{"sym":"CX8","index":false,"bars":[["2010-05-19",10964.12,13156.95,10086.99,10086.99,24700],["2010-05-20",10964.12,11183.4,10569.41,11183.4,6100],["2010-05-21",10043.14,10788.7,10043.14,10788.7,5400],["2010-05-24",10788.7,10788.7,9736.14,10437.84,8100],["2010-05-25",9648.43,9867.71,9648.43,9867.71,4900],["2010-05-26",8990.58,9122.15,8990.58,8990.58,11200],["2010-05-27",8420.45,9078.29,8420.45,9078.29,13200],["2010-05-28",8902.87,9516.86,8902.87,9516.86,51000],["2010-05-31",9297.58,9385.29,8990.58,9297.58,5600],["2010-06-01",9297.58,9560.71,9297.58,9297.58,16800],["2010-06-02",9341.43,9867.71,9341.43,9867.71,23900],["2010-06-03",9560.71,10086.99,9560.71,10086.99,33800],["2010-06-04",9867.71,10657.13,9867.71,10086.99,22500],["2010-06-07",10964.12,10964.12,9692.28,10350.13,11900],["2010-06-08",10437.84,10437.84,10043.14,10043.14,5500],["2010-06-09",10613.27,10613.27,9429.15,10262.42,22500],["2010-06-10",10262.42,10262.42,9911.57,10174.71,13900],["2010-06-11",10350.13,10788.7,9648.43,10306.27,16600],["2010-06-14",10876.41,11007.98,10306.27,11007.98,55600],["2010-06-15",11621.97,11621.97,10744.84,10832.55,17000],["2010-06-16",11095.69,11402.69,10744.84,11139.55,18600],["2010-06-17",11314.97,11797.4,11139.55,11314.97,48900],["2010-06-18",12060.53,12060.53,11402.69,11753.54,58500],["2010-06-21",11841.25,12279.82,11314.97,12016.68,15200],["2010-06-22",11885.11,12279.82,11885.11,12192.1,31300],["2010-06-23",11621.97,12235.96,11621.97,12016.68,6500],["2010-06-24",11227.26,12279.82,11227.26,11621.97,9400],["2010-06-25",11095.69,11753.54,10920.27,11753.54,40200],["2010-06-28",11402.69,11534.26,10613.27,11183.4,9600],["2010-06-29",11534.26,11972.82,11183.4,11972.82,35900],["2010-06-30",12060.53,12060.53,10964.12,11753.54,12900],["2010-07-01",11534.26,12235.96,11534.26,11928.96,19800],["2010-07-02",11928.96,11928.96,11534.26,11841.25,23200],["2010-07-05",12279.82,12367.53,11841.25,12060.53,12300],["2010-07-06",12499.1,12806.09,11841.25,11885.11,10900],["2010-07-07",12367.53,12762.24,11621.97,11621.97,17400],["2010-07-08",12937.66,13332.37,11753.54,11841.25,14000],["2010-07-09",11753.54,12718.38,11665.83,11841.25,10900],["2010-07-12",12630.67,12630.67,11709.68,12060.53,14300],["2010-07-13",12700.44,12700.44,11370.79,12379.49,10800],["2010-07-14",12792.14,12792.14,11370.79,12287.79,10100],["2010-07-15",12333.64,12379.49,11462.49,12104.39,13200],["2010-07-16",12241.94,12287.79,11279.09,12058.54,15400],["2010-07-19",11920.99,12104.39,11233.24,11783.44,12700],["2010-07-20",12104.39,12196.09,11462.49,11783.44,23500],["2010-07-21",11783.44,11783.44,11691.74,11691.74,12000],["2010-07-22",11737.59,11737.59,11462.49,11600.04,11600],["2010-07-23",11645.89,11829.29,11049.84,11049.84,14500],["2010-07-26",11645.89,11645.89,11233.24,11600.04,9600],["2010-07-27",11554.19,11554.19,11233.24,11233.24,5900],["2010-07-28",11691.74,11691.74,10774.74,11003.99,7000],["2010-07-29",11462.49,11783.44,11003.99,11462.49,20700],["2010-07-30",11600.04,11920.99,11462.49,11645.89,23200],["2010-08-02",12379.49,12379.49,11691.74,11829.29,14000],["2010-08-03",11783.44,12104.39,11691.74,11691.74,47500],["2010-08-04",12379.49,12379.49,11829.29,11920.99,9000],["2010-08-05",12058.54,12379.49,11324.94,11920.99,13200],["2010-08-06",11462.49,11829.29,11462.49,11829.29,8000],["2010-08-09",12241.94,12287.79,11462.49,11462.49,6200],["2010-08-10",11737.59,11783.44,11370.79,11370.79,5500],["2010-08-11",11233.24,11279.09,11003.99,11003.99,8700],["2010-08-12",11462.49,11462.49,10362.09,10362.09,19100],["2010-08-13",11187.39,11187.39,10178.69,10958.14,5500],["2010-08-16",11600.04,11600.04,11370.79,11416.64,15700],["2010-08-17",11600.04,11645.89,11370.79,11416.64,5800],["2010-08-18",11370.79,11370.79,10728.89,11324.94,7500],["2010-08-19",10362.09,10637.19,10362.09,10637.19,8300],["2010-08-20",10362.09,10774.74,10362.09,10453.79,10500],["2010-08-23",11141.54,11141.54,9811.89,10499.64,6500],["2010-08-24",10912.29,10912.29,9949.44,10545.49,5900],["2010-08-25",11095.69,11095.69,9766.04,9766.04,12700],["2010-08-26",10866.44,10912.29,10591.34,10637.19,4400],["2010-08-27",11370.79,11370.79,10086.99,10316.24,6800],["2010-08-30",10958.14,11141.54,10086.99,10958.14,9400],["2010-08-31",10316.24,10912.29,10132.84,10637.19,13600],["2010-09-01",10316.24,10499.64,9903.59,9903.59,4200],["2010-09-06",11095.69,11095.69,10407.94,11003.99,5700],["2010-09-07",10866.44,10866.44,10270.39,10866.44,4800],["2010-09-08",10958.14,10958.14,10958.14,10958.14,3000],["2010-09-09",10958.14,10958.14,10958.14,10958.14,2500],["2010-09-10",10912.29,10912.29,10224.54,10224.54,4800],["2010-09-13",10086.99,10270.39,9857.74,9857.74,1100],["2010-09-14",9582.64,9628.49,9490.94,9490.94,19700],["2010-09-15",9857.74,9857.74,8849.04,9353.39,15900],["2010-09-16",9353.39,9353.39,9261.69,9307.54,7100],["2010-09-17",9307.54,9582.64,9307.54,9353.39,31900],["2010-09-20",10041.14,10041.14,9169.99,9628.49,5600],["2010-09-21",9582.64,9582.64,9536.79,9536.79,5500],["2010-09-22",9490.94,9490.94,9124.14,9124.14,2500],["2010-09-23",9445.09,9445.09,8711.49,8711.49,6000],["2010-09-24",9628.49,9628.49,8619.79,9215.84,7100],["2010-09-27",9582.64,9582.64,9536.79,9536.79,3000],["2010-09-28",8940.74,9536.79,8940.74,9536.79,6900],["2010-09-29",9490.94,9490.94,8573.94,9307.54,11400],["2010-09-30",8390.54,8894.89,8390.54,8894.89,3300],["2010-10-01",9169.99,9169.99,8986.59,8986.59,4600],["2010-10-04",9399.24,9399.24,9078.29,9078.29,2600],["2010-10-05",8757.34,8757.34,8757.34,8757.34,5100],["2010-10-06",9124.14,9124.14,8161.29,8757.34,14100],["2010-10-07",8803.19,8803.19,8757.34,8757.34,3800],["2010-10-08",8573.94,8573.94,8390.54,8390.54,3000],["2010-10-11",8849.04,8849.04,8665.64,8665.64,1800],["2010-10-12",9215.84,9215.84,8665.64,8665.64,3300],["2010-10-13",9169.99,9169.99,9078.29,9078.29,3100],["2010-10-14",9032.44,9032.44,9032.44,9032.44,1500],["2010-10-15",8894.89,8894.89,8894.89,8894.89,1500],["2010-10-18",8940.74,8940.74,8940.74,8940.74,2500],["2010-10-19",8665.64,8665.64,8665.64,8665.64,1500],["2010-10-20",9169.99,9169.99,8069.59,8069.59,2700],["2010-10-21",8665.64,8665.64,8665.64,8665.64,1700],["2010-10-22",9078.29,9078.29,8665.64,8665.64,1700],["2010-10-25",9124.14,9124.14,8436.39,8436.39,3800],["2010-10-26",8665.64,9078.29,8665.64,8986.59,5100],["2010-10-27",8849.04,8849.04,8849.04,8849.04,1300],["2010-10-28",9032.44,9032.44,8711.49,8711.49,1500],["2010-10-29",8803.19,8803.19,8482.24,8528.09,1300],["2010-11-01",8894.89,8894.89,8894.89,8894.89,1000],["2010-11-02",8528.09,8528.09,8528.09,8528.09,500],["2010-11-03",8665.64,8665.64,8482.24,8482.24,1000],["2010-11-04",8528.09,8528.09,8528.09,8528.09,700],["2010-11-05",8482.24,8573.94,8482.24,8573.94,2200],["2010-11-08",8344.69,8344.69,8344.69,8344.69,500],["2010-11-09",8298.84,8298.84,8252.99,8252.99,700],["2010-11-10",7748.64,8252.99,7748.64,8252.99,1700],["2010-11-11",8115.44,8115.44,7886.19,7886.19,1500],["2010-11-12",8069.59,8069.59,8069.59,8069.59,700],["2010-11-15",8023.74,8207.14,8023.74,8023.74,2700],["2010-11-16",8115.44,8115.44,7886.19,7886.19,1000],["2010-11-17",7794.49,7794.49,7473.54,7473.54,1100],["2010-11-18",7748.64,7748.64,7748.64,7748.64,600],["2010-11-19",8115.44,8115.44,7932.04,7932.04,4200],["2010-11-22",7932.04,7932.04,7932.04,7932.04,500],["2010-11-23",7748.64,7748.64,7748.64,7748.64,400],["2010-11-24",7702.79,7702.79,7244.29,7244.29,900],["2010-11-25",7794.49,7886.19,7794.49,7886.19,1700],["2010-11-26",7702.79,7748.64,7335.99,7748.64,14500],["2010-11-29",7840.34,7840.34,7840.34,7840.34,2400],["2010-11-30",8252.99,8298.84,8252.99,8298.84,2200],["2010-12-01",8252.99,8252.99,8252.99,8252.99,400],["2010-12-02",8436.39,8436.39,7794.49,8390.54,1700],["2010-12-03",8344.69,8344.69,7794.49,7794.49,400],["2010-12-06",8482.24,8482.24,7381.84,8161.29,4000],["2010-12-07",8023.74,8023.74,7794.49,7794.49,200],["2010-12-08",7977.89,7977.89,7977.89,7977.89,100],["2010-12-09",7977.89,7977.89,7977.89,7977.89,100],["2010-12-10",8115.44,8115.44,8115.44,8115.44,300],["2010-12-13",8573.94,8573.94,7565.24,8528.09,3700],["2010-12-14",7794.49,8023.74,7794.49,8023.74,1800],["2010-12-15",8023.74,8023.74,8023.74,8023.74,300],["2010-12-16",8069.59,8069.59,8069.59,8069.59,200],["2010-12-17",8023.74,8252.99,8023.74,8207.14,500],["2010-12-20",8161.29,8161.29,8161.29,8161.29,100],["2010-12-21",7977.89,7977.89,7977.89,7977.89,100],["2010-12-22",7611.09,7886.19,7611.09,7886.19,300],["2010-12-23",7702.79,7702.79,7702.79,7702.79,100],["2010-12-24",7748.64,7748.64,7565.24,7702.79,400],["2010-12-27",7794.49,7886.19,7794.49,7886.19,400],["2010-12-28",7840.34,7840.34,7840.34,7840.34,200],["2010-12-29",7840.34,7840.34,7840.34,7840.34,100],["2010-12-30",7565.24,7886.19,7565.24,7886.19,800],["2010-12-31",7565.24,7840.34,7565.24,7840.34,500],["2011-01-04",7794.49,7794.49,7794.49,7794.49,100],["2011-01-05",7840.34,7840.34,7840.34,7840.34,100],["2011-01-06",7840.34,7840.34,7840.34,7840.34,200],["2011-01-07",8344.69,8344.69,7886.19,7886.19,200],["2011-01-10",8115.44,8115.44,8115.44,8115.44,0],["2011-01-11",8069.59,8069.59,8069.59,8069.59,100],["2011-01-12",8069.59,8069.59,8069.59,8069.59,0],["2011-01-13",7977.89,7977.89,7977.89,7977.89,100],["2011-01-14",7886.19,7886.19,7886.19,7886.19,100],["2011-01-17",8252.99,8252.99,8252.99,8252.99,100],["2011-01-18",7886.19,7886.19,7886.19,7886.19,100],["2011-01-19",7748.64,7748.64,7748.64,7748.64,100],["2011-01-20",8069.59,8069.59,8069.59,8069.59,100],["2011-01-21",7977.89,7977.89,7977.89,7977.89,100],["2011-01-24",7840.34,7840.34,7427.69,7656.94,300],["2011-01-25",7565.24,7565.24,7565.24,7565.24,100],["2011-01-26",7060.89,7060.89,7060.89,7060.89,1600],["2011-01-27",6602.4,6831.64,6602.4,6831.64,400],["2011-01-28",6648.25,7198.44,6419.0,7152.59,900],["2011-02-08",7152.59,7244.29,7152.59,7244.29,200],["2011-02-09",7656.94,7656.94,7656.94,7656.94,100],["2011-02-10",7840.34,7840.34,7840.34,7840.34,100],["2011-02-11",7840.34,7840.34,7840.34,7840.34,0],["2011-02-14",7840.34,7840.34,7840.34,7840.34,0],["2011-02-15",8207.14,8207.14,8207.14,8207.14,100],["2011-02-16",8023.74,8161.29,7656.94,7656.94,1700],["2011-02-17",7840.34,7840.34,7840.34,7840.34,100],["2011-02-18",7748.64,7748.64,7748.64,7748.64,100],["2011-02-21",7473.54,7473.54,7473.54,7473.54,200],["2011-02-22",7290.14,7290.14,7290.14,7290.14,100],["2011-02-23",7290.14,7473.54,7290.14,7473.54,300],["2011-02-24",7427.69,7427.69,7427.69,7427.69,0],["2011-02-25",7427.69,7427.69,7427.69,7427.69,100],["2011-02-28",7427.69,7427.69,7427.69,7427.69,100],["2011-03-01",7702.79,7702.79,7702.79,7702.79,100],["2011-03-02",7565.24,7565.24,7565.24,7565.24,100],["2011-03-03",7335.99,7335.99,7335.99,7335.99,100],["2011-03-04",7335.99,7335.99,7335.99,7335.99,0],["2011-03-07",7565.24,7565.24,7565.24,7565.24,200],["2011-03-08",7565.24,7565.24,7565.24,7565.24,0],["2011-03-09",7335.99,7335.99,7335.99,7335.99,100],["2011-03-10",7473.54,7473.54,7473.54,7473.54,100],["2011-03-11",7565.24,7565.24,7565.24,7565.24,100],["2011-03-14",7565.24,7565.24,7565.24,7565.24,0],["2011-03-15",7335.99,7335.99,7335.99,7335.99,100],["2011-03-16",7473.54,7473.54,7473.54,7473.54,100],["2011-03-17",7473.54,7473.54,7473.54,7473.54,0],["2011-03-18",7106.74,7106.74,7106.74,7106.74,100],["2011-03-21",7473.54,7473.54,6648.25,6648.25,700],["2011-03-22",6877.49,6877.49,6877.49,6877.49,0],["2011-03-23",6877.49,6877.49,6877.49,6877.49,100],["2011-03-24",7060.89,7060.89,6419.0,6419.0,200],["2011-03-25",7015.04,7015.04,6281.45,6281.45,800],["2011-03-28",6739.94,6739.94,5960.5,5960.5,600],["2011-03-29",6052.2,6098.05,5685.4,5685.4,400],["2011-03-30",5502.0,5914.65,5502.0,5914.65,500],["2011-03-31",5960.5,6006.35,5960.5,6006.35,300],["2011-04-01",5547.85,5547.85,5547.85,5547.85,100],["2011-04-04",5914.65,5914.65,5914.65,5914.65,100],["2011-04-05",5914.65,5914.65,5914.65,5914.65,0],["2011-04-06",6006.35,6006.35,6006.35,6006.35,200],["2011-04-07",6006.35,6006.35,6006.35,6006.35,0],["2011-04-08",5593.7,5593.7,5593.7,5593.7,100],["2011-04-13",5777.1,5777.1,5777.1,5777.1,100],["2011-04-14",5777.1,5777.1,5777.1,5777.1,0],["2011-04-15",5822.95,5822.95,5731.25,5731.25,200],["2011-04-18",5410.3,5410.3,5410.3,5410.3,200],["2011-04-19",5502.0,5502.0,5043.5,5043.5,200],["2011-04-20",5502.0,5502.0,5502.0,5502.0,100],["2011-04-21",5502.0,5502.0,5502.0,5502.0,0],["2011-04-22",5502.0,5502.0,5502.0,5502.0,100],["2011-04-25",5456.15,5502.0,5456.15,5502.0,200],["2011-04-26",5731.25,5868.8,5135.2,5135.2,1500],["2011-04-27",5502.0,5502.0,5272.75,5272.75,400],["2011-04-28",5685.4,5685.4,5226.9,5272.75,1600],["2011-04-29",5502.0,5502.0,5502.0,5502.0,100],["2011-05-04",5502.0,5502.0,5502.0,5502.0,0],["2011-05-05",5593.7,5593.7,5593.7,5593.7,100],["2011-05-06",5593.7,5593.7,5593.7,5593.7,0],["2011-05-09",5593.7,5593.7,5593.7,5593.7,0],["2011-05-10",5685.4,5685.4,5685.4,5685.4,100],["2011-05-11",5685.4,5685.4,5685.4,5685.4,0],["2011-05-12",5685.4,5685.4,5685.4,5685.4,0],["2011-05-13",5547.85,5547.85,5547.85,5547.85,100],["2011-05-16",5547.85,5547.85,5547.85,5547.85,0],["2011-05-17",5547.85,5547.85,5547.85,5547.85,0],["2011-05-18",5685.4,5685.4,5685.4,5685.4,100],["2011-05-19",6052.2,6052.2,6052.2,6052.2,200],["2011-05-20",6052.2,6052.2,6052.2,6052.2,0],["2011-05-23",6052.2,6052.2,6052.2,6052.2,0],["2011-05-24",6052.2,6052.2,6052.2,6052.2,0],["2011-05-25",5960.5,5960.5,5960.5,5960.5,100],["2011-05-26",5960.5,5960.5,5960.5,5960.5,0],["2011-05-27",5960.5,5960.5,5960.5,5960.5,0],["2011-05-30",5960.5,5960.5,5960.5,5960.5,0],["2011-05-31",5960.5,5960.5,5960.5,5960.5,0],["2011-06-01",5547.85,5547.85,5547.85,5547.85,300],["2011-06-02",5777.1,5777.1,5181.05,5181.05,1100],["2011-06-03",4905.95,4905.95,4905.95,4905.95,1000],["2011-06-06",4905.95,4905.95,4905.95,4905.95,0],["2011-06-07",4905.95,4905.95,4905.95,4905.95,0],["2011-06-08",5181.05,5181.05,5181.05,5181.05,100],["2011-06-09",5318.6,5318.6,5318.6,5318.6,100],["2011-06-10",5318.6,5318.6,5318.6,5318.6,0],["2011-06-13",5318.6,5318.6,5318.6,5318.6,0],["2011-06-14",5318.6,5318.6,5318.6,5318.6,0],["2011-06-15",5410.3,5410.3,5410.3,5410.3,100],["2011-06-16",5410.3,5410.3,5410.3,5410.3,0],["2011-06-17",5410.3,5410.3,5410.3,5410.3,0],["2011-06-20",5410.3,5410.3,5410.3,5410.3,0],["2011-06-21",5456.15,5456.15,5456.15,5456.15,100],["2011-06-22",5089.35,5089.35,5089.35,5089.35,100],["2011-06-23",4768.4,4768.4,4768.4,4768.4,100],["2011-06-24",4447.45,4585.0,4447.45,4585.0,2900],["2011-06-27",4447.45,4447.45,4447.45,4447.45,0],["2011-06-28",4447.45,4447.45,4447.45,4447.45,0],["2011-06-29",4585.0,4585.0,4447.45,4447.45,300],["2011-06-30",4264.05,4264.05,4264.05,4264.05,2200],["2011-07-01",4447.45,4493.3,3988.95,4493.3,4500],["2011-07-04",4401.6,4401.6,4401.6,4401.6,200],["2011-07-05",4676.7,4676.7,4676.7,4676.7,200],["2011-07-06",4676.7,4814.25,4676.7,4814.25,500],["2011-07-07",4722.55,4722.55,4722.55,4722.55,0],["2011-07-08",5033.92,5033.92,5033.92,5033.92,200],["2011-07-11",5033.92,5033.92,5033.92,5033.92,0],["2011-07-12",5137.72,5137.72,4982.03,4982.03,400],["2011-07-13",5241.51,5241.51,5241.51,5241.51,100],["2011-07-14",5241.51,5241.51,5241.51,5241.51,0],["2011-07-15",4878.23,4878.23,4878.23,4878.23,600],["2011-07-18",4930.13,4930.13,4566.86,4566.86,3900],["2011-07-19",5033.92,5033.92,5033.92,5033.92,100],["2011-07-20",5033.92,5033.92,5033.92,5033.92,0],["2011-07-21",5033.92,5033.92,5033.92,5033.92,0],["2011-07-22",5137.72,5137.72,4722.55,4722.55,200],["2011-07-25",4930.13,4930.13,4930.13,4930.13,0],["2011-07-26",4930.13,4930.13,4930.13,4930.13,0],["2011-07-27",5137.72,5137.72,4618.75,4618.75,200],["2011-07-28",5033.92,5033.92,4566.86,4566.86,200],["2011-07-29",4826.34,4826.34,4826.34,4826.34,0],["2011-08-01",4878.23,4878.23,4878.23,4878.23,100],["2011-08-02",4878.23,4878.23,4878.23,4878.23,0],["2011-08-03",4566.86,4566.86,4566.86,4566.86,100],["2011-08-04",4255.48,4878.23,4255.48,4826.34,3500],["2011-08-05",4722.55,4722.55,4722.55,4722.55,0],["2011-08-08",4411.17,4411.17,4411.17,4411.17,600],["2011-08-09",4151.69,4151.69,4151.69,4151.69,1600],["2011-08-10",3892.21,4255.48,3892.21,4255.48,3500],["2011-08-11",4203.59,4203.59,4203.59,4203.59,0],["2011-08-12",4203.59,4203.59,4203.59,4203.59,0],["2011-08-15",4203.59,4203.59,4203.59,4203.59,0],["2011-08-16",4411.17,4411.17,4411.17,4411.17,100],["2011-08-17",4514.96,4514.96,4514.96,4514.96,2700],["2011-08-18",4826.34,4826.34,4826.34,4826.34,100],["2011-08-19",4514.96,4514.96,4514.96,4514.96,500],["2011-08-22",4203.59,4203.59,4203.59,4203.59,100],["2011-08-23",3944.1,4151.69,3944.1,4151.69,200],["2011-08-24",4047.9,4047.9,3788.42,3788.42,2800],["2011-08-25",3632.73,3632.73,3580.83,3580.83,1200],["2011-08-26",3684.62,3684.62,3373.25,3373.25,1000],["