39,12850.39,12816.39,12850.39,240],["2017-08-28",13122.35,13734.28,12578.42,12578.42,5040],["2017-08-29",12578.42,12578.42,12578.42,12578.42,30650],["2017-08-30",12578.42,12578.42,12578.42,12578.42,30650],["2017-08-31",12578.42,12578.42,12578.42,12578.42,20000],["2017-09-01",12578.42,12578.42,12578.42,12578.42,4510],["2017-09-05",12238.46,13394.32,12238.46,13394.32,1210],["2017-09-06",13598.29,13598.29,12578.42,13530.3,3030],["2017-09-07",13530.3,13530.3,13530.3,13530.3,20000],["2017-09-08",14414.19,14448.19,13530.3,14448.19,30],["2017-09-11",14924.13,14924.13,13462.31,13462.31,190],["2017-09-12",14244.21,14244.21,12918.38,12918.38,2510],["2017-09-13",12918.38,12918.38,12918.38,12918.38,20000],["2017-09-14",12102.48,12102.48,12102.48,12102.48,10],["2017-09-15",11286.58,12918.38,11286.58,12340.45,5170],["2017-09-18",12578.42,12578.42,12578.42,12578.42,2100],["2017-09-19",12578.42,12578.42,12578.42,12578.42,20000],["2017-09-20",11796.52,11796.52,11796.52,11796.52,10],["2017-09-21",11116.6,11116.6,11116.6,11116.6,10],["2017-09-22",11864.51,11864.51,11864.51,11864.51,10],["2017-09-25",11116.6,12680.41,11116.6,12680.41,4120],["2017-09-26",13564.3,13564.3,12714.4,13530.3,1140],["2017-09-27",14278.21,14278.21,13258.34,14210.22,140],["2017-09-28",15128.1,15162.1,13224.34,13224.34,1480],["2017-09-29",12918.38,14040.24,12578.42,13258.34,6140],["2017-10-02",14176.22,14176.22,12578.42,12850.39,4280],["2017-10-03",13700.28,13700.28,12578.42,12578.42,1270],["2017-10-04",12578.42,13020.37,12578.42,13020.37,1010],["2017-10-05",13904.25,13904.25,13224.34,13224.34,30],["2017-10-06",13564.3,13564.3,12918.38,12918.38,13510],["2017-10-09",12918.38,12918.38,12680.41,12680.41,3010],["2017-10-10",12680.41,12680.41,12680.41,12680.41,20000],["2017-10-11",12714.4,12714.4,12578.42,12578.42,12000],["2017-10-12",12578.42,12578.42,12578.42,12578.42,3300],["2017-10-13",12578.42,12578.42,12578.42,12578.42,400],["2017-10-16",12918.38,12918.38,12850.39,12918.38,1970],["2017-10-17",12918.38,12918.38,12918.38,12918.38,20000],["2017-10-18",12918.38,13598.29,12918.38,13598.29,3910],["2017-10-19",12918.38,12918.38,12918.38,12918.38,10],["2017-10-20",12918.38,12918.38,12918.38,12918.38,100],["2017-10-23",12918.38,12918.38,12918.38,12918.38,20000],["2017-10-24",12578.42,12578.42,12034.49,12034.49,16000],["2017-10-25",12238.46,12238.46,12238.46,12238.46,3000],["2017-10-26",12578.42,12578.42,12578.42,12578.42,4000],["2017-10-27",12578.42,12578.42,12578.42,12578.42,0],["2017-10-30",12646.41,12646.41,12646.41,12646.41,600],["2017-10-31",12578.42,12578.42,12578.42,12578.42,600],["2017-11-01",12578.42,12578.42,12578.42,12578.42,0],["2017-11-02",12578.42,12918.38,12578.42,12918.38,5000],["2017-11-03",12918.38,12918.38,12918.38,12918.38,700],["2017-11-06",12918.38,12986.37,12918.38,12918.38,890],["2017-11-07",12918.38,12918.38,12918.38,12918.38,0],["2017-11-08",13258.34,13258.34,13258.34,13258.34,2000],["2017-11-09",13258.34,13258.34,13258.34,13258.34,0],["2017-11-10",13598.29,13598.29,13020.37,13020.37,120],["2017-11-13",12170.47,13598.29,12170.47,13598.29,1110],["2017-11-14",13598.29,13598.29,13598.29,13598.29,0],["2017-11-15",13598.29,13598.29,13598.29,13598.29,0],["2017-11-16",12646.41,12646.41,12646.41,12646.41,1090],["2017-11-17",12646.41,12646.41,12646.41,12646.41,0],["2017-11-20",12578.42,12578.42,12238.46,12238.46,1810],["2017-11-21",12238.46,12238.46,12238.46,12238.46,0],["2017-11-22",12102.48,12102.48,12068.48,12102.48,250],["2017-11-23",12918.38,12918.38,12918.38,12918.38,10],["2017-11-24",12272.46,12272.46,12272.46,12272.46,10],["2017-11-27",12068.48,12238.46,12068.48,12136.48,2810],["2017-11-28",12952.37,12952.37,12850.39,12952.37,180],["2017-11-29",13802.27,13802.27,13802.27,13802.27,10],["2017-11-30",12850.39,13802.27,12850.39,12850.39,266550],["2017-12-01",12068.48,12136.48,12068.48,12136.48,20],["2017-12-04",12238.46,12918.38,12238.46,12918.38,1370],["2017-12-05",12442.44,12442.44,12442.44,12442.44,10],["2017-12-06",12442.44,12442.44,12442.44,12442.44,0],["2017-12-07",12442.44,12442.44,12442.44,12442.44,0],["2017-12-08",12442.44,12442.44,12442.44,12442.44,0],["2017-12-11",12442.44,12442.44,12442.44,12442.44,0],["2017-12-12",12442.44,12442.44,12442.44,12442.44,0],["2017-12-13",13190.34,13190.34,13190.34,13190.34,10],["2017-12-14",12272.46,12272.46,12272.46,12272.46,10],["2017-12-15",12238.46,13122.35,12238.46,13122.35,1780],["2017-12-18",12272.46,13054.36,12272.46,13054.36,30],["2017-12-19",13054.36,13054.36,13054.36,13054.36,0],["2017-12-20",12408.44,12408.44,12408.44,12408.44,10],["2017-12-21",12170.47,12340.45,12136.48,12136.48,780],["2017-12-22",12136.48,12136.48,12136.48,12136.48,0],["2017-12-25",12136.48,12136.48,12136.48,12136.48,0],["2017-12-26",11422.57,11422.57,11422.57,11422.57,30],["2017-12-27",12204.47,12204.47,12204.47,12204.47,10],["2017-12-28",12918.38,12918.38,12918.38,12918.38,200],["2017-12-29",12102.48,13802.27,12102.48,12340.45,13470],["2018-01-02",12340.45,12340.45,12340.45,12340.45,150],["2018-01-03",12340.45,12340.45,12340.45,12340.45,0],["2018-01-04",13190.34,13190.34,13190.34,13190.34,1420],["2018-01-05",13190.34,13190.34,13190.34,13190.34,30],["2018-01-08",12374.45,12374.45,12374.45,12374.45,10],["2018-01-09",12374.45,12374.45,12374.45,12374.45,0],["2018-01-10",12374.45,12374.45,12374.45,12374.45,0],["2018-01-11",11898.51,12578.42,11898.51,12578.42,300],["2018-01-12",11762.52,13326.33,11762.52,13326.33,20],["2018-01-15",12442.44,12442.44,12442.44,12442.44,10],["2018-01-16",12442.44,12442.44,12442.44,12442.44,0],["2018-01-17",12442.44,12442.44,12442.44,12442.44,0],["2018-01-18",12442.44,12442.44,12442.44,12442.44,0],["2018-01-19",11762.52,12578.42,11762.52,12578.42,150],["2018-01-22",12578.42,12578.42,12578.42,12578.42,0],["2018-01-25",11728.53,12918.38,11728.53,12918.38,1730],["2018-01-26",12918.38,12918.38,12918.38,12918.38,0],["2018-01-29",12204.47,12204.47,12204.47,12204.47,10],["2018-01-30",11354.57,12238.46,11354.57,12238.46,20],["2018-01-31",12578.42,12578.42,11830.51,11830.51,9270],["2018-02-01",11830.51,12646.41,11830.51,11932.5,2780],["2018-02-02",11966.5,12034.49,11966.5,11966.5,120],["2018-02-05",11966.5,11966.5,11966.5,11966.5,10],["2018-02-06",11966.5,11966.5,11966.5,11966.5,0],["2018-02-07",11966.5,11966.5,11966.5,11966.5,0],["2018-02-08",11966.5,11966.5,11966.5,11966.5,0],["2018-02-09",11966.5,11966.5,11966.5,11966.5,20],["2018-02-12",12714.4,12714.4,12000.49,12000.49,30],["2018-02-13",12000.49,12000.49,12000.49,12000.49,0],["2018-02-21",12816.39,12816.39,12816.39,12816.39,10],["2018-02-22",13666.28,13666.28,13666.28,13666.28,10],["2018-02-23",12918.38,12918.38,12714.4,12714.4,4040],["2018-02-26",12918.38,13598.29,12918.38,12918.38,3980],["2018-02-27",12918.38,12918.38,12918.38,12918.38,0],["2018-02-28",12442.44,13394.32,12442.44,13394.32,40],["2018-03-01",12918.38,13258.34,12918.38,13258.34,2210],["2018-03-02",13258.34,13258.34,13258.34,13258.34,0],["2018-03-05",14176.22,14176.22,13258.34,13258.34,90],["2018-03-06",13258.34,13258.34,13258.34,13258.34,10],["2018-03-07",13326.33,13802.27,13258.34,13258.34,1300],["2018-03-08",13258.34,13734.28,13224.34,13326.33,280],["2018-03-09",12646.41,13258.34,12646.41,13258.34,50],["2018-03-12",12578.42,12918.38,12578.42,12918.38,5550],["2018-03-13",12918.38,13020.37,12918.38,12918.38,110],["2018-03-14",12918.38,12918.38,12918.38,12918.38,0],["2018-03-15",12918.38,12918.38,12918.38,12918.38,40],["2018-03-16",12986.37,13462.31,12986.37,13326.33,200],["2018-03-19",13326.33,13326.33,13326.33,13326.33,0],["2018-03-20",13326.33,13326.33,13326.33,13326.33,0],["2018-03-21",13326.33,13326.33,13326.33,13326.33,0],["2018-03-22",13326.33,13326.33,13326.33,13326.33,0],["2018-03-23",12986.37,12986.37,12918.38,12918.38,2010],["2018-03-26",12952.37,12986.37,12918.38,12918.38,1300],["2018-03-27",12170.47,13054.36,12170.47,13054.36,20],["2018-03-28",13054.36,13054.36,13054.36,13054.36,0],["2018-03-29",12578.42,12578.42,12578.42,12578.42,10],["2018-03-30",12578.42,12578.42,12578.42,12578.42,0],["2018-04-02",11762.52,12918.38,11762.52,12918.38,1020],["2018-04-03",12238.46,12918.38,12238.46,12918.38,1510],["2018-04-04",12918.38,12918.38,12918.38,12918.38,1250],["2018-04-05",12306.45,12306.45,12306.45,12306.45,10],["2018-04-06",13122.35,13122.35,13122.35,13122.35,10],["2018-04-09",12374.45,12374.45,12374.45,12374.45,10],["2018-04-10",12374.45,12374.45,12374.45,12374.45,0],["2018-04-11",12918.38,12918.38,12918.38,12918.38,10],["2018-04-12",12238.46,12238.46,12238.46,12238.46,10],["2018-04-13",12238.46,12238.46,12238.46,12238.46,0],["2018-04-16",12238.46,12238.46,12238.46,12238.46,0],["2018-04-17",11558.55,11558.55,11558.55,11558.55,10],["2018-04-18",11558.55,11558.55,11558.55,11558.55,0],["2018-04-19",11218.59,11218.59,11218.59,11218.59,10],["2018-04-20",11218.59,11218.59,11218.59,11218.59,0],["2018-04-23",12000.49,12000.49,12000.49,12000.49,30],["2018-04-24",12000.49,12000.49,12000.49,12000.49,0],["2018-04-26",11218.59,11218.59,11218.59,11218.59,10],["2018-04-27",11218.59,11218.59,11218.59,11218.59,0],["2018-05-02",10470.69,11558.55,10470.69,11558.55,30],["2018-05-03",10776.65,10776.65,10776.65,10776.65,10],["2018-05-04",10776.65,10776.65,10776.65,10776.65,0],["2018-05-07",10776.65,10776.65,10776.65,10776.65,0],["2018-05-08",10776.65,10776.65,10776.65,10776.65,0],["2018-05-09",10538.68,10538.68,10334.7,10334.7,30],["2018-05-10",10334.7,10334.7,10334.7,10334.7,0],["2018-05-11",10334.7,10334.7,10334.7,10334.7,0],["2018-05-14",10334.7,10334.7,10334.7,10334.7,0],["2018-05-15",11048.61,11048.61,11048.61,11048.61,10],["2018-05-16",11048.61,11048.61,11048.61,11048.61,0],["2018-05-17",11048.61,11048.61,11048.61,11048.61,0],["2018-05-18",11048.61,11048.61,11048.61,11048.61,0],["2018-05-21",10764.4,11794.66,10764.4,11794.66,20],["2018-05-22",11155.19,11155.19,11155.19,11155.19,20],["2018-05-23",11901.24,11901.24,11901.24,11901.24,10],["2018-05-24",12682.81,12682.81,12682.81,12682.81,20],["2018-05-25",12078.87,12078.87,12078.87,12078.87,10],["2018-05-28",11297.3,12078.87,11261.77,12078.87,2520],["2018-05-29",12078.87,12078.87,12078.87,12078.87,0],["2018-05-30",11332.82,11723.61,11332.82,11723.61,110],["2018-05-31",12078.87,12078.87,11723.61,11723.61,360],["2018-06-01",12043.34,12540.71,11013.09,12540.71,620],["2018-06-04",13393.33,13393.33,13393.33,13393.33,20],["2018-06-05",12469.66,14317.01,12469.66,12469.66,2440],["2018-06-06",12469.66,12469.66,12469.66,12469.66,600],["2018-06-07",11617.03,11617.03,11617.03,11617.03,20],["2018-06-08",11617.03,11617.03,11617.03,11617.03,0],["2018-06-11",10906.51,12078.87,10906.51,12078.87,90],["2018-06-12",12078.87,12078.87,12078.87,12078.87,0],["2018-06-13",11403.87,11403.87,11403.87,11403.87,10],["2018-06-14",11403.87,11403.87,11403.87,11403.87,0],["2018-06-15",11403.87,11403.87,11403.87,11403.87,0],["2018-06-18",11403.87,11403.87,11403.87,11403.87,0],["2018-06-19",11403.87,11403.87,11403.87,11403.87,0],["2018-06-20",11403.87,11403.87,11403.87,11403.87,0],["2018-06-21",10693.35,10693.35,10693.35,10693.35,10],["2018-06-22",10693.35,10693.35,10693.35,10693.35,0],["2018-06-25",10693.35,11439.4,10693.35,11439.4,20],["2018-06-26",10799.93,12220.97,10799.93,12220.97,30],["2018-06-27",12220.97,12220.97,12220.97,12220.97,10],["2018-06-28",12220.97,12220.97,12220.97,12220.97,0],["2018-06-29",13002.55,13002.55,13002.55,13002.55,10],["2018-07-02",12149.92,12149.92,12149.92,12149.92,10],["2018-07-03",12931.5,12931.5,12931.5,12931.5,10],["2018-07-04",12078.87,12078.87,12078.87,12078.87,10],["2018-07-05",11297.3,12789.39,11297.3,12789.39,20],["2018-07-06",12043.34,13428.86,12043.34,13428.86,20],["2018-07-09",12540.71,14139.38,12540.71,13855.17,170],["2018-07-10",12895.97,13570.96,12895.97,13570.96,20],["2018-07-11",14139.38,14139.38,13144.65,13180.18,1110],["2018-07-12",12505.18,13713.07,12505.18,13713.07,20],["2018-07-13",12753.86,13428.86,12753.86,13428.86,20],["2018-07-16",12718.34,13713.07,12718.34,13713.07,20],["2018-07-17",12895.97,12895.97,12895.97,12895.97,10],["2018-07-18",13002.55,13002.55,12931.5,12931.5,1000],["2018-07-19",12931.5,12931.5,12931.5,12931.5,0],["2018-07-20",12220.97,13428.86,12220.97,13428.86,20],["2018-07-23",12789.39,14139.38,12789.39,14139.38,630],["2018-07-24",13251.23,13570.96,13215.7,13215.7,330],["2018-07-25",12611.76,12611.76,12611.76,12611.76,10],["2018-07-26",12611.76,12611.76,12611.76,12611.76,0],["2018-07-27",13215.7,13215.7,13215.7,13215.7,20],["2018-07-30",12505.18,13642.02,12505.18,13642.02,5110],["2018-07-31",12718.34,14565.7,12718.34,13784.12,130],["2018-08-01",12895.97,13570.96,12895.97,13499.91,5040],["2018-08-02",13499.91,13499.91,13499.91,13499.91,5700],["2018-08-03",13499.91,13499.91,13499.91,13499.91,560],["2018-08-06",12647.29,12647.29,12647.29,12647.29,10],["2018-08-07",13499.91,13499.91,13499.91,13499.91,10],["2018-08-08",12789.39,13428.86,12789.39,13428.86,30],["2018-08-09",13428.86,13428.86,13428.86,13428.86,20],["2018-08-10",12718.34,13428.86,12718.34,13428.86,20],["2018-08-13",12789.39,13215.7,12789.39,12860.44,30],["2018-08-14",12860.44,12860.44,12860.44,12860.44,10],["2018-08-15",12256.5,13286.76,12256.5,13215.7,30],["2018-08-16",12789.39,13357.81,12789.39,13357.81,20],["2018-08-17",12576.23,13357.81,12540.71,13357.81,30],["2018-08-20",12789.39,12789.39,12789.39,12789.39,10],["2018-08-21",12789.39,12789.39,12789.39,12789.39,0],["2018-08-22",12647.29,13215.7,12647.29,13215.7,20],["2018-08-23",13144.65,13428.86,13144.65,13428.86,30],["2018-08-24",12824.92,12824.92,12824.92,12824.92,10],["2018-08-27",12824.92,12824.92,12824.92,12824.92,0],["2018-08-28",11972.29,11972.29,11972.29,11972.29,10],["2018-08-29",11972.29,11972.29,11972.29,11972.29,0],["2018-08-30",11972.29,11972.29,11972.29,11972.29,0],["2018-08-31",11972.29,11972.29,11972.29,11972.29,10],["2018-09-04",12789.39,12789.39,12789.39,12789.39,100],["2018-09-05",11901.24,12895.97,11901.24,12895.97,20],["2018-09-06",12895.97,13428.86,12895.97,12895.97,5010],["2018-09-07",12895.97,12895.97,12895.97,12895.97,0],["2018-09-10",12220.97,12220.97,12220.97,12220.97,10],["2018-09-11",12220.97,12220.97,12220.97,12220.97,0],["2018-09-12",11936.76,11936.76,11936.76,11936.76,10],["2018-09-13",11723.61,11723.61,11723.61,11723.61,100],["2018-09-14",11084.14,12540.71,11084.14,12540.71,20],["2018-09-17",12078.87,12078.87,12078.87,12078.87,10],["2018-09-18",12078.87,12078.87,12078.87,12078.87,0],["2018-09-19",11723.61,12895.97,11723.61,12895.97,1070],["2018-09-20",13499.91,13499.91,13499.91,13499.91,20],["2018-09-21",12860.44,12860.44,12860.44,12860.44,10],["2018-09-24",12860.44,12860.44,12860.44,12860.44,0],["2018-09-25",12860.44,12860.44,12860.44,12860.44,0],["2018-09-26",12860.44,12860.44,12860.44,12860.44,0],["2018-09-27",12363.08,13428.86,12363.08,13428.86,20],["2018-09-28",12505.18,13357.81,12505.18,13357.81,20],["2018-10-01",12505.18,12789.39,12505.18,12789.39,1210],["2018-10-02",13499.91,13499.91,13499.91,13499.91,400],["2018-10-03",12611.76,12611.76,12611.76,12611.76,10],["2018-10-04",12611.76,12611.76,12611.76,12611.76,0],["2018-10-05",11936.76,11936.76,11936.76,11936.76,10],["2018-10-08",11936.76,11936.76,11936.76,11936.76,0],["2018-10-09",11936.76,11936.76,11936.76,11936.76,10],["2018-10-10",12753.86,12753.86,12753.86,12753.86,10],["2018-10