2011-08-29",3528.94,3528.94,3217.56,3217.56,1000],["2011-08-30",3113.77,3113.77,3061.87,3061.87,800],["2011-08-31",3269.46,3269.46,2958.08,2958.08,3600],["2011-09-01",3165.66,3165.66,2802.39,3061.87,8500],["2011-09-05",2906.18,2958.08,2698.6,2698.6,4500],["2011-09-06",2646.7,2646.7,2646.7,2646.7,100],["2011-09-07",2750.49,2802.39,2646.7,2802.39,2000],["2011-09-08",2906.18,2906.18,2594.81,2854.29,1100],["2011-09-09",2594.81,2750.49,2594.81,2646.7,5300],["2011-09-12",2491.01,2698.6,2491.01,2646.7,1300],["2011-09-13",2698.6,2750.49,2698.6,2750.49,1900],["2011-09-14",2594.81,2906.18,2594.81,2906.18,6300],["2011-09-15",2906.18,3009.97,2854.29,2906.18,4400],["2011-09-16",2906.18,2906.18,2802.39,2802.39,1200],["2011-09-19",2646.7,2906.18,2646.7,2906.18,1800],["2011-09-20",2698.6,2698.6,2698.6,2698.6,1700],["2011-09-21",2542.91,2594.81,2542.91,2542.91,2500],["2011-09-22",2542.91,2698.6,2542.91,2698.6,700],["2011-09-23",2491.01,2698.6,2491.01,2542.91,1700],["2011-09-26",2439.12,2491.01,2439.12,2439.12,1300],["2011-09-27",2283.43,2594.81,2283.43,2542.91,2100],["2011-09-28",2387.22,2387.22,2335.33,2335.33,300],["2011-09-29",2491.01,2491.01,2491.01,2491.01,200],["2011-09-30",2335.33,2594.81,2335.33,2439.12,600],["2011-10-03",2335.33,2542.91,2335.33,2335.33,3000],["2011-10-04",2491.01,2491.01,2387.22,2387.22,600],["2011-10-05",2387.22,2491.01,2387.22,2439.12,300],["2011-10-06",2387.22,2542.91,2387.22,2542.91,500],["2011-10-07",2439.12,2542.91,2439.12,2542.91,1000],["2011-10-10",2335.33,2335.33,2335.33,2335.33,100],["2011-10-11",2179.64,2491.01,2179.64,2179.64,1100],["2011-10-12",2127.74,2439.12,2127.74,2387.22,3600],["2011-10-13",2127.74,2439.12,2127.74,2439.12,2500],["2011-10-14",2439.12,2439.12,2439.12,2439.12,100],["2011-10-17",2439.12,2439.12,2439.12,2439.12,0],["2011-10-18",2439.12,2439.12,2439.12,2439.12,0],["2011-10-19",2439.12,2439.12,2439.12,2439.12,0],["2011-10-20",2439.12,2439.12,2439.12,2439.12,0],["2011-10-21",2542.91,2542.91,2542.91,2542.91,300],["2011-10-24",2387.22,2387.22,2387.22,2387.22,2100],["2011-10-25",2231.53,2231.53,2231.53,2231.53,800],["2011-10-26",2127.74,2387.22,2127.74,2387.22,200],["2011-10-27",2283.43,2283.43,2283.43,2283.43,0],["2011-10-28",2231.53,2439.12,2231.53,2439.12,2100],["2011-10-31",2491.01,2491.01,2491.01,2491.01,1000],["2011-11-01",2594.81,2594.81,2387.22,2542.91,500],["2011-11-02",2491.01,2491.01,2491.01,2491.01,0],["2011-11-03",2491.01,2491.01,2491.01,2491.01,0],["2011-11-04",2594.81,2594.81,2594.81,2594.81,100],["2011-11-07",2594.81,2594.81,2594.81,2594.81,0],["2011-11-08",2750.49,2750.49,2750.49,2750.49,100],["2011-11-09",2750.49,2750.49,2750.49,2750.49,0],["2011-11-10",2750.49,2750.49,2750.49,2750.49,0],["2011-11-11",2594.81,2802.39,2594.81,2802.39,800],["2011-11-14",2854.29,2906.18,2854.29,2906.18,700],["2011-11-15",2906.18,2906.18,2906.18,2906.18,0],["2011-11-16",2906.18,2906.18,2906.18,2906.18,0],["2011-11-17",2750.49,2750.49,2750.49,2750.49,100],["2011-11-18",2906.18,2906.18,2906.18,2906.18,100],["2011-11-21",2750.49,2750.49,2750.49,2750.49,100],["2011-11-22",2906.18,2906.18,2594.81,2854.29,300],["2011-11-23",2802.39,2802.39,2802.39,2802.39,300],["2011-11-24",2802.39,2802.39,2802.39,2802.39,0],["2011-11-25",2854.29,2854.29,2646.7,2646.7,200],["2011-11-28",2750.49,2750.49,2750.49,2750.49,0],["2011-11-29",2594.81,2594.81,2594.81,2594.81,100],["2011-11-30",2594.81,2594.81,2594.81,2594.81,0],["2011-12-01",2594.81,2594.81,2594.81,2594.81,0],["2011-12-02",2439.12,2439.12,2439.12,2439.12,100],["2011-12-05",2594.81,2594.81,2594.81,2594.81,100],["2011-12-06",2646.7,2646.7,2646.7,2646.7,100],["2011-12-07",2646.7,2646.7,2646.7,2646.7,0],["2011-12-08",2491.01,2491.01,2491.01,2491.01,200],["2011-12-09",2646.7,2646.7,2646.7,2646.7,100],["2011-12-12",2646.7,2646.7,2646.7,2646.7,0],["2011-12-13",2646.7,2646.7,2646.7,2646.7,0],["2011-12-14",2698.6,2698.6,2698.6,2698.6,200],["2011-12-15",2698.6,2698.6,2698.6,2698.6,0],["2011-12-16",2698.6,2698.6,2698.6,2698.6,0],["2011-12-19",2698.6,2698.6,2698.6,2698.6,0],["2011-12-20",2698.6,2698.6,2698.6,2698.6,0],["2011-12-21",2698.6,2698.6,2698.6,2698.6,0],["2011-12-22",2854.29,2854.29,2854.29,2854.29,300],["2011-12-23",2854.29,2854.29,2854.29,2854.29,0],["2011-12-26",2854.29,2854.29,2854.29,2854.29,0],["2011-12-27",2906.18,2906.18,2906.18,2906.18,100],["2011-12-28",2906.18,2906.18,2906.18,2906.18,0],["2011-12-29",2906.18,2906.18,2906.18,2906.18,0],["2011-12-30",2906.18,2906.18,2906.18,2906.18,0],["2012-01-03",2906.18,2906.18,2906.18,2906.18,0],["2012-01-04",2854.29,2854.29,2854.29,2854.29,100],["2012-01-05",2906.18,2906.18,2906.18,2906.18,100],["2012-01-06",2906.18,2906.18,2906.18,2906.18,0],["2012-01-09",2906.18,2906.18,2906.18,2906.18,0],["2012-01-10",2906.18,2906.18,2906.18,2906.18,0],["2012-01-11",2906.18,2906.18,2906.18,2906.18,0],["2012-01-12",2906.18,2906.18,2906.18,2906.18,0],["2012-01-13",2906.18,2906.18,2906.18,2906.18,0],["2012-01-16",2906.18,2906.18,2906.18,2906.18,0],["2012-01-17",2906.18,2906.18,2906.18,2906.18,0],["2012-01-18",2906.18,2906.18,2906.18,2906.18,0],["2012-01-19",2906.18,2906.18,2906.18,2906.18,0],["2012-01-20",2906.18,2906.18,2906.18,2906.18,0],["2012-01-30",2906.18,3061.87,2906.18,3061.87,300],["2012-01-31",3009.97,3009.97,3009.97,3009.97,0],["2012-02-01",3009.97,3009.97,3009.97,3009.97,0],["2012-02-02",3009.97,3009.97,3009.97,3009.97,0],["2012-02-03",3009.97,3009.97,3009.97,3009.97,0],["2012-02-06",2802.39,2802.39,2802.39,2802.39,100],["2012-02-07",2854.29,2854.29,2646.7,2854.29,300],["2012-02-08",2646.7,2646.7,2646.7,2646.7,600],["2012-02-09",2646.7,2646.7,2646.7,2646.7,0],["2012-02-10",2491.01,2646.7,2491.01,2646.7,600],["2012-02-13",2646.7,2646.7,2646.7,2646.7,0],["2012-02-14",2646.7,2646.7,2646.7,2646.7,0],["2012-02-15",2646.7,2646.7,2646.7,2646.7,0],["2012-02-16",2491.01,2491.01,2491.01,2491.01,100],["2012-02-17",2491.01,2491.01,2491.01,2491.01,0],["2012-02-20",2335.33,2387.22,2335.33,2387.22,1100],["2012-02-21",2231.53,2231.53,2231.53,2231.53,3200],["2012-02-22",2075.84,2075.84,2075.84,2075.84,2300],["2012-02-23",1972.05,2075.84,1972.05,1972.05,9600],["2012-02-24",1920.16,2075.84,1868.26,2023.95,61200],["2012-02-27",2075.84,2075.84,2075.84,2075.84,1100],["2012-02-28",2179.64,2179.64,2075.84,2075.84,2700],["2012-02-29",2179.64,2179.64,2075.84,2127.74,8100],["2012-03-01",2075.84,2075.84,2023.95,2075.84,22400],["2012-03-02",2127.74,2127.74,2075.84,2127.74,12900],["2012-03-05",2231.53,2231.53,2231.53,2231.53,3700],["2012-03-06",2387.22,2387.22,2335.33,2335.33,23000],["2012-03-07",2335.33,2335.33,2335.33,2335.33,3000],["2012-03-08",2283.43,2283.43,2179.64,2179.64,15200],["2012-03-09",2179.64,2283.43,2127.74,2283.43,9000],["2012-03-12",2127.74,2283.43,2127.74,2283.43,2600],["2012-03-13",2179.64,2231.53,2179.64,2179.64,1300],["2012-03-14",2283.43,2283.43,2283.43,2283.43,100],["2012-03-15",2283.43,2387.22,2283.43,2335.33,300],["2012-03-16",2387.22,2387.22,2179.64,2179.64,6600],["2012-03-19",2283.43,2283.43,2231.53,2231.53,2200],["2012-03-20",2335.33,2335.33,2127.74,2179.64,1700],["2012-03-21",2179.64,2179.64,2127.74,2179.64,6000],["2012-03-22",2179.64,2179.64,2179.64,2179.64,1900],["2012-03-23",2179.64,2283.43,2179.64,2283.43,9000],["2012-03-26",2387.22,2387.22,2387.22,2387.22,18700],["2012-03-27",2387.22,2542.91,2387.22,2542.91,8600],["2012-03-28",2491.01,2491.01,2491.01,2491.01,0],["2012-03-29",2439.12,2439.12,2335.33,2335.33,2300],["2012-03-30",2335.33,2335.33,2335.33,2335.33,5000],["2012-04-03",2283.43,2439.12,2231.53,2439.12,4700],["2012-04-04",2542.91,2542.91,2231.53,2231.53,2500],["2012-04-05",2335.33,2335.33,2283.43,2283.43,1100],["2012-04-06",2283.43,2283.43,2231.53,2231.53,2100],["2012-04-09",2335.33,2335.33,2335.33,2335.33,100],["2012-04-10",2179.64,2283.43,2179.64,2283.43,4200],["2012-04-11",2231.53,2283.43,2231.53,2283.43,1500],["2012-04-12",2179.64,2335.33,2179.64,2335.33,3300],["2012-04-13",2231.53,2439.12,2231.53,2335.33,13200],["2012-04-16",2439.12,2439.12,2231.53,2439.12,14500],["2012-04-17",2439.12,2439.12,2335.33,2439.12,13500],["2012-04-18",2387.22,2387.22,2335.33,2335.33,5000],["2012-04-19",2231.53,2283.43,2231.53,2283.43,5300],["2012-04-20",2335.33,2335.33,2179.64,2335.33,4000],["2012-04-23",2179.64,2335.33,2179.64,2335.33,600],["2012-04-24",2231.53,2335.33,2179.64,2179.64,800],["2012-04-25",2335.33,2439.12,2335.33,2439.12,3500],["2012-04-26",2387.22,2594.81,2387.22,2594.81,12100],["2012-04-27",2594.81,2594.81,2594.81,2594.81,8900],["2012-05-02",2646.7,2750.49,2594.81,2750.49,2800],["2012-05-03",2750.49,2906.18,2750.49,2906.18,9600],["2012-05-04",3061.87,3061.87,2906.18,3061.87,6800],["2012-05-07",3269.46,3269.46,3269.46,3269.46,19400],["2012-05-08",3425.14,3425.14,3113.77,3373.25,2300],["2012-05-09",3425.14,3425.14,3165.66,3425.14,2600],["2012-05-10",3269.46,3425.14,3269.46,3425.14,1600],["2012-05-11",3217.56,3217.56,3217.56,3217.56,800],["2012-05-14",3217.56,3217.56,3217.56,3217.56,0],["2012-05-15",3217.56,3217.56,3217.56,3217.56,0],["2012-05-16",3217.56,3217.56,3217.56,3217.56,0],["2012-05-17",3009.97,3009.97,3009.97,3009.97,100],["2012-05-18",2802.39,2802.39,2802.39,2802.39,500],["2012-05-21",2906.18,2958.08,2906.18,2958.08,2100],["2012-05-22",3061.87,3061.87,3061.87,3061.87,2000],["2012-05-23",3061.87,3061.87,3061.87,3061.87,0],["2012-05-24",2854.29,2854.29,2854.29,2854.29,1600],["2012-05-25",2750.49,2906.18,2750.49,2854.29,4500],["2012-05-28",2802.39,2854.29,2698.6,2698.6,5100],["2012-05-29",2542.91,2698.6,2542.91,2698.6,1500],["2012-05-30",2698.6,2698.6,2698.6,2698.6,0],["2012-05-31",2698.6,2698.6,2698.6,2698.6,0],["2012-06-01",2698.6,2698.6,2698.6,2698.6,0],["2012-06-04",2698.6,2698.6,2698.6,2698.6,0],["2012-06-05",2542.91,2542.91,2542.91,2542.91,4000],["2012-06-06",2542.91,2542.91,2542.91,2542.91,0],["2012-06-07",2439.12,2439.12,2387.22,2387.22,1400],["2012-06-08",2542.91,2542.91,2542.91,2542.91,100],["2012-06-11",2387.22,2439.12,2387.22,2439.12,1800],["2012-06-12",2594.81,2594.81,2594.81,2594.81,200],["2012-06-13",2439.12,2439.12,2439.12,2439.12,100],["2012-06-14",2283.43,2283.43,2283.43,2283.43,100],["2012-06-15",2179.64,2439.12,2127.74,2439.12,1000],["2012-06-18",2542.91,2542.91,2542.91,2542.91,100],["2012-06-19",2439.12,2439.12,2439.12,2439.12,100],["2012-06-20",2283.43,2594.81,2283.43,2594.81,200],["2012-06-21",2439.12,2439.12,2439.12,2439.12,0],["2012-06-22",2335.33,2491.01,2283.43,2491.01,600],["2012-06-25",2387.22,2387.22,2387.22,2387.22,400],["2012-06-26",2491.01,2491.01,2491.01,2491.01,100],["2012-06-27",2594.81,2594.81,2594.81,2594.81,100],["2012-06-28",2594.81,2594.81,2594.81,2594.81,0],["2012-06-29",2594.81,2594.81,2594.81,2594.81,0],["2012-07-02",2646.7,2646.7,2646.7,2646.7,100],["2012-07-03",2542.91,2542.91,2542.91,2542.91,100],["2012-07-04",2542.91,2542.91,2542.91,2542.91,0],["2012-07-05",2542.91,2542.91,2542.91,2542.91,0],["2012-07-06",2542.91,2542.91,2542.91,2542.91,200],["2012-07-09",2542.91,2542.91,2542.91,2542.91,0],["2012-07-10",2542.91,2542.91,2542.91,2542.91,0],["2012-07-11",2646.7,2646.7,2646.7,2646.7,100],["2012-07-12",2698.6,2698.6,2698.6,2698.6,100],["2012-07-13",2802.39,2802.39,2802.39,2802.39,100],["2012-07-16",2906.18,2906.18,2646.7,2646.7,400],["2012-07-17",2646.7,2646.7,2646.7,2646.7,0],["2012-07-18",2491.01,2491.01,2491.01,2491.01,300],["2012-07-19",2335.33,2335.33,2335.33,2335.33,100],["2012-07-20",2335.33,2491.01,2335.33,2491.01,300],["2012-07-23",2491.01,2491.01,2491.01,2491.01,0],["2012-07-24",2491.01,2491.01,2491.01,2491.01,0],["2012-07-25",2646.7,2646.7,2646.7,2646.7,100],["2012-07-26",2646.7,2646.7,2646.7,2646.7,0],["2012-07-27",2646.7,2646.7,2646.7,2646.7,0],["2012-07-30",2646.7,2646.7,2646.7,2646.7,0],["2012-07-31",2646.7,2646.7,2646.7,2646.7,0],["2012-08-01",2646.7,2646.7,2646.7,2646.7,0],["2012-08-02",2491.01,2491.01,2491.01,2491.01,100],["2012-08-03",2491.01,2491.01,2491.01,2491.01,0],["2012-08-06",2387.22,2387.22,2335.33,2335.33,1700],["2012-08-07",2491.01,2491.01,2491.01,2491.01,100],["2012-08-08",2491.01,2491.01,2491.01,2491.01,0],["2012-08-09",2491.01,2491.01,2491.01,2491.01,0],["2012-08-10",2491.01,2491.01,2491.01,2491.01,0],["2012-08-13",2491.01,2491.01,2491.01,2491.01,0],["2012-08-14",2335.33,2335.33,2335.33,2335.33,800],["2012-08-15",2335.33,2335.33,2335.33,2335.33,0],["2012-08-16",2335.33,2335.33,2335.33,2335.33,0],["2012-08-17",2335.33,2335.33,2335.33,2335.33,0],["2012-08-20",2231.53,2231.53,2179.64,2179.64,1900],["2012-08-21",2075.84,2231.53,2075.84,2231.53,300],["2012-08-22",2231.53,2231.53,2231.53,2231.53,0],["2012-08-23",2179.64,2335.33,2179.64,2335.33,200],["2012-08-24",2179.64,2231.53,2179.64,2231.53,200],["2012-08-27",2075.84,2075.84,2075.84,2075.84,200],["2012-08-28",1972.05,2179.64,1972.05,2179.64,400],["2012-08-29",2179.64,2179.64,2179.64,2179.64,0],["2012-08-30",2179.64,2179.64,2179.64,2179.64,0],["2012-08-31",2179.64,2179.64,2179.64,2179.64,0],["2012-09-04",2179.64,2179.64,2179.64,2179.64,0],["2012-09-05",2283.43,2283.43,2283.43,2283.43,100],["2012-09-06",2127.74,2127.74,2127.74,2127.74,600],["2012-09-07",2023.95,2023.95,2023.95,2023.95,500],["2012-09-10",1920.16,1920.16,1920.16,1920.16,100],["2012-09-11",1920.16,1920.16,1920.16,1920.16,0],["2012-09-12",1816.36,1816.36,1816.36,1816.36,200],["2012-09-13",1816.36,1816.36,1816.36,1816.36,0],["2012-09-14",1764.47,1920.16,1712.57,1920.16,1300],["2012-09-17",1920.16,1920.16,1920.16,1920.16,0],["2012-09-18",1920.16,1920.16,1920.16,1920.16,0],["2012-09-19",1920.16,1920.16,1920.16,1920.16,0],["2012-09-20",1920.16,1920.16,1920.16,1920.16,0],["2012-09-21",1920.16,1920.16,1920.16,1920.16,0],["2012-09-24",1920.16,1920.16,1920.16,1920.16,0],["2012-09-25",1920.16,1920.16,1920.16,1920.16,0],["2012-09-26",1920.16,1920.16,1920.16,1920.16,0],["2012-09-27",1920.16,1920.16,1920.16,1920.16,0],["2012-09-28",1920.16,1920.16,1920.16,1920.16,0],["2012-10-01",1920.16,1920.16,1920.16,1920.16,0],["2012-10-02",1920.16,1920.16,1920.16,1920.16,0],["2012-10-03",1816.36,1816.36,1816.36,1816.36,300],["2012-10-04",1816.36,1816.36,1816.36,1816.36,0],["2012-10-05",1816.36,1816.36,1816.36,1816.36,0],["2012-10-08",1816.36,1816.36,1816.36,1816.36,0],["2012-10-09",1816.36,1816.36,1816.36,1816.36,0],["2012-10-10",1816.36,1816.36,1816.36,1816.36,0],["2012-10-11",1816.36,1816.36,1816.36,1816.36,0],["2012-10-12",1816.36,1816.36,1816.36,1816.36,0],["2012-10-15",1816.36,1816.36,1816.36,1816.36,0],["2012-10-16",1816.36,1816.36,1816.36,1816.36,0],["2012-10-17",1816.36,1816.36,1816.36,1816.36,0],["2012-10-18",1712.57,1712.57,1712.57,1712.57,100],["2012-10-19",1712.57,1712.57,1712.57,1712.57,0],["2012-10-22",1712.57,1712.57,1712.57,1712.57,0],["2012-10-23",1712.57,1712.57,1712.57,1712.57,0],["2012-10-24",1712.57,1712.57,1712.57,1712.57,0],["2012-10-25",1712.57,1712.57,1712.57,1712.57,0],["2012-10-26",1712.57,1712.57,1712.57,1712.57,0],["2012-10-29",1712.57,1712.57,1712.57,1712.57,0],["2012-10-30",1712.57,1712.57,1712.57,1712.57,0],["2012-10-31",1712.57,1712.57,1712.57,1712.57,0],["2012-11-01",1712.57,1712.57,1712.57,1712.57,0],["2012-11-02",1712.57,1712.57,1712.57,1712.57,0],["2012-11-05",1712.57,1712.57,1712.57,1712.57,0],["2012-11-06",1712.57,1712.57,1712.57,1712.57,0],["2012-11-07",1712.57,1712.57,1712.57,1712.57,0],["2012-11-08",1712.57,1712.57,1712.57,1712.57,0],["2012-11-09",1712.57,1712.57,1712.57,1712.57,0],["2012-11-12",1712.57,1712.57,1712.57,1712.57,0],["2012-11-13",1712.57,1712.57,1712.57,1712.57,0],["2012-11-14",1712.57,1712.57,1712.57,1712.57,0],["2012-11-15",1712.57,1712.57,1712.57,1712.57,0],["2012-11-16",1712.57,1712.57,1712.57,1712.57,0],["2012-11-19",1712.57,1712.57,1712.57,1712.57,0],["2012-11-20",1712.57,1712.57,1712.57,1712.57,0],["2012-11-21",1712.57,1712.57,1712.57,1712.57,0],["2012-11-22",1712.57,1712.57,1712.57,1712.57,0],["2012-11-23",1712.57,1712.57,1712.57,1712.57,0],["2012-11-26",1764.47,1764.47,1764.47,1764.47,100],["2012-11-27",1764.47,1764.47,1764.47,1764.47,0],["2012-11-28",1764.47,1764.47,1764.47,1764.47,0],["2012-11-29",1764.47,1764.47,1764.47,1764.47,0],["2012-11-30",1764.47,1764.47,1764.47,1764.47,0],["2012-12-03",1764.47,1764.47,1764.47,1764.47,0],["2012-12-04",1764.47,1764.47,1764.47,1764.47,0],["2012-12-05",1764.47,1764.47,1764.47,1764.47,0],["2012-12-06",1764.47,1764.47,1764.47,1764.47,0],["2012-12-07",1764.47,1764.47,1764.47,1764.47,0],["2012-12-10",1764.47,1764.47,1764.47,1764.47,0],["2012-12-11",1764.47,1764.47,1764.47,1764.47,0],["2012-12-12",1764.47,1764.47,1764.47,1764.47,0],["2012-12-13",1764.47,1764.47,1764.47,1764.47,0],["2012-12-14",1764.47,1764.47,1764.47,1764.47,400],["2012-12-17",1764.47,1764.47,1764.47,1764.47,0],["2012-12-18",1764.47,1764.47,1764.47,1764.47,0],["2012-12-19",1764.47,1764.47,1660.68,1660.68,2000],["2012-12-20",1660.68,1660.68,1660.68,1660.68,0],["2012-12-21",1556.88,1556.88,1556.88,1556.88,7000],["2012-12-24",1660.68,1660.68,1660.68,1660.68,1000],["2012-12-25",1556.88,1764.47,1556.88,1556.88,2400],["2012-12-26",1712.57,1712.57,1556.88,1660.68,4200],["2012-12-27",1556.88,1660.68,1556.88,1660.68,1100],["2012-12-28",1660.68,1660.68,1660.68,1660.68,0],["2013-01-02",1660.68,1764.47,1660.68,1764.47,3900],["2013-01-03",1816.36,1816.36,1660.68,1816.36,2800],["2013-01-04",1712.57,1712.57,1712.57,1712.57,600],["2013-01-07",1712.57,1712.57,1712.57,1712.57,0],["2013-01-08",1712.57,1712.57,1712.57,1712.57,0],["2013-01-09",1764.47,1764.47,1764.47,1764.47,100],["2013-01-10",1764.47,1764.47,1764.47,1764.47,0],["2013-01-11",1764.47,1764.47,1764.47,1764.47,0],["2013-01-14",1764.47,1764.47,1764.47,1764.47,0],["2013-01-15",1764.47,1764.47,1764.47,1764.47,100],["2013-01-16",1816.36,1920.16,1816.36,1920.16,900],["2013-01-17",2075.84,2075.84,2075.84,2075.84,100],["2013-01-18",2075.84,2075.84,2075.84,2075.84,0],["2013-01-21",2075.84,2075.84,2075.84,2075.84,0],["2013-01-22",2075.84,2075.84,2075.84,2075.84,0],["2013-01-23",2075.84,2075.84,2075.84,2075.84,0],["2013-01-24",1868.26,1868.26,1868.26,1868.26,100],["2013-01-25",1764.47,1764.47,1764.47,1764.47,400],["2013-01-28",1764.47,1764.47,1764.47,1764.47,0],["2013-01-29",1712.57,1712.57,1712.57,1712.57,500],["2013-01-30",1712.57,1712.57,1712.57,1712.57,0],["2013-01-31",1712.57,1764.47,1712.57,1764.47,2000],["2013-02-01",1764.47,1764.47,1764.47,1764.47,0],["2013-02-04",1764.47,1764.47,1764.47,1764.47,0],["2013-02-05",1764.47,1920.16,1764.47,1920.16,10100],["2013-02-06",1816.36,1868.26,1816.36,1868.26,1100],["2013-02-07",1816.36,1920.16,1816.36,1920.16,1900],["2013-02-08",1920.16,2075.84,1920.16,2075.84,600],["2013-02-18",2283.43,2283.43,1868.26,2283.43,2700],["2013-02-19",2387.22,2387.22,2387.22,2387.22,100],["2013-02-20",2439.12,2439.12,2283.43,2283.43,600],["2013-02-21",2439.12,2439.12,2439.12,2439.12,100],["2013-02-22",2439.12,2439.12,2439.12,2439.12,0],["2013-02-25",2387.22,2387.22,2387.22,2387.22,600],["2013-02-26",2387.22,2387.22,2387.22,2387.22,0],["2013-02-27",2387.22,2387.22,2387.22,2387.22,0],["2013-02-28",2179.64,2179.64,2179.64,2179.64,100],["2013-03-01",2179.64,2179.64,2179.64,2179.64,0],["2013-03-04",2179.64,2179.64,2179.64,2179.64,0],["2013-03-05",2283.43,2283.43,2283.43,2283.43,100],["2013-03-06",2283.43,2283.43,2283.43,2283.43,0],["2013-03-07",2283.43,2283.43,2283.43,2283.43,0],["2013-03-08",2075.84,2283.43,2075.84,2283.43,600],["2013-03-11",2283.43,2283.43,2283.43,2283.43,0],["2013-03-12",2283.43,2283.43,2283.43,2283.43,0],["2013-03-13",2283.43,2283.43,2283.43,2283.43,0],["2013-03-14",2283.43,2283.43,2283.43,2283.43,0],["2013-03-15",2283.43,2283.43,2283.43,2283.43,600],["2013-03-18",2283.43,2283.43,2283.43,2283.43,0],["2013-03-19",2075.84,2075.84,2075.84,2075.84,100],["2013-03-20",2075.84,2075.84,2075.84,2075.84,100],["2013-03-21",2075.84,2075.84,2075.84,2075.84,0],["2013-03-22",2283.43,2283.43,2283.43,2283.43,100],["2013-03-25",2283.43,2283.43,2283.43,2283.43,0],["2013-03-26",2283.43,2283.43,2283.43,2283.43,0],["2013-03-27",2283.43,2283.43,2283.43,2283.43,0],["2013-03-28",2283.43,2283.43,2283.43,2283.43,0],["2013-03-29",2283.43,2283.43,2283.43,2283.43,0],["2013-04-01",2075.84,2075.84,2075.84,2075.84,400],["2013-04-02",2075.84,2075.84,2075.84,2075.84,0],["2013-04-03",1868.26,1868.26,1868.26,1868.26,300],["2013-04-04",1712.57,1712.57,1712.57,1712.57,100],["2013-04-05",1816.36,1816.36,1816.36,1816.36,100],["2013-04-08",1660.68,1660.68,1660.68,1660.68,200],["2013-04-09",1660.68,1660.68,1660.68,1660.68,0],["2013-04-10",1764.47,1764.47,1764.47,1764.47,500],["2013-04-11",1764.47,1764.47,1764.47,1764.47,200],["2013-04-12",1764.47,1764.47,1764.47,1764.47,0],["2013-04-15",1764.47,1764.47,1764.47,1764.47,0],["2013-04-16",1764.47,1764.47,1764.47,1764.47,0],["2013-04-17",1764.47,1764.47,1764.47,1764.47,0],["2013-04-18",1764.47,1764.47,1764.47,1764.47,0],["2013-04-22",1764.47,1764.47,1764.47,1764.47,0],["2013-04-23",1868.26,1868.26,1868.26,1868.26,100],["2013-04-24",1868.26,1868.26,1868.26,1868.26,0],["2013-04-25",1868.26,1868.26,1868.26,1868.26,0],["2013-04-26",1868.26,1868.26,1868.26,1868.26,0],["2013-05-02",1868.26,1868.26,1868.26,1868.26,0],["2013-05-03",1868.26,1868.26,1868.26,1868.26,0],["2013-05-06",1868.26,1868.26,1868.26,1868.26,0],["2013-05-07",1868.26,1868.26,1868.26,1868.26,0],["2013-05-08",1712.57,1712.57,1712.57,1712.57,100],["2013-05-09",1660.68,1660.68,1660.68,1660.68,1000],["2013-05-10",1660.68,1660.68,1660.68,1660.68,0],["2013-05-13",1660.68,1660.68,1660.68,1660.68,0],["2013-05-14",1660.68,1660.68,1660.68,1660.68,0],["2013-05-15",1660.68,1660.68,1660.68,1660.68,0],["2013-05-16",1660.68,1660.68,1660.68,1660.68,0],["2013-05-17",1660.68,1660.68,1660.68,1660.68,0],["2013-05-20",1660.68,1660.68,1660.68,1660.68,0],["2013-05-21",1556.88,1608.78,1504.99,1608.78,1300],["2013-05-22",1453.09,1556.88,1453.09,1556.88,1100],["2013-05-23",1556.88,1556.88,1556.88,1556.88,0],["2013-05-24",1556.88,1556.88,1556.88,1556.88,1400],["2013-05-27",1556.88,1712.57,1556.88,1712.57,15500],["2013-05-28",1556.88,1868.26,1556.88,1868.26,1200],["2013-05-29",1816.36,1816.36,1712.57,1712.57,4500],["2013-05-30",1712.57,1712.57,1712.57,1712.57,0],["2013-05-31",1868.26,1868.26,1868.26,1868.26,100],["2013-06-03",1712.57,1712.57,1712.57,1712.57,4000],["2013-06-04",1868.26,1868.26,1868.26,1868.26,100],["2013-06-05",1712.57,1712.57,1712.57,1712.57,31100],["2013-06-06",1868.26,1868.26,1712.57,1712.57,500],["2013-06-07",1712.57,1712.57,1712.57,1712.57,0],["2013-06-10",1608.78,1608.78,1608.78,1608.78,20000],["2013-06-11",1608.78,1608.78,1556.88,1556.88,6400],["2013-06-12",1556.88,1712.57,1556.88,1712.57,800],["2013-06-13",1868.26,1868.26,1816.36,1816.36,3000],["2013-06-14",1816.36,1816.36,1816.36,1816.36,0],["2013-06-17",1816.36,1816.36,1816.36,1816.36,0],["2013-06-18",1660.68,1660.68,1660.68,1660.68,500],["2013-06-19",1660.68,1660.68,1660.68,1660.68,0],["2013-06-20",1660.68,1660.68,1660.68,1660.68,2000],["2013-06-21",1556.88,1608.78,1556.88,1608.78,7300],["2013-06-24",1608.78,1608.78,1608.78,1608.78,0],["2013-06-25",1608.78,1608.78,1556.88,1556.88,3000],["2013-06-26",1556.88,1556.88,1556.88,1556.88,0],["2013-06-27",1401.2,1504.99,1401.2,1504.99,1200],["2013-06-28",1504.99,1504.99,1504.99,1504.99,0],["2013-07-01",1453.09,1453.09,1453.09,1453.09,200],["2013-07-02",1453.09,1453.09,1453.09,1453.09,0],["2013-07-03",1453.09,1453.09,1453.09,1453.09,0],["2013-07-04",1556.88,1556.88,1556.88,1556.88,100],["2013-07-05",1712.57,1712.57,1712.57,1712.57,100],["2013-07-08",1712.57,1712.57,1712.57,1712.57,0],["2013-07-09",1712.57,1712.57,1712.57,1712.57,0],["2013-07-10",1712.57,1712.57,1712.57,1712.57,0],["2013-07-11",1712.57,1712.57,1712.57,1712.57,0],["2013-07-12",1712.57,1712.57,1712.57,1712.57,0],["2013-07-15",1712.57,1712.57,1712.57,1712.57,0],["2013-07-16",1712.57,1712.57,1712.57,1712.57,0],["2013-07-17",1712.57,1712.57,1712.57,1712.57,0],["2013-07-18",1660.68,1660.68,1660.68,1660.68,100],["2013-07-19",1660.68,1660.68,1660.68,1660.68,0],["2013-07-22",1660.68,1660.68,1660.68,1660.68,0],["2013-07-23",1660.68,1660.68,1660.68,1660.68,0],["2013-07-24",1504.99,1504.99,1504.99,1504.99,1000],["2013-07-25",1556.88,1556.88,1556.88,1556.88,100],["2013-07-26",1556.88,1556.88,1556.88,1556.88,0],["2013-07-29",1556.88,1556.88,1556.88,1556.88,2000],["2013-07-30",1556.88,1556.88,1556.88,1556.88,0],["2013-07-31",1556.88,1556.88,1556.88,1556.88,0],["2013-08-01",1401.2,1401.2,1401.2,1401.2,500],["2013-08-02",1401.2,1401.2,1401.2,1401.2,0],["2013-08-05",1453.09,1453.09,1349.3,1349.3,1100],["2013-08-06",1453.09,1453.09,1453.09,1453.09,100],["2013-08-07",1453.09,1453.09,1453.09,1453.09,0],["2013-08-08",1453.09,1453.09,1453.09,1453.09,0],["2013-08-09",1504.99,1504.99,1504.99,1504.99,1000],["2013-08-12",1504.99,1504.99,1504.99,1504.99,0],["2013-08-13",1504.99,1504.99,1504.99,1504.99,0],["2013-08-14",1504.99,1504.99,1504.99,1504.99,0],["2013-08-15",1504.99,1504.99,1504.99,1504.99,0],["2013-08-16",1504.99,1504.99,1504.99,1504.99,0],["2013-08-19",1504.99,1504.99,1504.99,1504.99,0],["2013-08-20",1504.99,1504.99,1504.99,1504.99,0],["2013-08-21",1504.99,1504.99,1504.99,1504.99,0],["2013-08-22",1504.99,1504.99,1504.99,1504.99,0],["2013-08-23",1504.99,1504.99,1504.99,1504.99,0],["2013-08-26",1504.99,1504.99,1504.99,1504.99,0],["2013-08-27",1504.99,1504.99,1504.99,1504.99,1200],["2013-08-28",1504.99,1504.99,1504.99,1504.99,1000],["2013-08-29",1504.99,1504.99,1504.99,1504.99,0],["2013-08-30",1504.99,1504.99,1504.99,1504.99,0],["2013-09-03",1504.99,1504.99,1504.99,1504.99,0],["2013-09-04",1504.99,1504.99,1504.99,1504.99,0],["2013-09-05",1504.99,1504.99,1504.99,1504.99,0],["2013-09-06",1504.99,1504.99,1504.99,1504.99,0],["2013-09-09",1504.99,1504.99,1504.99,1504.99,0],["2013-09-10",1401.2,1401.2,1401.2,1401.2,6000],["2013-09-11",1401.2,1401.2,1401.2,1401.2,0],["2013-09-12",1401.2,1401.2,1401.2,1401.2,0],["2013-09-13",1401.2,1401.2,1401.2,1401.2,0],["2013-09-16",1401.2,1401.2,1401.2,1401.2,0],["2013-09-17",1401.2,1401.2,1401.2,1401.2,0],["2013-09-18",1401.2,1401.2,1401.2,1401.2,0],["2013-09-19",1401.2,1401.2,1401.2,1401.2,0],["2013-09-20",1401.2,1401.2,1401.2,1401.2,0],["2013-09-23",1401.2,1401.2,1401.2,1401.2,0],["2013-09-24",1401.2,1401.2,1401.2,1401.2,1600],["2013-09-25",1504.99,1504.99,1504.99,1504.99,100],["2013-09-26",1504.99,1504.99,1504.99,1504.99,0],["2013-09-27",1504.99,1504.99,1504.99,1504.99,0],["2013-09-30",1504.99,1504.99,1504.99,1504.99,0],["2013-10-01",1504.99,1504.99,1504.99,1504.99,0],["2013-10-02",1504.99,1504.99,1504.99,1504.99,0],["2013-10-03",1504.99,1504.99,1504.99,1504.99,0],["2013-10-04",1504.99,1504.99,1504.99,1504.99,0],["2013-10-07",1504.99,1504.99,1504.99,1504.99,700],["2013-10-08",1504.99,1504.99,1504.99,1504.99,0],["2013-10-09",1504.99,1504.99,1504.99,1504.99,600],["2013-10-10",1504.99,1504.99,1504.99,1504.99,5700],["2013-10-11",1453.09,1453.09,1453.09,1453.09,6000],["2013-10-14",1453.09,1453.09,1453.09,1453.09,0],["2013-10-15",1453.09,1453.09,1453.09,1453.09,0],["2013-10-16",1453.09,1453.09,1453.09,1453.09,0],["2013-10-17",1453.09,1453.09,1453.09,1453.09,0],["2013-10-18",1453.09,1453.09,1453.09,1453.09,0],["2013-10-21",1453.09,1453.09,1453.09,1453.09,0],["2013-10-22",1453.09,1453.09,1453.09,1453.09,2000],["2013-10-23",1453.09,1453.09,1453.09,1453.09,0],["2013-10-24",1453.09,1453.09,1453.09,1453.09,0],["2013-10-25",1453.09,1453.09,1453.09,1453.09,0],["2013-10-28",1556.88,1556.88,1556.88,1556.88,1400],["2013-10-29",1556.88,1556.88,1556.88,1556.88,0],["2013-10-30",1556.88,1556.88,1556.88,1556.88,0],["2013-10-31",1556.88,1556.88,1556.88,1556.88,100],["2013-11-01",1556.88,1556.88,1556.88,1556.88,0],["2013-11-04",1556.88,1556.88,1556.88,1556.88,0],["2013-11-05",1401.2,1401.2,1401.2,1401.2,100],["2013-11-06",1504.99,1504.99,1504.99,1504.99,100],["2013-11-07",1504.99,1504.99,1504.99,1504.99,1000],["2013-11-08",1504.99,1504.99,1504.99,1504.99,0],["2013-11-11",1504.99,1504.99,1504.99,1504.99,0],["2013-11-12",1608.78,1608.78,1556.88,1556.88,6600],["2013-11-13",1608.78,1712.57,1608.78,1712.57,4300],["2013-11-14",1764.47,1868.26,1764.47,1868.26,200],["2013-11-15",1868.26,1972.05,1868.26,1868.26,2600],["2013-11-18",1868.26,1868.26,1868.26,1868.26,300],["2013-11-19",1972.05,1972.05,1972.05,1972.05,100],["2013-11-20",1816.36,1816.36,1816.36,1816.36,1900],["2013-11-21",1816.36,1868.26,1816.36,1868.26,4200],["2013-11-22",1868.26,1868.26,1868.26,1868.26,0],["2013-11-25",1868.26,1868.26,1868.26,1868.26,0],["2013-11-26",1712.57,1712.57,1712.57,1712.57,400],["2013-11-27",1868.26,1868.26,1868.26,1868.26,2300],["2013-11-28",2023.95,2023.95,1972.05,2023.95,21900],["2013-11-29",2179.64,2179.64,2023.95,2023.95,1800],["2013-12-02",2023.95,2023.95,2023.95,2023.95,0],["2013-12-03",2075.84,2127.74,2075.84,2127.74,2300],["2013-12-04",2075.84,2127.74,2075.84,2127.74,7000],["2013-12-05",2075.84,2075.84,2075.84,2075.84,5200],["2013-12-06",2075.84,2075.84,2075.84,2075.84,5000],["2013-12-09",2023.95,2023.95,1972.05,1972.05,11000],["2013-12-10",1972.05,1972.05,1868.26,1920.16,16000],["2013-12-11",1920.16,1920.16,1920.16,1920.16,0],["2013-12-12",1868.26,1868.26,1868.26,1868.26,9900],["2013-12-13",1868.26,1868.26,1868.26,1868.26,0],["2013-12-16",1868.26,1868.26,1868.26,1868.26,0],["2013-12-17",1972.05,1972.05,1972.05,1972.05,1000],["2013-12-18",1972.05,1972.05,1972.05,1972.05,0],["2013-12-19",2075.84,2075.84,2075.84,2075.84,100],["2013-12-20",2283.43,2283.43,2283.43,2283.43,100],["2013-12-23",2075.84,2283.43,2075.84,2283.43,600],["2013-12-24",2075.84,2075.84,2075.84,2075.84,500],["2013-12-25",1920.16,1920.16,1920.16,1920.16,100],["2013-12-26",1920.16,1920.16,1920.16,1920.16,0],["2013-12-27",1920.16,1920.16,1920.16,1920.16,0],["2013-12-30",1816.36,1816.36,1816.36,1816.36,100],["2013-12-31",1816.36,1816.36,1816.36,1816.36,0],["2014-01-02",1660.68,1972.05,1660.68,1972.05,200],["2014-01-03",1868.26,1868.26,1868.26,1868.26,100],["2014-01-06",1920.16,1920.16,1920.16,1920.16,400],["2014-01-07",1920.16,1920.16,1920.16,1920.16,1800],["2014-01-08",1920.16,1920.16,1920.16,1920.16,0],["2014-01-09",1920.16,1920.16,1920.16,1920.16,0],["2014-01-10",1920.16,1920.16,1920.16,1920.16,0],["2014-01-13",2075.84,2075.84,1920.16,1920.16,200],["2014-01-14",1972.05,1972.05,1972.05,1972.05,500],["2014-01-15",2075.84,2075.84,2075.84,2075.84,700],["2014-01-16",2075.84,2075.84,2075.84,2075.84,0],["2014-01-17",1972.05,1972.05,1972.05,1972.05,4500],["2014-01-20",1972.05,1972.05,1972.05,1972.05,3000],["2014-01-21",1972.05,1972.05,1972.05,1972.05,0],["2014-01-22",1972.05,1972.05,1972.05,1972.05,0],["2014-01-23",1972.05,1972.05,1972.05,1972.05,0],["2014-01-24",1972.05,1972.05,1972.05,1972.05,0],["2014-01-27",1972.05,1972.05,1972.05,1972.05,0],["2014-02-06",1972.05,1972.05,1972.05,1972.05,0],["2014-02-07",1972.05,1972.05,1972.05,1972.05,0],["2014-02-10",1816.36,2023.95,1816.36,2023.95,200],["2014-02-11",2023.95,2023.95,2023.95,2023.95,300],["2014-02-12",2023.95,2023.95,2023.95,2023.95,0],["2014-02-13",2023.95,2023.95,2023.95,2023.95,0],["2014-02-14",2075.84,2075.84,2075.84,2075.84,800],["2014-02-17",1972.05,2283.43,1972.05,2283.43,2300],["2014-02-18",2283.43,2283.43,2075.84,2283.43,5100],["2014-02-19",2075.84,2283.43,2075.84,2179.64,10800],["2014-02-20",2283.43,2283.43,2023.95,2179.64,13400],["2014-02-21",2075.84,2283.43,2023.95,2283.43,5600],["2014-02-24",2179.64,2231.53,2179.64,2231.53,12100],["2014-02-25",2231.53,2231.53,2231.53,2231.53,100],["2014-02-26",2179.64,2179.64,2127.74,2127.74,700],["2014-02-27",2283.43,2283.43,2179.64,2179.64,300],["2014-02-28",2283.43,2283.43,2283.43,2283.43,100],["2014-03-03",2283.43,2283.43,2127.74,2231.53,4700],["2014-03-04",2231.53,2231.53,2231.53,2231.53,0],["2014-03-05",2127.74,2283.43,2127.74,2283.43,1100],["2014-03-06",2335.33,2491.01,2335.33,2491.01,22500],["2014-03-07",2646.7,2698.6,2646.7,2698.6,4600],["2014-03-10",2698.6,2698.6,2594.81,2594.81,8900],["2014-03-11",2698.6,2698.6,2594.81,2698.6,14400],["2014-03-12",2698.6,2698.6,2594.81,2646.7,14700],["2014-03-13",2698.6,2802.39,2646.7,2750.49,10400],["2014-03-14",2750.49,2854.29,2750.49,2854.29,17600],["2014-03-17",2906.18,2906.18,2906.18,2906.18,100],["2014-03-18",2854.29,2958.08,2802.39,2958.08,14700],["2014-03-19",2958.08,2958.08,2958.08,2958.08,3500],["2014-03-20",3009.97,3009.97,3009.97,3009.97,200],["2014-03-21",3009.97,3009.97,3009.97,3009.97,0],["2014-03-24",3113.77,3217.56,3061.87,3217.56,6100],["2014-03-25",3373.25,3373.25,3113.77,3113.77,4100],["2014-03-26",2854.29,3113.77,2854.29,3009.97,14500],["2014-03-27",2750.49,3009.97,2750.49,3009.97,3600],["2014-03-28",3009.97,3009.97,3009.97,3009.97,0],["2014-03-31",2854.29,2854.29,2854.29,2854.29,4800],["2014-04-01",2854.29,2958.08,2750.49,2958.08,7100],["2014-04-02",2802.39,2802.39,2802.39,2802.39,300],["2014-04-03",2802.39,2802.39,2802.39,2802.39,0],["2014-04-04",2542.91,2542.91,2542.91,2542.91,100],["2014-04-07",2439.12,2439.12,2439.12,2439.12,100],["2014-04-08",2439.12,2439.12,2439.12,2439.12,0],["2014-04-10",2439.12,2439.12,2439.12,2439.12,0],["2014-04-11",2646.7,2646.7,2646.7,2646.7,100],["2014-04-14",2854.29,2854.29,2802.39,2802.39,2200],["2014-04-15",2802.39,2802.39,2802.39,2802.39,0],["2014-04-16",2802.39,2802.39,2802.39,2802.39,0],["2014-04-17",2802.39,2802.39,2802.39,2802.39,0],["2014-04-18",2646.7,2646.7,2646.7,2646.7,500],["2014-04-21",2646.7,2646.7,2646.7,2646.7,0],["2014-04-22",2594.81,2906.18,2439.12,2906.18,3000],["2014-04-23",2906.18,2906.18,2906.18,2906.18,0],["2014-04-24",2646.7,2646.7,2646.7,2646.7,2700],["2014-04-25