-11",12753.86,12753.86,12753.86,12753.86,0],["2018-10-12",12753.86,12753.86,12753.86,12753.86,0],["2018-10-15",12220.97,12220.97,12220.97,12220.97,10],["2018-10-16",12220.97,12220.97,12220.97,12220.97,0],["2018-10-17",12220.97,12220.97,12220.97,12220.97,0],["2018-10-18",12220.97,12220.97,12220.97,12220.97,10],["2018-10-19",12220.97,12220.97,12220.97,12220.97,0],["2018-10-22",12220.97,12220.97,12220.97,12220.97,0],["2018-10-23",11439.4,11439.4,11439.4,11439.4,10],["2018-10-24",11439.4,11439.4,11439.4,11439.4,0],["2018-10-25",11439.4,11439.4,11439.4,11439.4,0],["2018-10-26",12220.97,12220.97,12220.97,12220.97,10],["2018-10-29",11439.4,11439.4,11439.4,11439.4,10],["2018-10-30",11439.4,11439.4,11439.4,11439.4,0],["2018-10-31",12220.97,12220.97,12220.97,12220.97,160],["2018-11-01",11794.66,11794.66,11368.35,11368.35,150],["2018-11-02",10728.88,12149.92,10728.88,12149.92,110],["2018-11-05",11439.4,11439.4,11439.4,11439.4,10],["2018-11-06",12149.92,12220.97,12149.92,12220.97,2780],["2018-11-07",12256.5,13073.6,12256.5,13002.55,40],["2018-11-08",13002.55,13890.7,13002.55,13499.91,2620],["2018-11-09",12576.23,13464.39,12576.23,13464.39,20],["2018-11-12",12540.71,14388.06,12540.71,14103.86,80],["2018-11-13",13144.65,15063.06,13144.65,14210.43,60],["2018-11-14",14210.43,14210.43,14210.43,14210.43,0],["2018-11-15",13215.7,14885.43,13215.7,14885.43,60],["2018-11-16",13855.17,13855.17,13855.17,13855.17,3920],["2018-11-19",12895.97,14565.7,12895.97,14565.7,130],["2018-11-20",13570.96,13570.96,13570.96,13570.96,9710],["2018-11-21",13570.96,13570.96,13570.96,13570.96,0],["2018-11-22",12718.34,12718.34,12718.34,12718.34,10],["2018-11-23",12718.34,12718.34,12718.34,12718.34,0],["2018-11-26",12007.82,12043.34,12007.82,12007.82,50],["2018-11-27",12007.82,12007.82,12007.82,12007.82,0],["2018-11-28",11332.82,11332.82,11332.82,11332.82,10],["2018-11-29",10693.35,10693.35,10693.35,10693.35,10],["2018-11-30",10338.09,10338.09,10338.09,10338.09,10],["2018-12-03",11048.61,11048.61,11048.61,11048.61,30],["2018-12-04",10693.35,11155.19,10693.35,11084.14,240],["2018-12-05",10693.35,10693.35,10693.35,10693.35,10],["2018-12-06",10657.83,10657.83,10053.88,10053.88,20],["2018-12-07",10728.88,10728.88,10728.88,10728.88,10],["2018-12-10",10728.88,10728.88,10728.88,10728.88,0],["2018-12-11",10728.88,10728.88,10728.88,10728.88,0],["2018-12-12",10728.88,10728.88,10728.88,10728.88,0],["2018-12-13",10728.88,10728.88,10728.88,10728.88,0],["2018-12-14",10338.09,11474.93,10338.09,10480.2,30],["2018-12-17",10018.36,10018.36,10018.36,10018.36,10],["2018-12-18",10018.36,10018.36,10018.36,10018.36,0],["2018-12-19",10693.35,10693.35,10124.93,10124.93,20],["2018-12-20",10799.93,10799.93,9485.46,9485.46,210],["2018-12-21",9485.46,9485.46,9485.46,9485.46,0],["2018-12-24",9734.15,10124.93,9734.15,10124.93,700],["2018-12-25",10124.93,10124.93,10124.93,10124.93,0],["2018-12-26",10799.93,10799.93,10799.93,10799.93,10],["2018-12-27",11545.98,11545.98,11545.98,11545.98,10],["2018-12-28",11617.03,12327.55,11617.03,12327.55,20],["2019-01-02",11474.93,13180.18,11474.93,13144.65,370],["2019-01-03",12256.5,13890.7,12256.5,12256.5,590],["2019-01-04",11439.4,11439.4,11439.4,11439.4,30],["2019-01-07",11439.4,11439.4,11439.4,11439.4,50],["2019-01-08",10977.56,10977.56,10977.56,10977.56,10],["2019-01-09",10693.35,11581.5,10693.35,10693.35,40],["2019-01-10",11297.3,11439.4,10053.88,10622.3,40],["2019-01-11",9982.83,11332.82,9982.83,11332.82,30],["2019-01-14",10657.83,10657.83,10657.83,10657.83,10],["2019-01-15",10728.88,10728.88,10728.88,10728.88,10],["2019-01-16",10053.88,10053.88,10053.88,10053.88,10],["2019-01-17",9449.94,9449.94,9449.94,9449.94,10],["2019-01-18",9449.94,9449.94,9449.94,9449.94,0],["2019-01-21",9449.94,9449.94,9449.94,9449.94,0],["2019-01-22",9449.94,9449.94,9449.94,9449.94,0],["2019-01-23",10089.41,10089.41,10089.41,10089.41,10],["2019-01-24",10089.41,10089.41,10089.41,10089.41,0],["2019-01-25",10764.4,10764.4,10764.4,10764.4,10],["2019-01-28",11510.45,11510.45,11510.45,11510.45,60],["2019-01-29",12292.03,12292.03,12292.03,12292.03,90],["2019-01-30",11510.45,13144.65,11510.45,13144.65,30],["2019-01-31",12292.03,13073.6,12292.03,12469.66,30],["2019-02-01",12469.66,12469.66,12469.66,12469.66,0],["2019-02-11",11794.66,11794.66,11794.66,11794.66,50],["2019-02-12",11510.45,11510.45,11439.4,11510.45,100],["2019-02-13",11510.45,11510.45,11510.45,11510.45,0],["2019-02-14",12292.03,12292.03,12292.03,12292.03,10],["2019-02-15",11972.29,13144.65,11972.29,13144.65,20],["2019-02-18",13144.65,13144.65,12931.5,12931.5,20],["2019-02-19",12931.5,12931.5,12931.5,12931.5,0],["2019-02-20",12043.34,13499.91,12043.34,13499.91,15020],["2019-02-21",12718.34,13642.02,12718.34,13499.91,10120],["2019-02-22",12576.23,12576.23,12576.23,12576.23,10],["2019-02-25",13428.86,13428.86,13428.86,13428.86,50],["2019-02-26",12647.29,13855.17,12647.29,13855.17,65740],["2019-02-27",13499.91,13926.23,13499.91,13926.23,60150],["2019-02-28",13926.23,13926.23,13926.23,13926.23,80000],["2019-03-01",14068.33,14068.33,13073.6,13073.6,5010],["2019-03-04",13926.23,13926.23,13215.7,13926.23,40060],["2019-03-05",13926.23,13926.23,13926.23,13926.23,48000],["2019-03-06",13926.23,13926.23,13926.23,13926.23,10440],["2019-03-07",13926.23,14210.43,13926.23,14210.43,318870],["2019-03-08",14210.43,14565.7,13926.23,14565.7,7190],["2019-03-11",14565.7,14565.7,14352.54,14565.7,260],["2019-03-12",13570.96,14459.12,13570.96,14352.54,1630],["2019-03-13",14352.54,14352.54,14210.43,14210.43,6070],["2019-03-14",13215.7,14174.91,13215.7,14174.91,20],["2019-03-15",14139.38,14139.38,13499.91,14068.33,2380],["2019-03-18",13180.18,14494.64,13180.18,14494.64,40650],["2019-03-19",14068.33,14068.33,14068.33,14068.33,29000],["2019-03-20",13215.7,14494.64,13215.7,14352.54,4310],["2019-03-21",13357.81,14281.49,13357.81,13499.91,1240],["2019-03-22",13499.91,13499.91,13499.91,13499.91,0],["2019-03-25",12647.29,13499.91,12647.29,13499.91,2780],["2019-03-26",14032.8,14423.59,14032.8,14423.59,11360],["2019-03-27",13464.39,14352.54,13464.39,14352.54,20],["2019-03-28",13357.81,14494.64,13357.81,14494.64,2270],["2019-03-29",13535.44,14352.54,13535.44,14352.54,20],["2019-04-01",14352.54,15347.27,14352.54,15347.27,11050],["2019-04-02",14281.49,15631.48,14281.49,15631.48,56510],["2019-04-03",14565.7,16697.26,14565.7,16697.26,9130],["2019-04-04",15560.43,17052.52,15560.43,17052.52,440],["2019-04-05",15915.69,17052.52,15915.69,17052.52,20770],["2019-04-08",15880.16,15880.16,15880.16,15880.16,50],["2019-04-09",14778.85,16626.21,14778.85,16626.21,30],["2019-04-10",15489.37,17052.52,15489.37,16342.0,120],["2019-04-11",15205.16,15276.22,15205.16,15205.16,40],["2019-04-12",15205.16,15205.16,15205.16,15205.16,0],["2019-04-16",14174.91,14210.43,14174.91,14174.91,1490],["2019-04-17",13215.7,14885.43,13215.7,14885.43,60],["2019-04-18",13890.7,14885.43,13855.17,14885.43,350],["2019-04-19",13855.17,15915.69,13855.17,15915.69,50],["2019-04-22",14814.38,15844.63,14814.38,15844.63,40],["2019-04-23",14743.33,15844.63,14743.33,15844.63,550],["2019-04-24",14743.33,15844.63,14743.33,15631.48,1540],["2019-04-25",14565.7,15951.21,14565.7,14565.7,8930],["2019-04-26",13677.54,14210.43,13677.54,14210.43,550],["2019-05-02",14210.43,14210.43,14210.43,14210.43,1000],["2019-05-03",14565.7,14565.7,14139.38,14139.38,4010],["2019-05-06",13499.91,13606.49,13499.91,13499.91,1670],["2019-05-07",13499.91,13499.91,13499.91,13499.91,0],["2019-05-08",13144.65,13144.65,13144.65,13144.65,10],["2019-05-09",13144.65,13144.65,12647.29,12647.29,1410],["2019-05-10",12647.29,12647.29,12647.29,12647.29,0],["2019-05-13",12647.29,12647.29,12647.29,12647.29,0],["2019-05-14",12647.29,12647.29,12647.29,12647.29,0],["2019-05-15",12647.29,12647.29,12647.29,12647.29,0],["2019-05-16",12789.39,13428.86,12789.39,13428.86,1180],["2019-05-17",12576.23,14352.54,12576.23,14352.54,50],["2019-05-20",13357.81,13357.81,13357.81,13357.81,10],["2019-05-21",13357.81,13357.81,13357.81,13357.81,0],["2019-05-22",12986.76,13951.49,12986.76,13951.49,50],["2019-05-23",13951.49,13951.49,13951.49,13951.49,0],["2019-05-24",13023.86,13023.86,13023.86,13023.86,10],["2019-05-27",13023.86,13023.86,12170.45,12170.45,2110],["2019-05-28",12170.45,12170.45,12170.45,12170.45,0],["2019-05-29",12170.45,12170.45,12170.45,12170.45,0],["2019-05-30",12170.45,12170.45,12170.45,12170.45,0],["2019-05-31",11725.19,12986.76,11725.19,12986.76,20],["2019-06-03",12244.66,12244.66,12244.66,12244.66,10],["2019-06-04",12244.66,12244.66,12244.66,12244.66,0],["2019-06-05",11428.35,12764.13,11428.35,12764.13,600],["2019-06-06",11910.71,11910.71,11910.71,11910.71,10],["2019-06-07",11910.71,11910.71,11910.71,11910.71,0],["2019-06-10",12615.71,12615.71,11391.24,11391.24,60],["2019-06-11",12170.45,12170.45,12170.45,12170.45,500],["2019-06-12",12986.76,12986.76,12318.87,12318.87,30],["2019-06-13",12318.87,12318.87,12318.87,12318.87,10],["2019-06-14",13172.28,13172.28,13172.28,13172.28,70],["2019-06-17",12318.87,12318.87,12318.87,12318.87,10],["2019-06-18",12318.87,12318.87,12318.87,12318.87,0],["2019-06-19",12615.71,13172.28,12615.71,13172.28,30],["2019-06-20",12281.76,14062.8,12281.76,14062.8,20],["2019-06-21",13135.18,13135.18,13135.18,13135.18,10],["2019-06-24",12318.87,12393.08,12318.87,12393.08,60],["2019-06-25",12393.08,12393.08,12393.08,12393.08,0],["2019-06-26",12393.08,12393.08,12393.08,12393.08,0],["2019-06-27",12615.71,12615.71,12615.71,12615.71,50],["2019-06-28",12615.71,12615.71,12615.71,12615.71,0],["2019-07-01",12615.71,12615.71,12615.71,12615.71,0],["2019-07-02",13357.81,13357.81,13357.81,13357.81,370],["2019-07-03",13357.81,13357.81,13357.81,13357.81,0],["2019-07-04",12430.18,12430.18,12430.18,12430.18,10],["2019-07-05",12430.18,12430.18,12430.18,12430.18,0],["2019-07-08",12430.18,12430.18,12430.18,12430.18,0],["2019-07-09",13283.6,13283.6,13283.6,13283.6,480],["2019-07-10",13283.6,13357.81,13283.6,13357.81,150],["2019-07-11",12986.76,13728.86,12986.76,13728.86,90],["2019-07-12",13728.86,13728.86,13728.86,13728.86,30440],["2019-07-15",12986.76,13803.07,12986.76,13654.65,470],["2019-07-16",13357.81,13357.81,13357.81,13357.81,700],["2019-07-17",13728.86,13728.86,13728.86,13728.86,10],["2019-07-18",14582.27,14656.48,13728.86,14656.48,1130],["2019-07-19",14842.01,15213.06,13728.86,14916.22,50430],["2019-07-22",14099.91,14842.01,14099.91,14842.01,2990],["2019-07-23",14842.01,14842.01,14842.01,14842.01,20],["2019-07-24",14545.17,14545.17,14508.06,14508.06,410],["2019-07-25",14842.01,14842.01,14842.01,14842.01,10],["2019-07-26",14693.59,14693.59,14693.59,14693.59,20],["2019-07-29",14693.59,14693.59,14693.59,14693.59,0],["2019-07-30",14842.01,14842.01,14842.01,14842.01,2610],["2019-07-31",14842.01,14842.01,14842.01,14842.01,0],["2019-08-01",13803.07,13803.07,13803.07,13803.07,10],["2019-08-02",14767.8,14767.8,14767.8,14767.8,7590],["2019-08-05",14842.01,14842.01,14842.01,14842.01,520],["2019-08-06",14842.01,14842.01,14842.01,14842.01,0],["2019-08-07",13951.49,13951.49,13951.49,13951.49,10],["2019-08-08",13951.49,13951.49,13951.49,13951.49,0],["2019-08-09",14693.59,14842.01,14693.59,14842.01,1040],["2019-08-12",14842.01,14916.22,14842.01,14916.22,3100],["2019-08-13",14693.59,14693.59,14693.59,14693.59,2000],["2019-08-14",14693.59,14693.59,14693.59,14693.59,0],["2019-08-15",14693.59,15584.11,14693.59,14916.22,7000],["2019-08-16",15584.11,15955.16,15584.11,15955.16,1160],["2019-08-19",17068.31,17068.31,16029.37,17068.31,3680],["2019-08-20",18181.46,18255.67,17810.41,17810.41,7460],["2019-08-21",17810.41,17810.41,17661.99,17810.41,11780],["2019-08-22",17810.41,17810.41,17810.41,17810.41,19000],["2019-08-23",17810.41,17810.41,17810.41,17810.41,0],["2019-08-26",17810.41,17810.41,17810.41,17810.41,0],["2019-08-27",17810.41,17810.41,17810.41,17810.41,0],["2019-08-28",16734.37,16734.37,16734.37,16734.37,10],["2019-08-29",16771.47,16771.47,15584.11,15584.11,1110],["2019-08-30",15584.11,15584.11,15584.11,15584.11,139500],["2019-09-03",15584.11,15584.11,15584.11,15584.11,600],["2019-09-04",15584.11,15584.11,15584.11,15584.11,0],["2019-09-05",14842.01,14842.01,14842.01,14842.01,700],["2019-09-06",14842.01,14842.01,14842.01,14842.01,1000],["2019-09-09",14842.01,14842.01,14842.01,14842.01,0],["2019-09-10",14842.01,14842.01,14842.01,14842.01,900],["2019-09-11",14842.01,14842.01,14842.01,14842.01,0],["2019-09-12",14842.01,14842.01,14842.01,14842.01,0],["2019-09-13",14842.01,14842.01,14842.01,14842.01,0],["2019-09-16",14842.01,14842.01,14842.01,14842.01,0],["2019-09-17",14842.01,14842.01,14842.01,14842.01,0],["2019-09-18",14842.01,14842.01,14842.01,14842.01,500],["2019-09-19",15584.11,15584.11,15584.11,15584.11,1000],["2019-09-20",16326.21,16326.21,16326.21,16326.21,1000],["2019-09-23",16326.21,16326.21,16326.21,16326.21,0],["2019-09-24",16326.21,16326.21,16326.21,16326.21,0],["2019-09-25",16326.21,16326.21,16326.21,16326.21,0],["2019-09-26",16326.21,16326.21,16326.21,16326.21,0],["2019-09-27",16326.21,16326.21,16326.21,16326.21,0],["2019-09-30",16326.21,16326.21,16326.21,16326.21,0],["2019-10-01",16326.21,16326.21,16326.21,16326.21,0],["2019-10-02",16326.21,16326.21,16326.21,16326.21,0],["2019-10-03",17068.31,17068.31,17068.31,17068.31,5590],["2019-10-04",17068.31,17068.31,17068.31,17068.31,0],["2019-10-07",17068.31,17290.94,17068.31,17290.94,2500],["2019-10-08",17290.94,17290.94,17290.94,17290.94,0],["2019-10-09",17810.41,17810.41,17290.94,17290.94,1370],["2019-10-10",17290.94,17290.94,17290.94,17290.94,0],["2019-10-11",17290.94,17810.41,17290.94,17810.41,1500],["2019-10-14",17365.15,17365.15,17290.94,17290.94,200],["2019-10-15",16326.21,16326.21,16326.21,16326.21,1000],["2019-10-16",17068.31,17068.31,17068.31,17068.31,1000],["2019-10-17",17068.31,17068.31,17068.31,17068.31,0],["2019-10-18",18181.46,18181.46,18181.46,18181.46,3500],["2019-10-21",18181.46,18181.46,18181.46,18181.46,0],["2019-10-22",17439.36,17439.36,17142.52,17142.52,1000],["2019-10-23",17068.31,17068.31,17068.31,17068.31,50],["2019-10-24",18181.46,18181.46,18181.46,18181.46,1000],["2019-10-25",18181.46,18181.46,18181.46,18181.46,0],["2019-10-28",19294.61,19294.61,19294.61,19294.61,1020],["2019-10-29",19294.61,19294.61,19294.61,19294.61,0],["2019-10-30",19294.61,19294.61,19294.61,19294.61,0],["2019-10-31",19294.61,19294.61,19294.61,19294.61,0],["2019-11-01",19294.61,19294.61,19294.61,19294.61,0],["2019-11-04",19294.61,19294.61,19294.61,19294.61,0],["2019-11-05",18107.25,18107.25,18107.25,18107.25,10],["2019-11-06",19294.61,19294.61,16919.89,16919.89,2110],["2019-11-07",15955.16,15955.16,15955.16,15955.16,137290],["2019-11-08",15955.16,15955.16,15955.16,15955.16,0],["2019-11-11",15955.16,15955.16,15955.16,15955.16,150000],["2019-11-12",15955.16,15955.16,15955.16,15955.16,0],["2019-11-13",15955.16,15955.16,15955.16,15955.16,50000],["2019-11-14",14990.43,14990.43,14990.43,14990.43,1000],["2019-11-15",14916.22,14916.22,14916.22,14916.22,2500],["2019-11-18",14916.22,14916.22,14916.22,14916.22,0],["2019-11-19",14916.22,14916.22,14916.22,14916.22,0],["2019-11-20",14916.22,14916.22,14916.22,14916.22,0],["2019-11-21",14916.22,14916.22,14916.22,14916.22,0],["2019-11-22",14916.22,14916.22,14916.22,14916.22,0],["2019-11-25",14916.22,14916.22,14916.22,14916.22,0],["2019-11-26",14916