",2854.29,2854.29,2854.29,2854.29,100],["2014-04-28",2594.81,2594.81,2594.81,2594.81,4600],["2014-04-29",2594.81,2594.81,2594.81,2594.81,0],["2014-05-05",2335.33,2387.22,2335.33,2387.22,1100],["2014-05-06",2491.01,2491.01,2491.01,2491.01,1500],["2014-05-07",2491.01,2491.01,2491.01,2491.01,0],["2014-05-08",2698.6,2698.6,2283.43,2698.6,10300],["2014-05-09",2698.6,2698.6,2698.6,2698.6,0],["2014-05-12",2698.6,2698.6,2698.6,2698.6,0],["2014-05-13",2439.12,2439.12,2439.12,2439.12,2300],["2014-05-14",2231.53,2439.12,2231.53,2439.12,1100],["2014-05-15",2439.12,2491.01,2439.12,2491.01,20800],["2014-05-16",2542.91,2542.91,2542.91,2542.91,19000],["2014-05-19",2542.91,2750.49,2335.33,2750.49,21900],["2014-05-20",2802.39,2802.39,2802.39,2802.39,19000],["2014-05-21",2802.39,2802.39,2802.39,2802.39,0],["2014-05-22",2958.08,2958.08,2542.91,2698.6,20200],["2014-05-23",2646.7,2698.6,2646.7,2698.6,19300],["2014-05-26",2698.6,2750.49,2439.12,2750.49,11000],["2014-05-27",2491.01,2698.6,2491.01,2698.6,19300],["2014-05-28",2439.12,2646.7,2439.12,2594.81,19200],["2014-05-29",2594.81,2594.81,2594.81,2594.81,0],["2014-05-30",2802.39,2802.39,2802.39,2802.39,100],["2014-06-02",3009.97,3009.97,2854.29,2854.29,19400],["2014-06-03",2854.29,2854.29,2854.29,2854.29,0],["2014-06-04",2594.81,2854.29,2594.81,2854.29,700],["2014-06-05",2854.29,2854.29,2854.29,2854.29,0],["2014-06-06",2854.29,2854.29,2854.29,2854.29,0],["2014-06-09",3113.77,3113.77,2594.81,2594.81,200],["2014-06-10",2594.81,2594.81,2594.81,2594.81,0],["2014-06-11",2750.49,2750.49,2750.49,2750.49,100],["2014-06-12",3009.97,3009.97,2698.6,2698.6,300],["2014-06-13",2698.6,2698.6,2698.6,2698.6,0],["2014-06-16",2958.08,2958.08,2958.08,2958.08,100],["2014-06-17",2698.6,2698.6,2698.6,2698.6,3100],["2014-06-18",2439.12,2491.01,2439.12,2439.12,4000],["2014-06-19",2646.7,2646.7,2594.81,2594.81,300],["2014-06-20",2698.6,2698.6,2387.22,2646.7,300],["2014-06-23",2646.7,2646.7,2387.22,2387.22,300],["2014-06-24",2387.22,2387.22,2387.22,2387.22,0],["2014-06-25",2335.33,2335.33,2335.33,2335.33,7500],["2014-06-26",2387.22,2387.22,2387.22,2387.22,200],["2014-06-27",2387.22,2387.22,2387.22,2387.22,0],["2014-06-30",2387.22,2387.22,2387.22,2387.22,0],["2014-07-01",2335.33,2335.33,2335.33,2335.33,100],["2014-07-02",2335.33,2335.33,2335.33,2335.33,1400],["2014-07-03",2335.33,2335.33,2335.33,2335.33,5800],["2014-07-04",2335.33,2335.33,2335.33,2335.33,0],["2014-07-07",2335.33,2335.33,2335.33,2335.33,0],["2014-07-08",2387.22,2387.22,2335.33,2335.33,500],["2014-07-09",2335.33,2335.33,2335.33,2335.33,600],["2014-07-10",2439.12,2439.12,2439.12,2439.12,700],["2014-07-11",2439.12,2439.12,2439.12,2439.12,0],["2014-07-14",2439.12,2439.12,2439.12,2439.12,0],["2014-07-15",2439.12,2439.12,2387.22,2387.22,500],["2014-07-16",2283.43,2283.43,2283.43,2283.43,100],["2014-07-17",2283.43,2283.43,2283.43,2283.43,0],["2014-07-18",2283.43,2283.43,2075.84,2283.43,400],["2014-07-21",2283.43,2283.43,2283.43,2283.43,0],["2014-07-22",2283.43,2283.43,2283.43,2283.43,0],["2014-07-23",2335.33,2335.33,2335.33,2335.33,1000],["2014-07-24",2335.33,2335.33,2335.33,2335.33,4400],["2014-07-25",2335.33,2335.33,2335.33,2335.33,0],["2014-07-28",2335.33,2335.33,2283.43,2283.43,3300],["2014-07-29",2335.33,2335.33,2335.33,2335.33,4700],["2014-07-30",2335.33,2335.33,2335.33,2335.33,0],["2014-07-31",2335.33,2335.33,2335.33,2335.33,0],["2014-08-01",2335.33,2335.33,2335.33,2335.33,12600],["2014-08-04",2335.33,2335.33,2335.33,2335.33,200],["2014-08-05",2335.33,2335.33,2335.33,2335.33,0],["2014-08-06",2542.91,2542.91,2542.91,2542.91,100],["2014-08-07",2542.91,2542.91,2542.91,2542.91,0],["2014-08-08",2542.91,2542.91,2542.91,2542.91,0],["2014-08-11",2542.91,2542.91,2542.91,2542.91,0],["2014-08-12",2542.91,2542.91,2542.91,2542.91,0],["2014-08-13",2542.91,2542.91,2542.91,2542.91,0],["2014-08-14",2542.91,2542.91,2542.91,2542.91,100],["2014-08-15",2750.49,2750.49,2750.49,2750.49,100],["2014-08-18",2750.49,2750.49,2750.49,2750.49,0],["2014-08-19",2594.81,2594.81,2594.81,2594.81,3000],["2014-08-20",2491.01,2491.01,2335.33,2335.33,10200],["2014-08-21",2335.33,2335.33,2335.33,2335.33,0],["2014-08-22",2335.33,2335.33,2335.33,2335.33,0],["2014-08-25",2335.33,2335.33,2127.74,2127.74,8300],["2014-08-26",2179.64,2335.33,2179.64,2335.33,3900],["2014-08-27",2335.33,2335.33,2335.33,2335.33,2000],["2014-08-28",2387.22,2387.22,2335.33,2335.33,3600],["2014-08-29",2387.22,2387.22,2231.53,2231.53,6900],["2014-09-03",2231.53,2231.53,2231.53,2231.53,3600],["2014-09-04",2335.33,2439.12,2335.33,2335.33,15300],["2014-09-05",2387.22,2491.01,2387.22,2491.01,9800],["2014-09-08",2335.33,2335.33,2335.33,2335.33,3600],["2014-09-09",2387.22,2387.22,2387.22,2387.22,2000],["2014-09-10",2335.33,2491.01,2335.33,2491.01,4100],["2014-09-11",2387.22,2646.7,2387.22,2646.7,13100],["2014-09-12",2387.22,2387.22,2387.22,2387.22,100],["2014-09-15",2335.33,2335.33,2335.33,2335.33,2000],["2014-09-16",2387.22,2387.22,2387.22,2387.22,1100],["2014-09-17",2387.22,2387.22,2387.22,2387.22,3300],["2014-09-18",2387.22,2387.22,2387.22,2387.22,0],["2014-09-19",2231.53,2231.53,2231.53,2231.53,100],["2014-09-22",2387.22,2387.22,2387.22,2387.22,500],["2014-09-23",2387.22,2387.22,2387.22,2387.22,9000],["2014-09-24",2335.33,2335.33,2335.33,2335.33,4400],["2014-09-25",2335.33,2335.33,2335.33,2335.33,1200],["2014-09-26",2335.33,2335.33,2335.33,2335.33,0],["2014-09-29",2335.33,2335.33,2335.33,2335.33,6600],["2014-09-30",2335.33,2335.33,2335.33,2335.33,4000],["2014-10-01",2335.33,2335.33,2335.33,2335.33,12000],["2014-10-02",2335.33,2335.33,2335.33,2335.33,1000],["2014-10-03",2335.33,2335.33,2335.33,2335.33,0],["2014-10-06",2283.43,2283.43,2283.43,2283.43,900],["2014-10-07",2283.43,2283.43,2283.43,2283.43,0],["2014-10-08",2335.33,2335.33,2335.33,2335.33,200],["2014-10-09",2335.33,2335.33,2335.33,2335.33,0],["2014-10-10",2335.33,2387.22,2335.33,2387.22,500],["2014-10-13",2387.22,2387.22,2387.22,2387.22,0],["2014-10-14",2491.01,2594.81,2491.01,2594.81,50200],["2014-10-15",2335.33,2594.81,2335.33,2594.81,52100],["2014-10-16",2594.81,2802.39,2594.81,2802.39,200],["2014-10-17",2802.39,2802.39,2802.39,2802.39,0],["2014-10-20",2802.39,2802.39,2802.39,2802.39,0],["2014-10-21",2802.39,2802.39,2802.39,2802.39,0],["2014-10-22",2802.39,2802.39,2802.39,2802.39,0],["2014-10-23",2802.39,2802.39,2802.39,2802.39,0],["2014-10-24",2802.39,2802.39,2802.39,2802.39,0],["2014-10-27",3061.87,3061.87,3061.87,3061.87,100],["2014-10-28",3061.87,3061.87,3061.87,3061.87,0],["2014-10-29",3061.87,3061.87,3061.87,3061.87,0],["2014-10-30",3061.87,3061.87,3061.87,3061.87,0],["2014-10-31",3061.87,3061.87,3061.87,3061.87,0],["2014-11-03",3061.87,3061.87,3061.87,3061.87,64900],["2014-11-04",2802.39,2802.39,2802.39,2802.39,10000],["2014-11-05",3061.87,3061.87,3061.87,3061.87,0],["2014-11-06",3061.87,3061.87,3061.87,3061.87,0],["2014-11-07",2802.39,2802.39,2802.39,2802.39,100],["2014-11-10",2802.39,2802.39,2802.39,2802.39,0],["2014-11-11",2802.39,2802.39,2802.39,2802.39,5100],["2014-11-12",2542.91,2542.91,2542.91,2542.91,400],["2014-11-13",2698.6,2698.6,2698.6,2698.6,100],["2014-11-14",2698.6,2698.6,2698.6,2698.6,0],["2014-11-17",2698.6,2698.6,2698.6,2698.6,0],["2014-11-18",2698.6,2698.6,2698.6,2698.6,0],["2014-11-19",2542.91,2542.91,2542.91,2542.91,100],["2014-11-20",2335.33,2387.22,2335.33,2387.22,3200],["2014-11-21",2387.22,2387.22,2387.22,2387.22,0],["2014-11-24",2594.81,2594.81,2594.81,2594.81,100],["2014-11-25",2594.81,2594.81,2594.81,2594.81,0],["2014-11-26",2594.81,2594.81,2594.81,2594.81,0],["2014-11-27",2594.81,2594.81,2594.81,2594.81,0],["2014-11-28",2335.33,2335.33,2335.33,2335.33,100],["2014-12-01",2335.33,2335.33,2335.33,2335.33,0],["2014-12-02",2335.33,2335.33,2335.33,2335.33,0],["2014-12-03",2542.91,2542.91,2542.91,2542.91,100],["2014-12-04",2542.91,2542.91,2542.91,2542.91,0],["2014-12-05",2542.91,2542.91,2542.91,2542.91,0],["2014-12-08",2542.91,2542.91,2542.91,2542.91,0],["2014-12-09",2335.33,2335.33,2335.33,2335.33,200],["2014-12-10",2335.33,2335.33,2335.33,2335.33,0],["2014-12-11",2335.33,2335.33,2335.33,2335.33,0],["2014-12-12",2335.33,2335.33,2335.33,2335.33,0],["2014-12-15",2439.12,2491.01,2439.12,2491.01,5500],["2014-12-16",2335.33,2335.33,2335.33,2335.33,200],["2014-12-17",2335.33,2335.33,2335.33,2335.33,100],["2014-12-18",2387.22,2387.22,2387.22,2387.22,4600],["2014-12-19",2335.33,2335.33,2335.33,2335.33,3300],["2014-12-22",2335.33,2335.33,2335.33,2335.33,0],["2014-12-23",2231.53,2231.53,2231.53,2231.53,200],["2014-12-24",2283.43,2283.43,2283.43,2283.43,7200],["2014-12-25",2283.43,2283.43,2283.43,2283.43,0],["2014-12-26",2283.43,2283.43,2283.43,2283.43,1500],["2014-12-29",2439.12,2439.12,2439.12,2439.12,100],["2014-12-30",2439.12,2439.12,2439.12,2439.12,0],["2014-12-31",2439.12,2439.12,2439.12,2439.12,0],["2015-01-05",2231.53,2387.22,2231.53,2387.22,2900],["2015-01-06",2387.22,2594.81,2387.22,2594.81,25800],["2015-01-07",2335.33,2387.22,2335.33,2335.33,1500],["2015-01-08",2231.53,2231.53,2231.53,2231.53,100],["2015-01-09",2335.33,2335.33,2335.33,2335.33,1100],["2015-01-12",2231.53,2231.53,2231.53,2231.53,100],["2015-01-13",2075.84,2231.53,2075.84,2231.53,200],["2015-01-14",2075.84,2335.33,2075.84,2335.33,200],["2015-01-15",2335.33,2335.33,2335.33,2335.33,0],["2015-01-16",2335.33,2335.33,2335.33,2335.33,200],["2015-01-19",2387.22,2542.91,2387.22,2491.01,500],["2015-01-20",2439.12,2698.6,2439.12,2698.6,6700],["2015-01-21",2958.08,2958.08,2958.08,2958.08,1600],["2015-01-22",3217.56,3217.56,3217.56,3217.56,2600],["2015-01-23",3528.94,3528.94,2906.18,3321.35,5600],["2015-01-26",3009.97,3425.14,3009.97,3373.25,7000],["2015-01-27",3061.87,3373.25,3061.87,3217.56,6800],["2015-01-28",3269.46,3269.46,2906.18,3217.56,11100],["2015-01-29",3274.01,3274.01,3274.01,3274.01,3200],["2015-01-30",3274.01,3274.01,3274.01,3274.01,0],["2015-02-02",2991.77,3048.21,2991.77,3048.21,300],["2015-02-03",2822.42,3048.21,2822.42,3048.21,700],["2015-02-04",2822.42,2991.77,2822.42,2991.77,300],["2015-02-05",3161.11,3217.56,2878.87,2878.87,1600],["2015-02-06",2653.08,2878.87,2653.08,2878.87,400],["2015-02-09",2596.63,2935.32,2596.63,2935.32,800],["2015-02-10",3048.21,3104.66,2935.32,2935.32,1800],["2015-02-11",2935.32,2935.32,2935.32,2935.32,400],["2015-02-12",2991.77,2991.77,2991.77,2991.77,100],["2015-02-13",2765.97,3274.01,2765.97,3274.01,10500],["2015-02-24",3330.46,3330.46,3330.46,3330.46,100],["2015-02-25",3330.46,3330.46,3330.46,3330.46,0],["2015-02-26",3274.01,3274.01,3274.01,3274.01,100],["2015-02-27",3330.46,3330.46,3330.46,3330.46,200],["2015-03-02",3161.11,3161.11,3161.11,3161.11,200],["2015-03-03",2935.32,3161.11,2935.32,2935.32,6700],["2015-03-04",2709.52,2935.32,2709.52,2709.52,600],["2015-03-05",2935.32,2935.32,2596.63,2596.63,600],["2015-03-06",2596.63,2596.63,2596.63,2596.63,0],["2015-03-09",2822.42,2822.42,2822.42,2822.42,500],["2015-03-10",3104.66,3104.66,3104.66,3104.66,1100],["2015-03-11",2822.42,3161.11,2822.42,2878.87,1200],["2015-03-12",2878.87,2878.87,2878.87,2878.87,0],["2015-03-13",2653.08,3104.66,2653.08,3104.66,200],["2015-03-16",3330.46,3330.46,2935.32,2935.32,300],["2015-03-17",2709.52,3217.56,2709.52,2709.52,3700],["2015-03-18",2709.52,2709.52,2709.52,2709.52,0],["2015-03-19",2709.52,2709.52,2709.52,2709.52,0],["2015-03-20",2822.42,2935.32,2822.42,2935.32,800],["2015-03-23",3217.56,3217.56,2935.32,2935.32,1800],["2015-03-24",2765.97,3217.56,2765.97,2878.87,4400],["2015-03-25",2822.42,3161.11,2822.42,3161.11,10400],["2015-03-26",2935.32,2935.32,2935.32,2935.32,1900],["2015-03-27",2822.42,2822.42,2822.42,2822.42,800],["2015-03-30",2822.42,2822.42,2822.42,2822.42,0],["2015-03-31",2822.42,2822.42,2822.42,2822.42,0],["2015-04-01",2822.42,2822.42,2822.42,2822.42,0],["2015-04-02",2822.42,2822.42,2822.42,2822.42,0],["2015-04-03",2596.63,2596.63,2596.63,2596.63,3000],["2015-04-06",2596.63,2596.63,2596.63,2596.63,0],["2015-04-07",2709.52,2709.52,2709.52,2709.52,10000],["2015-04-08",2709.52,2709.52,2709.52,2709.52,0],["2015-04-09",2709.52,2709.52,2709.52,2709.52,0],["2015-04-10",2709.52,2709.52,2709.52,2709.52,0],["2015-04-13",2709.52,2709.52,2709.52,2709.52,0],["2015-04-14",2540.18,2935.32,2540.18,2935.32,200],["2015-04-15",2822.42,3161.11,2822.42,2822.42,1700],["2015-04-16",3104.66,3104.66,3104.66,3104.66,100],["2015-04-17",3386.9,3386.9,2878.87,2878.87,400],["2015-04-20",3104.66,3161.11,3104.66,3161.11,300],["2015-04-21",3217.56,3443.35,2991.77,2991.77,11800],["2015-04-22",2991.77,2991.77,2991.77,2991.77,0],["2015-04-23",2991.77,2991.77,2991.77,2991.77,0],["2015-04-24",3274.01,3274.01,3104.66,3161.11,600],["2015-04-27",3443.35,3443.35,3443.35,3443.35,200],["2015-05-04",3782.04,3782.04,3782.04,3782.04,14200],["2015-05-05",4120.73,4120.73,3499.8,3499.8,4600],["2015-05-06",3838.49,3838.49,3838.49,3838.49,300],["2015-05-07",3499.8,3499.8,3499.8,3499.8,200],["2015-05-08",3838.49,3838.49,3838.49,3838.49,700],["2015-05-11",4177.18,4177.18,4177.18,4177.18,3200],["2015-05-12",3782.04,4515.87,3782.04,4515.87,200],["2015-05-13",4064.29,4402.98,4064.29,4120.73,3300],["2015-05-14",4515.87,4515.87,3725.59,3725.59,1600],["2015-05-15",3725.59,3838.49,3725.59,3838.49,1300],["2015-05-18",3499.8,3838.49,3499.8,3499.8,1400],["2015-05-19",3274.01,3838.49,3274.01,3838.49,900],["2015-05-20",4120.73,4177.18,3499.8,3499.8,600],["2015-05-21",3161.11,3838.49,3161.11,3612.7,3100],["2015-05-22",3951.39,3951.39,3951.39,3951.39,700],["2015-05-25",4290.08,4290.08,3951.39,3951.39,300],["2015-05-26",3612.7,4064.29,3612.7,4064.29,500],["2015-05-27",4064.29,4064.29,3725.59,3725.59,500],["2015-05-28",4064.29,4064.29,3386.9,3386.9,3400],["2015-05-29",3725.59,3725.59,3725.59,3725.59,300],["2015-06-01",4064.29,4064.29,3443.35,3443.35,1200],["2015-06-02",3782.04,3782.04,3782.04,3782.04,100],["2015-06-03",3782.04,3782.04,3782.04,3782.04,0],["2015-06-04",4064.29,4064.29,4064.29,4064.29,100],["2015-06-05",3782.04,3782.04,3725.59,3725.59,200],["2015-06-08",4064.29,4064.29,3443.35,3443.35,1100],["2015-06-09",3443.35,3443.35,3443.35,3443.35,0],["2015-06-10",3782.04,3782.04,3782.04,3782.04,184],["2015-06-11",3951.39,3951.39,3951.39,3951.39,300],["2015-06-12",3951.39,3951.39,3951.39,3951.39,0],["2015-06-15",3951.39,3951.39,3725.59,3725.59,1100],["2015-06-16",4007.84,4007.84,3782.04,3782.04,200],["2015-06-17",3782.04,3782.04,3782.04,3782.04,0],["2015-06-18",3612.7,3612.7,3612.7,3612.7,100],["2015-06-19",3612.7,3612.7,3612.7,3612.7,0],["2015-06-22",3274.01,3725.59,3274.01,3330.46,7300],["2015-06-23",3161.11,3161.11,3161.11,3161.11,200],["2015-06-24",3443.35,3443.35,3443.35,3443.35,800],["2015-06-25",3782.04,3782.04,3782.04,3782.04,100],["2015-06-26",4120.73,4120.73,3951.39,4007.84,1200],["2015-06-29",4007.84,4007.84,4007.84,4007.84,400],["2015-06-30",3669.15,4233.63,3669.15,3669.15,3700],["2015-07-01",3386.9,3386.9,3386.9,3386.9,100],["2015-07-02",3725.59,3725.59,3725.59,3725.59,200],["2015-07-03",3443.35,4064.29,3443.35,4064.29,400],["2015-07-06",4064.29,4064.29,4064.29,4064.29,200],["2015-07-07",4064.29,4064.29,4064.29,4064.29,0],["2015-07-08",3838.49,3894.94,3838.49,3838.49,1800],["2015-07-09",3669.15,3669.15,3669.15,3669.15,100],["2015-07-10",3669.15,3669.15,3669.15,3669.15,0],["2015-07-13",3499.8,3499.8,3499.8,3499.8,100],["2015-07-14",3499.8,3499.8,3499.8,3499.8,0],["2015-07-15",3838.49,3838.49,3782.04,3838.49,500],["2015-07-16",3951.39,3951.39,3838.49,3838.49,500],["2015-07-17",3894.94,3951.39,3838.49,3951.39,300],["2015-07-20",3951.39,3951.39,3951.39,3951.39,0],["2015-07-21",4007.84,4007.84,4007.84,4007.84,100],["2015-07-22",4007.84,4007.84,4007.84,4007.84,1100],["2015-07-23",3838.49,3838.49,3838.49,3838.49,100],["2015-07-24",3838.49,3838.49,3838.49,3838.49,0],["2015-07-27",3499.8,4177.18,3499.8,3894.94,1600],["2015-07-28",3894.94,3894.94,3894.94,3894.94,0],["2015-07-29",3894.94,3894.94,3894.94,3894.94,0],["2015-07-30",3894.94,3894.94,3894.94,3894.94,100],["2015-07-31",3894.94,3894.94,3894.94,3894.94,0],["2015-08-03",3612.7,3612.7,3612.7,3612.7,100],["2015-08-04",3612.7,3612.7,3612.7,3612.7,0],["2015-08-05",3443.35,3443.35,3443.35,3443.35,100],["2015-08-06",3443.35,3443.35,3443.35,3443.35,0],["2015-08-07",3443.35,3443.35,3443.35,3443.35,0],["2015-08-10",3782.04,3782.04,3782.04,3782.04,200],["2015-08-11",3838.49,3838.49,3838.49,3838.49,100],["2015-08-12",3894.94,3894.94,3894.94,3894.94,100],["2015-08-13",3951.39,3951.39,3951.39,3951.39,100],["2015-08-14",3951.39,3951.39,3951.39,3951.39,0],["2015-08-17",3951.39,3951.39,3951.39,3951.39,0],["2015-08-18",4064.29,4064.29,3782.04,3782.04,200],["2015-08-19",3556.25,3838.49,3556.25,3838.49,200],["2015-08-20",4177.18,4177.18,3838.49,3838.49,4300],["2015-08-21",3951.39,3951.39,3951.39,3951.39,200],["2015-08-24",3951.39,3951.39,3951.39,3951.39,0],["2015-08-25",3951.39,3951.39,3951.39,3951.39,2100],["2015-08-26",4120.73,4120.73,4120.73,4120.73,200],["2015-08-27",3894.94,3894.94,3894.94,3894.94,100],["2015-08-28",3782.04,4064.29,3782.04,3894.94,300],["2015-08-31",3894.94,3894.94,3894.94,3894.94,0],["2015-09-01",4007.84,4007.84,4007.84,4007.84,100],["2015-09-03",4007.84,4007.84,4007.84,4007.84,0],["2015-09-04",4007.84,4007.84,4007.84,4007.84,0],["2015-09-07",4007.84,4007.84,4007.84,4007.84,0],["2015-09-08",3782.04,3782.04,3782.04,3782.04,100],["2015-09-09",3725.59,3725.59,3725.59,3725.59,100],["2015-09-10",3499.8,3499.8,3499.8,3499.8,200],["2015-09-11",3499.8,3499.8,3499.8,3499.8,0],["2015-09-14",3499.8,3499.8,3499.8,3499.8,0],["2015-09-15",3669.15,3669.15,3669.15,3669.15,100],["2015-09-16",3669.15,3669.15,3669.15,3669.15,0],["2015-09-17",4007.84,4007.84,4007.84,4007.84,100],["2015-09-18",4007.84,4064.29,4007.84,4064.29,200],["2015-09-21",4064.29,4064.29,3725.59,3725.59,200],["2015-09-22",3894.94,3894.94,3894.94,3894.94,100],["2015-09-23",3894.94,3894.94,3894.94,3894.94,0],["2015-09-24",3894.94,3894.94,3894.94,3894.94,0],["2015-09-25",3894.94,3894.94,3894.94,3894.94,0],["2015-09-28",3894.94,3894.94,3894.94,3894.94,0],["2015-09-29",3894.94,3894.94,3894.94,3894.94,0],["2015-09-30",3894.94,3894.94,3894.94,3894.94,0],["2015-10-01",3894.94,3894.94,3894.94,3894.94,100],["2015-10-02",3894.94,3894.94,3894.94,3894.94,0],["2015-10-05",4007.84,4007.84,3612.7,3951.39,300],["2015-10-06",4120.73,4120.73,3612.7,3612.7,200],["2015-10-07",3669.15,3951.39,3669.15,3951.39,400],["2015-10-08",3612.7,3782.04,3612.7,3782.04,600],["2015-10-09",3725.59,3782.04,3669.15,3782.04,300],["2015-10-12",3838.49,3838.49,3838.49,3838.49,100],["2015-10-13",3894.94,3894.94,3894.94,3894.94,100],["2015-10-14",3838.49,3838.49,3838.49,3838.49,100],["2015-10-15",3838.49,3838.49,3838.49,3838.49,0],["2015-10-16",4120.73,4120.73,3838.49,3838.49,300],["2015-10-19",3894.94,3894.94,3894.94,3894.94,100],["2015-10-20",3894.94,3894.94,3894.94,3894.94,100],["2015-10-21",3894.94,3894.94,3894.94,3894.94,0],["2015-10-22",3782.04,3782.04,3782.04,3782.04,100],["2015-10-23",3838.49,3838.49,3838.49,3838.49,100],["2015-10-26",3838.49,3838.49,3838.49,3838.49,0],["2015-10-27",4064.29,4064.29,4064.29,4064.29,100],["2015-10-28",4064.29,4064.29,4064.29,4064.29,0],["2015-10-29",4064.29,4064.29,4064.29,4064.29,0],["2015-10-30",3725.59,3725.59,3725.59,3725.59,200],["2015-11-02",3725.59,3725.59,3725.59,3725.59,0],["2015-11-03",3838.49,3838.49,3838.49,3838.49,100],["2015-11-04",3894.94,3894.94,3894.94,3894.94,100],["2015-11-05",3894.94,3894.94,3894.94,3894.94,0],["2015-11-06",4064.29,4064.29,4064.29,4064.29,100],["2015-11-09",4402.98,4402.98,4402.98,4402.98,100],["2015-11-10",4402.98,4402.98,4402.98,4402.98,0],["2015-11-11",4402.98,4402.98,4402.98,4402.98,0],["2015-11-12",4402.98,4402.98,4402.98,4402.98,0],["2015-11-13",4515.87,4515.87,4515.87,4515.87,100],["2015-11-16",4064.29,4120.73,4064.29,4120.73,200],["2015-11-17",4233.63,4233.63,4233.63,4233.63,100],["2015-11-18",4233.63,4233.63,4233.63,4233.63,100],["2015-11-19",4402.98,4402.98,4402.98,4402.98,100],["2015-11-20",4233.63,4233.63,4064.29,4233.63,300],["2015-11-23",4402.98,4402.98,3838.49,3838.49,700],["2015-11-24",4007.84,4007.84,3951.39,3951.39,200],["2015-11-25",3782.04,4064.29,3782.04,4064.29,300],["2015-11-26",4233.63,4346.53,4233.63,4346.53,200],["2015-11-27",4177.18,4402.98,4177.18,4290.08,700],["2015-11-30",4290.08,4290.08,4290.08,4290.08,0],["2015-12-01",4290.08,4290.08,4290.08,4290.08,100],["2015-12-02",4233.63,4685.22,4233.63,4685.22,300],["2015-12-03",5080.36,5080.36,5080.36,5080.36,100],["2015-12-04",4967.46,4967.46,4798.11,4798.11,500],["2015-12-07",4854.56,4911.01,4854.56,4911.01,200],["2015-12-08",4854.56,5306.15,4741.67,5023.91,1700],["2015-12-09",4854.56,4911.01,4685.22,4911.01,1000],["2015-12-10",4854.56,5080.36,4854.56,5080.36,4600],["2015-12-11",5080.36,5080.36,4798.11,4798.11,1000],["2015-12-14",4854.56,4854.56,4798.11,4854.56,1700],["2015-12-15",5080.36,5080.36,4741.67,5023.91,1200],["2015-12-16",5475.5,5475.5,4741.67,4967.46,2600],["2015-12-17",5136.8,5136.8,5136.8,5136.8,200],["2015-12-18",5023.91,5080.36,4854.56,4854.56,2800],["2015-12-21",5193.25,5193.25,4911.01,4911.01,200],["2015-12-22",4911.01,4911.01,4911.01,4911.01,0],["2015-12-23",5023.91,5023.91,5023.91,5023.91,100],["2015-12-24",5023.91,5023.91,5023.91,5023.91,0],["2015-12-25",4854.56,5023.91,4854.56,5023.91,200],["2015-12-28",4741.67,4741.67,4741.67,4741.67,100],["2015-12-29",4741.67,4741.67,4741.67,4741.67,0],["2015-12-30",4685.22,4967.46,4628.77,4628.77,800],["2015-12-31",5023.91,5080.36,5023.91,5080.36,200],["2016-01-04",5136.8,5136.8,5136.8,5136.8,100],["2016-01-05",5193.25,5193.25,5193.25,5193.25,100],["2016-01-06",4911.01,4911.01,4911.01,4911.01,100],["2016-01-07",4798.11,4798.11,4798.11,4798.11,100],["2016-01-08",5080.36,5080.36,4741.67,4741.67,3000],["2016-01-11",5080.36,5080.36,5080.36,5080.36,2000],["2016-01-12",5080.36,5080.36,5080.36,5080.36,0],["2016-01-13",4572.32,4572.32,4572.32,4572.32,100],["2016-01-14",4572.32,4572.32,4572.32,4572.32,0],["2016-01-15",4572.32,4572.32,4572.32,4572.32,0],["2016-01-18",4572.32,4572.32,4572.32,4572.32,0],["2016-01-19",4459.42,4459.42,4346.53,4346.53,500],["2016-01-20",4346.53,4346.53,4346.53,4346.53,0],["2016-01-21",4459.42,4515.87,4459.42,4515.87,543],["2016-01-22",4628.77,4628.77,4628.77,4628.77,100],["2016-01-25",4798.11,4798.11,4798.11,4798.11,200],["2016-01-26",4911.01,5080.36,4911.01,5080.36,400],["2016-01-27",5362.6,5362.6,5362.6,5362.6,5000],["2016-01-28",5023.91,5249.7,5023.91,5249.7,2100],["2016-01-29",5023.91,5249.7,5023.91,5249.7,600],["2016-02-01",5080.36,5249.7,5080.36,5249.7,2500],["2016-02-02",5080.36,5193.25,5080.36,5193.25,400],["2016-02-03",5419.05,5588.39,5419.05,5588.39,400],["2016-02-04",5588.39,5644.84,5080.36,5306.15,1600],["2016-02-05",5362.6,5644.84,5080.36,5588.39,6200],["2016-02-15",5588.39,5644.84,5362.6,5362.6,600],["2016-02-16",5419.05,5644.84,5419.05,5644.84,1700],["2016-02-17",5644.84,5644.84,5644.84,5644.84,100],["2016-02-18",5249.7,5362.6,5193.25,5362.6,3000],["2016-02-19",5481.77,5481.77,5481.77,5481.77,100],["2016-02-22",5600.94,5660.52,5243.43,5362.6,1900],["2016-02-23",5362.6,5541.35,5362.6,5541.35,900],["2016-02-24",5064.68,5064.68,5064.68,5064.68,100],["2016-02-25",4766.75,5362.6,4766.75,5362.6,300],["2016-02-26",5362.6,5422.18,5362.6,5362.6,300],["2016-02-29",5362.6,5481.77,5362.6,5481.77,2200],["2016-03-01",5660.52,5958.44,5183.85,5303.01,1900],["2016-03-02",5362.6,5362.6,5362.6,5362.6,100],["2016-03-03",5362.6,5422.18,5183.85,5183.85,1000],["2016-03-04",5362.6,5362.6,5124.26,5362.6,500],["2016-03-07",5183.85,5362.6,5183.85,5362.6,2500],["2016-03-08",5422.18,5422.18,5422.18,5422.18,100],["2016-03-09",5362.6,5362.6,5362.6,5362.6,1200],["2016-03-10",5183.85,5362.6,5183.85,5362.6,3000],["2016-03-11",5362.6,5362.6,5362.6,5362.6,1000],["2016-03-14",5064.68,5362.6,5064.68,5362.6,7100],["2016-03-15",5064.68,5064.68,5064.68,5064.68,100],["2016-03-16",4885.92,5005.09,4885.92,5005.09,200],["2016-03-17",5005.09,5005.09,5005.09,5005.09,0],["2016-03-18",5005.09,5005.09,5005.09,5005.09,0],["2016-03-21",4826.34,4826.34,4826.34,4826.34,100],["2016-03-22",4468.83,4766.75,4468.83,4766.75,600],["2016-03-23",4766.75,4766.75,4766.75,4766.75,0],["2016-03-24",4290.08,4528.42,4290.08,4528.42,200],["2016-03-25",4945.51,4945.51,4468.83,4945.51,300],["2016-03-28",4588.0,4588.0,4588.0,4588.0,100],["2016-03-29",4588.0,4588.0,4588.0,4588.0,0],["2016-03-30",5005.09,5005.09,5005.09,5005.09,100],["2016-03-31",4588.0,4588.0,4588.0,4588.0,100],["2016-04-01",4588.0,4588.0,4588.0,4588.0,0],["2016-04-04",5005.09,5005.09,5005.09,5005.09,20000],["2016-04-05",5124.26,5124.26,5124.26,5124.26,10100],["2016-04-06",5183.85,5183.85,5064.68,5064.68,17900],["2016-04-07",5064.68,5064.68,5064.68,5064.68,5500],["2016-04-08",5064.68,5124.26,5005.09,5124.26,31000],["2016-04-11",5005.09,5124.26,5005.09,5124.26,1600],["2016-04-12",5243.43,5303.01,5243.43,5303.01,200],["2016-04-13",5243.43,5243.43,5243.43,5243.43,400],["2016-04-14",5362.6,5362.6,5303.01,5362.6,400],["2016-04-15",5243.43,5362.6,5243.43,5362.6,400],["2016-04-19",5422.18,5422.18,5362.6,5422.18,500],["2016-04-20",5422.18,5481.77,5422.18,5481.77,200],["2016-04-21",5481.77,5481.77,5243.43,5243.43,200],["2016-04-22",5303.01,5303.01,5243.43,5243.43,200],["2016-04-25",5243.43,5243.43,5243.43,5243.43,0],["2016-04-26",5481.77,5481.77,5481.77,5481.77,100],["2016-04-27",5243.43,5243.43,5243.43,5243.43,100],["2016-04-28",5243.43,5243.43,4766.75,5005.09,1300],["2016-04-29",5303.01,5303.01,5303.01,5303.01,100],["2016-05-04",5303.01,5362.6,5303.01,5362.6,200],["2016-05-05",5183.85,5183.85,5183.85,5183.85,100],["2016-05-06",5124.26,5124.26,5005.09,5005.09,1200],["2016-05-09",5064.68,5064.68,5064.68,5064.68,100],["2016-05-10",5064.68,5064.68,5064.68,5064.68,0],["2016-05-11",5064.68,5064.68,4588.0,4588.0,900],["2016-05-12",5005.09,5005.09,5005.09,5005.09,3500],["2016-05-13",5005.09,5005.09,5005.09,5005.09,0],["2016-05-16",5124.26,5124.26,5005.09,5064.68,300],["2016-05-17",4766.75,5005.09,4766.75,5005.09,200],["2016-05-18",5005.09,5005.09,5005.09,5005.09,0],["2016-05-19",5005.09,5005.09,5005.09,5005.09,100],["2016-05-20",4766.75,5183.85,4766.75,5183.85,500],["2016-05-23",5183.85,5183.85,5183.85,5183.85,100],["2016-05-24",4945.51,5183.85,4945.51,5183.85,1200],["2016-05-25",5064.68,5124.26,5064.68,5124.26,2500],["2016-05-26",5064.68,5064.68,4945.51,5064.68,3000],["2016-05-27",5124.26,5124.26,4885.92,5064.68,3200],["2016-05-30",5124.26,5124.26,4885.92,5124.26,3300],["2016-05-31",5124.26,5124.26,5124.26,5124.26,100],["2016-06-01",5124.26,5124.26,5124.26,5124.26,0],["2016-06-02",4707.17,5124.26,4707.17,5124.26,300],["2016-06-03",5064.68,5183.85,5064.68,5183.85,1600],["2016-06-06",5124.26,5243.43,4945.51,4945.51,3500],["2016-06-07",5183.85,5183.85,5183.85,5183.85,100],["2016-06-08",4945.51,5183.85,4945.51,5183.85,400],["2016-06-09",5660.52,5660.52,5243.43,5243.43,18900],["2016-06-10",5422.18,5422.18,5422.18,5422.18,5000],["2016-06-13",5124.26,5243.43,5124.26,5243.43,6000],["2016-06-14",5660.52,5660.52,5303.01,5303.01,1800],["2016-06-15",5362.6,5720.11,5362.6,5720.11,3200],["2016-06-16",5243.43,5243.43,5243.43,5243.43,3000],["2016-06-17",5124.26,5541.35,5124.26,5541.35,2600],["2016-06-20",5600.94,5600.94,5362.6,5362.6,1000],["2016-06-21",5362.6,5660.52,5362.6,5660.52,1000],["2016-06-22",5660.52,5660.52,5660.52,5660.52,0],["2016-06-23",5183.85,5183.85,5183.85,5183.85,100],["2016-06-24",5183.85,5183.85,5183.85,5183.85,0],["2016-06-27",5243.43,5303.01,5243.43,5303.01,900],["2016-06-28",5303.01,5303.01,5303.01,5303.01,7000],["2016-06-29",5005.09,5481.77,5005.09,5481.77,9100],["2016-06-30",5481.77,5481.77,5481.77,5481.77,0],["2016-07-01",5303.01,5541.35,5303.01,5362.6,3000],["2016-07-04",5422.18,5422.18,5422.18,5422.18,600],["2016-07-05",5422.18,5660.52,5422.18,5660.52,4000],["2016-07-06",5660.52,5660.52,5660.52,5660.52,0],["2016-07-07",5660.52,5660.52,5660.52,5660.52,100],["2016-07-08",5720.11,5720.11,5303.01,5541.35,500],["2016-07-11",5541.35,5541.35,5541.35,5541.35,0],["2016-07-12",5660.52,5660.52,5660.52,5660.52,500],["2016-07-13",5720.11,5720.11,5720.11,5720.11,200],["2016-07-14",5720.11,5779.69,5720.11,5779.69,500],["2016-07-15",5422.18,5720.11,5422.18,5481.77,3300],["2016-07-18",5362.6,5362.6,5362.6,5362.6,500],["2016-07-19",5481.77,5481.77,5481.77,5481.77,1000],["2016-07-20",5481.77,5481.77,5481.77,5481.77,0],["2016-07-21",5779.69,5779.69,5779.69,5779.69,300],["2016-07-22",5898.86,5898.86,5898.86,5898.86,200],["2016-07-25",5898.86,5898.86,5898.86,5898.86,0],["2016-07-26",5898.86,5898.86,5898.86,5898.86,0],["2016-07-27",5898.86,5898.86,5898.86,5898.86,0],["2016-07-28",5898.86,5958.44,5898.86,5958.44,200],["2016-07-29",5958.44,5958.44,5958.44,5958.44,0],["2016-08-01",5720.11,5720.11,5720.11,5720.11,1200],["2016-08-02",5660.52,5898.86,5660.52,5898.86,2200],["2016-08-03",5898.86,5898.86,5898.86,5898.86,100],["2016-08-04",5898.86,5898.86,5898.86,5898.86,0],["2016-08-05",5898.86,5898.86,5898.86,5898.86,0],["2016-08-08",5779.69,5779.69,5720.11,5720.11,2700],["2016-08-09",5839.27,5839.27,5660.52,5660.52,300],["2016-08-10",5660.52,5660.52,5660.52,5660.52,0],["2016-08-11",5898.86,5898.86,5898.86,5898.86,200],["2016-08-12",5720.11,5898.86,5720.11,5720.11,1700],["2016-08-15",5720.11,5720.11,5720.11,5720.11,0],["2016-08-16",5720.11,5720.11,5720.11,5720.11,0],["2016-08-17",5898.86,5958.44,5898.86,5958.44,3000],["2016-08-18",6018.03,6018.03,6018.03,6018.03,100],["2016-08-19",5958.44,5958.44,5958.44,5958.44,100],["2016-08-22",5958.44,6018.03,5958.44,6018.03,600],["2016-08-23",5958.44,6018.03,5958.44,6018.03,600],["2016-08-24",6077.61,6077.61,6018.03,6018.03,200],["2016-08-25",5958.44,5958.44,5779.69,5779.69,2400],["2016-08-26",5779.69,5779.69,5779.69,5779.69,0],["2016-08-29",5779.69,5779.69,5779.69,5779.69,0],["2016-08-30",5958.44,5958.44,5958.44,5958.44,200],["2016-08-31",5958.44,6018.03,5958.44,6018.03,500],["2016-09-01",6018.03,6018.03,6018.03,6018.03,0],["2016-09-05",6018.03,6077.61,6018.03,6077.61,700],["2016-09-06",6018.03,6018.03,6018.03,6018.03,200],["2016-09-07",6077.61,6137.2,6077.61,6137.2,700],["2016-09-08",6137.2,6137.2,6137.2,6137.2,200],["2016-09-09",5839.27,5839.27,5839.27,5839.27,200],["2016-09-12",5958.44,5958.44,5958.44,5958.44,700],["2016-09-13",6077.61,6077.61,6077.61,6077.61,300],["2016-09-14",6196.78,6196.78,6196.78,6196.78,100],["2016-09-15",6196.78,6256.36,6196.78,6256.36,200],["2016-09-16",6256.36,6256.36,6256.36,6256.36,500],["2016-09-19",6256.36,6256.36,6256.36,6256.36,0],["2016-09-20",6256.36,6315.95,6256.36,6315.95,300],["2016-09-21",6315.95,6315.95,6315.95,6315.95,100],["2016-09-22",6315.95,6315.95,6315.95,6315.95,300],["2016-09-23",6315.95,6315.95,6315.95,6315.95,0],["2016-09-26",6315.95,6315.95,6315.95,6315.95,0],["2016-09-27",6018.03,6018.03,6018.03,6018.03,300],["2016-09-28",6018.03,6018.03,6018.03,6018.03,0],["2016-09-29",6018.03,6018.03,6018.03,6018.03,1100],["2016-09-30",6018.03,6018.03,6018.03,6018.03,0],["2016-10-03",6018.03,6018.03,6018.03,6018.03,0],["2016-10-04",6018.03,6018.03,6018.03,6018.03,500],["2016-10-05",6018.03,6018.03,6018.03,6018.03,0],["2016-10-06",6018.03,6077.61,6018.03,6077.61,1000],["2016-10-07",6256.36,6256.36,6256.36,6256.36,1536],["2016-10-10",6256.36,6256.36,6256.36,6256.36,0],["2016-10-11",6256.36,6256.36,6256.36,6256.36,0],["2016-10-12",6256.36,6256.36,6256.36,6256.36,0],["2016-10-13",6256.36,6256.36,6256.36,6256.36,0],["2016-10-14",6256.36,6256.36,6256.36,6256.36,800],["2016-10-17",6256.36,6256.36,6256.36,6256.36,0],["2016-10-18",6256.36,6256.36,6256.36,6256.36,0],["2016-10-19",6256.36,6256.36,6256.36,6256.36,0],["2016-10-20",6256.36,6256.36,6256.36,6256.36,0],["2016-10-21",5898.86,5898.86,5898.86,5898.86,500],["2016-10-24",5898.86,5898.86,5898.86,5898.86,0],["2016-10-25",5898.86,5898.86,5898.86,5898.86,0],["2016-10-26",5958.44,5958.44,5958.44,5958.44,500],["2016-10-27",5958.44,5958.44,5958.44,5958.44,0],["2016-10-28",5958.44,5958.44,5958.44,5958.44,0],["2016-10-31",5958.44,5958.44,5958.44,5958.44,0],["2016-11-01",5958.44,5958.44,5958.44,5958.44,0],["2016-11-02",5958.44,5958.44,5958.44,5958.44,0],["2016-11-03",5958.44,5958.44,5958.44,5958.44,0],["2016-11-04",5958.44,5958.44,5958.44,5958.44,0],["2016-11-07",6315.95,6375.53,6315.95,6375.53,400],["2016-11-08",6375.53,6375.53,6375.53,6375.53,0],["2016-11-09",6375.53,6375.53,6375.53,6375.53,0],["2016-11-10",6375.53,6375.53,6375.53,6375.53,0],["2016-11-11",6375.53,6375.53,6375.53,6375.53,0],["2016-11-14",6375.53,6375.53,6375.53,6375.53,0],["2016-11-15",6375.53,6375.53,6375.53,6375.53,0],["2016-11-16",6375.53,6375.53,6375.53,6375.53,100],["2016-11-17",6375.53,6375.53,6375.53,6375.53,0],["2016-11-18",6435.12,6435.12,6435.12,6435.12,100],["2016-11-21",6435.12,6435.12,6435.12,6435.12,0],["2016-11-22",6435.12,6435.12,6435.12,6435.12,200],["2016-11-23",6435.12,6435.12,6435.12,6435.12,0],["2016-11-24",6435.12,6435.12,6435.12,6435.12,0],["2016-11-25",6435.12,6435.12,6435.12,6435.12,100],["2016-11-28",6435.12,6435.12,6435.12,6435.12,0],["2016-11-29",6494.7,6494.7,6494.7,6494.7,200],["2016-11-30",6494.7,6494.7,6494.7,6494.7,0],["2016-12-01",6554.29,6554.29,6554.29,6554.29,200],["2016-12-02",6554.29,6554.29,6554.29,6554.29,0],["2016-12-05",6554.29,6554.29,6554.29,6554.29,0],["2016-12-06",6554.29,6554.29,6554.29,6554.29,0],["2016-12-07",6554.29,6554.29,6554.29,6554.29,0],["2016-12-08",6554.29,6554.29,6554.29,6554.29,0],["2016-12-09",6018.03,6018.03,6018.03,6018