.22,14916.22,14916.22,14916.22,0],["2019-11-27",14916.22,14916.22,14916.22,14916.22,0],["2019-11-28",13951.49,13951.49,13951.49,13951.49,3000],["2019-11-29",13951.49,13951.49,13951.49,13951.49,0],["2019-12-02",13951.49,13951.49,13951.49,13951.49,0],["2019-12-03",14842.01,14842.01,14842.01,14842.01,100],["2019-12-04",15806.74,15806.74,15806.74,15806.74,100],["2019-12-05",16882.79,16882.79,16882.79,16882.79,2800],["2019-12-06",16882.79,16882.79,16882.79,16882.79,0],["2019-12-09",18033.04,18033.04,18033.04,18033.04,2720],["2019-12-10",18033.04,18033.04,18033.04,18033.04,0],["2019-12-11",18033.04,18033.04,18033.04,18033.04,0],["2019-12-12",18033.04,18033.04,18033.04,18033.04,0],["2019-12-13",18033.04,18033.04,18033.04,18033.04,0],["2019-12-16",18033.04,18033.04,18033.04,18033.04,0],["2019-12-17",18033.04,18033.04,18033.04,18033.04,0],["2019-12-18",18033.04,18033.04,18033.04,18033.04,0],["2019-12-19",18033.04,18033.04,18033.04,18033.04,0],["2019-12-20",18033.04,18033.04,18033.04,18033.04,0],["2019-12-23",18033.04,18033.04,18033.04,18033.04,0],["2019-12-24",16771.47,16771.47,16771.47,16771.47,1200],["2019-12-25",16771.47,16771.47,16771.47,16771.47,0],["2019-12-26",15658.32,15658.32,15658.32,15658.32,10],["2019-12-27",15658.32,15658.32,15658.32,15658.32,0],["2019-12-30",14619.38,14619.38,14619.38,14619.38,10],["2019-12-31",15621.21,15621.21,15621.21,15621.21,10],["2020-01-02",16326.21,16326.21,16326.21,16326.21,50],["2020-01-03",16326.21,16326.21,16326.21,16326.21,10],["2020-01-06",16326.21,16326.21,16326.21,16326.21,0],["2020-01-07",17439.36,17439.36,17439.36,17439.36,1000],["2020-01-08",17439.36,17439.36,17439.36,17439.36,0],["2020-01-09",17068.31,17068.31,17068.31,17068.31,60],["2020-01-10",17068.31,17068.31,17068.31,17068.31,0],["2020-01-13",17068.31,17068.31,17068.31,17068.31,0],["2020-01-14",17068.31,17068.31,17068.31,17068.31,0],["2020-01-15",17068.31,17068.31,17068.31,17068.31,0],["2020-01-16",17068.31,17068.31,17068.31,17068.31,0],["2020-01-17",17068.31,17068.31,17068.31,17068.31,0],["2020-01-20",17068.31,17068.31,17068.31,17068.31,0],["2020-01-21",18255.67,18255.67,18255.67,18255.67,10],["2020-01-22",19368.82,19443.03,19368.82,19443.03,1030],["2020-01-30",18144.36,18144.36,18144.36,18144.36,10],["2020-01-31",18144.36,18144.36,18144.36,18144.36,10],["2020-02-03",18144.36,18144.36,18144.36,18144.36,0],["2020-02-04",18144.36,18144.36,18144.36,18144.36,0],["2020-02-05",18144.36,18144.36,18144.36,18144.36,0],["2020-02-06",18144.36,18144.36,18144.36,18144.36,0],["2020-02-07",18144.36,18144.36,18144.36,18144.36,0],["2020-02-10",18144.36,18144.36,18144.36,18144.36,0],["2020-02-11",18552.51,19405.93,18552.51,19405.93,30],["2020-02-12",20741.71,20741.71,20407.76,20407.76,10150],["2020-02-13",20778.81,20778.81,20778.81,20778.81,30],["2020-02-14",20853.02,20853.02,20853.02,20853.02,200],["2020-02-17",20778.81,20778.81,20778.81,20778.81,50],["2020-02-18",20778.81,20778.81,20778.81,20778.81,0],["2020-02-19",20778.81,20778.81,20778.81,20778.81,0],["2020-02-20",20778.81,20778.81,20778.81,20778.81,0],["2020-02-21",20778.81,20778.81,20778.81,20778.81,0],["2020-02-24",22188.8,22225.91,22188.8,22225.91,10190],["2020-02-25",20704.6,20704.6,20704.6,20704.6,10],["2020-02-26",19294.61,19294.61,19294.61,19294.61,100],["2020-02-27",19294.61,19294.61,19294.61,19294.61,0],["2020-02-28",20481.97,20481.97,20481.97,20481.97,30500],["2020-03-02",20481.97,20481.97,20481.97,20481.97,0],["2020-03-03",20481.97,20481.97,20481.97,20481.97,0],["2020-03-04",20481.97,20481.97,20481.97,20481.97,0],["2020-03-05",20481.97,20481.97,20481.97,20481.97,0],["2020-03-06",19146.19,19146.19,19146.19,19146.19,100],["2020-03-09",19146.19,19146.19,19146.19,19146.19,0],["2020-03-10",19146.19,19146.19,19146.19,19146.19,0],["2020-03-11",20481.97,20481.97,20481.97,20481.97,100],["2020-03-12",20481.97,20481.97,20481.97,20481.97,0],["2020-03-13",21149.86,21149.86,21149.86,21149.86,50],["2020-03-16",21149.86,21669.33,21149.86,21669.33,1510],["2020-03-17",23153.53,23153.53,23005.11,23005.11,90],["2020-03-18",23005.11,23005.11,23005.11,23005.11,0],["2020-03-19",21409.6,21409.6,21409.6,21409.6,10],["2020-03-20",21409.6,21409.6,21409.6,21409.6,0],["2020-03-23",21409.6,21409.6,21409.6,21409.6,0],["2020-03-24",21409.6,21409.6,21409.6,21409.6,0],["2020-03-25",21409.6,21409.6,21409.6,21409.6,0],["2020-03-26",21409.6,21409.6,21409.6,21409.6,0],["2020-03-27",21409.6,21409.6,21409.6,21409.6,0],["2020-03-30",19925.4,19925.4,19925.4,19925.4,10],["2020-03-31",18552.51,19925.4,18552.51,19925.4,1550],["2020-04-01",19925.4,19925.4,19925.4,19925.4,0],["2020-04-03",19925.4,19925.4,19925.4,19925.4,0],["2020-04-06",19925.4,19925.4,19925.4,19925.4,0],["2020-04-07",18923.56,18923.56,18923.56,18923.56,1000],["2020-04-08",18923.56,18923.56,18923.56,18923.56,0],["2020-04-09",18923.56,18923.56,18923.56,18923.56,0],["2020-04-10",19962.5,19962.5,19962.5,19962.5,40],["2020-04-13",19962.5,19962.5,19962.5,19962.5,30],["2020-04-14",18738.04,18738.04,18738.04,18738.04,10],["2020-04-15",18738.04,18738.04,18738.04,18738.04,0],["2020-04-16",20036.71,20036.71,20036.71,20036.71,10],["2020-04-17",20036.71,20036.71,20036.71,20036.71,0],["2020-04-20",20036.71,20036.71,20036.71,20036.71,0],["2020-04-21",20407.76,20407.76,20036.71,20036.71,1060],["2020-04-22",21409.6,21409.6,20778.81,20778.81,120],["2020-04-23",20778.81,20778.81,20778.81,20778.81,0],["2020-04-24",20778.81,20778.81,20778.81,20778.81,0],["2020-04-27",20778.81,20778.81,20778.81,20778.81,0],["2020-04-28",20778.81,20778.81,20778.81,20778.81,0],["2020-04-29",20778.81,20778.81,20778.81,20778.81,0],["2020-05-04",20778.81,20778.81,20778.81,20778.81,0],["2020-05-05",20778.81,20778.81,20778.81,20778.81,0],["2020-05-06",20778.81,20778.81,20778.81,20778.81,0],["2020-05-07",19665.66,19665.66,19665.66,19665.66,130],["2020-05-08",18552.51,20407.76,18552.51,20407.76,230],["2020-05-11",19331.72,20407.76,19331.72,19702.77,50],["2020-05-12",19702.77,19702.77,19702.77,19702.77,0],["2020-05-13",20407.76,20407.76,19294.61,19294.61,20],["2020-05-14",20036.71,20036.71,19294.61,19294.61,30],["2020-05-15",19294.61,19294.61,19294.61,19294.61,0],["2020-05-18",20370.66,20370.66,20370.66,20370.66,30],["2020-05-19",20370.66,20370.66,20370.66,20370.66,0],["2020-05-20",20370.66,20370.66,20370.66,20370.66,0],["2020-05-21",20370.66,20370.66,20370.66,20370.66,0],["2020-05-22",20370.66,20370.66,20370.66,20370.66,0],["2020-05-25",20036.71,20036.71,20036.71,20036.71,5880],["2020-05-26",20036.71,20407.76,20036.71,20407.76,1570],["2020-05-27",18997.77,18997.77,18997.77,18997.77,100],["2020-05-28",19294.61,19294.61,19294.61,19294.61,10],["2020-05-29",19294.61,19294.61,19294.61,19294.61,6000],["2020-06-01",19294.61,19294.61,19294.61,19294.61,5000],["2020-06-02",19294.61,19294.61,19294.61,19294.61,10000],["2020-06-03",19294.61,19294.61,17958.83,19294.61,20030],["2020-06-04",17958.83,20630.39,17958.83,18552.51,580],["2020-06-05",19665.66,19665.66,19665.66,19665.66,10],["2020-06-08",19665.66,19665.66,19665.66,19665.66,0],["2020-06-09",19665.66,19665.66,19665.66,19665.66,0],["2020-06-10",19665.66,19665.66,19665.66,19665.66,0],["2020-06-11",19665.66,19665.66,19665.66,19665.66,0],["2020-06-12",18292.78,18292.78,18292.78,18292.78,10],["2020-06-15",18292.78,18292.78,18292.78,18292.78,500],["2020-06-16",18292.78,18292.78,18292.78,18292.78,50],["2020-06-17",18292.78,18292.78,18292.78,18292.78,0],["2020-06-18",18292.78,18292.78,18292.78,18292.78,0],["2020-06-19",18292.78,18292.78,18292.78,18292.78,0],["2020-06-22",18292.78,18292.78,18292.78,18292.78,0],["2020-06-23",18292.78,18292.78,18292.78,18292.78,0],["2020-06-24",18292.78,18292.78,18292.78,18292.78,0],["2020-06-25",18552.51,18552.51,18552.51,18552.51,10000],["2020-06-26",17253.84,17253.84,17253.84,17253.84,10],["2020-06-29",17253.84,17253.84,17253.84,17253.84,0],["2020-06-30",17253.84,17253.84,17253.84,17253.84,0],["2020-07-01",17253.84,17253.84,17253.84,17253.84,0],["2020-07-02",17253.84,17253.84,17253.84,17253.84,0],["2020-07-03",17253.84,17253.84,17253.84,17253.84,0],["2020-07-06",17921.73,17921.73,17921.73,17921.73,10],["2020-07-07",18997.77,18997.77,18997.77,18997.77,1040],["2020-07-08",18997.77,18997.77,18997.77,18997.77,0],["2020-07-09",18997.77,18997.77,18997.77,18997.77,0],["2020-07-10",20185.13,20185.13,20185.13,20185.13,100],["2020-07-13",20185.13,20185.13,20185.13,20185.13,0],["2020-07-14",20185.13,20185.13,20185.13,20185.13,0],["2020-07-15",20185.13,20185.13,20185.13,20185.13,0],["2020-07-16",20185.13,20185.13,20185.13,20185.13,0],["2020-07-17",20185.13,20185.13,20185.13,20185.13,0],["2020-07-20",20185.13,20185.13,20185.13,20185.13,0],["2020-07-21",20185.13,20185.13,20185.13,20185.13,0],["2020-07-22",20185.13,20185.13,20185.13,20185.13,0],["2020-07-23",20185.13,20185.13,20185.13,20185.13,0],["2020-07-24",20995.63,20995.63,20995.63,20995.63,0],["2020-07-27",20995.63,20995.63,20995.63,20995.63,0],["2020-07-28",20995.63,20995.63,20995.63,20995.63,0],["2020-07-29",18795.72,18795.72,18795.72,18795.72,120],["2020-07-30",18795.72,18795.72,18795.72,18795.72,0],["2020-07-31",18795.72,18795.72,18795.72,18795.72,0],["2020-08-03",18795.72,18795.72,18795.72,18795.72,0],["2020-08-04",18795.72,18795.72,18795.72,18795.72,0],["2020-08-05",18795.72,18795.72,18795.72,18795.72,0],["2020-08-06",18795.72,18795.72,18795.72,18795.72,0],["2020-08-07",18795.72,18795.72,18795.72,18795.72,0],["2020-08-10",18795.72,18795.72,18795.72,18795.72,0],["2020-08-11",18795.72,18795.72,18795.72,18795.72,0],["2020-08-12",20069.35,20069.35,20069.35,20069.35,10],["2020-08-13",20069.35,20069.35,20069.35,20069.35,10],["2020-08-14",20069.35,20069.35,20069.35,20069.35,0],["2020-08-17",20069.35,20069.35,20069.35,20069.35,0],["2020-08-18",20069.35,20069.35,20069.35,20069.35,0],["2020-08-19",20069.35,20069.35,20069.35,20069.35,0],["2020-08-20",20069.35,20069.35,20069.35,20069.35,0],["2020-08-21",20069.35,20069.35,20069.35,20069.35,0],["2020-08-24",20069.35,20069.35,20069.35,20069.35,0],["2020-08-25",21150.0,21150.0,21150.0,21150.0,100],["2020-08-26",21150.0,21150.0,21150.0,21150.0,0],["2020-08-27",21150.0,21150.0,21150.0,21150.0,0],["2020-08-28",21150.0,21150.0,21150.0,21150.0,0],["2020-08-31",19683.4,22616.61,19683.4,22616.61,60],["2020-09-01",22616.61,22616.61,22616.61,22616.61,0],["2020-09-03",22616.61,22616.61,22616.61,22616.61,0],["2020-09-04",21034.22,21034.22,21034.22,21034.22,10],["2020-09-07",22076.28,22076.28,22076.28,22076.28,10],["2020-09-08",20532.49,20532.49,20532.49,20532.49,50],["2020-09-09",19143.07,19143.07,19143.07,19143.07,10],["2020-09-10",18525.55,18834.31,18525.55,18834.31,30],["2020-09-11",18834.31,18834.31,18834.31,18834.31,20],["2020-09-14",18834.31,18834.31,18834.31,18834.31,0],["2020-09-15",18872.91,18911.5,18872.91,18911.5,2800],["2020-09-16",18911.5,18911.5,18911.5,18911.5,0],["2020-09-17",18911.5,18911.5,18911.5,18911.5,0],["2020-09-18",18525.55,18525.55,18525.55,18525.55,120],["2020-09-21",18525.55,18525.55,18525.55,18525.55,0],["2020-09-22",18525.55,18525.55,18525.55,18525.55,0],["2020-09-23",18525.55,18525.55,18525.55,18525.55,0],["2020-09-24",18525.55,18525.55,18525.55,18525.55,0],["2020-09-25",18525.55,18525.55,18525.55,18525.55,0],["2020-09-28",18525.55,18525.55,18525.55,18525.55,0],["2020-09-29",18525.55,18525.55,18525.55,18525.55,0],["2020-09-30",19297.45,19297.45,19297.45,19297.45,10],["2020-10-01",19297.45,19297.45,19297.45,19297.45,20],["2020-10-02",19297.45,19297.45,19297.45,19297.45,0],["2020-10-05",19297.45,19297.45,19297.45,19297.45,0],["2020-10-06",19297.45,19297.45,19297.45,19297.45,0],["2020-10-07",18525.55,18525.55,18525.55,18525.55,40],["2020-10-08",18525.55,18525.55,18525.55,18525.55,3500],["2020-10-09",18525.55,18525.55,18525.55,18525.55,0],["2020-10-12",18525.55,18525.55,18525.55,18525.55,0],["2020-10-13",18525.55,18525.55,18525.55,18525.55,0],["2020-10-14",18525.55,18525.55,18525.55,18525.55,0],["2020-10-15",18525.55,18525.55,18525.55,18525.55,0],["2020-10-16",18525.55,18525.55,18525.55,18525.55,0],["2020-10-19",18525.55,18525.55,18525.55,18525.55,0],["2020-10-20",18525.55,18525.55,18525.55,18525.55,0],["2020-10-21",18525.55,18525.55,18525.55,18525.55,1500],["2020-10-22",18525.55,18525.55,18525.55,18525.55,0],["2020-10-23",18525.55,18525.55,18525.55,18525.55,20],["2020-10-26",18525.55,18525.55,18525.55,18525.55,0],["2020-10-27",18525.55,18525.55,18525.55,18525.55,0],["2020-10-28",18525.55,18525.55,18525.55,18525.55,0],["2020-10-29",18525.55,18525.55,18525.55,18525.55,0],["2020-10-30",18525.55,18525.55,18525.55,18525.55,80],["2020-11-02",18525.55,18525.55,18525.55,18525.55,0],["2020-11-03",18525.55,18525.55,18525.55,18525.55,0],["2020-11-04",18525.55,18525.55,18525.55,18525.55,0],["2020-11-05",19683.4,19683.4,19683.4,19683.4,10],["2020-11-06",19683.4,19683.4,19683.4,19683.4,0],["2020-11-09",19683.4,19683.4,19683.4,19683.4,0],["2020-11-10",19683.4,19683.4,19683.4,19683.4,0],["2020-11-11",19683.4,19683.4,19683.4,19683.4,0],["2020-11-12",19683.4,19683.4,19683.4,19683.4,0],["2020-11-13",19683.4,19683.4,19683.4,19683.4,0],["2020-11-16",19683.4,19683.4,19683.4,19683.4,0],["2020-11-17",19683.4,19683.4,19683.4,19683.4,0],["2020-11-18",19683.4,19683.4,19683.4,19683.4,0],["2020-11-19",19683.4,19683.4,19683.4,19683.4,0],["2020-11-20",19683.4,19683.4,19683.4,19683.4,0],["2020-11-23",19683.4,19683.4,19683.4,19683.4,0],["2020-11-24",19683.4,19683.4,19683.4,19683.4,0],["2020-11-25",19683.4,19683.4,19683.4,19683.4,0],["2020-11-26",19683.4,19683.4,19683.4,19683.4,0],["2020-11-27",19683.4,19683.4,19683.4,19683.4,0],["2020-11-30",19683.4,19683.4,19683.4,19683.4,0],["2020-12-01",19683.4,19683.4,19683.4,19683.4,0],["2020-12-02",19683.4,19683.4,19683.4,19683.4,0],["2020-12-03",19683.4,19683.4,19683.4,19683.4,0],["2020-12-04",19683.4,19683.4,19683.4,19683.4,0],["2020-12-07",19683.4,19683.4,19683.4,19683.4,0],["2020-12-08",19683.4,19683.4,19683.4,19683.4,30],["2020-12-09",19683.4,19683.4,19683.4,19683.4,0],["2020-12-10",19683.4,19683.4,19683.4,19683.4,0],["2020-12-11",19683.4,19683.4,19683.4,19683.4,10],["2020-12-14",19683.4,19683.4,19683.4,19683.4,0],["2020-12-15",19297.45,19297.45,19297.45,19297.45,30],["2020-12-16",19297.45,19297.45,19297.45,19297.45,0],["2020-12-17",17946.63,17946.63,17946.63,17946.63,60],["2020-12-18",17753.65,17753.65,17753.65,17753.65,130],["2020-12-21",17753.65,17753.65,17753.65,17753.65,20],["2020-12-22",17753.65,17753.65,17753.65,17753.65,0],["2020-12-23",17020.35,17020.35,17020.35,17020.35,100],["2020-12-24",17020.35,17020.35,17020.35,17020.35,0],["2020-12-25",17020.35,17020.35,17020.35,17020.35,0],["2020-12-28",17020.35,18178.2,17020.35,18178.2,2530],["2020-12-29",18178.2,18178.2,18178.2,18178.2,0],["2020-12-30",18448.36,18525.55,17097.54,18525.55,1550],["2020-12-31",19799.18,19799.18,17290.51,19799.18,1090],["2021-01-04",20069.35,20069.35,18525.55,18525.55,300],["2021-01-05",18525.55,18525.55,18525.55,18525.55,0],["2021-01-06",18525.55,18525.55,18525.55,18525.55,0],["2021-01-07",19297.45,19297.45,19297.45,19297.45,4000],["2021-01-08",17985.22,17985.22,17985.22,17985.22,100],["2021-01-11",17985.22,19220.26,16981.76,19220.26,6800],["2021-01-12",17908.03,19683.4,17908.03,19683.4,200],["2021-01-13",19683.4,19683.4,19683.4,19683.4,0],["2021-01-14",18371.17,20069.35,18371.17,20069.35,900],["2021