.03,100],["2016-12-12",6018.03,6018.03,6018.03,6018.03,0],["2016-12-13",6554.29,6554.29,6554.29,6554.29,200],["2016-12-14",6554.29,6554.29,6554.29,6554.29,300],["2016-12-15",6554.29,6554.29,6554.29,6554.29,100],["2016-12-16",6554.29,6554.29,6554.29,6554.29,0],["2016-12-19",6435.12,6554.29,6435.12,6435.12,300],["2016-12-20",6435.12,6435.12,6435.12,6435.12,0],["2016-12-21",6435.12,6435.12,6435.12,6435.12,0],["2016-12-22",6494.7,6554.29,6494.7,6554.29,200],["2016-12-23",6554.29,6554.29,6554.29,6554.29,0],["2016-12-26",6554.29,6554.29,6554.29,6554.29,0],["2016-12-27",6554.29,6554.29,6554.29,6554.29,0],["2016-12-28",6554.29,6554.29,6554.29,6554.29,0],["2016-12-29",6554.29,6554.29,6554.29,6554.29,100],["2016-12-30",5898.86,6137.2,5898.86,6137.2,200],["2017-01-03",6137.2,6137.2,6137.2,6137.2,0],["2017-01-04",6554.29,6554.29,6554.29,6554.29,100],["2017-01-05",6613.87,6613.87,6613.87,6613.87,200],["2017-01-06",6137.2,6137.2,6137.2,6137.2,200],["2017-01-09",6137.2,6137.2,6137.2,6137.2,0],["2017-01-10",5958.44,5958.44,5958.44,5958.44,100],["2017-01-11",5958.44,5958.44,5958.44,5958.44,200],["2017-01-12",5958.44,5958.44,5958.44,5958.44,0],["2017-01-13",5958.44,5958.44,5958.44,5958.44,0],["2017-01-16",5958.44,5958.44,5958.44,5958.44,0],["2017-01-17",6392.91,6392.91,6392.91,6392.91,100],["2017-01-18",6517.05,6517.05,6517.05,6517.05,200],["2017-01-19",6517.05,6579.11,6517.05,6579.11,200],["2017-01-20",6579.11,6579.11,6579.11,6579.11,0],["2017-01-23",6579.11,6579.11,6579.11,6579.11,0],["2017-01-24",6579.11,6579.11,6579.11,6579.11,0],["2017-01-25",6579.11,6579.11,6579.11,6579.11,0],["2017-02-02",6579.11,6641.18,6579.11,6641.18,400],["2017-02-03",6641.18,6641.18,6641.18,6641.18,0],["2017-02-06",6641.18,6641.18,6641.18,6641.18,0],["2017-02-07",6641.18,6641.18,6641.18,6641.18,0],["2017-02-08",6641.18,6641.18,6641.18,6641.18,0],["2017-02-09",6641.18,6641.18,6641.18,6641.18,0],["2017-02-10",6206.71,6206.71,6206.71,6206.71,500],["2017-02-13",6517.05,6517.05,6268.78,6268.78,1600],["2017-02-14",6517.05,6517.05,6517.05,6517.05,1000],["2017-02-15",6517.05,6517.05,6517.05,6517.05,0],["2017-02-16",6517.05,6517.05,6517.05,6517.05,0],["2017-02-17",6517.05,6517.05,6517.05,6517.05,0],["2017-02-20",6206.71,6206.71,6206.71,6206.71,200],["2017-02-21",6206.71,6206.71,6206.71,6206.71,0],["2017-02-22",5958.44,5958.44,5958.44,5958.44,200],["2017-02-23",6268.78,6268.78,6268.78,6268.78,500],["2017-02-24",6268.78,6268.78,6268.78,6268.78,0],["2017-02-27",5958.44,5958.44,5958.44,5958.44,100],["2017-02-28",5958.44,5958.44,5958.44,5958.44,0],["2017-03-01",5958.44,5958.44,5958.44,5958.44,0],["2017-03-02",5958.44,5958.44,5958.44,5958.44,0],["2017-03-03",5958.44,5958.44,5958.44,5958.44,0],["2017-03-06",5958.44,5958.44,5958.44,5958.44,0],["2017-03-07",5958.44,5958.44,5958.44,5958.44,0],["2017-03-08",5958.44,5958.44,5958.44,5958.44,0],["2017-03-09",5958.44,5958.44,5958.44,5958.44,0],["2017-03-10",5834.31,5834.31,5834.31,5834.31,100],["2017-03-13",5834.31,5834.31,5834.31,5834.31,0],["2017-03-14",5586.04,5586.04,5586.04,5586.04,100],["2017-03-15",5586.04,5586.04,5586.04,5586.04,0],["2017-03-16",5586.04,5586.04,5586.04,5586.04,0],["2017-03-17",5586.04,5586.04,5586.04,5586.04,0],["2017-03-20",5586.04,5586.04,5586.04,5586.04,0],["2017-03-21",5586.04,5586.04,5586.04,5586.04,0],["2017-03-22",6144.64,6144.64,6144.64,6144.64,500],["2017-03-23",6144.64,6144.64,6144.64,6144.64,0],["2017-03-24",6144.64,6144.64,6144.64,6144.64,0],["2017-03-27",6144.64,6144.64,6144.64,6144.64,0],["2017-03-28",6144.64,6144.64,6144.64,6144.64,0],["2017-03-29",6144.64,6144.64,6144.64,6144.64,0],["2017-03-30",5772.24,5772.24,5772.24,5772.24,100],["2017-03-31",5772.24,5772.24,5772.24,5772.24,0],["2017-04-03",5586.04,5586.04,5586.04,5586.04,100],["2017-04-04",5586.04,5586.04,5586.04,5586.04,0],["2017-04-05",5586.04,5586.04,5586.04,5586.04,0],["2017-04-07",5586.04,5586.04,5586.04,5586.04,0],["2017-04-10",5586.04,5586.04,5586.04,5586.04,0],["2017-04-11",5586.04,5586.04,5586.04,5586.04,0],["2017-04-12",5586.04,5586.04,5586.04,5586.04,0],["2017-04-13",5586.04,5586.04,5586.04,5586.04,0],["2017-04-14",5586.04,5586.04,5586.04,5586.04,0],["2017-04-17",5586.04,5586.04,5586.04,5586.04,0],["2017-04-18",5586.04,5586.04,5586.04,5586.04,0],["2017-04-19",5586.04,5586.04,5586.04,5586.04,0],["2017-04-20",5586.04,5586.04,5586.04,5586.04,0],["2017-04-21",5896.38,5896.38,5896.38,5896.38,200],["2017-04-24",5896.38,5896.38,5896.38,5896.38,0],["2017-04-25",5896.38,5896.38,5896.38,5896.38,0],["2017-04-26",5896.38,5896.38,5896.38,5896.38,0],["2017-04-27",5896.38,5896.38,5896.38,5896.38,0],["2017-04-28",5896.38,5896.38,5896.38,5896.38,0],["2017-05-03",5834.31,5834.31,5834.31,5834.31,100],["2017-05-04",5834.31,5834.31,5834.31,5834.31,0],["2017-05-05",5834.31,5834.31,5834.31,5834.31,0],["2017-05-08",5834.31,5834.31,5834.31,5834.31,0],["2017-05-09",5834.31,5834.31,5834.31,5834.31,0],["2017-05-10",5834.31,5834.31,5834.31,5834.31,0],["2017-05-11",5834.31,5834.31,5834.31,5834.31,0],["2017-05-12",5710.17,5710.17,5710.17,5710.17,500],["2017-05-15",5710.17,5710.17,5710.17,5710.17,0],["2017-05-16",5710.17,5896.38,5710.17,5896.38,900],["2017-05-17",5710.17,5896.38,5710.17,5896.38,1500],["2017-05-18",5710.17,5896.38,5710.17,5896.38,1100],["2017-05-19",5896.38,5896.38,5710.17,5896.38,2200],["2017-05-22",5896.38,5958.44,5896.38,5896.38,500],["2017-05-23",5834.31,5834.31,5834.31,5834.31,300],["2017-05-24",5896.38,5896.38,5896.38,5896.38,700],["2017-05-25",5958.44,5958.44,5586.04,5586.04,300],["2017-05-26",5896.38,5958.44,5896.38,5958.44,400],["2017-05-29",5958.44,5958.44,5958.44,5958.44,0],["2017-05-30",6206.71,6206.71,5896.38,5958.44,13650],["2017-05-31",5958.44,5958.44,5958.44,5958.44,200],["2017-06-01",5958.44,6020.51,5958.44,6020.51,200],["2017-06-02",5958.44,5958.44,5648.11,5648.11,200],["2017-06-05",5648.11,5648.11,5648.11,5648.11,0],["2017-06-06",5648.11,5648.11,5648.11,5648.11,0],["2017-06-07",5958.44,5958.44,5275.7,5958.44,800],["2017-06-08",5958.44,5958.44,5958.44,5958.44,0],["2017-06-09",5958.44,6020.51,5958.44,6020.51,300],["2017-06-12",6020.51,6020.51,6020.51,6020.51,200],["2017-06-13",6020.51,6082.58,6020.51,6082.58,200],["2017-06-14",6082.58,6082.58,6082.58,6082.58,100],["2017-06-15",5648.11,6082.58,5648.11,6082.58,400],["2017-06-16",5648.11,5648.11,5648.11,5648.11,100],["2017-06-19",5586.04,5586.04,5586.04,5586.04,100],["2017-06-20",6020.51,6082.58,6020.51,6082.58,200],["2017-06-21",6082.58,6082.58,6082.58,6082.58,0],["2017-06-22",6020.51,6020.51,6020.51,6020.51,100],["2017-06-23",6020.51,6020.51,6020.51,6020.51,0],["2017-06-26",5710.17,5710.17,5710.17,5710.17,300],["2017-06-27",5710.17,5710.17,5710.17,5710.17,0],["2017-06-28",5710.17,5710.17,5710.17,5710.17,0],["2017-06-29",5710.17,5710.17,5710.17,5710.17,0],["2017-06-30",5710.17,5710.17,5710.17,5710.17,0],["2017-07-03",5958.44,5958.44,5958.44,5958.44,100],["2017-07-04",5958.44,5958.44,5958.44,5958.44,0],["2017-07-05",5710.17,5710.17,5648.11,5648.11,200],["2017-07-06",5958.44,5958.44,5958.44,5958.44,200],["2017-07-07",5958.44,5958.44,5958.44,5958.44,0],["2017-07-10",5648.11,5648.11,5648.11,5648.11,100],["2017-07-11",5648.11,5648.11,5648.11,5648.11,0],["2017-07-12",6020.51,6020.51,6020.51,6020.51,200],["2017-07-13",6020.51,6020.51,6020.51,6020.51,0],["2017-07-14",6020.51,6020.51,6020.51,6020.51,0],["2017-07-17",6020.51,6020.51,6020.51,6020.51,0],["2017-07-18",6206.71,6206.71,6206.71,6206.71,7000],["2017-07-19",6082.58,6082.58,6082.58,6082.58,100],["2017-07-20",6082.58,6082.58,6082.58,6082.58,0],["2017-07-21",6082.58,6082.58,6082.58,6082.58,100],["2017-07-24",6082.58,6082.58,6082.58,6082.58,0],["2017-07-25",6144.64,6206.71,6144.64,6206.71,10500],["2017-07-26",6144.64,6144.64,6144.64,6144.64,1000],["2017-07-27",6144.64,6144.64,6144.64,6144.64,0],["2017-07-28",6144.64,6144.64,6144.64,6144.64,0],["2017-07-31",6144.64,6144.64,6144.64,6144.64,0],["2017-08-01",6144.64,6144.64,6144.64,6144.64,0],["2017-08-02",6144.64,6144.64,6144.64,6144.64,0],["2017-08-03",6082.58,6082.58,6082.58,6082.58,300],["2017-08-04",6144.64,6206.71,6144.64,6206.71,300],["2017-08-07",6206.71,6206.71,6206.71,6206.71,0],["2017-08-08",6144.64,6206.71,6144.64,6206.71,200],["2017-08-09",5896.38,5896.38,5772.24,5772.24,200],["2017-08-10",5772.24,5772.24,5772.24,5772.24,0],["2017-08-11",5772.24,5772.24,5772.24,5772.24,0],["2017-08-14",5772.24,6082.58,5772.24,6082.58,1500],["2017-08-15",6082.58,6144.64,6082.58,6144.64,300],["2017-08-16",6144.64,6144.64,6144.64,6144.64,0],["2017-08-17",6144.64,6144.64,6144.64,6144.64,37800],["2017-08-18",6144.64,6144.64,6144.64,6144.64,0],["2017-08-21",5648.11,5648.11,5648.11,5648.11,100],["2017-08-22",5648.11,5648.11,5648.11,5648.11,0],["2017-08-23",5648.11,5648.11,5648.11,5648.11,100],["2017-08-24",5648.11,5648.11,5648.11,5648.11,0],["2017-08-25",5648.11,5648.11,5648.11,5648.11,0],["2017-08-28",5648.11,5648.11,5648.11,5648.11,0],["2017-08-29",5648.11,5648.11,5648.11,5648.11,0],["2017-08-30",5648.11,5648.11,5648.11,5648.11,0],["2017-08-31",5648.11,5648.11,5648.11,5648.11,0],["2017-09-01",5648.11,5648.11,5648.11,5648.11,0],["2017-09-05",5648.11,5648.11,5648.11,5648.11,0],["2017-09-06",5648.11,5648.11,5648.11,5648.11,0],["2017-09-07",5648.11,5648.11,5648.11,5648.11,0],["2017-09-08",5648.11,5648.11,5648.11,5648.11,0],["2017-09-11",5586.04,5586.04,5586.04,5586.04,100],["2017-09-12",5461.91,5461.91,5461.91,5461.91,100],["2017-09-13",5275.7,5275.7,5275.7,5275.7,100],["2017-09-14",5275.7,5275.7,5275.7,5275.7,0],["2017-09-15",5275.7,5275.7,5275.7,5275.7,0],["2017-09-18",5586.04,5586.04,5586.04,5586.04,100],["2017-09-19",5586.04,5586.04,5586.04,5586.04,0],["2017-09-20",5586.04,5586.04,5586.04,5586.04,0],["2017-09-21",5586.04,5586.04,5586.04,5586.04,100],["2017-09-22",5586.04,5586.04,5586.04,5586.04,0],["2017-09-25",5586.04,5586.04,5586.04,5586.04,0],["2017-09-26",5586.04,5586.04,5586.04,5586.04,0],["2017-09-27",5586.04,5586.04,5586.04,5586.04,100],["2017-09-28",5586.04,5586.04,5586.04,5586.04,0],["2017-09-29",5896.38,5896.38,5896.38,5896.38,200],["2017-10-02",5896.38,5896.38,5896.38,5896.38,0],["2017-10-03",5896.38,5896.38,5896.38,5896.38,0],["2017-10-04",5896.38,5896.38,5896.38,5896.38,0],["2017-10-05",6206.71,6206.71,6206.71,6206.71,2500],["2017-10-06",6206.71,6206.71,6206.71,6206.71,0],["2017-10-09",6206.71,6206.71,6206.71,6206.71,0],["2017-10-10",6206.71,6206.71,6206.71,6206.71,0],["2017-10-11",6082.58,6082.58,6082.58,6082.58,1000],["2017-10-12",6206.71,6206.71,6082.58,6082.58,14443],["2017-10-13",6082.58,6082.58,6082.58,6082.58,300],["2017-10-16",6082.58,6082.58,6082.58,6082.58,500],["2017-10-17",6082.58,6082.58,6082.58,6082.58,0],["2017-10-18",6082.58,6082.58,6082.58,6082.58,0],["2017-10-19",6082.58,6082.58,6082.58,6082.58,0],["2017-10-20",6082.58,6082.58,6082.58,6082.58,0],["2017-10-23",6082.58,6082.58,6082.58,6082.58,0],["2017-10-24",6082.58,6082.58,6082.58,6082.58,0],["2017-10-25",6082.58,6082.58,6082.58,6082.58,0],["2017-10-26",6082.58,6082.58,6082.58,6082.58,0],["2017-10-27",5896.38,5896.38,5896.38,5896.38,100],["2017-10-30",5772.24,5772.24,5772.24,5772.24,100],["2017-10-31",5772.24,5772.24,5772.24,5772.24,0],["2017-11-01",5772.24,5772.24,5772.24,5772.24,0],["2017-11-02",5772.24,5772.24,5772.24,5772.24,0],["2017-11-03",5772.24,5772.24,5772.24,5772.24,0],["2017-11-06",5772.24,5772.24,5772.24,5772.24,0],["2017-11-07",5772.24,5772.24,5772.24,5772.24,0],["2017-11-08",5772.24,5772.24,5772.24,5772.24,0],["2017-11-09",6206.71,6330.85,6206.71,6330.85,3278],["2017-11-10",6330.85,6330.85,6330.85,6330.85,0],["2017-11-13",6082.58,6082.58,6082.58,6082.58,100],["2017-11-14",6082.58,6082.58,6082.58,6082.58,100],["2017-11-15",6082.58,6082.58,6082.58,6082.58,0],["2017-11-16",6082.58,6082.58,6082.58,6082.58,0],["2017-11-17",5772.24,5772.24,5772.24,5772.24,100],["2017-11-20",5586.04,5586.04,5586.04,5586.04,1500],["2017-11-21",5586.04,5586.04,5586.04,5586.04,1000],["2017-11-22",5772.24,5772.24,5586.04,5586.04,200],["2017-11-23",5586.04,5586.04,5586.04,5586.04,0],["2017-11-24",5586.04,5586.04,5586.04,5586.04,0],["2017-11-27",5896.38,5896.38,5896.38,5896.38,100],["2017-11-28",5896.38,5896.38,5896.38,5896.38,0],["2017-11-29",5896.38,5896.38,5896.38,5896.38,0],["2017-11-30",5896.38,5896.38,5896.38,5896.38,0],["2017-12-01",5896.38,5896.38,5896.38,5896.38,0],["2017-12-04",6464.7,6464.7,6464.7,6464.7,100],["2017-12-05",6464.7,6464.7,6464.7,6464.7,0],["2017-12-06",6464.7,6464.7,6464.7,6464.7,0],["2017-12-07",6464.7,6464.7,6464.7,6464.7,0],["2017-12-08",6464.7,6464.7,6464.7,6464.7,0],["2017-12-11",6464.7,6464.7,6464.7,6464.7,0],["2017-12-12",6464.7,6464.7,6464.7,6464.7,0],["2017-12-13",6464.7,6464.7,6464.7,6464.7,0],["2017-12-14",6464.7,6464.7,6464.7,6464.7,0],["2017-12-15",6961.99,6961.99,6890.95,6961.99,400],["2017-12-18",6961.99,7033.03,6961.99,7033.03,400],["2017-12-19",7033.03,7672.39,6961.99,7104.07,53647],["2017-12-20",7104.07,7104.07,7104.07,7104.07,0],["2017-12-21",7033.03,7033.03,7033.03,7033.03,100],["2017-12-22",7033.03,7033.03,7033.03,7033.03,0],["2017-12-25",7033.03,7033.03,7033.03,7033.03,0],["2017-12-26",6961.99,6961.99,6961.99,6961.99,200],["2017-12-27",7033.03,7033.03,7033.03,7033.03,200],["2017-12-28",7033.03,7033.03,6748.86,6748.86,800],["2017-12-29",6748.86,6748.86,6748.86,6748.86,0],["2018-01-02",6748.86,6748.86,6748.86,6748.86,0],["2018-01-03",7033.03,7033.03,7033.03,7033.03,700],["2018-01-04",7033.03,7033.03,7033.03,7033.03,0],["2018-01-05",7033.03,7033.03,7033.03,7033.03,300],["2018-01-08",7033.03,7033.03,7033.03,7033.03,0],["2018-01-09",7033.03,7033.03,7033.03,7033.03,0],["2018-01-10",7033.03,7033.03,7033.03,7033.03,0],["2018-01-11",7033.03,7033.03,7033.03,7033.03,0],["2018-01-12",7033.03,7033.03,7033.03,7033.03,0],["2018-01-15",7033.03,7033.03,7033.03,7033.03,0],["2018-01-16",7033.03,7033.03,7033.03,7033.03,0],["2018-01-17",7033.03,7033.03,7033.03,7033.03,0],["2018-01-18",7033.03,7033.03,7033.03,7033.03,300],["2018-01-19",7033.03,7033.03,7033.03,7033.03,0],["2018-01-22",7033.03,7033.03,7033.03,7033.03,0],["2018-01-23",7033.03,7033.03,7033.03,7033.03,500],["2018-01-24",7033.03,7033.03,7033.03,7033.03,200],["2018-01-25",7033.03,7033.03,7033.03,7033.03,0],["2018-01-26",7033.03,7033.03,7033.03,7033.03,0],["2018-01-29",7033.03,7033.03,7033.03,7033.03,0],["2018-01-30",7033.03,7033.03,7033.03,7033.03,0],["2018-01-31",7033.03,7033.03,7033.03,7033.03,0],["2018-02-01",7033.03,7033.03,7033.03,7033.03,0],["2018-02-02",7033.03,7033.03,7033.03,7033.03,0],["2018-02-05",7033.03,7033.03,7033.03,7033.03,0],["2018-02-06",7329.15,7329.15,7329.15,7329.15,300],["2018-02-07",7329.15,7329.15,7329.15,7329.15,900],["2018-02-08",7329.15,7329.15,7329.15,7329.15,30],["2018-02-09",7329.15,7329.15,7329.15,7329.15,0],["2018-02-12",7329.15,7329.15,7329.15,7329.15,0],["2018-02-13",7329.15,7329.15,7329.15,7329.15,0],["2018-02-21",7329.15,7329.15,7329.15,7329.15,0],["2018-02-22",7329.15,7329.15,7329.15,7329.15,0],["2018-02-23",7329.15,7329.15,7329.15,7329.15,0],["2018-02-26",7329.15,7329.15,7329.15,7329.15,0],["2018-02-27",7329.15,7329.15,7329.15,7329.15,0],["2018-02-28",7329.15,7329.15,7329.15,7329.15,0],["2018-03-01",7329.15,7329.15,7329.15,7329.15,0],["2018-03-02",7329.15,7329.15,7329.15,7329.15,0],["2018-03-05",7329.15,7329.15,7329.15,7329.15,0],["2018-03-06",7329.15,7329.15,7329.15,7329.15,0],["2018-03-07",7329.15,7329.15,7329.15,7329.15,0],["2018-03-08",7329.15,7329.15,7329.15,7329.15,0],["2018-03-09",7329.15,7329.15,7329.15,7329.15,0],["2018-03-12",7329.15,7329.15,7329.15,7329.15,0],["2018-03-13",7329.15,7329.15,7329.15,7329.15,0],["2018-03-14",7329.15,7329.15,7329.15,7329.15,0],["2018-03-15",7329.15,7329.15,7329.15,7329.15,0],["2018-03-16",7329.15,7329.15,7329.15,7329.15,0],["2018-03-19",7329.15,7329.15,7329.15,7329.15,0],["2018-03-20",7403.19,7403.19,7403.19,7403.19,100],["2018-03-21",7403.19,7403.19,7403.19,7403.19,0],["2018-03-22",7403.19,7403.19,7403.19,7403.19,0],["2018-03-23",7403.19,7403.19,7403.19,7403.19,0],["2018-03-26",7403.19,7403.19,7403.19,7403.19,0],["2018-03-27",7403.19,7403.19,7403.19,7403.19,0],["2018-03-28",7403.19,7403.19,7403.19,7403.19,0],["2018-03-29",7403.19,7403.19,7403.19,7403.19,10000],["2018-03-30",7403.19,7403.19,7403.19,7403.19,0],["2018-04-02",7403.19,7403.19,7403.19,7403.19,0],["2018-04-03",7403.19,7403.19,7403.19,7403.19,1500],["2018-04-04",7403.19,7403.19,7403.19,7403.19,0],["2018-04-05",7403.19,7403.19,7403.19,7403.19,0],["2018-04-06",7403.19,7403.19,7403.19,7403.19,0],["2018-04-09",7403.19,7403.19,7403.19,7403.19,0],["2018-04-10",7403.19,7403.19,7403.19,7403.19,0],["2018-04-11",7403.19,7403.19,7403.19,7403.19,0],["2018-04-12",7403.19,7403.19,7403.19,7403.19,0],["2018-04-13",7403.19,7403.19,7403.19,7403.19,0],["2018-04-16",7403.19,7403.19,7403.19,7403.19,0],["2018-04-17",7403.19,7403.19,7403.19,7403.19,0],["2018-04-18",7403.19,7403.19,7403.19,7403.19,0],["2018-04-19",7403.19,7403.19,7403.19,7403.19,0],["2018-04-20",7403.19,7403.19,7403.19,7403.19,0],["2018-04-23",7403.19,7403.19,7403.19,7403.19,0],["2018-04-24",7773.35,7773.35,7773.35,7773.35,7900],["2018-04-26",7773.35,7773.35,7773.35,7773.35,0],["2018-04-27",7773.35,7773.35,7773.35,7773.35,0],["2018-05-02",7033.03,7033.03,7033.03,7033.03,74600],["2018-05-03",7033.03,7033.03,7033.03,7033.03,0],["2018-05-04",7033.03,7033.03,7033.03,7033.03,0],["2018-05-07",7033.03,7033.03,7033.03,7033.03,0],["2018-05-08",7033.03,7033.03,7033.03,7033.03,0],["2018-05-09",7033.03,7033.03,7033.03,7033.03,0],["2018-05-10",7033.03,7033.03,7033.03,7033.03,0],["2018-05-11",7033.03,7033.03,7033.03,7033.03,0],["2018-05-14",7033.03,7033.03,7033.03,7033.03,0],["2018-05-15",7033.03,7033.03,7033.03,7033.03,0],["2018-05-16",7033.03,7033.03,7033.03,7033.03,0],["2018-05-17",7033.03,7033.03,7033.03,7033.03,0],["2018-05-18",7033.03,7033.03,7033.03,7033.03,0],["2018-05-21",7033.03,7033.03,7033.03,7033.03,0],["2018-05-22",7033.03,7033.03,7033.03,7033.03,0],["2018-05-23",7033.03,7033.03,7033.03,7033.03,0],["2018-05-24",7033.03,7033.03,7033.03,7033.03,0],["2018-05-25",7033.03,7033.03,7033.03,7033.03,0],["2018-05-28",7033.03,7033.03,7033.03,7033.03,0],["2018-05-29",7033.03,7033.03,7033.03,7033.03,0],["2018-05-30",7033.03,7033.03,7033.03,7033.03,0],["2018-05-31",7033.03,7033.03,7033.03,7033.03,0],["2018-06-01",7033.03,7033.03,7033.03,7033.03,0],["2018-06-04",7033.03,7033.03,7033.03,7033.03,0],["2018-06-05",7033.03,7033.03,7033.03,7033.03,0],["2018-06-06",7033.03,7033.03,7033.03,7033.03,0],["2018-06-07",7033.03,7033.03,7033.03,7033.03,0],["2018-06-08",7033.03,7033.03,7033.03,7033.03,0],["2018-06-11",7033.03,7033.03,7033.03,7033.03,0],["2018-06-12",7033.03,7033.03,7033.03,7033.03,0],["2018-06-13",7033.03,7033.03,7033.03,7033.03,0],["2018-06-14",7033.03,7033.03,7033.03,7033.03,0],["2018-06-15",7033.03,7033.03,7033.03,7033.03,0],["2018-06-18",7033.03,7033.03,7033.03,7033.03,0],["2018-06-19",7033.03,7033.03,7033.03,7033.03,0],["2018-06-20",7033.03,7033.03,7033.03,7033.03,0],["2018-06-21",7033.03,7033.03,7033.03,7033.03,0],["2018-06-22",7033.03,7033.03,7033.03,7033.03,0],["2018-06-25",7033.03,7033.03,7033.03,7033.03,0],["2018-06-26",7033.03,7033.03,7033.03,7033.03,0],["2018-06-27",7033.03,7033.03,7033.03,7033.03,0],["2018-06-28",7033.03,7033.03,7033.03,7033.03,0],["2018-06-29",7033.03,7033.03,7033.03,7033.03,0],["2018-07-02",7033.03,7033.03,7033.03,7033.03,0],["2018-07-03",7033.03,7033.03,7033.03,7033.03,100],["2018-07-04",7033.03,7033.03,7033.03,7033.03,0],["2018-07-05",7033.03,7033.03,7033.03,7033.03,0],["2018-07-06",7033.03,7033.03,7033.03,7033.03,0],["2018-07-09",7033.03,7033.03,7033.03,7033.03,0],["2018-07-10",7033.03,7033.03,7033.03,7033.03,0],["2018-07-11",7033.03,7033.03,7033.03,7033.03,0],["2018-07-12",7033.03,7033.03,7033.03,7033.03,0],["2018-07-13",7033.03,7033.03,7033.03,7033.03,0],["2018-07-16",7033.03,7033.03,7033.03,7033.03,0],["2018-07-17",7033.03,7033.03,7033.03,7033.03,0],["2018-07-18",7033.03,7033.03,7033.03,7033.03,0],["2018-07-19",7033.03,7033.03,7033.03,7033.03,0],["2018-07-20",7033.03,7033.03,7033.03,7033.03,0],["2018-07-23",7033.03,7033.03,7033.03,7033.03,0],["2018-07-24",7033.03,7033.03,7033.03,7033.03,0],["2018-07-25",7033.03,7033.03,7033.03,7033.03,0],["2018-07-26",7033.03,7033.03,7033.03,7033.03,0],["2018-07-27",7033.03,7033.03,7033.03,7033.03,0],["2018-07-30",7033.03,7033.03,7033.03,7033.03,0],["2018-07-31",7033.03,7033.03,7033.03,7033.03,0],["2018-08-01",7033.03,7033.03,7033.03,7033.03,0],["2018-08-02",7033.03,7033.03,7033.03,7033.03,0],["2018-08-03",7033.03,7033.03,7033.03,7033.03,0],["2018-08-06",7033.03,7033.03,7033.03,7033.03,0],["2018-08-07",7033.03,7033.03,7033.03,7033.03,0],["2018-08-08",7033.03,7033.03,7033.03,7033.03,0],["2018-08-09",7033.03,7033.03,7033.03,7033.03,0],["2018-08-10",7033.03,7033.03,7033.03,7033.03,0],["2018-08-13",7033.03,7033.03,7033.03,7033.03,0],["2018-08-14",7033.03,7033.03,7033.03,7033.03,0],["2018-08-15",7033.03,7033.03,7033.03,7033.03,0],["2018-08-16",7033.03,7033.03,7033.03,7033.03,0],["2018-08-17",7033.03,7033.03,7033.03,7033.03,0],["2018-08-20",7033.03,7033.03,7033.03,7033.03,0],["2018-08-21",7033.03,7033.03,7033.03,7033.03,0],["2018-08-22",7033.03,7033.03,7033.03,7033.03,0],["2018-08-23",7033.03,7033.03,7033.03,7033.03,0],["2018-08-24",7033.03,7033.03,7033.03,7033.03,0],["2018-08-27",7033.03,7033.03,7033.03,7033.03,0],["2018-08-28",7033.03,7033.03,7033.03,7033.03,0],["2018-08-29",7033.03,7033.03,7033.03,7033.03,0],["2018-08-30",7033.03,7033.03,7033.03,7033.03,0],["2018-08-31",7033.03,7033.03,7033.03,7033.03,0],["2018-09-04",7033.03,7033.03,7033.03,7033.03,0],["2018-09-05",7033.03,7033.03,7033.03,7033.03,0],["2018-09-06",7033.03,7033.03,7033.03,7033.03,0],["2018-09-07",7033.03,7033.03,7033.03,7033.03,0],["2018-09-10",7033.03,7033.03,7033.03,7033.03,0],["2018-09-11",7033.03,7033.03,7033.03,7033.03,0],["2018-09-12",7033.03,7033.03,7033.03,7033.03,0],["2018-09-13",7033.03,7033.03,7033.03,7033.03,0],["2018-09-14",7403.19,7403.19,7403.19,7403.19,3000],["2018-09-17",7403.19,7403.19,7403.19,7403.19,0],["2018-09-18",7403.19,7403.19,7403.19,7403.19,0],["2018-09-19",7403.19,7403.19,7403.19,7403.19,0],["2018-09-20",7403.19,7403.19,7403.19,7403.19,0],["2018-09-21",7403.19,7403.19,7403.19,7403.19,0],["2018-09-24",7403.19,7403.19,7403.19,7403.19,0],["2018-09-25",7403.19,7403.19,7403.19,7403.19,0],["2018-09-26",7403.19,7403.19,7403.19,7403.19,0],["2018-09-27",7403.19,7403.19,7403.19,7403.19,0],["2018-09-28",7403.19,7403.19,7403.19,7403.19,0],["2018-10-01",7403.19,7403.19,7403.19,7403.19,0],["2018-10-02",7403.19,7403.19,7403.19,7403.19,0],["2018-10-03",7403.19,7403.19,7403.19,7403.19,0],["2018-10-04",7403.19,7403.19,7403.19,7403.19,0],["2018-10-05",7403.19,7403.19,7403.19,7403.19,0],["2018-10-08",7403.19,7403.19,7403.19,7403.19,0],["2018-10-09",7403.19,7403.19,7403.19,7403.19,0],["2018-10-10",7403.19,7403.19,7403.19,7403.19,0],["2018-10-11",7403.19,7403.19,7403.19,7403.19,0],["2018-10-12",7403.19,7403.19,7403.19,7403.19,0],["2018-10-15",7403.19,7403.19,7403.19,7403.19,14504],["2018-10-16",7403.19,7403.19,7403.19,7403.19,0],["2018-10-17",7403.19,7403.19,7403.19,7403.19,0],["2018-10-18",7403.19,7403.19,7403.19,7403.19,0],["2018-10-19",7403.19,7403.19,7403.19,7403.19,0],["2018-10-22",7403.19,7403.19,7403.19,7403.19,0],["2018-10-23",7403.19,7403.19,7403.19,7403.19,0],["2018-10-24",7403.19,7403.19,7403.19,7403.19,0],["2018-10-25",7403.19,7403.19,7403.19,7403.19,0],["2018-10-26",7403.19,7403.19,7403.19,7403.19,0],["2018-10-29",7403.19,7403.19,7403.19,7403.19,0],["2018-10-30",7403.19,7403.19,7403.19,7403.19,0],["2018-10-31",7403.19,7403.19,7403.19,7403.19,0],["2018-11-01",7403.19,7403.19,7403.19,7403.19,0],["2018-11-02",7403.19,7403.19,7403.19,7403.19,0],["2018-11-05",7403.19,7403.19,7403.19,7403.19,0],["2018-11-06",7403.19,7403.19,7403.19,7403.19,0],["2018-11-07",7403.19,7403.19,7403.19,7403.19,0],["2018-11-08",7403.19,7403.19,7403.19,7403.19,0],["2018-11-09",7403.19,7403.19,7403.19,7403.19,0],["2018-11-12",7403.19,7403.19,7403.19,7403.19,0],["2018-11-13",7403.19,7403.19,7403.19,7403.19,0],["2018-11-14",7403.19,7403.19,7403.19,7403.19,0],["2018-11-15",7403.19,7403.19,7403.19,7403.19,0],["2018-11-16",7403.19,7403.19,7403.19,7403.19,0],["2018-11-19",7403.19,7403.19,7403.19,7403.19,0],["2018-11-20",7403.19,7403.19,7403.19,7403.19,0],["2018-11-21",7403.19,7403.19,7403.19,7403.19,0],["2018-11-22",7403.19,7403.19,7403.19,7403.19,0],["2018-11-23",7403.19,7403.19,7403.19,7403.19,0],["2018-11-26",7403.19,7403.19,7403.19,7403.19,29008],["2018-11-27",7403.19,7403.19,7403.19,7403.19,0],["2018-11-28",7403.19,7403.19,7403.19,7403.19,0],["2018-11-29",7403.19,7403.19,7403.19,7403.19,0],["2018-11-30",7403.19,7403.19,7403.19,7403.19,0],["2018-12-03",7403.19,7403.19,7403.19,7403.19,0],["2018-12-04",7403.19,7403.19,7403.19,7403.19,0],["2018-12-05",7403.19,7403.19,7403.19,7403.19,29008],["2018-12-06",7403.19,7403.19,7403.19,7403.19,0],["2018-12-07",7403.19,7403.19,7403.19,7403.19,0],["2018-12-10",7033.03,7033.03,7033.03,7033.03,28956],["2018-12-11",7033.03,7033.03,7033.03,7033.03,0],["2018-12-12",7033.03,7033.03,7033.03,7033.03,0],["2018-12-13",7033.03,7033.03,7033.03,7033.03,0],["2018-12-14",7033.03,7033.03,7033.03,7033.03,0],["2018-12-17",7033.03,7033.03,7033.03,7033.03,0],["2018-12-18",7033.03,7033.03,7033.03,7033.03,0],["2018-12-19",7033.03,7033.03,7033.03,7033.03,0],["2018-12-20",7033.03,7033.03,7033.03,7033.03,0],["2018-12-21",7033.03,7033.03,7033.03,7033.03,0],["2018-12-24",7033.03,7033.03,7033.03,7033.03,0],["2018-12-25",7033.03,7033.03,7033.03,7033.03,0],["2018-12-26",7033.03,7033.03,7033.03,7033.03,0],["2018-12-27",7033.03,7033.03,7033.03,7033.03,0],["2018-12-28",7033.03,7033.03,7033.03,7033.03,0],["2019-01-02",7033.03,7033.03,7033.03,7033.03,0],["2019-01-03",7033.03,7033.03,7033.03,7033.03,0],["2019-01-04",7033.03,7033.03,7033.03,7033.03,0],["2019-01-07",7033.03,7033.03,7033.03,7033.03,0],["2019-01-08",7033.03,7033.03,7033.03,7033.03,0],["2019-01-09",7033.03,7033.03,7033.03,7033.03,0],["2019-01-10",7033.03,7033.03,7033.03,7033.03,0],["2019-01-11",7033.03,7033.03,7033.03,7033.03,0],["2019-01-14",7033.03,7033.03,7033.03,7033.03,0],["2019-01-15",7033.03,7033.03,7033.03,7033.03,0],["2019-01-16",7033.03,7033.03,7033.03,7033.03,0],["2019-01-17",7033.03,7033.03,7033.03,7033.03,0],["2019-01-18",7033.03,7033.03,7033.03,7033.03,0],["2019-01-21",7033.03,7033.03,7033.03,7033.03,0],["2019-01-22",7033.03,7403.19,6662.87,7403.19,64000],["2019-01-23",7033.03,7477.22,7033.03,7033.03,33500],["2019-01-24",7033.03,7033.03,7033.03,7033.03,3900],["2019-01-25",7033.03,7033.03,7033.03,7033.03,0],["2019-01-28",7551.25,7551.25,7551.25,7551.25,1000],["2019-01-29",7403.19,7403.19,7403.19,7403.19,90000],["2019-01-30",7403.19,7403.19,7403.19,7403.19,101600],["2019-01-31",7403.19,7403.19,7403.19,7403.19,0],["2019-02-01",7403.19,7403.19,7403.19,7403.19,119900],["2019-02-11",7921.41,7995.44,7921.41,7995.44,200],["2019-02-12",8069.47,8069.47,8069.47,8069.47,100],["2019-02-13",8069.47,8069.47,8069.47,8069.47,0],["2019-02-14",8069.47,8069.47,8069.47,8069.47,0],["2019-02-15",8069.47,8069.47,8069.47,8069.47,0],["2019-02-18",8069.47,8069.47,8069.47,8069.47,0],["2019-02-19",7403.19,8069.47,7403.19,7921.41,20100],["2019-02-20",7403.19,7403.19,7403.19,7403.19,30000],["2019-02-21",7033.03,7033.03,7033.03,7033.03,43000],["2019-02-22",7033.03,7033.03,7033.03,7033.03,42200],["2019-02-25",7255.12,7255.12,7255.12,7255.12,17700],["2019-02-26",7403.19,7403.19,7403.19,7403.19,5100],["2019-02-27",7403.19,7403.19,7403.19,7403.19,0],["2019-02-28",7403.19,7403.19,7403.19,7403.19,0],["2019-03-01",7403.19,7403.19,7403.19,7403.19,0],["2019-03-04",7403.19,7403.19,7403.19,7403.19,0],["2019-03-05",7403.19,7403.19,7403.19,7403.19,0],["2019-03-06",7403.19,7403.19,7403.19,7403.19,0],["2019-03-07",7708.47,7708.47,7708.47,7708.47,100],["2019-03-08",7708.47,7708.47,7708.47,7708.47,0],["2019-03-11",7708.47,7708.47,7708.47,7708.47,0],["2019-03-12",7708.47,7708.47,7708.47,7708.47,0],["2019-03-13",7708.47,7708.47,7708.47,7708.47,0],["2019-03-14",7708.47,7708.47,7708.47,7708.47,0],["2019-03-15",7632.15,7632.15,7632.15,7632.15,1100],["2019-03-18",7250.54,7250.54,7250.54,7250.54,3500],["2019-03-19",6868.94,6868.94,6868.94,6868.94,1500],["2019-03-20",6487.33,6487.33,6487.33,6487.33,4000],["2019-03-21",6487.33,6487.33,6487.33,6487.33,0],["2019-03-22",6487.33,6487.33,6487.33,6487.33,0],["2019-03-25",6105.72,6105.72,6105.72,6105.72,30000],["2019-03-26",6105.72,6105.72,6105.72,6105.72,15000],["2019-03-27",6105.72,6105.72,6105.72,6105.72,0],["2019-03-28",6105.72,6105.72,6105.72,6105.72,0],["2019-03-29",6105.72,6105.72,6105.72,6105.72,0],["2019-04-01",6105.72,6105.72,6105.72,6105.72,0],["2019-04-02",6105.72,6105.72,6105.72,6105.72,0],["2019-04-03",6105.72,6105.72,6105.72,6105.72,0],["2019-04-04",6105.72,6105.72,6105.72,6105.72,0],["2019-04-05",6487.33,6487.33,6487.33,6487.33,200],["2019-04-08",6868.94,6868.94,6868.94,6868.94,100],["2019-04-09",6868.94,6868.94,6868.94,6868.94,0],["2019-04-10",6868.94,6868.94,6868.94,6868.94,0],["2019-04-11",6868.94,6868.94,6868.94,6868.94,2300],["2019-04-12",6868.94,6868.94,6868.94,6868.94,2000],["2019-04-16",6868.94,6868.94,6868.94,6868.94,0],["2019-04-17",6868.94,6868.94,6868.94,6868.94,0],["2019-04-18",6868.94,6868.94,6868.94,6868.94,0],["2019-04-19",6868.94,6868.94,6868.94,6868.94,0],["2019-04-22",6868.94,6868.94,6868.94,6868.94,0],["2019-04-23",6868.94,6868.94,6868.94,6868.94,0],["2019-04-24",6868.94,7250.54,6868.94,7250.54,700],["2019-04-25",7250.54,7250.54,7250.54,7250.54,0],["2019-04-26",7250.54,7250.54,7250.54,7250.54,0],["2019-05-02",7250.54,7250.54,7250.54,7250.54,0],["2019-05-03",7250.54,7250.54,7250.54,7250.54,0],["2019-05-06",7250.54,7250.54,7250.54,7250.54,0],["2019-05-07",7250.54,7250.54,7250.54,7250.54,0],["2019-05-08",7250.54,7250.54,7250.54,7250.54,0],["2019-05-09",7250.54,7250.54,7250.54,7250.54,0],["2019-05-10",7250.54,7250.54,7250.54,7250.54,0],["2019-05-13",7250.54,7250.54,7250.54,7250.54,0],["2019-05-14",7250.54,7250.54,7250.54,7250.54,0],["2019-05-15",7250.54,7250.54,7250.54,7250.54,0],["2019-05-16",7250.54,7250.54,7250.54,7250.54,0],["2019-05-17",7250.54,7250.54,7250.54,7250.54,0],["2019-05-20",7250.54,7250.54,7250.54,7250.54,0],["2019-05-21",7250.54,7250.54,7250.54,7250.54,0],["2019-05-22",7250.54,7250.54,7250.54,7250.54,0],["2019-05-23",7250.54,7250.54,7250.54,7250.54,0],["2019-05-24",7250.54,7250.54,7250.54,7250.54,0],["2019-05-27",7250.54,7250.54,7250.54,7250.54,0],["2019-05-28",7250.54,7250.54,7250.54,7250.54,0],["2019-05-29",7250.54,7250.54,7250.54,7250.54,0],["2019-05-30",7250.54,7250.54,7250.54,7250.54,0],["2019-05-31",7250.54,7250.54,7250.54,7250.54,0],["2019-06-03",7250.54,7250.54,7250.54,7250.54,0],["2019-06-04",7250.54,7250.54,7250.54,7250.54,0],["2019-06-05",7250.54,7250.54,7250.54,7250.54,0],["2019-06-06",7250.54,7250.54,7250.54,7250.54,0],["2019-06-07",7250.54,7250.54,7250.54,7250.54,0],["2019-06-10",7250.54,7250.54,7250.54,7250.54,0],["2019-06-11",7250.54,7250.54,7250.54,7250.54,0],["2019-06-12",7250.54,7250.54,7250.54,7250.54,0],["2019-06-13",7250.54,7250.54,7250.54,7250.54,0],["2019-06-14",7250.54,7250.54,7250.54,7250.54,0],["2019-06-17",7250.54,7250.54,7250.54,7250.54,0],["2019-06-18",7250.54,7250.54,7250.54,7250.54,0],["2019-06-19",7250.54,7250.54,7250.54,7250.54,0],["2019-06-20",7250.54,7250.54,7250.54,7250.54,0],["2019-06-21",7250.54,7250.54,7250.54,7250.54,0],["2019-06-24",7250.54,7250.54,7250.54,7250.54,0],["2019-06-25",7250.54,7250.54,7250.54,7250.54,0],["2019-06-26",7250.54,7250.54,7250.54,7250.54,0],["2019-06-27",7250.54,7250.54,7250.54,7250.54,0],["2019-06-28",7250.54,7250.54,7250.54,7250.54,0],["2019-07-01",7250.54,7250.54,7250.54,7250.54,0],["2019-07-02",7250.54,7250.54,7250.54,7250.54,0],["2019-07-03",7250.54,7250.54,7250.54,7250.54,0],["2019-07-04",7250.54,7250.54,7250.54,7250.54,0],["2019-07-05",7250.54,7250.54,7250.54,7250.54,0],["2019-07-08",7250.54,7250.54,7250.54,7250.54,0],["2019-07-09",7250.54,7250.54,7250.54,7250.54,0],["2019-07-10",7250.54,7250.54,7250.54,7250.54,0],["2019-07-11",7250.54,7250.54,7250.54,7250.54,0],["2019-07-12",7250.54,7250.54,7250.54,7250.54,0],["2019-07-15",7250.54,7250.54,7250.54,7250.54,0],["2019-07-16",7250.54,7250.54,7250.54,7250.54,0],["2019-07-17",7250.54,7250.54,7250.54,7250.54,0],["2019-07-18",7250.54,7250.54,7250.54,7250.54,0],["2019-07-19",7250.54,7250.54,7250.54,7250.54,0],["2019-07-22",7250.54,7250.54,7250.54,7250.54,0],["2019-07-23",7250.54,7250.54,7250.54,7250.54,0],["2019-07-24",7250.54,7250.54,7250.54,7250.54,0],["2019-07-25",7250.54,7250.54,7250.54,7250.54,0],["2019-07-26",7250.54,7250.54,7250.54,7250.54,0],["2019-07-29",7250.54,7250.54,7250.54,7250.54,0],["2019-07-30",7250.54,7250.54,7250.54,7250.54,0],["2019-07-31",7250.54,7250.54,7250.54,7250.54,0],["2019-08-01",7250.54,7250.54,7250.54,7250.54,0],["2019-08-02",7250.54,7250.54,7250.54,7250.54,0],["2019-08-05",7250.54,7250.54,7250.54,7250.54,0],["2019-08-06",7250.54,7250.54,7250.54,7250.54,0],["2019-08-07",7250.54,7250.54,7250.54,7250.54,0],["2019-08-08",7250.54,7250.54,7250.54,7250.54,0],["2019-08-09",7250.54,7250.54,7250.54,7250.54,0],["2019-08-12",7250.54,7250.54,7250.54,7250.54,0],["2019-08-13",7250.54,7250.54,7250.54,7250.54,0],["2019-08-14",7250.54,7250.54,7250.54,7250.54,0],["2019-08-15",7250.54,7250.54,7250.54,7250.54,0],["2019-08-16",7250.54,7250.54,7250.54,7250.54