-01-15",20223.73,20455.3,18757.12,20455.3,800],["2021-01-18",20841.25,20841.25,20841.25,20841.25,200],["2021-01-19",20841.25,20995.63,20841.25,20995.63,7100],["2021-01-20",19606.21,19606.21,19606.21,19606.21,100],["2021-01-21",18293.98,20455.3,18293.98,20455.3,300],["2021-01-22",20455.3,20841.25,20455.3,20841.25,9700],["2021-01-25",20841.25,20841.25,20841.25,20841.25,500],["2021-01-26",20146.54,20841.25,20146.54,20841.25,600],["2021-01-27",20841.25,20841.25,20841.25,20841.25,0],["2021-01-28",20841.25,20841.25,20841.25,20841.25,2400],["2021-01-29",20841.25,20841.25,20841.25,20841.25,100],["2021-02-01",20841.25,20841.25,20841.25,20841.25,0],["2021-02-02",20841.25,20841.25,19451.83,19451.83,5100],["2021-02-03",19451.83,19451.83,19451.83,19451.83,1000],["2021-02-04",19451.83,19451.83,19451.83,19451.83,0],["2021-02-05",19451.83,19451.83,19451.83,19451.83,0],["2021-02-08",19451.83,19451.83,19451.83,19451.83,0],["2021-02-09",18101.01,18101.01,18101.01,18101.01,200],["2021-02-17",18101.01,18101.01,18101.01,18101.01,0],["2021-02-18",18101.01,18101.01,18101.01,18101.01,0],["2021-02-19",18101.01,18101.01,18101.01,18101.01,0],["2021-02-22",18525.55,18525.55,17020.35,17020.35,200],["2021-02-23",17020.35,17020.35,17020.35,17020.35,0],["2021-02-24",17020.35,17020.35,17020.35,17020.35,0],["2021-02-25",16325.64,18139.6,16325.64,18139.6,300],["2021-02-26",18139.6,18139.6,18139.6,18139.6,0],["2021-03-01",18139.6,18139.6,18139.6,18139.6,0],["2021-03-02",18139.6,18139.6,18139.6,18139.6,0],["2021-03-03",16904.57,16904.57,16904.57,16904.57,100],["2021-03-04",16904.57,16904.57,16904.57,16904.57,0],["2021-03-05",16904.57,16904.57,16904.57,16904.57,0],["2021-03-08",16248.45,16248.45,16248.45,16248.45,100],["2021-03-09",16325.64,16325.64,16325.64,16325.64,200],["2021-03-10",16325.64,16325.64,16325.64,16325.64,0],["2021-03-11",16209.86,16209.86,16209.86,16209.86,100],["2021-03-12",16209.86,16209.86,16209.86,16209.86,0],["2021-03-15",16209.86,16209.86,16209.86,16209.86,0],["2021-03-16",16209.86,16209.86,16209.86,16209.86,0],["2021-03-17",16209.86,16209.86,16209.86,16209.86,0],["2021-03-18",16209.86,16209.86,16209.86,16209.86,0],["2021-03-19",16209.86,16209.86,16209.86,16209.86,0],["2021-03-22",16209.86,16209.86,16209.86,16209.86,0],["2021-03-23",17329.11,17329.11,17329.11,17329.11,100],["2021-03-24",18525.55,18525.55,18525.55,18525.55,400],["2021-03-25",19799.18,19799.18,19799.18,19799.18,300],["2021-03-26",21150.0,21150.0,21150.0,21150.0,3500],["2021-03-29",22616.61,22616.61,22616.61,22616.61,400],["2021-03-30",24199.0,24199.0,24160.41,24199.0,700],["2021-03-31",24700.74,25858.58,24700.74,25858.58,4100],["2021-04-01",27633.95,27633.95,24083.22,24314.79,1300],["2021-04-02",26012.96,26012.96,22616.61,25935.77,2600],["2021-04-05",24121.81,24121.81,24121.81,24121.81,1100],["2021-04-06",22462.23,22462.23,22462.23,22462.23,200],["2021-04-07",20995.63,20995.63,20995.63,20995.63,300],["2021-04-08",19760.59,19760.59,19529.02,19529.02,500],["2021-04-09",20300.92,20841.25,20300.92,20841.25,200],["2021-04-12",20918.44,21227.19,20918.44,21227.19,200],["2021-04-13",21227.19,21227.19,21227.19,21227.19,100],["2021-04-14",21227.19,21227.19,21227.19,21227.19,0],["2021-04-15",19760.59,19760.59,19760.59,19760.59,200],["2021-04-16",19760.59,19760.59,19760.59,19760.59,0],["2021-04-19",21072.82,21111.41,21072.82,21111.41,300],["2021-04-20",22307.85,22385.04,22307.85,22385.04,1500],["2021-04-22",22385.04,22385.04,22385.04,22385.04,11000],["2021-04-23",23542.89,23542.89,23542.89,23542.89,500],["2021-04-26",25163.87,25163.87,25163.87,25163.87,5400],["2021-04-27",25163.87,25163.87,25163.87,25163.87,0],["2021-04-28",23427.1,25858.58,23427.1,23427.1,2200],["2021-04-29",24700.74,24700.74,24700.74,24700.74,1400],["2021-05-04",24700.74,24700.74,24700.74,24700.74,0],["2021-05-05",24700.74,24700.74,24700.74,24700.74,0],["2021-05-06",24700.74,24700.74,24700.74,24700.74,0],["2021-05-07",24700.74,24700.74,24700.74,24700.74,0],["2021-05-10",25858.58,25858.58,25858.58,25858.58,150200],["2021-05-11",24160.41,24160.41,24160.41,24160.41,100],["2021-05-12",24160.41,24160.41,24160.41,24160.41,0],["2021-05-13",24237.6,24237.6,24237.6,24237.6,100],["2021-05-14",24237.6,24237.6,24237.6,24237.6,0],["2021-05-17",24237.6,24237.6,24237.6,24237.6,0],["2021-05-18",22616.61,22616.61,22616.61,22616.61,300],["2021-05-19",22616.61,22616.61,22616.61,22616.61,0],["2021-05-20",24199.0,24199.0,24199.0,24199.0,2000],["2021-05-21",24199.0,24199.0,24199.0,24199.0,0],["2021-05-24",24199.0,24199.0,24199.0,24199.0,0],["2021-05-25",24160.41,24160.41,24160.41,24160.41,100],["2021-05-26",24160.41,24160.41,24160.41,24160.41,0],["2021-05-27",24160.41,24160.41,24160.41,24160.41,0],["2021-05-28",22539.42,22539.42,22539.42,22539.42,100],["2021-05-31",22539.42,22539.42,22539.42,22539.42,0],["2021-06-01",22539.42,22539.42,22539.42,22539.42,0],["2021-06-02",22539.42,22539.42,22539.42,22539.42,0],["2021-06-03",22539.42,22539.42,22539.42,22539.42,0],["2021-06-04",22539.42,22539.42,22539.42,22539.42,0],["2021-06-07",22539.42,22539.42,22539.42,22539.42,0],["2021-06-08",24109.13,24109.13,24109.13,24109.13,7300],["2021-06-09",24109.13,24109.13,24109.13,24109.13,500],["2021-06-10",24109.13,24109.13,24109.13,24109.13,0],["2021-06-11",24109.13,24109.13,24109.13,24109.13,0],["2021-06-14",24109.13,25759.34,24109.13,25759.34,6900],["2021-06-15",26161.83,27530.29,25799.59,25799.59,3400],["2021-06-16",25799.59,25799.59,25799.59,25799.59,0],["2021-06-17",25799.59,25799.59,25799.59,25799.59,0],["2021-06-18",25799.59,25799.59,25799.59,25799.59,0],["2021-06-21",25799.59,25799.59,25799.59,25799.59,0],["2021-06-22",25799.59,25799.59,25799.59,25799.59,0],["2021-06-23",25799.59,25799.59,25799.59,25799.59,0],["2021-06-24",25799.59,25799.59,25799.59,25799.59,0],["2021-06-25",25799.59,25799.59,25799.59,25799.59,0],["2021-06-28",25799.59,25799.59,25799.59,25799.59,0],["2021-06-29",24149.38,24149.38,24149.38,24149.38,300],["2021-06-30",24149.38,24149.38,24149.38,24149.38,0],["2021-07-01",24149.38,24149.38,24149.38,24149.38,0],["2021-07-02",24149.38,24149.38,24149.38,24149.38,0],["2021-07-05",25759.34,25759.34,25759.34,25759.34,1000],["2021-07-06",25759.34,25759.34,25759.34,25759.34,0],["2021-07-07",25759.34,25759.34,25759.34,25759.34,0],["2021-07-08",25759.34,25759.34,25759.34,25759.34,0],["2021-07-09",25759.34,25759.34,25759.34,25759.34,0],["2021-07-12",25759.34,25759.34,25759.34,25759.34,0],["2021-07-13",25759.34,25759.34,25759.34,25759.34,0],["2021-07-14",25759.34,25759.34,25759.34,25759.34,0],["2021-07-15",25759.34,25759.34,25759.34,25759.34,0],["2021-07-16",25759.34,25759.34,25759.34,25759.34,0],["2021-07-19",24149.38,24149.38,24149.38,24149.38,5100],["2021-07-20",24149.38,24149.38,24149.38,24149.38,0],["2021-07-21",24149.38,24149.38,24149.38,24149.38,0],["2021-07-22",24149.38,24149.38,24149.38,24149.38,0],["2021-07-23",24149.38,24149.38,24149.38,24149.38,0],["2021-07-26",24149.38,24149.38,24149.38,24149.38,0],["2021-07-27",24149.38,24149.38,24149.38,24149.38,0],["2021-07-28",24149.38,24149.38,24149.38,24149.38,0],["2021-07-29",24149.38,24149.38,24149.38,24149.38,0],["2021-07-30",24149.38,24149.38,24149.38,24149.38,0],["2021-08-02",24149.38,24149.38,24149.38,24149.38,0],["2021-08-03",24149.38,24149.38,24149.38,24149.38,0],["2021-08-04",24149.38,24149.38,24149.38,24149.38,0],["2021-08-05",24149.38,24149.38,24149.38,24149.38,0],["2021-08-06",24149.38,24149.38,24149.38,24149.38,0],["2021-08-09",24149.38,24149.38,24149.38,24149.38,0],["2021-08-10",25759.34,25759.34,22458.92,22458.92,1100],["2021-08-11",22458.92,22458.92,22458.92,22458.92,0],["2021-08-12",22458.92,22458.92,22458.92,22458.92,0],["2021-08-13",22458.92,22458.92,22458.92,22458.92,0],["2021-08-16",24028.63,24028.63,24028.63,24028.63,100],["2021-08-17",24028.63,24028.63,24028.63,24028.63,0],["2021-08-18",25678.84,25678.84,24954.36,24954.36,1600],["2021-08-19",24954.36,24954.36,24954.36,24954.36,0],["2021-08-20",24954.36,24954.36,24954.36,24954.36,0],["2021-08-23",24954.36,24954.36,24954.36,24954.36,0],["2021-08-24",24954.36,24954.36,24954.36,24954.36,0],["2021-08-25",24954.36,24954.36,24954.36,24954.36,0],["2021-08-26",24954.36,24954.36,24954.36,24954.36,0],["2021-08-27",24954.36,24954.36,24954.36,24954.36,0],["2021-08-30",24954.36,24954.36,24954.36,24954.36,0],["2021-08-31",24954.36,24954.36,24954.36,24954.36,0],["2021-09-01",24954.36,24954.36,24954.36,24954.36,0],["2021-09-06",24954.36,24954.36,24954.36,24954.36,0],["2021-09-07",24954.36,24954.36,24954.36,24954.36,0],["2021-09-08",24954.36,24954.36,24954.36,24954.36,0],["2021-09-09",24954.36,24954.36,24954.36,24954.36,0],["2021-09-10",24954.36,24954.36,24954.36,24954.36,0],["2021-09-13",24954.36,24954.36,24954.36,24954.36,0],["2021-09-14",24954.36,24954.36,24954.36,24954.36,0],["2021-09-15",24954.36,24954.36,24954.36,24954.36,0],["2021-09-16",23344.4,23344.4,23344.4,23344.4,2000],["2021-09-17",23344.4,23344.4,23344.4,23344.4,0],["2021-09-20",23344.4,23344.4,23344.4,23344.4,0],["2021-09-21",23344.4,23344.4,23344.4,23344.4,0],["2021-09-22",23344.4,23344.4,23344.4,23344.4,0],["2021-09-23",23344.4,23344.4,23344.4,23344.4,0],["2021-09-24",23344.4,23344.4,23344.4,23344.4,0],["2021-09-27",23344.4,23344.4,23344.4,23344.4,0],["2021-09-28",23344.4,23344.4,23344.4,23344.4,0],["2021-09-29",24149.38,24954.36,22136.93,22136.93,4100],["2021-09-30",22136.93,22136.93,22136.93,22136.93,0],["2021-10-01",22136.93,22136.93,22136.93,22136.93,0],["2021-10-04",22136.93,22136.93,22136.93,22136.93,0],["2021-10-05",22136.93,22136.93,22136.93,22136.93,0],["2021-10-06",22136.93,22136.93,22136.93,22136.93,0],["2021-10-07",22136.93,22136.93,22136.93,22136.93,0],["2021-10-08",22136.93,22136.93,22136.93,22136.93,0],["2021-10-11",22136.93,22136.93,22136.93,22136.93,0],["2021-10-12",23666.39,23666.39,23666.39,23666.39,1300],["2021-10-13",25316.6,25316.6,25316.6,25316.6,1000],["2021-10-14",25316.6,25316.6,25316.6,25316.6,0],["2021-10-15",25316.6,25316.6,25316.6,25316.6,0],["2021-10-18",25316.6,25316.6,25316.6,25316.6,0],["2021-10-19",25316.6,25316.6,25316.6,25316.6,0],["2021-10-20",24149.38,24149.38,24149.38,24149.38,1500],["2021-10-21",24149.38,24149.38,24149.38,24149.38,0],["2021-10-22",24149.38,24149.38,24149.38,24149.38,0],["2021-10-25",24149.38,24149.38,24149.38,24149.38,0],["2021-10-26",24149.38,24149.38,24149.38,24149.38,0],["2021-10-27",24149.38,24149.38,24149.38,24149.38,0],["2021-10-28",24149.38,24149.38,24149.38,24149.38,0],["2021-10-29",24149.38,24149.38,24149.38,24149.38,0],["2021-11-01",24149.38,24149.38,24149.38,24149.38,0],["2021-11-02",24149.38,24149.38,24149.38,24149.38,0],["2021-11-03",24551.87,24551.87,24551.87,24551.87,700],["2021-11-04",24551.87,24551.87,24551.87,24551.87,0],["2021-11-05",24551.87,24551.87,24551.87,24551.87,100],["2021-11-08",24954.36,26242.33,24954.36,26242.33,600],["2021-11-09",26242.33,26242.33,26242.33,26242.33,0],["2021-11-10",26242.33,26242.33,26242.33,26242.33,0],["2021-11-11",26242.33,26242.33,26242.33,26242.33,0],["2021-11-12",25759.34,25759.34,25759.34,25759.34,100],["2021-11-15",25759.34,25759.34,25759.34,25759.34,0],["2021-11-16",25759.34,25759.34,25759.34,25759.34,0],["2021-11-17",25759.34,25759.34,25759.34,25759.34,0],["2021-11-18",25759.34,25759.34,25759.34,25759.34,0],["2021-11-19",25759.34,25759.34,25759.34,25759.34,0],["2021-11-22",25759.34,25759.34,25759.34,25759.34,0],["2021-11-23",25759.34,25759.34,25759.34,25759.34,100],["2021-11-24",25759.34,25759.34,25759.34,25759.34,100],["2021-11-25",25759.34,25759.34,25759.34,25759.34,0],["2021-11-26",25759.34,25759.34,25759.34,25759.34,0],["2021-11-29",25759.34,25759.34,25759.34,25759.34,0],["2021-11-30",26564.32,26564.32,26564.32,26564.32,100],["2021-12-01",26564.32,26564.32,26564.32,26564.32,0],["2021-12-02",26564.32,26564.32,26564.32,26564.32,0],["2021-12-03",26564.32,26564.32,26564.32,26564.32,0],["2021-12-06",26564.32,26564.32,26564.32,26564.32,0],["2021-12-07",26564.32,26564.32,26564.32,26564.32,0],["2021-12-08",26564.32,26564.32,26564.32,26564.32,0],["2021-12-09",26564.32,26564.32,26564.32,26564.32,500],["2021-12-10",26564.32,26564.32,26564.32,26564.32,20000],["2021-12-13",26564.32,26725.31,26564.32,26725.31,700],["2021-12-14",26966.81,26966.81,26966.81,26966.81,100],["2021-12-15",27369.3,28174.28,27369.3,28174.28,17600],["2021-12-16",28979.26,28979.26,26564.32,26564.32,200],["2021-12-17",26966.81,26966.81,26966.81,26966.81,400],["2021-12-20",26966.81,26966.81,26966.81,26966.81,0],["2021-12-21",26966.81,26966.81,26966.81,26966.81,200],["2021-12-22",26966.81,26966.81,26966.81,26966.81,0],["2021-12-23",27409.55,28093.78,27409.55,27449.8,6100],["2021-12-24",27449.8,29341.5,27449.8,29341.5,19000],["2021-12-27",29784.24,29784.24,27288.8,27288.8,16100],["2021-12-28",27288.8,27288.8,27288.8,27288.8,0],["2021-12-29",27288.8,27288.8,27288.8,27288.8,0],["2021-12-30",28093.78,29180.5,25397.1,25397.1,500],["2021-12-31",23746.89,27168.05,23746.89,24028.63,300],["2022-01-04",24028.63,24028.63,24028.63,24028.63,0],["2022-01-05",24028.63,24028.63,24028.63,24028.63,0],["2022-01-06",24028.63,24028.63,24028.63,24028.63,0],["2022-01-07",24149.38,24149.38,24149.38,24149.38,8200],["2022-01-10",24149.38,24149.38,24149.38,24149.38,0],["2022-01-11",24149.38,24149.38,24149.38,24149.38,0],["2022-01-12",24149.38,24149.38,24149.38,24149.38,0],["2022-01-13",25759.34,25759.34,24149.38,24149.38,8700],["2022-01-14",24149.38,24149.38,24149.38,24149.38,0],["2022-01-17",24149.38,24149.38,24149.38,24149.38,0],["2022-01-18",22941.91,22941.91,22499.17,22499.17,500],["2022-01-19",24068.88,24068.88,24068.88,24068.88,100],["2022-01-20",24149.38,24149.38,24149.38,24149.38,100],["2022-01-21",25397.1,25839.84,24149.38,24149.38,1200],["2022-01-24",24149.38,24149.38,24149.38,24149.38,2100],["2022-01-25",24149.38,24149.38,24149.38,24149.38,0],["2022-01-26",24149.38,24149.38,24149.38,24149.38,0],["2022-01-27",24149.38,24149.38,24149.38,24149.38,0],["2022-01-28",24149.38,24149.38,24149.38,24149.38,0],["2022-02-07",24149.38,24149.38,24149.38,24149.38,0],["2022-02-08",25839.84,25839.84,25839.84,25839.84,100],["2022-02-09",27610.79,27610.79,27369.3,27530.29,42800],["2022-02-10",27530.29,29381.75,25759.34,25759.34,3800],["2022-02-11",27530.29,27530.29,25759.34,25759.34,70640],["2022-02-14",25759.34,25759.34,25759.34,25759.34,0],["2022-02-15",25759.34,25759.34,25759.34,25759.34,0],["2022-02-16",27530.29,27530.29,27530.29,27530.29,900],["2022-02-17",27530.29,29421.99,27530.29,29381.75,3900],["2022-02-18",30186.73,30186.73,30186.73,30186.73,1200],["2022-02-21",28174.28,28174.28,28174.28,28174.28,100],["2022-02-22",30146.48,30146.48,29784.24,29784.24,600],["2022-02-23",31394.19,31836.93,28174.28,28174.28,1500],["2022-02-24",26202.08,29381.75,26202.08,26564.32,3300],["2022-02-25",25356.85,25356.85,25356.85,25356.85,200],["2022-02-28",25356.85,25356.85,25356.85,25356.85,500],["2022-03-01",25356.85,25356.85,25356.85,25356.85,0],["2022-03-02",27127.8,27127.8,27127.8,27127.8,500],["2022-03-03",28576.77,28576.77,28576.77,28576.77,1000],["2022-03-04",28576.77,28576.77,28576.77,28576.77,0],["2022-03-07",29381.75,29381.75,29381.75,29381.75,2100],["2022-03-08",28979.26,28979.26,28979.26,28979.26,500],["2022-03-09",28576.77,28657.26,28576.77,28576.77,3500],["2022-03-10",28576.77,28576.77,28174.28,28335.27,2000],["2022-03-11",28335.27,28335.27,28335.27,28335.27,0],["2022-03-14",28939.01,28939.01,28939.01,28939.01,600],["2022-03-15",28939.01,28939.01,28939.01,28939.01,0],["2022-03-16",28939.01,28939.01,28939.01,28939.01,0],["2022-03-17",28939.01,28939.01,28939.01,28939.01,0],["2022-03-18",28939.01,28939.01,28939.01,28939.01,0],["2022-03-21",28939.01,28939.01,28939.01,28939.01,300],["2022-03-22",28939.01,28939.01,28939.01,28939.01,0],["2022-03-23",28939.01,28939.01,28939.01,28939.01,0],["2022-03-24",28939.01,28939.01,28939.01,28939.01,0],["2022-03-25",28939.01,28939.01,28939.01,28939.01,0],["2022-03-28",28939.01,28939.01,28939.01,28939.01,0],["2022-03-29",28939.01,28939.01,28939.01,28939.01,0],["2022-03-30",28939.01,28939.01,28939.01,28939.01,0],["2022-03-31",28939.01,28939.01,28939.01,28939.01,0],["2022-04-01",28939.01,28939.01,28939.01,28939.01,0],["2022-04-04",28939.01,28939.01,28939.01,28939.01,0],["2022-04-05",28939.01,28939.01,28939.01,28939.01,0],["2022-04-06",28939.01,28939.01,28939.01,28939.01,0],["2022-04-07",28939.01,28939.01,28939.01,28939.01,0],["2022-04-08",28939.01,28939.01,28939.01,28939.01,0],["2022-04-12",28939.01,28939.01,28939.01,28939.01,0],["2022-04-13",28939.01,28939.01,28939.01,28939.01,0],["2022-04-14",28939.01,28939.01,28939.01,28939.01,0],["2022-04-15",28939.01,28939.01,28939.01,28939.01,0],["2022-04-18",28939.01,28939.01,28939.01,28939.01,0],["2022-04-19",28939.01,28939.01,28939.01,28939.01,0],["2022-04-20",28939.01,28939.01,28939.01,28939.01,1800],["2022-04-21",28939.01,28939.01,28939.01,28939.01,0],["2022-04-22",28939.01,28939.01,28939.01,28939.01,3500],["2022-04-25",28939.01,28939.01,28939.01,28939.01,0],["2022-04-26",28939.01,28939.01,28939.01,28939.01,0],["2022-04-27",29220.75,29220.75,29220.75,29220.75,400],["2022-04-28",29220.75,29220.75,29220.75,29220.75,0],["2022-04-29",29220.75,29220.75,29220.75,29220.75,0],["2022-05-04",29220.75,29220.75,29220.75,29220.75,0],["2022-05-05",28576.77,28576.77,28576.77,28576.77,100],["2022-05-06",28576.77,28576.77,28576.77,28576.77,0],["2022-05-09",28576.77,28576.77,28576.77,28576.77,0],["2022-05-10",28576.77,28576.77,28576.77,28576.77,0],["2022-05-11",28576.77,28576.77,28576.77,28576.77,0],["2022-05-12",28576.77,28576.77,28576.77,28576.77,0],["2022-05-13",28576.77,28576.77,28576.77,28576.77,0],["2022-05-16",28576.77,28576.77,28576.77,28576.77,0],["2022-05-17",28576.77,28576.77,28576.77,28576.77,0],["2022-05-18",28576.77,28576.77,28576.77,28576.77,0],["2022-05-19",28576.77,28576.77,28576.77,28576.77,0],["2022-05-20",28576.77,28576.77,28576.77,28576.77,0],["2022-05-23",28576.77,28576.77,28576.77,28576.77,0],["2022-05-24",28576.77,28576.77,28576.77,28576.77,0],["2022-05-25",28576.77,28576.77,28576.77,28576.77,0],["2022-05-26",28576.77,28576.77,28576.77,28576.77,0],["2022-05-27",28576.77,28576.77,28576.77,28576.77,0],["2022-05-30",28576.77,28576.77,28576.77,28576.77,0],["2022-05-31",28576.77,28576.77,28576.77,28576.77,0],["2022-06-01",28576.77,28576.77,28576.77,28576.77,0],["2022-06-02",28576.77,28576.77,28576.77,28576.77,0],["2022-06-03",28576.77,28576.77,28576.77,28576.77,0],["2022-06-06",28576.77,28576.77,28576.77,28576.77,0],["2022-06-07",28576.77,28576.77,28576.77,28576.77,0],["2022-06-08",28576.77,28576.77,28576.77,28576.77,0],["2022-06-09",28576.77,28576.77,28576.77,28576.77,0],["2022-06-10",28576.77,28576.77,28576.77,28576.77,0],["2022-06-13",28576.77,28576.77,28576.77,28576.77,0],["2022-06-14",28576.77,28576.77,28576.77,28576.77,0],["2022-06-15",28576.77,28576.77,28576.77,28576.77,0],["2022-06-16",28576.77,28576.77,28576.77,28576.77,0],["2022-06-17",28576.77,28576.77,28576.77,28576.77,0],["2022-06-20",28576.77,28576.77,28576.77,28576.77,0],["2022-06-21",28576.77,28576.77,28576.77,28576.77,0],["2022-06-22",28576.77,28576.77,28576.77,28576.77,0],["2022-06-23",28576.77,28576.77,28576.77,28576.77,0],["2022-06-24",29576.54,29576.54,29576.54,29576.54,6200],["2022-06-27",29576.54,29576.54,29576.54,29576.54,0],["2022-06-28",29576.54,29576.54,29576.54,29576.54,0],["2022-06-29",29576.54,29576.54,29576.54,29576.54,0],["2022-06-30",29576.54,29576.54,29576.54,29576.54,0],["2022-07-01",29576.54,29576.54,29576.54,29576.54,0],["2022-07-04",29576.54,29576.54,29576.54,29576.54,0],["2022-07-05",29576.54,29576.54,27910.25,27910.25,1500],["2022-07-06",27910.25,27910.25,27910.25,27910.25,0],["2022-07-07",27910.25,27910.25,27910.25,27910.25,0],["2022-07-08",27577.0,27577.0,27577.0,27577.0,7900],["2022-07-11",27577.0,27577.0,27577.0,27577.0,0],["2022-07-12",27577.0,27577.0,27577.0,27577.0,0],["2022-07-13",27577.0,27577.0,27577.0,27577.0,0],["2022-07-14",25660.77,25660.77,25660.77,25660.77,100],["2022-07-15",25660.77,25660.77,25660.77,25660.77,0],["2022-07-18",23869.51,23869.51,23869.51,23869.51,10000],["2022-07-19",22369.86,22369.86,22369.86,22369.86,100],["2022-07-20",22369.86,22369.86,22369.86,22369.86,0],["2022-07-21",23911.17,23911.17,23911.17,23911.17,100],["2022-07-22",25577.46,25577.46,25577.46,25577.46,1800],["2022-07-25",27327.05,27327.05,27077.11,27077.11,8100],["2022-07-26",28951.68,28951.68,28951.68,28951.68,100],["2022-07-27",26952.14,26993.8,26952.14,26993.8,900],["2022-07-28",26993.8,26993.8,26993.8,26993.8,0],["2022-07-29",28868.37,28868.37,28868.37,28868.37,2000],["2022-08-01",30826.25,30867.91,30826.25,30826.25,2000],["2022-08-02",30826.25,30826.25,30826.25,30826.25,0],["2022-08-03",30826.25,30826.25,30826.25,30826.25,0],["2022-08-04",30826.25,30826.25,30826.25,30826.25,0],["2022-08-05",30826.25,30826.25,30826.25,30826.25,0],["2022-08-08",30826.25,30826.25,30826.25,30826.25,0],["2022-08-09",30826.25,30826.25,30826.25,30826.25,0],["2022-08-10",30826.25,30826.25,30826.25,30826.25,0],["2022-08-11",30826.25,30826.25,30826.25,30826.25,0],["2022-08-12",30826.25,30826.25,30826.25,30826.25,0],["2022-08-15",30826.25,30826.25,30826.25,30826.25,0],["2022-08-16",32950.76,32950.76,30867.91,30867.91,40200],["2022-08-17",32992.42,32992.42,29159.97,29159.97,10400],["2022-08-18",29159.97,29159.97,29159.97,29159.97,0],["2022-08-19",29159.97,29159.97,29159.97,29159.97,0],["2022-08-22",29159.97,29159.97,29159.97,29159.97,0],["2022-08-23",29159.97,29159.97,29159.97,29159.97,0],["2022-08-24",29159.97,29159.97,29159.97,29159.97,0],["2022-08-25",29159.97,29159.97,29159.97,29159.97,100],["2022-08-26",29159.97,29159.97,29159.97,29159.97,0],["2022-08-29",29159.97,29159.97,29159.97,29159.97,0],["2022-08-30",27118.77,27118.77,27118.77,27118.77,100],["2022-08-31",27118.77,27118.77,27118.77,27118.77,0],["2022-09-05",27118.77,27118.77,27118.77,27118.77,0],["2022-09-06",27118.77,27118.77,27118.77,27118.77,0],["2022-09-07",27118.77,27118.77,27118.77,27118.77,0],["2022-09-08",27118.77,27118.77,27118.77,27118.77,0],["2022-09-09",27118.77,27118.77,27118.77,27118.77,0],["2022-09-12",27118.77,27118.77,27118.77,27118.77,0],["2022-09-13",27118.77,27118.77,27118.77,27118.77,0],["2022-09-14",28993.34,28993.34,28993.34,28993.34,1200],["2022-09-15",28993.34,28993.34,28993.34,28993.34,0],["2022-09-16",26993.8,26993.8,26993.8,26993.8,100],["2022-09-19",26993.8,26993.8,26993.8,26993.8,0],["2022-09-20",26993.8,26993.8,26993.8,26993.8,0],["2022-09-21",26993.8,26993.8,26993.8,26993.8,0],["2022-09-22",26993.8,26993.8,26993.8,26993.8,0],["2022-09-23",26993.8,26993.8,26993.8,26993.8,0],["2022-09-26",28868.37,28868.37,28868.37,28868.37,100],["2022-09-27",28868.37,28868.37,28868.37,28868.37,0],["2022-09-28",26868.83,30867.91,26868.83,30867.91,300],["2022-09-29",30826.25,30826.25,30826.25,30826.25,60000],["2022-09-30",30826.25,30826.25,30826.25,30826.25,0],["2022-10-03",30826.25,30826.25,30826.25,30826.25,0],["2022-10-04",30826.25,30826.25,30826.25,30826.25,0],["2022-10-05",29159.97,29159.97,29159.97,29159.97,5000],["2022-10-06",29159.97,29159.97,29159.97,29159.97,0],["2022-10-07",29159.97,29159.97,29159.97,29159.97,0],["2022-10-10",29159.97,29159.97,29159.97,29159.97,0],["2022-10-11",29159.97,29159.97,29159.97,29159.97,0],["2022-10-12",29159.97,29159.97,29159.97,29159.97,0],["2022-10-13",29159.97,29159.97,29159.97,29159.97,0],["2022-10-14",29159.97,29159.97,29159.97,29159.97,0],["2022-10-17",29159.97,29159.97,29159.97,29159.97,0],["2022-10-18",29159.97,29159.97,29159.97,29159.97,0],["2022-10-19",29159.97,29159.97,29159.97,29159.97,0],["2022-10-20",29159.97,29159.97,29159.97,29159.97,0],["2022-10-21",29159.97,29159.97,29159.97,29159.97,0],["2022-10-24",29159.97,29159.97,29159.97,29159.97,0],["2022-10-25",29159.97,29159.97,29159.97,29159.97,0],["2022-10-26",29159.97,29159.97,29159.97,29159.97,0],["2022-10-27",29159.97,29159.97,29159.97,29159.97,0],["2022-10-28",29159.97,29159.97,29159.97,29159.97,0],["2022-10-31",29159.97,29159.97,29159.97,29159.97,0],["2022-11-01",29159.97,29159.97,29159.97,29159.97,0],["2022-11-02",29159.97,29159.97,29159.97,29159.97,0],["2022-11-03",29159.97,29159.97,29159.97,29159.97,0],["2022-11-04",29159.97,29159.97,29159.97,29159.97,0],["2022-11-07",29159.97,29159.97,29159.97,29159.97,0],["2022-11-08",29159.97,29159.97,29159.97,29159.97,0],["2022-11-09",29159.97,29159.97,29159.97,29159.97,0],["2022-11-10",29159.97,29159.97,29159.97,29159.97,0],["2022-11-11",29159.97,29159.97,29159.97,29159.97,0],["2022-11-14",29159.97,29159.97,29159.97,29159.97,0],["2022-11-15",29159.97,29159.97,29159.97,29159.97,0],["2022-11-16",29159.97,29159.97,29159.97,29159.97,0],["2022-11-17",29159.97,29159.97,29159.97,29159.97,0],["2022-11-18",29159.97,29159.97,29159.97,29159.97,0],["2022-11-21",27160.43,27160.43,27160.43,27160.43,200],["2022-11-22",25327.51,25327.51,25327.51,25327.51,100],["2022-11-23",25327.51,25327.51,25327.51,25327.51,0],["2022-11-24",27077.11,27077.11,27077.11,27077.11,200],["2022-11-25",28951.68,28951.68,28951.68,28951.68,100],["2022-11-28",28951.68,28951.68,28951.68,28951.68,0],["2022-11-29",26952.14,26952.14,26952.14,26952.14,100],["2022-11-30",26952.14,26952.14,26952.14,26952.14,0],["2022-12-01",25077.57,25077.57,25077.57,25077.57,100],["2022-12-02",25077.57,25077.57,25077.57,25077.57,0],["2022-12-05",25077.57,25077.57,25077.57,25077.57,0],["2022-12-06",25077.57,25077.57,25077.57,25077.57,0],["2022-12-07",25077.57,25077.57,25077.57,25077.57,0],["2022-12-08",24161.11,24161.11,24161.11,24161.11,200],["2022-12-09",24161.11,24161.11,24161.11,24161.11,0],["2022-12-12",23327.97,23327.97,23327.97,23327.97,300],["2022-12-13",23327.97,23327.97,23327.97,23327.97,0],["2022-12-14",23327.97,23327.97,23327.97,23327.97,0],["2022-12-15",21745.0,21745.0,21703.35,21703.35,700],["2022-12-16",21703.35,21703.35,21703.35,21703.35,0],["2022-12-19",20287.0,20287.0,20287.0,20287.0,100],["2022-12-20",20287.0,20287.0,20287.0,20287.0,0],["2022-12-21",18953.98,18953.98,18953.98,18953.98,100],["2022-12-22",17954.21,20245.35,17954.21,20245.35,200],["2022-12-23",20245.35,20245.35,20245.35,20245.35,0],["2022-12-26",20245.35,20245.35,20245.35,20245.35,0],["2022-12-27",20245.35,20245.35,20245.35,20245.35,0],["2022-12-28",20245.35,20245.35,20245.35,20245.35,0],["2022-12-29",20037.06,20037.06,20037.06,20037.06,100],["2022-12-30",20037.06,20037.06,20037.06,20037.06,0],["2023-01-03",20037.06,20037.06,20037.06,20037.06,0],["2023-01-04",20037.06,20037.06,20037.06,20037.06,0],["2023-01-05",20037.06,20037.06,20037.06,20037.06,0],["2023-01-06",20037.06,20037.06,20037.06,20037.06,0],["2023-01-09",20037.06,20037.06,20037.06,20037.06,0],["2023-01-10",20037.06,20037.06,20037.06,20037.06,0],["2023-01-11",20037.06,20037.06,20037.06,20037.06,0],["2023-01-12",19203.92,19203.92,19203.92,19203.92,100],["2023-01-13",19203.92,19203.92,19203.92,19203.92,0],["2023-01-16",18370.78,18370.78,18370.78,18370.78,100],["2023-01-17",18370.78,18370.78,18370.78,18370.78,0],["2023-01-18",18370.78,18370.78,18370.78,18370.78,0],["2023-01-19",18370.78,18370.78,18370.78,18370.78,0],["2023-01-27",18370.78,18370.78,18370.78,18370.78,0],["2023-01-30",18370.78,18370.78,18370.78,18370.78,0],["2023-01-31",18370.78,18370.78,18370.78,18370.78,0],["2023-02-01",18370.78,18370.78,18370.78,18370.78,0],["2023-02-02",18370.78,18370.78,18370.78,18370.78,0],["2023-02-03",18370.78,18370.78,18370.78,18370.78,0],["2023-02-06",17371.01,17412.67,17371.01,17412.67,200],["2023-02-07",17412.67,17412.67,17412.67,17412.67,0],["2023-02-08",17412.67,17412.67,17412.67,17412.67,0],["2023-02-09",17412.67,17412.67,17412.67,17412.67,0],["2023-02-10",17412.67,17412.67,17412.67,17412.67,0],["2023-02-13",17412.67,17412.67,17412.67,17412.67,0],["2023-02-14",17412.67,17412.67,17412.67,17412.67,0],["2023-02-15",17412.67,17412.67,17412.67,17412.67,0],["2023-02-16",17412.67,17412.67,17412.67,17412.67,0],["2023-02-17",17412.67,17412.67,17412.67,17412.67,0],["2023-02-20",17412.67,17412.67,17412.67,17412.67,0],["2023-02-21",18620.72,18620.72,18620.72,18620.72,100],["2023-02-22",19912.09,19912.09,19912.09,19912.09,100],["2023-02-23",21286.77,21286.77,21286.77,21286.77,400],["2023-02-24",22744.77,22744.77,22744.77,22744.77,100],["2023-02-27",24327.74,24327.74,24327.74,24327.74,100],["2023-02-28",25994.03,25994.03,25994.03,25994.03,500],["2023-03-01",24202.77,24202.77,24202.77,24202.77,100],["2023-03-02",22578.14,22578.14,22536.49,22536.49,1500],["2023-03-03",22536.49,22536.49,22536.49,22536.49,0],["2023-03-06",24077.8,24077.8,24077.8,24077.8,100],["2023-03-07",25744.08,25744.08,25744.08,25744.08,5500],["2023-03-08",24077.8,24077.8,24077.8,24077.8,100],["2023-03-09",24077.8,24077.8,24077.8,24077.8,0],["2023-03-10",24077.8,24077.8,24077.8,24077.8,0],["2023-03-13",22661.46,22661.46,22661.46,22661.46,140100],["2023-03-14",22661.46,22661.46,22661.46,22661.46,0],["2023-03-15",21203.46,21203.46,21203.46,21203.46,100],["2023-03-16",21203.46,21203.46,21203.46,21203.46,0],["2023-03-17",21203.46,21203.46,21203.46,21203.46,0],["2023-03-20",21203.46,21203.46,21203.46,21203.46,0],["2023-03-21",21203.46,21203.46,21203.46,21203.46,0],["2023-03-22",21203.46,21203.46,21203.46,21203.46,0],["2023-03-23",21203.46,21203.46,21203.46,21203.46,0],["2023-03-24",21203.46,21203.46,21203.46,21203.46,0],["2023-03-27",21203.46,21203.46,21203.46,21203.46,0],["2023-03-28",21203.46,21203.46,21203.46,21203.46,0],["2023-03-29",21203.46,21203.46,21203.46,21203.46,0],["2023-03-30",21203.46,21203.46,21203.46,21203.46,0],["2023-03-31",22661.46,22661.46,22661.46,22661.46,700],["2023-04-03",24244.43,24244.43,24244.43,24244.43,200],["2023-04-04",25910.71,25910.71,25910.71,25910.71,700],["2023-04-05",24244.43,24244.43,24244.43,24244.43,100],["2023-04-06",24244.43,24244.43,24244.43,24244.43,0],["2023-04-07",24244.43,24244.43,24244.43,24244.43,0],["2023-04-10",25910.71,25910.71,25910.71,25910.71,700],["2023-04-11",25910.71,25910.71,25910.71,25910.71,0],["2023-04-12",25910.71,25910.71,25910.71,25910.71,0],["2023-04-13",24202.77,26660.54,24202.77,26660.54,600],["2023-04-14",24869.28,24869.28,24869.28,24869.28,100],["2023-04-17",23244.66,23244.66,23244.66,23244.66,100],["2023-04-18",23286.32,23286.32,23286.32,23286.32,100],["2023-04-19",23286.32,23286.32,23286.32,23286.32,0],["2023-04-20",24161.11,24161.11,24161.11,24161.11,100],["2023-04-21",25827.4,25827.4,25827.4,25827.4,900],["2023-04-24",25827.4,25827.4,25827.4,25827.4,0],["2023-04-25",25827.4,25827.4,25827.4,25827.4,0],["2023-04-26",25827.4,25827.4,25827.4,25827.4,0],["2023-04-27",25827.4,25827.4,25827.4,25827.4,100],["2023-04-28",25827.4,25827.4,25827.4,25827.4,0],["2023-05-04",24036.14,24036.14,24036.14,24036.14,100],["2023-05-05",22369.86,22369.86,22369.86,22369.86,100],["2023-05-08",22369.86,22369.86,22369.86,22369.86,0],["2023-05-09",20911.86,23911.17,20911.86,23911.17,1004140],["2023-05-10",23911.17,23911.17,23911.17,23911.17,100000],["2023-05-11",25577.46,25577.46,25577.46,25577.46,2600],["2023-05-12",26660.54,27327.05,26660.54,27327.05,900],["2023-05-15",27327.05,27327.05,27327.05,27327.05,0],["2023-05-16",27327.05,27327.05,27327.05,27327.05,0],["2023-05-17",27327.05,27327.05,27327.05,27327.05,0],["2023-05-18",27493.68,27493.68,27493.68,27493.68,500],["2023-05-19",25577.46,25577.46,25577.46,25577.46,100],["2023-05-22",25577.46,25577.46,25577.46,25577.46,0],["2023-05-23",25577.46,25577.46,25577.46,25577.46,0],["2023-05-24",25577.46,25577.46,25577.46,25577.46,0],["2023-05-25",25577.46,25577.46,25577.46,25577.46,0],["2023-05-26",25577.46,25577.46,25577.46,25577.46,0],["2023-05-29",25577.46,25577.46,25577.46,25577.46,0],["2023-05-30",25410.83,25410.83,25410.83,25410.83,100],["2023-05-31",25410.83,25410.83,25410.83,25410.83,0],["2023-06-01",25410.83,25410.83,25410.83,25410.83,0],["2023-06-02",27160.43,27160.43,27160.43,27160.43,200],["2023-06-05",26295.44,26295.44,26295.44,26295.44,100],["2023-06-06",26295.44,26295.44,26295.44,26295.44,0],["2023-06-07",26295.44,26295.44,26295.44,26295.44,0],["2023-06-08",28111.91,28111.91,28111.91,28111.91,200],["2023-06-09",26165.7,26165.7,26165.7,26165.7,100],["2023-06-12",26165.7,26165.7,26165.7,26165.7,5100],["2023-06-13",26165.7,26165.7,26165.7,26165.7,0],["2023-06-14",27982.16,27982.16,27679.41,27679.41,200],["2023-06-15",27246.92,29582.37,27246.92,29582.37,5100],["2023-06-16",27549.67,27549.67,27549.67,27549.67,5600],["2023-06-19",27549.67,27549.67,27549.67,27549.67,0],["2023-06-20",27549.67,27549.67,27549.67,27549.67,0],["2023-06-21",27549.67,27549.67,27549.67,27549.67,0],["2023-06-22",27722.66,27722.66,27722.66,27722.66,100],["2023-06-23",28544.4,29625.62,28544.4,29625.62,800],["2023-06-26",27636.17,27636.17,27636.17,27636.17,100],["2023-06-27",27636.17,27636.17,27636.17,27636.17,0],["2023-06-28",27636.17,27636.17,27636.17,27636.17,0],["2023-06-29",27636.17,27636.17,27636.17,27636.17,0],["2023-06-30",27636.17,27636.17,27636.17,27636.17,100],["2023-07-03",27636.17,27636.17,27636.17,27636.17,0],["2023-07-04",27636.17,27636.17,27636.17,27636.17,0],["2023-07-05",27636.17,27636.17,27636.17,27636.17,0],["2023-07-06",27636.17,27636.17,27636.17,27636.17,0],["2023-07-07",27636.17,27636.17,27636.17,27636.17,0],["2023-07-10",27636.17,27636.17,27636.17,27636.17,0],["2023-07-11",27636.17,27636.17,27636.17,27636.17,0],["2023-07-12",26814.43,26814.43,26814.43,26814.43,500],["2023-07-13",26814.43,26814.43,26814.43,26814.43,0],["2023-07-14",26814.43,26814.43,26814.43,26814.43,4000],["2023-07-17",26814.43,26814.43,26814.43,26814.43,0],["2023-07-18",26814.43,26814.43,26814.43,26814.43,0],["2023-07-19",26814.43,26814.43,26814.43,26814.43,0],["2023-07-20",26814.43,26814.43,26814.43,26814.43,0],["2023-07-21",28674.14,28674.14,28674.14,28674.14,1100],["2023-07-24",30663.6,30663.6,30663.6,30663.6,2100],["2023-07-25",28544.4,28544.4,28544.4,28544.4,100],["2023-07-26",28544.4,28544.4,28544.4,28544.4,0],["2023-07-27",28544.4,28544.4,28544.4,28544.4,0],["2023-07-28",28544.4,28544.4,28544.4,28544.4,0],["2023-07-31",28544.4,28544.4,28544.4,28544.4,0],["2023-08-01",28544.4,28544.4,28544.4,28544.4,0],["2023-08-02",28544.4,28544.4,28544.4,28544.4,0],["2023-08-03",28544.4,28544.4,28544.4,28544.4,0],["2023-08-04",28544.4,28544.4,28544.4,28544.4,0],["2023-08-07",28544.4,28544.4,28544.4,28544.4,0],["2023-08-08",26598.19,26598.19,26598.19,26598.19,100],["2023-08-09",28457.9,28457.9,28457.9,28457.9,200],["2023-08-10",28501.15,28501.15,26554.94,26554.94,200],["2023-08-11",26814.43,26814.43,26554.94,26554.94,2600],["2023-08-14",24868.22,24868.22,24868.22,24868.22,100],["2023-08-15",24868.22,24868.22,24868.22,24868.22,0],["2023-08-16",26598.19,26598.19,26598.19,26598.19,100],["2023-08-17",26035.95,28457.9,26035.95,28457.9,200],["2023-08-18",30447.36,30447.36,30447.36,30447.36,2700],["2023-08-21",28371.4,28371.4,28371.4,28371.4,100],["2023-08-22",26554.94,26554.94,26554.94,26554.94,200],["2023-08-23",24738.48,24738.48,24738.48,24738.48,100],["2023-08-24",24738.48,24738.48,24738.48,24738.48,0],["2023-08-25",24738.48,24738.48,24738.48,24738.48,0],["2023-08-28",24738.48,24738.48,24738.48,24738.48,0],["2023-08-29",24738.48,24738.48,24738.48,24738.48,0],["2023-08-30",24738.48,24738.48,24738.48,24738.48,0],["2023-08-31",24738.48,24738.48,24738.48,24738.48,0],["2023-09-05",24738.48,24738.48,24738.48,24738.48,0],["2023-09-06",24738.48,24738.48,24738.48,24738.48,0],["2023-09-07",24738.48,24738.48,24738.48,24738.48,0],["2023-09-08",24738.48,24738.48,24738.48,24738.48,0],["2023-09-11",24738.48,24738.48,24738.48,24738.48,0],["2023-09-12",26468.44,26468.44,26468.44,26468.44,100],["2023-09-13",26468.44,26468.44,26468.44,26468.44,0],["2023-09-14",26468.44,26468.44,26468.44,26468.44,0],["2023-09-15",28284.9,28284.9,28284.9,28284.9,100],["2023-09-18",30231.11,30231.11,30231.11,30231.11,400],["2023-09-19",30231.11,30231.11,30231.11,30231.11,100],["2023-09-20",30231.11,30231.11,30231.11,30231.11,100],["2023-09-21",28544.4,28544.4,28544.4,28544.4,100],["2023-09-22",28544.4,28544.4,28544.4,28544.4,0],["2023-09-25",26857.68,26857.68,26857.68,26857.68,100],["2023-09-26",28717.39,28717.39,25041.22,28717.39,2800],["2023-09-27",28717.39,30706.85,28717.39,30706.85,200],["2023-09-28",28630.89,30274.36,28630.89,30274.36,2200],["2023-09-29",28630.89,28630.89,28630.89,28630.89,100],["2023-10-02",28630.89,28630.89,28630.89,28630.89,0],["2023-10-03",30620.35,30620.35,30187.86,30187.86,200],["2023-10-04",28111.91,31917.82,28111.91,31917.82,1200],["2023-10-05",30447.36,30447.36,30447.36,30447.36,200],["2023-10-06",28371.4,32350.32,28371.4,30274.36,2300],["2023-10-09",28284.9,31658.33,28284.9,31658.33,3100],["2023-10-10",31571.83,31571.83,31571.83,31571.83,1000],["2023-10-11",31485.33,31571.83,31398.84,31571.83,4500],["2023-10-12",31571.83,31571.83,31571.83,31571.83,0],["2023-10-13",31571.83,31571.83,31571.83,31571.83,0],["2023-10-16",31571.83,31571.83,31571.83,31571.83,0],["2023-10-17",31571.83,31571.83,31571.83,31571.83,0],["2023-10-18",31571.83,31571.83,31571.83,31571.83,0],["2023-10-19",29409.38,29409.38,29409.38,29409.38,100],["2023-10-20",29409.38,29409.38,29409.38,29409.38,0],["2023-10-23",27376.67,27376.67,27376.67,27376.67,100],["2023-10-24",27463.17,27463.17,27463.17,27463.17,100],["2023-10-25",25646.71,25646.71,25646.71,25646.71,100],["2023-10-26",25646.71,25646.71,25646.71,25646.71,0],["2023-10-27",25646.71,25646.71,25646.71,25646.71,0],["2023-10-30",25646.71,25646.71,25646.71,25646.71,0],["2023-10-31",27419.08,27419.08,23909.43,23909.43,300],["2023-11-01",23909.43,23909.43,23909.43,23909.43,0],["2023-11-02",23909.43,23909.43,23909.43,23909.43,0],["2023-11-03",25576.51,25576.51,22242.35,22242.35,200],["2023-11-06",23777.82,23777.82,23777.82,23777.82,100],["2023-11-07",25401.03,25401.03,25401.03,25401.03,100],["2023-11-08",25444.9,27155.85,24611.36,24611.36,1000],["2023-11-09",26322.31,26322.31,26322.31,26322.31,100],["2023-11-10",28164.88,28164.88,25927.48,25927.48,200],["2023-11-13",27726.17,27726.17,25971.35,25971.35,200],["2023-11-14",27770.04,27770.04,26146.83,26146.83,200],["2023-11-15",27945.52,27945.52,27945.52,27945.52,100],["2023-11-16",27945.52,27945.52,27945.52,27945.52,0],["2023-11-17",29831.95,29831.95,29831.95,29831.95,100],["2023-11-20",31850.0,31850.0,31850.0,31850.0,200],["2023-11-21",29656.47,33736.43,29656.47,33736.43,300],["2023-11-22",31411.29,36061.57,31411.29,36061.57,11400],["2023-11-23",36237.05,38562.19,33780.3,38562.19,22200],["2023-11-24",35886.09,41238.29,35886.09,39922.18,30900],["2023-11-27",37377.68,39746.69,37377.68,37421.56,300],["2023-11-28",37421.56,37421.56,37421.56,37421.56,0],["2023-11-29",34833.19,39922.18,34833.19,34833.19,2000],["2023-11-30",35973.83,35973.83,34833.19,34833.19,200],["2023-12-01",32464.19,32464.19,32464.19,32464.19,200],["2023-12-04",32464.19,32464.19,32464.19,32464.19,0],["2023-12-05",32464.19,32464.19,32464.19,32464.19,0],["2023-12-06",32464.19,32464.19,32464.19,32464.19,100],["2023-12-07",32464.19,32464.19,30270.66,32464.19,800],["2023-12-08",32464.19,32464.19,32464.19,32464.19,0],["2023-12-11",30533.88,32508.06,30533.88,32464.19,400],["2023-12-12",32508.06,32508.06,32508.06,32508.06,100],["2023-12-13",32508.06,32508.06,32508.06,32508.06,100],["2023-12-14",32508.06,32508.06,32508.06,32508.06,100],["2023-12-15",32508.06,32508.06,32508.06,32508.06,0],["2023-12-18",30402.27,30402.27,30402.27,30402.27,800],["2023-12-19",32508.06,32508.06,32508.06,32508.06,200],["2023-12-20",30402.27,30402.27,30402.27,30402.27,100],["2023-12-21",30402.27,30402.27,30402.27,30402.27,0],["2023-12-22",30402.27,30402.27,30402.27,30402.27,0],["2023-12-25",30402.27,30402.27,30402.27,30402.27,0],["2023-12-26",30402.27,30402.27,30402.27,30402.27,0],["2023-12-27",30402.27,30402.27,30402.27,30402.27,0],["2023-12-28",30402.27,30402.27,30402.27,30402.27,0],["2023-12-29",30402.27,30402.27,30402.27,30402.27,0],["2024-01-02",32025.48,32508.06,32025.48,32508.06,400],["2024-01-03",32508.06,32508.06,32508.06,32508.06,0],["2024-01-04",32508.06,32508.06,32508.06,32508.06,0],["2024-01-05",32508.06,32508.06,32508.06,32508.06,0],["2024-01-08",32376.45,32376.45,32376.45,32376.45,100],["2024-01-09",32376.45,32376.45,32376.45,32376.45,0],["2024-01-10",32376.45,32376.45,32376.45,32376.45,0],["2024-01-11",32376.45,32376.45,32376.45,32376.45,0],["2024-01-12",32376.45,32376.45,32376.45,32376.45,0],["2024-01-15",30709.37,30709.37,30709.37,30709.37,100],["2024-01-16",30709.37,30709.37,30709.37,30709.37,0],["2024-01-17",30709.37,30709.37,30709.37,30709.37,0],["2024-01-18",30709.37,30709.37,30709.37,30709.37,0],["2024-01-19",30709.37,30709.37,30709.37,30709.37,0],["2024-01-22",30709.37,30709.37,30709.37,30709.37,0],["2024-01-23",30709.37,30709.37,30709.37,30709.37,0],["2024-01-24",30709.37,30709.37,30709.37,30709.37,0],["2024-01-25",30709.37,30709.37,30709.37,30709.37,0],["2024-01-26",30709.37,30709.37,30709.37,30709.37,0],["2024-01-29",30709.37,30709.37,30709.37,30709.37,0],["2024-01-30",30709.37,30709.37,30709.37,30709.37,0],["2024-01-31",30709.37,30709.37,30709.37,30709.37,0],["2024-02-01",30709.37,30709.37,30709.37,30709.37,0],["2024-02-02",30709.37,30709.37,30709.37,30709.37,114300],["2024-02-05",30709.37,30709.37,30709.37,30709.37,0],["2024-02-06",30709.37,30709.37,30709.37,30709.37,0],["2024-02-07",30709.37,30709.37,30709.37,30709.37,0],["2024-02-15",30709.37,30709.37,30709.37,30709.37,0],["2024-02-16",30709.37,30709.37,30709.37,30709.37,0],["2024-02-19",30709.37,30709.37,30709.37,30709.37,0],["2024-02-20",30709.37,30709.37,30709.37,30709.37,0],["2024-02-21",30709.37,30709.37,30709.37,30709.37,0],["2024-02-22",30709.37,30709.37,30709.37,30709.37,0],["2024-02-23",30709.37,30709.37,30709.37,30709.37,0],["2024-02-26",30709.37,30709.37,30709.37,30709.37,0],["2024-02-27",30709.37,30709.37,30709.37,30709.37,0],["2024-02-28",30709.37,30709.37,30709.37,30709.37,0],["2024-02-29",30709.37,30709.37,30709.37,30709.37,0],["2024-03-01",30709.37,30709.37,30709.37,30709.37,0],["2024-03-04",30709.37,30709.37,30709.37,30709.37,100],["2024-03-05",28735.19,32859.02,28735.19,32859.02,2700],["2024-03-06",32859.02,32859.02,32859.02,32859.02,0],["2024-03-07",32859.02,32859.02,32859.02,32859.02,0],["2024-03-08",32859.02,32859.02,32859.02,32859.02,0],["2024-03-11",30577.75,30577.75,30577.75,30577.75,100],["2024-03-12",30577.75,30577.75,30577.75,30577.75,0],["2024-03-13",30577.75,30577.75,30577.75,30577.75,0],["2024-03-14",30577.75,30577.75,30577.75,30577.75,0],["2024-03-15",30577.75,30577.75,30577.75,30577.75,0],["2024-03-18",30577.75,30577.75,30577.75,30577.75,0],["2024-03-19",28515.84,28515.84,28515.84,28515.84,400],["2024-03-20",28515.84,28515.84,28515.84,28515.84,0],["2024-03-21",28515.84,28515.84,28515.84,28515.84,0],["2024-03-22",28515.84,28515.84,28515.84,28515.84,0],["2024-03-25",30490.01,30490.01,26761.02,26761.02,200],["2024-03-26",26761.02,26761.02,26761.02,26761.02,0],["2024-03-27",28603.58,28603.58,28603.58,28603.58,100],["2024-03-28",30577.75,30577.75,30577.75,30577.75,100],["2024-03-29",32683.54,32683.54,32683.54,32683.54,500],["2024-04-01",34964.81,34964.81,34964.81,34964.81,400],["2024-04-02",34964.81,34964.81,34964.81,34964.81,0],["2024-04-03",34964.81,34964.81,34964.81,34964.81,0],["2024-04-04",34964.81,34964.81,34964.81,34964.81,0],["2024-04-05",34920.94,37377.68,34920.94,37377.68,900],["2024-04-08",37377.68,37377.68,37377.68,37377.68,0],["2024-04-09",37377.68,37377.68,37377.68,37377.68,0],["2024-04-10",37377.68,37377.68,37377.68,37377.68,0],["2024-04-11",37377.68,37377.68,37377.68,37377.68,0],["2024-04-12",37377.68,37377.68,37377.68,37377.68,0],["2024-04-15",37377.68,37377.68,37377.68,37377.68,200],["2024-04-16",37377.68,37377.68,37377.68,37377.68,500],["2024-04-17",37377.68,37377.68,37377.68,37377.68,0],["2024-04-19",37377.68,37377.68,37377.68,37377.68,0],["2024-04-22",37377.68,37377.68,37377.68,37377.68,0],["2024-04-23",37377.68,37377.68,37377.68,37377.68,0],["2024-04-24",37377.68,37377.68,37377.68,37377.68,0],["2024-04-25",37377.68,37377.68,37377.68,37377.68,0],["2024-04-26",37377.68,37377.68,37377.68,37377.68,0],["2024-05-02",37377.68,37377.68,37377.68,37377.68,0],["2024-05-03",37377.68,37377.68,37377.68,37377.68,0],["2024-05-06",37377.68,37377.68,37377.68,37377.68,0],["2024-05-07",37377.68,37377.68,37377.68,37377.68,0],["2024-05-08",37377.68,37377.68,37377.68,37377.68,0],["2024-05-09",37377.68,37377.68,37377.68,37377.68,0],["2024-05-10",39922.18,39922.18,39922.18,39922.18,100],["2024-05-13",37158.33,37158.33,37158.33,37158.33,100],["2024-05-14",37158.33,37158.33,37158.33,37158.33,0],["2024-05-15",34569.97,34569.97,34569.97,34569.97,100],["2024-05-16",34569.97,34569.97,34569.97,34569.97,0],["2024-05-17",32200.96,32200.96,32200.96,32200.96,300],["2024-05-20",32200.96,32200.96,32200.96,32200.96,0],["2024-05-21",32200.96,32200.96,32200.96,32200.96,0],["2024-05-22",32464.19,32464.19,32464.19,32464.19,100],["2024-05-23",34701.58,34701.58,30226.79,30226.79,600],["2024-05-24",30226.79,30226.79,30226.79,30226.79,0],["2024-05-27",30226.79,30226.79,30226.79,30226.79,0],["2024-05-28",30226.79,30226.79,30226.79,30226.79,0],["2024-05-29",30226.79,30226.79,30226.79,30226.79,0],["2024-05-30",30226.79,30226.79,30226.79,30226.79,0],["2024-05-31",30226.79,30226.79,30226.79,30226.79,0],["2024-06-03",32332.57,32332.57,28164.88,28164.88,400],["2024-06-04",28164.88,28164.88,28164.88,28164.88,0],["2024-06-05",30124.57,30124.57,30124.57,30124.57,4800],["2024-06-06",30124.57,30124.57,30124.57,30124.57,0],["2024-06-07",32220.98,32220.98,32220.98,32220.98,200],["2024-06-10",34362.97,34454.12,34362.97,34454.12,2000],["2024-06-11",36823.98,36823.98,36823.98,36823.98,500],["2024-06-12",36823.98,36823.98,36823.98,36823.98,0],["2024-06-13",34271.82,34271.82,34271.82,34271.82,100],["2024-06-14",34271.82,34271.82,34271.82,34271.82,0],["2024-06-17",34271.82,34271.82,34271.82,34271.82,0],["2024-06-18",34271.82,34271.82,34271.82,34271.82,0],["2024-06-19",34271.82,34271.82,34271.82,34271.82,0],["2024-06-20",34271.82,34271.82,34271.82,34271.82,0],["2024-06-21",36641.68,36641.68,36641.68,36641.68,100],["2024-06-24",36459.39,39193.84,36459.39,39193.84,400],["2024-06-25",41016.81,41016.81,41016.81,41016.81,100],["2024-06-26",41016.81,42839.78,41016.81,42839.78,222100],["2024-06-27",41107.96,41107.96,41107.96,41107.96,100],["2024-06-28",41016.81,41016.81,41016.81,41016.81,100],["2024-07-01",41016.81,41016.81,41016.81,41016.81,0],["2024-07-02",41016.81,41016.81,41016.81,41016.81,0],["2024-07-03",41016.81,41016.81,41016.81,41016.81,0],["2024-07-04",41016.81,41016.81,41016.81,41016.81,0],["2024-07-05",41928.29,41928.29,41928.29,41928.29,4000],["2024-07-08",41928.29,41928.29,41928.29,41928.29,100],["2024-07-09",41928.29,41928.29,41928.29,41928.29,0],["2024-07-10",41928.29,41928.29,41928.29,41928.29,0],["2024-07-11",41928.29,41928.29,41928.29,41928.29,400],["2024-07-12",41928.29,41928.29,41928.29,41928.29,0],["2024-07-15",41928.29,41928.29,41928.29,41928.29,0],["2024-07-16",41928.29,41928.29,41928.29,41928.29,0],["2024-07-17",41928.29,41928.29,41928.29,41928.29,0],["2024-07-18",41928.29,41928.29,41928.29,41928.29,0],["2024-07-19",41928.29,41928.29,41928.29,41928.29,0],["2024-07-22",41928.29,41928.29,41928.29,41928.29,100],["2024-07-23",41928.29,41928.29,41928.29,41928.29,100],["2024-07-24",41928.29,41928.29,41928.29,41928.29,0],["2024-07-25",41928.29,41928.29,41928.29,41928.29,0],["2024-07-26",41928.29,41928.29,41928.29,41928.29,0],["2024-07-29",41928.29,41928.29,41928.29,41928.29,0],["2024-07-30",44845.04,44845.04,44845.04,44845.04,100],["2024-07-31",44845.04,44845.04,44845.04,44845.04,222600],["2024-08-01",44845.04,44845.04,44845.04,44845.04,0],["2024-08-02",44845.04,44845.04,44845.04,44845.04,0],["2024-08-05",44845.04,44845.04,44845.04,44845.04,0],["2024-08-06",44845.04,44845.04,44845.04,44845.04,0],["2024-08-07",44845.04,44845.04,44845.04,44845.04,0],["2024-08-08",44845.04,44845.04,44845.04,44845.04,0],["2024-08-09",44845.04,44845.04,44845.04,44845.04,0],["2024-08-12",44845.04,44845.04,44845.04,44845.04,0],["2024-08-13",44845.04,44845.04,44845.04,44845.04,0],["2024-08-14",44845.04,44845.04,44845.04,44845.04,0],["2024-08-15",44845.04,44845.04,44845.04,44845.04,0],["2024-08-16",44845.04,44845.04,44845.04,44845.04,0],["2024-08-19",44845.04,44845.04,44845.04,44845.04,0],["2024-08-20",44845.04,44845.04,44845.04,44845.04,0],["2024-08-21",44845.04,44845.04,44845.04,44845.04,0],["2024-08-22",41837.14,41837.14,41837.14,41837.14,800],["2024-08-23",41837.14,41837.14,41837.14,41837.14,2200],["2024-08-26",41837.14,41837.14,41837.14,41837.14,0],["2024-08-27",41837.14,41837.14,41837.14,41837.14,0],["2024-08-28",41837.14,41837.14,41837.14,41837.14,0],["2024-08-29",41837.14,41837.14,41837.14,41837.14,500],["2024-08-30",41837.14,41837.14,41837.14,41837.14,0],["2024-09-04",41837.14,41837.14,41837.14,41837.14,0],["2024-09-05",41837.14,41837.14,41837.14,41837.14,0],["2024-09-06",41837.14,41837.14,41837.14,41837.14,0],["2024-09-09",41837.14,41837.14,41837.14,41837.14,0],["2024-09-10",41837.14,41837.14,41837.14,41837.14,0],["2024-09-11",41837.14,41837.14,41837.14,41837.14,0],["2024-09-12",41837.14,41837.14,41837.14,41837.14,0],["2024-09-13",41837.14,41837.14,41837.14,41837.14,0],["2024-09-16",41837.14,41837.14,41837.14,41837.14,0],["2024-09-17",41837.14,41837.14,41837.14,41837.14,0],["2024-09-18",41837.14,41837.14,41837.14,41837.14,0],["2024-09-19",41837.14,41837.14,41837.14,41837.14,0],["2024-09-20",41837.14,41837.14,41837.14,41837.14,0],["2024-09-23",41837.14,41837.14,41837.14,41837.14,0],["2024-09-24",41837.14,41837.14,41837.14,41837.14,0],["2024-09-25",41837.14,41837.14,41837.14,41837.14,0],["2024-09-26",41837.14,41837.14,41837.14,41837.14,0],["2024-09-27",41837.14,41837.14,41837.14,41837.14,0],["2024-09-30",41837.14,41837.14,41837.14,41837.14,0],["2024-10-01",41837.14,41837.14,41837.14,41837.14,0],["2024-10-02",41837.14,41837.14,41837.14,41837.14,0],["2024-10-03",41837.14,41837.14,41837.14,41837.14,800],["2024-10-04",41837.14,42429.61,41016.81,42429.61,37000],["2024-10-07",41016.81,42475.18,41016.81,42475.18,1100],["2024-10-08",39512.86,39512.86,39512.86,39512.86,11000],["2024-10-09",39512.86,39512.86,39512.86,39512.86,0],["2024-10-10",42201.74,42201.74,41928.29,41928.29,5200],["2024-10-11",41928.29,41928.29,41928.29,41928.29,0],["2024-10-14",41928.29,41928.29,41928.29,41928.29,0],["2024-10-15",41928.29,41928.29,41928.29,41928.29,0],["2024-10-16",41928.29,41928.29,41928.29,41928.29,0],["2024-10-17",42475.18,42475.18,42475.18,42475.18,100],["2024-10-18",42475.18,42475.18,42475.18,42475.18,0],["2024-10-21",42475.18,42475.18,42475.18,42475.18,0],["2024-10-22",42475.18,42475.18,42475.18,42475.18,0],["2024-10-23",42475.18,42475.18,42475.18,42475.18,0],["2024-10-24",42475.18,42475.18,42475.18,42475.18,0],["2024-10-25",39558.43,39558.43,39512.86,39512.86,500],["2024-10-28",39512.86,39512.86,39512.86,39512.86,0],["2024-10-29",41746.0,41746.0,41746.0,41746.0,100],["2024-10-30",41746.0,41791.57,41746.0,41791.57,1400],["2024-10-31",42159.37,42159.37,42159.37,42159.37,200],["2024-11-01",40918.04,40918.04,39262.93,39262.93,1700],["2024-11-04",39262.93,39262.93,39262.93,39262.93,200],["2024-11-05",39446.83,40458.29,36596.36,39079.03,7500],["2024-11-06",39079.03,39079.03,39079.03,39079.03,0],["2024-11-07",39079.03,39079.03,39079.03,39079.03,0],["2024-11-08",39079.03,39079.03,39079.03,39079.03,0],["2024-11-11",39079.03,39079.03,39079.03,39079.03,0],["2024-11-12",39079.03,39079.03,39079.03,39079.03,0],["2024-11-13",39079.03,39079.03,39079.03,39079.03,0],["2024-11-14",41791.57,41791.57,41791.57,41791.57,100],["2024-11-15",41791.57,41791.57,41791.57,41791.57,0],["2024-11-18",41791.57,41791.57,41791.57,41791.57,0],["2024-11-19",41791.57,41791.57,41791.57,41791.57,0],["2024-11-20",38941.1,38941.1,38941.1,38941.1,100],["2024-11-21",38941.1,38941.1,38941.1,38941.1,0],["2024-11-22",38941.1,38941.1,38941.1,38941.1,0],["2024-11-25",38941.1,38941.1,38941.1,38941.1,0],["2024-11-26",38941.1,38941.1,38941.1,38941.1,0],["2024-11-27",38941.1,38941.1,38941.1,38941.1,0],["2024-11-28",38941.1,38941.1,38941.1,38941.1,0],["2024-11-29",38941.1,38941.1,38941.1,38941.1,0],["2024-12-02",38941.1,38941.1,38941.1,38941.1,0],["2024-12-03",38941.1,38941.1,38941.1,38941.1,0],["2024-12-04",38941.1,38941.1,38941.1,38941.1,0],["2024-12-05",38941.1,38941.1,38941.1,38941.1,0],["2024-12-06",38941.1,38941.1,38941.1,38941.1,0],["2024-12-09",38941.1,38941.1,38941.1,38941.1,0],["2024-12-10",38941.1,38941.1,38941.1,38941.1,0],["2024-12-11",38941.1,38941.1,38941.1,38941.1,0],["2024-12-12",38941.1,38941.1,38941.1,38941.1,0],["2024-12-13",38941.1,38941.1,38941.1,38941.1,0],["2024-12-16",38941.1,38941.1,38941.1,38941.1,0],["2024-12-17",38941.1,38941.1,38941.1,38941.1,0],["2024-12-18",38941.1,38941.1,38941.1,38941.1,0],["2024-12-19",38941.1,38941.1,38941.1,38941.1,0],["2024-12-20",38941.1,38941.1,38941.1,38941.1,0],["2024-12-23",38941.1,38941.1,38941.1,38941.1,0],["2024-12-24",38941.1,38941.1,38941.1,38941.1,0],["2024-12-25",38941.1,38941.1,38941.1,38941.1,0],["2024-12-26",38941.1,38941.1,38941.1,38941.1,0],["2024-12-27",38941.1,38941.1,38941.1,38941.1,0],["2024-12-30",38941.1,38941.1,38941.1,38941.1,0],["2024-12-31",38941.1,38941.1,38941.1,38941.1,0],["2025-01-02",38941.1,38941.1,38941.1,38941.1,0],["2025-01-03",38941.1,38941.1,38941.1,38941.1,0],["2025-01-06",38941.1,38941.1,38941.1,38941.1,0],["2025-01-07",38941.1,38941.1,38941.1,38941.1,0],["2025-01-08",38941.1,38941.1,38941.1,38941.1,0],["2025-01-09",38941.1,38941.1,38941.1,38941.1,0],["2025-01-10",36320.51,36320.51,36320.51,36320.51,300],["2025-01-13",36320.51,36320.51,36320.51,36320.51,300],["2025-01-14",34067.72,38849.15,34067.72,38849.15,300],["2025-01-15",38849.15,38849.15,38849.15,38849.15,0],["2025-01-16",38849.15,38849.15,38849.15,38849.15,0],["2025-01-17",38849.15,38849.15,38849.15,38849.15,0],["2025-01-20",38619.27,38619.27,38619.27,38619.27,200],["2025-01-21",38619.27,38619.27,38619.27,38619.27,0],["2025-01-22",38619.27,38619.27,38619.27,38619.27,0],["2025-01-23",38619.27,38619.27,38619.27,38619.27,0],["2025-01-24",38619.27,38619.27,38619.27,38619.27,0],["2025-02-03",38619.27,38619.27,38619.27,38619.27,100],["2025-02-04",38619.27,38619.27,38619.27,38619.27,0],["2025-02-05",41285.84,41285.84,38619.27,38619.27,10100],["2025-02-06",38619.27,38619.27,38619.27,38619.27,0],["2025-02-07",37240.01,37240.01,37240.01,37240.01,100],["2025-02-10",37240.01,37240.01,37240.01,37240.01,0],["2025-02-11",37240.01,37240.01,37240.01,37240.01,0],["2025-02-12",37240.01,37240.01,37240.01,37240.01,0],["2025-02-13",37240.01,37240.01,37240.01,37240.01,0],["2025-02-14",37240.01,37240.01,37240.01,37240.01,0],["2025-02-17",37240.01,37240.01,37240.01,37240.01,0],["2025-02-18",37240.01,37240.01,37240.01,37240.01,0],["2025-02-19",39814.63,39814.63,39814.63,39814.63,200],["2025-02-20",39814.63,39814.63,39814.63,39814.63,0],["2025-02-21",42573.15,42573.15,42573.15,42573.15,100],["2025-02-24",42573.15,42573.15,42573.15,42573.15,0],["2025-02-25",44182.29,44182.29,42757.05,42757.05,200],["2025-02-26",42757.05,42757.05,42757.05,42757.05,0],["2025-02-27",42757.05,42757.05,42757.05,42757.05,0],["2025-02-28",42757.05,42757.05,42757.05,42757.05,0],["2025-03-03",39814.63,39814.63,39814.63,39814.63,100],["2025-03-04",39814.63,39814.63,39814.63,39814.63,0],["2025-03-05",39814.63,39814.63,39814.63,39814.63,0],["2025-03-06",39814.63,39814.63,39814.63,39814.63,0],["2025-03-07",39814.63,39814.63,39814.63,39814.63,0],["2025-03-10",39814.63,39814.63,39814.63,39814.63,0],["2025-03-11",39814.63,39814.63,39814.63,39814.63,0],["2025-03-12",39814.63,39814.63,39814.63,39814.63,0],["2025-03-13",39814.63,39814.63,39814.63,39814.63,0],["2025-03-14",39814.63,39814.63,39814.63,39814.63,0],["2025-03-17",39814.63,39814.63,39814.63,39814.63,0],["2025-03-18",39814.63,39814.63,39814.63,39814.63,0],["2025-03-19",39814.63,39814.63,39814.63,39814.63,0],["2025-03-20",42297.3,42297.3,42297.3,42297.3,30000],["2025-03-21",42297.3,42297.3,42297.3,42297.3,0],["2025-03-24",42297.3,42297.3,42297.3,42297.3,0],["2025-03-25",42297.3,42297.3,42297.3,42297.3,0],["2025-03-26",42297.3,42297.3,42297.3,42297.3,0],["2025-03-27",42297.3,42297.3,42297.3,42297.3,0],["2025-03-28",42297.3,42297.3,42297.3,42297.3,0],["2025-03-31",42297.3,42297.3,42297.3,42297.3,0],["2025-04-01",43216.81,43216.81,43216.81,43216.81,100],["2025-04-02",43216.81,43216.81,43216.81,43216.81,0],["2025-04-03",43216.81,43216.81,43216.81,43216.81,0],["2025-04-04",43216.81,43216.81,43216.81,43216.81,0],["2025-04-08",43216.81,43216.81,43216.81,43216.81,0],["2025-04-09",43216.81,43216.81,43216.81,43216.81,0],["2025-04-10",43216.81,43216.81,43216.81,43216.81,0],["2025-04-11",43216.81,43216.81,43216.81,43216.81,0],["2025-04-14",43216.81,43216.81,43216.81,43216.81,0],["2025-04-15",43216.81,43216.81,43216.81,43216.81,0],["2025-04-16",43216.81,43216.81,43216.81,43216.81,0],["2025-04-17",43216.81,43216.81,43216.81,43216.81,0],["2025-04-18",40228.41,40228.41,40228.41,40228.41,100],["2025-04-21",40228.41,40228.41,40228.41,40228.41,0],["2025-04-22",40228.41,40228.41,40228.41,40228.41,0],["2025-04-23",40228.41,40228.41,40228.41,40228.41,0],["2025-04-24",40228.41,40228.41,40228.41,40228.41,0],["2025-04-25",40228.41,40228.41,40228.41,40228.41,0],["2025-04-28",40228.41,40228.41,40228.41,40228.41,0],["2025-04-29",40228.41,40228.41,40228.41,40228.41,0],["2025-05-05",40228.41,40228.41,40228.41,40228.41,0],["2025-05-06",40228.41,40228.41,40228.41,40228.41,0],["2025-05-07",43032.9,43032.9,42297.3,42297.3,80400],["2025-05-08",39354.88,39354.88,39354.88,39354.88,100],["2025-05-09",39354.88,39354.88,39354.88,39354.88,0],["2025-05-12",39354.88,39354.88,39354.88,39354.88,0],["2025-05-13",39354.88,39354.88,39354.88,39354.88,0],["2025-05-14",39354.88,39354.88,39354.88,39354.88,0],["2025-05-15",39354.88,39354.88,39354.88,39354.88,0],["2025-05-16",39354.88,39354.88,39354.88,39354.88,0],["2025-05-19",39354.88,39354.88,39354.88,39354.88,0],["2025-05-20",39354.88,39354.88,39354.88,39354.88,0],["2025-05-21",39354.88,39354.88,39354.88,39354.88,0],["2025-05-22",39354.88,39354.88,39354.88,39354.88,0],["2025-05-23",39354.88,39354.88,39354.88,39354.88,0],["2025-05-26",41837.55,41837.55,41837.55,41837.55,500],["2025-05-27",38941.1,38941.1,38941.1,38941.1,100],["2025-05-28",38941.1,38941.1,38941.1,38941.1,0],["2025-05-29",38941.1,38941.1,38941.1,38941.1,0],["2025-05-30",38941.1,38941.1,38941.1,38941.1,0],["2025-06-02",38941.1,38941.1,38941.1,38941.1,0],["2025-06-03",38941.1,38941.1,38941.1,38941.1,0],["2025-06-04",38941.1,38941.1,38941.1,38941.1,2000],["2025-06-05",38845.54,38845.54,38845.54,38845.54,200],["2025-06-06",38845.54,38845.54,38845.54,38845.54,0],["2025-06-09",38845.54,38845.54,38845.54,38845.54,1000],["2025-06-10",38845.54,38845.54,38845.54,38845.54,0],["2025-06-11",38845.54,38845.54,38845.54,38845.54,0],["2025-06-12",38845.54,38845.54,38845.54,38845.54,0],["2025-06-13",38845.54,38845.54,38845.54,38845.54,0],["2025-06-16",38845.54,38845.54,38845.54,38845.54,0],["2025-06-17",38845.54,38845.54,38845.54,38845.54,0],["2025-06-18",38845.54,38845.54,38845.54,38845.54,0],["2025-06-19",38845.54,38845.54,38845.54,38845.54,0],["2025-06-20",38845.54,38845.54,38845.54,38845.54,0],["2025-06-23",38845.54,38845.54,38845.54,38845.54,0],["2025-06-24",38845.54,38845.54,38845.54,38845.54,0],["2025-06-25",38845.54,38845.54,38845.54,38845.54,0],["2025-06-26",38845.54,38845.54,38845.54,38845.54,0],["2025-06-27",38845.54,38845.54,38845.54,38845.54,0],["2025-06-30",38845.54,38845.54,38845.54,38845.54,0],["2025-07-01",38845.54,38845.54,38845.54,38845.54,0],["2025-07-02",38845.54,38845.54,38845.54,38845.54,0],["2025-07-03",38845.54,38845.54,38845.54,38845.54,0],["2025-07-04",38845.54,38845.54,38845.54,38845.54,0],["2025-07-07",38845.54,38845.54,38845.54,38845.54,0],["2025-07-08",38845.54,38845.54,38845.54,38845.54,0],["2025-07-09",38845.54,38845.54,38845.54,38845.54,0],["2025-07-10",38845.54,38845.54,38845.54,38845.54,0],["2025-07-11",38845.54,38845.54,38845.54,38845.54,0],["2025-07-14",38845.54,38845.54,38845.54,38845.54,0],["2025-07-15",38845.54,38845.54,38845.54,38845.54,0],["2025-07-16",38845.54,38845.54,38845.54,38845.54,0],["2025-07-17",38845.54,38845.54,38845.54,38845.54,0],["2025-07-18",38845.54,38845.54,38845.54,38845.54,0],["2025-07-21",38654.42,38654.42,38654.42,38654.42,100],["2025-07-22",38654.42,38654.42,38654.42,38654.42,0],["2025-07-23",38654.42,38654.42,38654.42,38654.42,0],["2025-07-24",38654.42,38654.42,38654.42,38654.42,0],["2025-07-25",38654.42,38654.42,38654.42,38654.42,0],["2025-07-28",41330.12,41330.12,41330.12,41330.12,100],["2025-07-29",44149.17,44149.17,44149.17,44149.17,100],["2025-07-30",47207.13,47207.13,47111.56,47111.56,200],["2025-07-31",50265.08,50265.08,50265.08,50265.08,100],["2025-08-01",53418.59,53418.59,46777.1,46777.1,300],["2025-08-04",44913.66,49882.83,43958.05,49882.83,1200],["2025-08-05",53131.91,53131.91,53131.91,53131.91,100],["2025-08-06",53036.35,53036.35,53036.35,53036.35,100],["2025-08-07",53036.35,53036.35,53036.35,53036.35,0],["2025-08-08",49405.03,49405.03,49405.03,49405.03,10800],["2025-08-11",49405.03,49405.03,49405.03,49405.03,200],["2025-08-12",46060.39,46060.39,46060.39,46060.39,100],["2025-08-13",46155.95,46155.95,46155.95,46155.95,100],["2025-08-14",46155.95,46155.95,46155.95,46155.95,0],["2025-08-15",46155.95,46155.95,46155.95,46155.95,100],["2025-08-18",46155.95,46155.95,46155.95,46155.95,100],["2025-08-19",46155.95,46155.95,46155.95,46155.95,300],["2025-08-20",45391.47,45391.47,45391.47,45391.47,200],["2025-08-21",48544.98,48544.98,48544.98,48544.98,100],["2025-08-22",48449.42,48449.42,48449.42,48449.42,100],["2025-08-25",48449.42,48449.42,48449.42,48449.42,0],["2025-08-26",45104.78,45104.78,45104.78,45104.78,200],["2025-08-27",45869.27,45869.27,45869.27,45869.27,300],["2025-08-28",45869.27,45869.27,45869.27,45869.27,100],["2025-08-29",49022.78,49022.78,45869.27,45869.27,400],["2025-09-03",45869.27,45869.27,45869.27,45869.27,0],["2025-09-04",49022.78,49022.78,49022.78,49022.78,100],["2025-09-05",49022.78,49022.78,49022.78,49022.78,200],["2025-09-08",51985.17,51985.17,51985.17,51985.17,100],["2025-09-09",51602.93,51602.93,51602.93,51602.93,300],["2025-09-10",51602.93,51602.93,51602.93,51602.93,0],["2025-09-11",51602.93,51602.93,51602.93,51602.93,300],["2025-09-12",51602.93,51602.93,51602.93,51602.93,0],["2025-09-15",51602.93,51602.93,51602.93,51602.93,0],["2025-09-16",51602.93,51602.93,51602.93,51602.93,400],["2025-09-17",51602.93,51602.93,51602.93,51602.93,300],["2025-09-18",48067.17,48067.17,48067.17,48067.17,200],["2025-09-19",48067.17,48067.17,48067.17,48067.17,100],["2025-09-22",48067.17,48067.17,48067.17,48067.17,0],["2025-09-23",47971.61,48067.17,47971.61,48067.17,200],["2025-09-24",47971.61,47971.61,47971.61,47971.61,200],["2025-09-25",47780.49,47971.61,47780.49,47971.61,400],["2025-09-26",47971.61,47971.61,47971.61,47971.61,0],["2025-09-29",47971.61,47971.61,47971.61,47971.61,0],["2025-09-30",47971.61,47971.61,47971.61,47971.61,0],["2025-10-01",47780.49,47780.49,47780.49,47780.49,100],["2025-10-02",47780.49,47780.49,47780.49,47780.49,0],["2025-10-03",47302.69,47302.69,47302.69,47302.69,100],["2025-10-06",47302.69,47302.69,47302.69,47302.69,0],["2025-10-07",46824.88,46824.88,46824.88,46824.88,200],["2025-10-08",46824.88,46824.88,46824.88,46824.88,500],["2025-10-09",46347.08,46347.08,46347.08,46347.08,100],["2025-10-10",46347.08,46347.08,46347.08,46347.08,0],["2025-10-13",46347.08,46347.08,46347.08,46347.08,0],["2025-10-14",46347.08,46347.08,46347.08,46347.08,0],["2025-10-15",46347.08,46347.08,46347.08,46347.08,0],["2025-10-16",43193.56,43193.56,43193.56,43193.56,100],["2025-10-17",43193.56,43480.25,43193.56,43480.25,1000],["2025-10-20",43480.25,43480.25,43480.25,43480.25,0],["2025-10-21",43480.25,43480.25,43480.25,43480.25,0],["2025-10-22",43480.25,43480.25,43480.25,43480.25,0],["2025-10-23",43480.25,43480.25,43480.25,43480.25,300],["2025-10-24",43480.25,43480.25,43480.25,43480.25,0],["2025-10-27",43480.25,43480.25,43480.25,43480.25,0],["2025-10-28",43480.25,43480.25,43480.25,43480.25,100],["2025-10-29",43480.25,43480.25,43480.25,43480.25,0],["2025-10-30",43480.25,43480.25,43480.25,43480.25,100],["2025-10-31",41070.03,41070.03,41070.03,41070.03,500],["2025-11-03",41070.03,41455.67,41070.03,41455.67,1100],["2025-11-04",41455.67,41455.67,41455.67,41455.67,100],["2025-11-05",41455.67,41455.67,41455.67,41455.67,400],["2025-11-06",41455.67,41455.67,41455.67,41455.67,200],["2025-11-07",41455.67,41455.67,41455.67,41455.67,200],["2025-11-10",41455.67,41455.67,41455.67,41455.67,200],["2025-11-11",41455.67,41455.67,41455.67,41455.67,0],["2025-11-12",41455.67,41455.67,41455.67,41455.67,0],["2025-11-13",41455.67,41455.67,41455.67,41455.67,0],["2025-11-14",41455.67,41455.67,41455.67,41455.67,0],["2025-11-17",41455.67,41455.67,41455.67,41455.67,0],["2025-11-18",41455.67,41455.67,41455.67,41455.67,0],["2025-11-19",41455.67,41455.67,41455.67,41455.67,0],["2025-11-20",41455.67,41455.67,41455.67,41455.67,0],["2025-11-21",41455.67,41455.67,41455.67,41455.67,0],["2025-11-24",44347.92,44347.92,44347.92,44347.92,100],["2025-11-25",41359.26,41359.26,41359.26,41359.26,100],["2025-11-26",41359.26,41359.26,41359.26,41359.26,0],["2025-11-27",41648.48,41648.48,41648.48,41648.48,200],["2025-11-28",41937.71,41937.71,41937.71,41937.71,200],["2025-12-01",41937.71,41937.71,41937.71,41937.71,0],["2025-12-02",43383.84,43383.84,42901.8,42901.8,1900],["2025-12-03",42901.8,42901.8,42901.8,42901.8,0],["2025-12-04",42371.55,43383.84,42371.55,43383.84,1600],["2025-12-05",43383.84,43383.84,43383.84,43383.84,0],["2025-12-08",43383.84,43383.84,43383.84,43383.84,0],["2025-12-09",43383.84,43383.84,43383.84,43383.84,1000],["2025-12-10",43335.63,43383.84,43335.63,43383.84,1500],["2025-12-11",40973.63,43383.84,40973.63,43383.84,300],["2025-12-12",43383.84,43383.84,43383.84,43383.84,200],["2025-12-15",43383.84,43383.84,43383.84,43383.84,0],["2025-12-16",43383.84,44347.92,43383.84,44347.92,2900],["2025-12-17",44347.92,44347.92,44347.92,44347.92,200],["2025-12-18",44347.92,44347.92,41262.85,41262.85,1800],["2025-12-19",41262.85,41262.85,41262.85,41262.85,0],["2025-12-22",41359.26,41359.26,41262.85,41262.85,500],["2025-12-23",41262.85,41262.85,41262.85,41262.85,0],["2025-12-24",43383.84,43383.84,41262.85,41262.85,3100],["2025-12-25",41262.85,41262.85,41262.85,41262.85,0],["2025-12-26",41262.85,41262.85,41262.85,41262.85,0],["2025-12-29",41262.85,41262.85,41262.85,41262.85,0],["2025-12-30",41262.85,41262.85,41262.85,41262.85,0],["2025-12-31",41262.85,41262.85,41262.85,41262.85,0],["2026-01-05",41262.85,41262.85,41262.85,41262.85,0],["2026-01-06",41744.89,43383.84,41744.89,41744.89,3200],["2026-01-07",39238.27,39238.27,39238.27,39238.27,100],["2026-01-08",39238.27,39238.27,39238.27,39238.27,0],["2026-01-09",39238.27,39238.27,39238.27,39238.27,0],["2026-01-12",39238.27,39238.27,39238.27,39238.27,0],["2026-01-13",39238.27,39238.27,39238.27,39238.27,0],["2026-01-14",39238.27,39238.27,39238.27,39238.27,0],["2026-01-15",39238.27,39238.27,39238.27,39238.27,0],["2026-01-16",39334.68,39334.68,39286.48,39286.48,200],["2026-01-19",39286.48,39286.48,39286.48,39286.48,0],["2026-01-20",39286.48,39286.48,39286.48,39286.48,500],["2026-01-21",39286.48,39286.48,39286.48,39286.48,0],["2026-01-22",39286.48,39286.48,39286.48,39286.48,0],["2026-01-23",39286.48,39286.48,39286.48,39286.48,0],["2026-01-26",39286.48,39286.48,39286.48,39286.48,0],["2026-01-27",39286.48,39286.48,39286.48,39286.48,0],["2026-01-28",39286.48,39286.48,39286.48,39286.48,0],["2026-01-29",38081.37,38081.37,38081.37,38081.37,400],["2026-01-30",38081.37,40732.6,38081.37,38563.41,1800],["2026-02-02",38563.41,38563.41,38563.41,38563.41,0],["2026-02-03",38563.41,38563.41,38563.41,38563.41,0],["2026-02-04",38563.41,38563.41,38563.41,38563.41,0],["2026-02-05",38563.41,38563.41,38563.41,38563.41,0],["2026-02-06",38563.41,38563.41,38563.41,38563.41,5000],["2026-02-09",41262.85,41262.85,41262.85,41262.85,100],["2026-02-10",44058.7,44058.7,44058.7,44058.7,100],["2026-02-11",47047.36,47047.36,47047.36,47047.36,100],["2026-02-12",46276.09,46276.09,46276.09,46276.09,100],["2026-02-13",46276.09,46276.09,46276.09,46276.09,100],["2026-02-23",43094.61,43094.61,43094.61,43094.61,200],["2026-02-24",43094.61,43094.61,43094.61,43094.61,0],["2026-02-25",43094.61,43094.61,43094.61,43094.61,0],["2026-02-26",40587.99,40587.99,40587.99,40587.99,100],["2026-02-27",40587.99,40587.99,40587.99,40587.99,0],["2026-03-02",43383.84,43383.84,43383.84,43383.84,100],["2026-03-03",43383.84,43383.84,43383.84,43383.84,100],["2026-03-04",43383.84,43383.84,43383.84,43383.84,100],["2026-03-05",43383.84,43383.84,43383.84,43383.84,100],["2026-03-06",43383.84,43383.84,43383.84,43383.84,100],["2026-03-09",43383.84,43383.84,43383.84,43383.84,100],["2026-03-10",43383.84,43383.84,43383.84,43383.84,100],["2026-03-11",43383.84,43383.84,43383.84,43383.84,100],["2026-03-12",43383.84,43383.84,43383.84,43383.84,0],["2026-03-13",46420.71,46420.71,46420.71,46420.71,100],["2026-03-16",46420.71,46420.71,46420.71,46420.71,100],["2026-03-17",46420.71,46420.71,46420.71,46420.71,0],["2026-03-18",46420.71,46420.71,46420.71,46420.71,0],["2026-03-19",46420.71,46420.71,46420.71,46420.71,0],["2026-03-20",46420.71,46420.71,46420.71,46420.71,0],["2026-03-23",46420.71,46420.71,46083.28,46083.28,4400],["2026-03-24",46083.28,46083.28,46083.28,46083.28,0],["2026-03-25",46276.09,46276.09,46276.09,46276.09,800],["2026-03-26",46276.09,46276.09,46276.09,46276.09,100],["2026-03-27",46227.89,46276.09,46227.89,46276.09,500],["2026-03-30",46276.09,46276.09,46227.89,46227.89,300],["2026-03-31",46227.89,46276.09,46227.89,46227.89,2600],["2026-04-01",46276.09,46276.09,46276.09,46276.09,600],["2026-04-02",46276.09,46276.09,46276.09,46276.09,200],["2026-04-03",46276.09,46276.09,46276.09,46276.09,0],["2026-04-06",46276.09,46276.09,46276.09,46276.09,0],["2026-04-07",46276.09,46276.09,46276.09,46276.09,0],["2026-04-08",46276.09,46276.09,46276.09,46276.09,0],["2026-04-09",46276.09,46276.09,46276.09,46276.09,0],["2026-04-10",46276.09,46276.09,46276.09,46276.09,0],["2026-04-13",46276.09,46276.09,46276.09,46276.09,0],["2026-04-14",46276.09,46276.09,46276.09,46276.09,0],["2026-04-15",46276.09,46276.09,46276.09,46276.09,0],["2026-04-16",46324.3,46324.3,46324.3,46324.3,100],["2026-04-17",46324.3,46324.3,46324.3,46324.3,0],["2026-04-20",46324.3,46324.3,46324.3,46324.3,0],["2026-04-21",46324.3,46324.3,46324.3,46324.3,0],["2026-04-22",46276.09,46276.09,46276.09,46276.09,300],["2026-04-23",46276.09,46276.09,46276.09,46276.09,0],["2026-04-24",43142.82,43142.82,43142.82,43142.82,100],["2026-04-28",46083.28,46083.28,46083.28,46083.28,100],["2026-04-29",45312.01,45312.01,45312.01,45312.01,462520],["2026-05-04",48397.08,48397.08,45119.19,45119.19,600],["2026-05-05",45119.19,45119.19,45119.19,45119.19,0],["2026-05-06",45119.19,45119.19,45119.19,45119.19,0],["2026-05-07",42950.0,42950.0,42950.0,42950.0,3300],["2026-05-08",42950.0,42950.0,42950.0,42950.0,0],["2026-05-11",42950.0,42950.0,42950.0,42950.0,0],["2026-05-12",42950.0,42950.0,42950.0,42950.0,0],["2026-05-13",42950.0,42950.0,42950.0,42950.0,0],["2026-05-14",42950.0,42950.0,42950.0,42950.0,0],["2026-05-15",42950.0,42950.0,42950.0,42950.0,0],["2026-05-18",42950.0,42950.0,42950.0,42950.0,0],["2026-05-19",42950.0,42950.0,42950.0,42950.0,0],["2026-05-20",42950.0,42950.0,42950.0,42950.0,0],["2026-05-21",42950.0,42950.0,42950.0,42950.0,0],["2026-05-22",42950.0,42950.0,42950.0,42950.0,0],["2026-05-25",42950.0,42950.0,42950.0,42950.0,0],["2026-05-26",42950.0,42950.0,42950.0,42950.0,0],["2026-05-27",42950.0,42950.0,42950.0,42950.0,0],["2026-05-28",42950.0,42950.0,42950.0,42950.0,0],["2026-05-29",42950.0,42950.0,42950.0,42950.0,0],["2026-06-01",42950.0,42950.0,42950.0,42950.0,0],["2026-06-02",42950.0,42950.0,42950.0,42950.0,0],["2026-06-03",42950.0,42950.0,42950.0,42950.0,200],["2026-06-04",42950.0,42950.0,42950.0,42950.0,0],["2026-06-05",42950.0,42950.0,42950.0,42950.0,0],["2026-06-08",42950.0,42950.0,42950.0,42950.0,0],["2026-06-09",42950.0,42950.0,42950.0,42950.0,0],["2026-06-10",42950.0,42950.0,42950.0,42950.0,0],["2026-06-11",42950.0,42950.0,42950.0,42950.0,0],["2026-06-12",42950.0,42950.0,42950.0,42950.0,0],["2026-06-15",42950.0,42950.0,42950.0,42950.0,0],["2026-06-16",45900.0,45900.0,45900.0,45900.0,100],["2026-06-17",49000.0,49000.0,49000.0,49000.0,100],["2026-06-18",51500.0,51500.0,51500.0,51500.0,100],["2026-06-19",54000.0,54000.0,54000.0,54000.0,100],["2026-06-22",54000.0,57700.0,54000.0,57700.0,200],["2026-06-23",57700.0,57700.0,57700.0,57700.0,131210],["2026-06-24",57700.0,57700.0,57700.0,57700.0,0],["2026-06-25",59000.0,59100.0,59000.0,59100.0,100200],["2026-06-26",63000.0,63000.0,59000.0,59000.0,231300],["2026-06-29",59000.0,59000.0,59000.0,59000.0,300],["2026-06-30",59000.0,59000.0,59000.0,59000.0,100],["2026-07-01",58000.0,59000.0,58000.0,59000.0,9000],["2026-07-02",59000.0,59100.0,55000.0,59000.0,12600],["2026-07-03",59000.0,59000.0,59000.0,59000.0,100],["2026-07-06",54900.0,54900.0,54900.0,54900.0,100],["2026-07-07",54900.0,54900.0,54900.0,54900.0,0],["2026-07-08",51300.0,51300.0,51300.0,51300.0,100],["2026-07-09",47750.0,47750.0,47750.0,47750.0,100],["2026-07-10",47750.0,47750.0,47750.0,47750.0,0],["2026-07-13",44500.0,44500.0,44500.0,44500.0,100],["2026-07-14",41400.0,41400.0,41400.0,41400.0,6500],["2026-07-15",38550.0,38550.0,38550.0,38550.0,500],["2026-07-16",38550.0,38550.0,38550.0,38550.0,0],["2026-07-17",38550.0,38550.0,38550.0,38550.0,0],["2026-07-20",38550.0,38550.0,38550.0,38550.0,0],["2026-07-21",38550.0,38550.0,38550.0,38550.0,0],["2026-07-22",38550.0,38550.0,38550.0,38550.0,0],["2026-07-23",38550.0,38550.0,38550.0,38550.0,0],["2026-07-24",38550.0,38550.0,38550.0,38550.0,0],["2026-07-27",38000.0,38000.0,38000.0,38000.0,100],["2026-07-28",38000.0,38000.0,38000.0,38000.0,0],["2026-07-29",38000.0,38000.0,38000.0,38000.0,0],["2026-07-30",38000.0,38000.0,38000.0,38000.0,0],["2026-07-31",38000.0,38000.0,38000.0,38000.0,0],["2026-08-03",38000.0,38000.0,38000.0,38000.0,0],["2026-08-04",38000.0,38000.0,38000.0,38000.0,0],["2026-08-05",40650.0,40650.0,40650.0,40650.0,100],["2026-08-06",40650.0,40650.0,40650.0,40650.0,0],["2026-08-07",40650.0,40650.0,40650.0,40650.0,0],["2026-08-10",43000.0,43000.0,43000.0,43000.0,700],["2026-08-11",46000.0,46000.0,46000.0,46000.0,100],["2026-08-12",46000.0,46000.0,46000.0,46000.0,0],["2026-08-13",46000.0,46000.0,46000.0,46000.0,0],["2026-08-14",49200.0,49200.0,49200.0,49200.0,500],["2026-08-17",52600.0,52600.0,52600.0,52600.0,500],["2026-08-18",56200.0,56200.0,56100.0,56200.0,400],["2026-08-19",60100.0,60100.0,60100.0,60100.0,100],["2026-08-20",60100.0,60100.0,60100.0,60100.0,0],["2026-08-21",60100.0,60100.0,60100.0,60100.0,0],["2026-08-24",60000.0,60000.0,55900.0,55900.0,300],["2026-08-25",55000.0,55000.0,55000.0,55000.0,100],["2026-08-26",55000.0,55000.0,55000.0,55000.0,0],["2026-08-27",55000.0,55000.0,55000.0,55000.0,0],["2026-08-28",55000.0,55000.0,51200.0,51200.0,200],["2026-09-03",48000.0,48000.0,48000.0,48000.0,100],["2026-09-04",48000.0,48000.0,48000.0,48000.0,0],["2026-09-07",48000.0,48000.0,48000.0,48000.0,100],["2026-09-08",48100.0,48100.0,48100.0,48100.0,100],["2026-09-09",44800.0,44800.0,44800.0,44800.0,100],["2026-09-10",44800.0,44800.0,44800.0,44800.0,0],["2026-09-11",44800.0,44800.0,44800.0,44800.0,0],["2026-09-14",44800.0,44800.0,44800.0,44800.0,0],["2026-09-15",44800.0,44800.0,44800.0,44800.0,0],["2026-09-16",44800.0,44800.0,44800.0,44800.0,0],["2026-09-17",44800.0,44800.0,44800.0,44800.0,0],["2026-09-18",41800.0,41800.0,41800.0,41800.0,100],["2026-09-21",41800.0,41800.0,41800.0,41800.0,195220],["2026-09-22",41800.0,41800.0,41800.0,41800.0,0],["2026-09-23",44700.0,44700.0,44700.0,44700.0,196000],["2026-09-24",44700.0,44700.0,44700.0,44700.0,0],["2026-09-25",41600.0,41600.0,41600.0,41600.0,100],["2026-09-28",44500.0,44500.0,44500.0,44500.0,300],["2026-09-29",44500.0,44500.0,44500.0,44500.0,131780],["2026-09-30",47600.0,47600.0,47600.0,47600.0,100],["2026-10-01",47600.0,47600.0,47600.0,47600.0,0],["2026-10-02",47600.0,47600.0,47600.0,47600.0,0],["2026-10-05",47600.0,47600.0,47600.0,47600.0,0],["2026-10-06",47600.0,47600.0,47600.0,47600.0,0],["2026-10-07",47600.0,47600.0,47600.0,47600.0,0],["2026-10-08",47600.0,47600.0,47600.0,47600.0,0],["2026-10-09",47600.0,47600.0,47600.0,47600.0,0],["2026-10-12",50900.0,50900.0,50900.0,50900.0,100]]}