,0],["2019-08-19",7250.54,7250.54,7250.54,7250.54,0],["2019-08-20",7250.54,7250.54,7250.54,7250.54,0],["2019-08-21",7250.54,7250.54,7250.54,7250.54,0],["2019-08-22",7250.54,7250.54,7250.54,7250.54,0],["2019-08-23",7250.54,7250.54,7250.54,7250.54,0],["2019-08-26",7250.54,7250.54,7250.54,7250.54,0],["2019-08-27",7250.54,7250.54,7250.54,7250.54,0],["2019-08-28",7250.54,7250.54,7250.54,7250.54,0],["2019-08-29",7403.19,7403.19,7403.19,7403.19,1000],["2019-08-30",7403.19,7403.19,7403.19,7403.19,0],["2019-09-03",7403.19,7403.19,7403.19,7403.19,0],["2019-09-04",7403.19,7403.19,7403.19,7403.19,0],["2019-09-05",7403.19,7403.19,7403.19,7403.19,0],["2019-09-06",7403.19,7403.19,7403.19,7403.19,0],["2019-09-09",7403.19,7403.19,7403.19,7403.19,0],["2019-09-10",7403.19,7403.19,7403.19,7403.19,0],["2019-09-11",7403.19,7403.19,7403.19,7403.19,0],["2019-09-12",7403.19,7403.19,7403.19,7403.19,0],["2019-09-13",7403.19,7403.19,7403.19,7403.19,0],["2019-09-16",7403.19,7403.19,7403.19,7403.19,0],["2019-09-17",7403.19,7403.19,7403.19,7403.19,0],["2019-09-18",7403.19,7403.19,7403.19,7403.19,0],["2019-09-19",7403.19,7403.19,7403.19,7403.19,0],["2019-09-20",7403.19,7403.19,7403.19,7403.19,0],["2019-09-23",7403.19,7403.19,7403.19,7403.19,0],["2019-09-24",7403.19,7403.19,7403.19,7403.19,0],["2019-09-25",7403.19,7403.19,7403.19,7403.19,0],["2019-09-26",7403.19,7403.19,7403.19,7403.19,0],["2019-09-27",7403.19,7403.19,7403.19,7403.19,0],["2019-09-30",7403.19,7403.19,7403.19,7403.19,0],["2019-10-01",7403.19,7403.19,7403.19,7403.19,0],["2019-10-02",7403.19,7403.19,7403.19,7403.19,0],["2019-10-03",7403.19,7403.19,7403.19,7403.19,0],["2019-10-04",7403.19,7403.19,7403.19,7403.19,0],["2019-10-07",7403.19,7403.19,7403.19,7403.19,0],["2019-10-08",7403.19,7403.19,7403.19,7403.19,0],["2019-10-09",7403.19,7403.19,7403.19,7403.19,0],["2019-10-10",7403.19,7403.19,7403.19,7403.19,0],["2019-10-11",7403.19,7403.19,7403.19,7403.19,0],["2019-10-14",7403.19,7403.19,7403.19,7403.19,0],["2019-10-15",7403.19,7403.19,7403.19,7403.19,0],["2019-10-16",7403.19,7403.19,7403.19,7403.19,0],["2019-10-17",7403.19,7403.19,7403.19,7403.19,0],["2019-10-18",7403.19,7403.19,7403.19,7403.19,0],["2019-10-21",7403.19,7403.19,7403.19,7403.19,0],["2019-10-22",7403.19,7403.19,7403.19,7403.19,0],["2019-10-23",7403.19,7403.19,7403.19,7403.19,0],["2019-10-24",7403.19,7403.19,7403.19,7403.19,0],["2019-10-25",7403.19,7403.19,7403.19,7403.19,0],["2019-10-28",7403.19,7403.19,7403.19,7403.19,0],["2019-10-29",7403.19,7403.19,7403.19,7403.19,0],["2019-10-30",7403.19,7403.19,7403.19,7403.19,0],["2019-10-31",7403.19,7403.19,7403.19,7403.19,0],["2019-11-01",7403.19,7403.19,7403.19,7403.19,0],["2019-11-04",7403.19,7403.19,7403.19,7403.19,0],["2019-11-05",7403.19,7403.19,7403.19,7403.19,0],["2019-11-06",7403.19,7403.19,7403.19,7403.19,0],["2019-11-07",7403.19,7403.19,7403.19,7403.19,0],["2019-11-08",7403.19,7403.19,7403.19,7403.19,0],["2019-11-11",7403.19,7403.19,7403.19,7403.19,0],["2019-11-12",7403.19,7403.19,7403.19,7403.19,0],["2019-11-13",7403.19,7403.19,7403.19,7403.19,0],["2019-11-14",7403.19,7403.19,7403.19,7403.19,0],["2019-11-15",7403.19,7403.19,7403.19,7403.19,0],["2019-11-18",7403.19,7403.19,7403.19,7403.19,0],["2019-11-19",7403.19,7403.19,7403.19,7403.19,0],["2019-11-20",7403.19,7403.19,7403.19,7403.19,0],["2019-11-21",7403.19,7403.19,7403.19,7403.19,0],["2019-11-22",7403.19,7403.19,7403.19,7403.19,0],["2019-11-25",7403.19,7403.19,7403.19,7403.19,0],["2019-11-26",7403.19,7403.19,7403.19,7403.19,0],["2019-11-27",7403.19,7403.19,7403.19,7403.19,0],["2019-11-28",7403.19,7403.19,7403.19,7403.19,0],["2019-11-29",7403.19,7403.19,7403.19,7403.19,0],["2019-12-02",7403.19,7403.19,7403.19,7403.19,0],["2019-12-03",7403.19,7403.19,7403.19,7403.19,0],["2019-12-04",7403.19,7403.19,7403.19,7403.19,0],["2019-12-05",7403.19,7403.19,7403.19,7403.19,0],["2019-12-06",7403.19,7403.19,7403.19,7403.19,0],["2019-12-09",7403.19,7403.19,7403.19,7403.19,0],["2019-12-10",7403.19,7403.19,7403.19,7403.19,0],["2019-12-11",7403.19,7403.19,7403.19,7403.19,0],["2019-12-12",7403.19,7403.19,7403.19,7403.19,0],["2019-12-13",7403.19,7403.19,7403.19,7403.19,0],["2019-12-16",7403.19,7403.19,7403.19,7403.19,0],["2019-12-17",7403.19,7403.19,7403.19,7403.19,0],["2019-12-18",7403.19,7403.19,7403.19,7403.19,0],["2019-12-19",7403.19,7403.19,7403.19,7403.19,0],["2019-12-20",7403.19,7403.19,7403.19,7403.19,0],["2019-12-23",7403.19,7403.19,7403.19,7403.19,0],["2019-12-24",7403.19,7403.19,7403.19,7403.19,0],["2019-12-25",7403.19,7403.19,7403.19,7403.19,0],["2019-12-26",7403.19,7403.19,7403.19,7403.19,0],["2019-12-27",7403.19,7403.19,7403.19,7403.19,0],["2019-12-30",7403.19,7403.19,7403.19,7403.19,0],["2019-12-31",7403.19,7403.19,7403.19,7403.19,0],["2020-01-02",7403.19,7403.19,7403.19,7403.19,0],["2020-01-03",7403.19,7403.19,7403.19,7403.19,1000],["2020-01-06",7403.19,7403.19,7403.19,7403.19,0],["2020-01-07",7403.19,7403.19,7403.19,7403.19,0],["2020-01-08",7403.19,7403.19,7403.19,7403.19,0],["2020-01-09",7403.19,7403.19,7403.19,7403.19,0],["2020-01-10",7403.19,7403.19,7403.19,7403.19,0],["2020-01-13",7403.19,7403.19,7403.19,7403.19,0],["2020-01-14",7403.19,7403.19,7403.19,7403.19,0],["2020-01-15",7403.19,7403.19,7403.19,7403.19,0],["2020-01-16",7403.19,7403.19,7403.19,7403.19,0],["2020-01-17",7403.19,7403.19,7403.19,7403.19,0],["2020-01-20",7403.19,7403.19,7403.19,7403.19,0],["2020-01-21",7403.19,7403.19,7403.19,7403.19,0],["2020-01-22",7403.19,7403.19,7403.19,7403.19,0],["2020-01-30",7403.19,7403.19,7403.19,7403.19,0],["2020-01-31",7403.19,7403.19,7403.19,7403.19,0],["2020-02-03",6792.61,6792.61,6792.61,6792.61,66000],["2020-02-04",6258.36,6792.61,6258.36,6792.61,59000],["2020-02-05",6792.61,6792.61,6792.61,6792.61,0],["2020-02-06",6792.61,6792.61,6792.61,6792.61,0],["2020-02-07",6792.61,6792.61,6792.61,6792.61,0],["2020-02-10",6792.61,6792.61,6792.61,6792.61,0],["2020-02-11",6792.61,6792.61,6792.61,6792.61,7824],["2020-02-12",6792.61,6792.61,6792.61,6792.61,0],["2020-02-13",6792.61,6792.61,6792.61,6792.61,0],["2020-02-14",6792.61,6792.61,6792.61,6792.61,0],["2020-02-17",6792.61,6792.61,6792.61,6792.61,0],["2020-02-18",6792.61,6792.61,6792.61,6792.61,0],["2020-02-19",6792.61,6792.61,6792.61,6792.61,0],["2020-02-20",6792.61,6792.61,6792.61,6792.61,0],["2020-02-21",6792.61,6792.61,6792.61,6792.61,0],["2020-02-24",6792.61,6792.61,6792.61,6792.61,0],["2020-02-25",6792.61,6792.61,6792.61,6792.61,0],["2020-02-26",6792.61,6792.61,6792.61,6792.61,0],["2020-02-27",6792.61,6792.61,6792.61,6792.61,0],["2020-02-28",6792.61,6792.61,6792.61,6792.61,0],["2020-03-02",6792.61,6792.61,6792.61,6792.61,0],["2020-03-03",6792.61,6792.61,6792.61,6792.61,0],["2020-03-04",6792.61,6792.61,6792.61,6792.61,0],["2020-03-05",6792.61,6792.61,6792.61,6792.61,0],["2020-03-06",6792.61,6792.61,6792.61,6792.61,0],["2020-03-09",6792.61,6792.61,6792.61,6792.61,0],["2020-03-10",6792.61,6792.61,6792.61,6792.61,0],["2020-03-11",6792.61,6792.61,6792.61,6792.61,0],["2020-03-12",6792.61,6792.61,6792.61,6792.61,0],["2020-03-13",6792.61,6792.61,6792.61,6792.61,0],["2020-03-16",6792.61,6792.61,6792.61,6792.61,0],["2020-03-17",6792.61,6792.61,6792.61,6792.61,0],["2020-03-18",6792.61,6792.61,6792.61,6792.61,0],["2020-03-19",6792.61,6792.61,6792.61,6792.61,0],["2020-03-20",6792.61,6792.61,6792.61,6792.61,0],["2020-03-23",6792.61,6792.61,6792.61,6792.61,0],["2020-03-24",6792.61,6792.61,6792.61,6792.61,0],["2020-03-25",6792.61,6792.61,6792.61,6792.61,0],["2020-03-26",6792.61,6792.61,6792.61,6792.61,0],["2020-03-27",6792.61,6792.61,6792.61,6792.61,0],["2020-03-30",6792.61,6792.61,6792.61,6792.61,0],["2020-03-31",6792.61,6792.61,6792.61,6792.61,0],["2020-04-01",6792.61,6792.61,6792.61,6792.61,0],["2020-04-03",6792.61,6792.61,6792.61,6792.61,0],["2020-04-06",6792.61,6792.61,6792.61,6792.61,0],["2020-04-07",6792.61,6792.61,6792.61,6792.61,0],["2020-04-08",6792.61,6792.61,6792.61,6792.61,0],["2020-04-09",6792.61,6792.61,6792.61,6792.61,0],["2020-04-10",6792.61,6792.61,6792.61,6792.61,0],["2020-04-13",6792.61,6792.61,6792.61,6792.61,0],["2020-04-14",6792.61,6792.61,6792.61,6792.61,0],["2020-04-15",6792.61,6792.61,6792.61,6792.61,0],["2020-04-16",6792.61,6792.61,6792.61,6792.61,0],["2020-04-17",6792.61,6792.61,6792.61,6792.61,0],["2020-04-20",6792.61,6792.61,6792.61,6792.61,0],["2020-04-21",6792.61,6792.61,6792.61,6792.61,0],["2020-04-22",6792.61,6792.61,6792.61,6792.61,0],["2020-04-23",6792.61,6792.61,6792.61,6792.61,0],["2020-04-24",6792.61,6792.61,6792.61,6792.61,0],["2020-04-27",6792.61,6792.61,6792.61,6792.61,0],["2020-04-28",6792.61,6792.61,6792.61,6792.61,0],["2020-04-29",6792.61,6792.61,6792.61,6792.61,0],["2020-05-04",6792.61,6792.61,6792.61,6792.61,0],["2020-05-05",6792.61,6792.61,6792.61,6792.61,0],["2020-05-06",6792.61,6792.61,6792.61,6792.61,0],["2020-05-07",6792.61,6792.61,6792.61,6792.61,0],["2020-05-08",6792.61,6792.61,6792.61,6792.61,0],["2020-05-11",6792.61,6792.61,6792.61,6792.61,0],["2020-05-12",6792.61,6792.61,6792.61,6792.61,0],["2020-05-13",6792.61,6792.61,6792.61,6792.61,0],["2020-05-14",6792.61,6792.61,6792.61,6792.61,0],["2020-05-15",6792.61,6792.61,6792.61,6792.61,0],["2020-05-18",6792.61,6792.61,6792.61,6792.61,0],["2020-05-19",6792.61,6792.61,6792.61,6792.61,0],["2020-05-20",6792.61,6792.61,6792.61,6792.61,0],["2020-05-21",6792.61,6792.61,6792.61,6792.61,0],["2020-05-22",6792.61,6792.61,6792.61,6792.61,0],["2020-05-25",6792.61,6792.61,6792.61,6792.61,0],["2020-05-26",6792.61,6792.61,6792.61,6792.61,0],["2020-05-27",6792.61,6792.61,6792.61,6792.61,0],["2020-05-28",6792.61,6792.61,6792.61,6792.61,0],["2020-05-29",6792.61,6792.61,6792.61,6792.61,0],["2020-06-01",6792.61,6792.61,6792.61,6792.61,0],["2020-06-02",6792.61,6792.61,6792.61,6792.61,0],["2020-06-03",6792.61,6792.61,6792.61,6792.61,0],["2020-06-04",6792.61,6792.61,6792.61,6792.61,0],["2020-06-05",6792.61,6792.61,6792.61,6792.61,0],["2020-06-08",6792.61,6792.61,6792.61,6792.61,0],["2020-06-09",6792.61,6792.61,6792.61,6792.61,0],["2020-06-10",6792.61,6792.61,6792.61,6792.61,0],["2020-06-11",6792.61,6792.61,6792.61,6792.61,0],["2020-06-12",6792.61,6792.61,6792.61,6792.61,0],["2020-06-15",6792.61,6792.61,6792.61,6792.61,0],["2020-06-16",6792.61,6792.61,6792.61,6792.61,0],["2020-06-17",6792.61,6792.61,6792.61,6792.61,0],["2020-06-18",6792.61,6792.61,6792.61,6792.61,0],["2020-06-19",6792.61,6792.61,6792.61,6792.61,0],["2020-06-22",6792.61,6792.61,6792.61,6792.61,0],["2020-06-23",6792.61,6792.61,6792.61,6792.61,0],["2020-06-24",6792.61,6792.61,6792.61,6792.61,0],["2020-06-25",6792.61,6792.61,6792.61,6792.61,0],["2020-06-26",6792.61,6792.61,6792.61,6792.61,0],["2020-06-29",6792.61,6792.61,6792.61,6792.61,0],["2020-06-30",6792.61,6792.61,6792.61,6792.61,0],["2020-07-01",6792.61,6792.61,6792.61,6792.61,0],["2020-07-02",6792.61,6792.61,6792.61,6792.61,100],["2020-07-03",6792.61,6792.61,6792.61,6792.61,0],["2020-07-06",6792.61,6792.61,6792.61,6792.61,0],["2020-07-07",6792.61,6792.61,6792.61,6792.61,0],["2020-07-08",6792.61,6792.61,6792.61,6792.61,0],["2020-07-09",6792.61,6792.61,6792.61,6792.61,0],["2020-07-10",6792.61,6792.61,6792.61,6792.61,0],["2020-07-13",6792.61,6792.61,6792.61,6792.61,0],["2020-07-14",6792.61,6792.61,6792.61,6792.61,0],["2020-07-15",6792.61,6792.61,6792.61,6792.61,0],["2020-07-16",6792.61,6792.61,6792.61,6792.61,0],["2020-07-17",6792.61,6792.61,6792.61,6792.61,0],["2020-07-20",6792.61,6792.61,6792.61,6792.61,0],["2020-07-21",6792.61,6792.61,6792.61,6792.61,0],["2020-07-22",6792.61,6792.61,6792.61,6792.61,0],["2020-07-23",6792.61,6792.61,6792.61,6792.61,0],["2020-07-24",6792.61,6792.61,6792.61,6792.61,0],["2020-07-27",6792.61,6792.61,6792.61,6792.61,0],["2020-07-28",6792.61,6792.61,6792.61,6792.61,0],["2020-07-29",6792.61,6792.61,6792.61,6792.61,0],["2020-07-30",6792.61,6792.61,6792.61,6792.61,0],["2020-07-31",6792.61,6792.61,6792.61,6792.61,0],["2020-08-03",6792.61,6792.61,6792.61,6792.61,0],["2020-08-04",6792.61,6792.61,6792.61,6792.61,0],["2020-08-05",6792.61,6792.61,6792.61,6792.61,0],["2020-08-06",6792.61,6792.61,6792.61,6792.61,0],["2020-08-07",6792.61,6792.61,6792.61,6792.61,0],["2020-08-10",6792.61,6792.61,6792.61,6792.61,0],["2020-08-11",6792.61,6792.61,6792.61,6792.61,0],["2020-08-12",6792.61,6792.61,6792.61,6792.61,0],["2020-08-13",6792.61,6792.61,6792.61,6792.61,0],["2020-08-14",6792.61,6792.61,6792.61,6792.61,0],["2020-08-17",6792.61,6792.61,6792.61,6792.61,0],["2020-08-18",6792.61,6792.61,6792.61,6792.61,0],["2020-08-19",6792.61,6792.61,6792.61,6792.61,0],["2020-08-20",6792.61,6792.61,6792.61,6792.61,0],["2020-08-21",6792.61,6792.61,6792.61,6792.61,0],["2020-08-24",6792.61,6792.61,6792.61,6792.61,0],["2020-08-25",6792.61,6792.61,6792.61,6792.61,0],["2020-08-26",6792.61,6792.61,6792.61,6792.61,0],["2020-08-27",6792.61,6792.61,6792.61,6792.61,0],["2020-08-28",6792.61,6792.61,6792.61,6792.61,0],["2020-08-31",6792.61,6792.61,6792.61,6792.61,0],["2020-09-01",6792.61,6792.61,6792.61,6792.61,0],["2020-09-03",6792.61,6792.61,6792.61,6792.61,0],["2020-09-04",6792.61,6792.61,6792.61,6792.61,0],["2020-09-07",6792.61,6792.61,6792.61,6792.61,0],["2020-09-08",6792.61,6792.61,6792.61,6792.61,0],["2020-09-09",6792.61,6792.61,6792.61,6792.61,0],["2020-09-10",6792.61,6792.61,6792.61,6792.61,0],["2020-09-11",6792.61,6792.61,6792.61,6792.61,0],["2020-09-14",6792.61,6792.61,6792.61,6792.61,0],["2020-09-15",6792.61,6792.61,6792.61,6792.61,0],["2020-09-16",6792.61,6792.61,6792.61,6792.61,0],["2020-09-17",6792.61,6792.61,6792.61,6792.61,0],["2020-09-18",6792.61,6792.61,6792.61,6792.61,0],["2020-09-21",6792.61,6792.61,6792.61,6792.61,0],["2020-09-22",6792.61,6792.61,6792.61,6792.61,0],["2020-09-23",6792.61,6792.61,6792.61,6792.61,0],["2020-09-24",6792.61,6792.61,6792.61,6792.61,0],["2020-09-25",6792.61,6792.61,6792.61,6792.61,0],["2020-09-28",6792.61,6792.61,6792.61,6792.61,0],["2020-09-29",6792.61,6792.61,6792.61,6792.61,0],["2020-09-30",6792.61,6792.61,6792.61,6792.61,0],["2020-10-01",6792.61,6792.61,6792.61,6792.61,0],["2020-10-02",6792.61,6792.61,6792.61,6792.61,0],["2020-10-05",6792.61,6792.61,6792.61,6792.61,0],["2020-10-06",6792.61,6792.61,6792.61,6792.61,0],["2020-10-07",6792.61,6792.61,6792.61,6792.61,0],["2020-10-08",6792.61,6792.61,6792.61,6792.61,0],["2020-10-09",6792.61,6792.61,6792.61,6792.61,0],["2020-10-12",6792.61,6792.61,6792.61,6792.61,0],["2020-10-13",6792.61,6792.61,6792.61,6792.61,0],["2020-10-14",6792.61,6792.61,6792.61,6792.61,0],["2020-10-15",6792.61,6792.61,6792.61,6792.61,0],["2020-10-16",6792.61,6792.61,6792.61,6792.61,0],["2020-10-19",6792.61,6792.61,6792.61,6792.61,0],["2020-10-20",6792.61,6792.61,6792.61,6792.61,0],["2020-10-21",6792.61,6792.61,6792.61,6792.61,0],["2020-10-22",6792.61,6792.61,6792.61,6792.61,0],["2020-10-23",6792.61,6792.61,6792.61,6792.61,0],["2020-10-26",6792.61,6792.61,6792.61,6792.61,0],["2020-10-27",6792.61,6792.61,6792.61,6792.61,0],["2020-10-28",6792.61,6792.61,6792.61,6792.61,0],["2020-10-29",6792.61,6792.61,6792.61,6792.61,0],["2020-10-30",6792.61,6792.61,6792.61,6792.61,0],["2020-11-02",6792.61,6792.61,6792.61,6792.61,0],["2020-11-03",6792.61,6792.61,6792.61,6792.61,0],["2020-11-04",6792.61,6792.61,6792.61,6792.61,0],["2020-11-05",6792.61,6792.61,6792.61,6792.61,0],["2020-11-06",6792.61,6792.61,6792.61,6792.61,0],["2020-11-09",6792.61,6792.61,6792.61,6792.61,0],["2020-11-10",6792.61,6792.61,6792.61,6792.61,0],["2020-11-11",6792.61,6792.61,6792.61,6792.61,100],["2020-11-12",6792.61,6792.61,6792.61,6792.61,0],["2020-11-13",6792.61,6792.61,6792.61,6792.61,0],["2020-11-16",6792.61,6792.61,6792.61,6792.61,0],["2020-11-17",6792.61,6792.61,6792.61,6792.61,0],["2020-11-18",6792.61,6792.61,6792.61,6792.61,0],["2020-11-19",6792.61,6792.61,6792.61,6792.61,0],["2020-11-20",6792.61,6792.61,6792.61,6792.61,0],["2020-11-23",6792.61,6792.61,6792.61,6792.61,0],["2020-11-24",6792.61,6792.61,6792.61,6792.61,0],["2020-11-25",6792.61,6792.61,6792.61,6792.61,0],["2020-11-26",6792.61,6792.61,6792.61,6792.61,0],["2020-11-27",6792.61,6792.61,6792.61,6792.61,0],["2020-11-30",6792.61,6792.61,6792.61,6792.61,0],["2020-12-01",6792.61,6792.61,6792.61,6792.61,0],["2020-12-02",6792.61,6792.61,6792.61,6792.61,0],["2020-12-03",6792.61,6792.61,6792.61,6792.61,0],["2020-12-04",6792.61,6792.61,6792.61,6792.61,0],["2020-12-07",6792.61,6792.61,6792.61,6792.61,0],["2020-12-08",6792.61,6792.61,6792.61,6792.61,0],["2020-12-09",6792.61,6792.61,6792.61,6792.61,0],["2020-12-10",6792.61,6792.61,6792.61,6792.61,0],["2020-12-11",6792.61,6792.61,6792.61,6792.61,0],["2020-12-14",6792.61,6792.61,6792.61,6792.61,0],["2020-12-15",6792.61,6792.61,6792.61,6792.61,0],["2020-12-16",6792.61,6792.61,6792.61,6792.61,0],["2020-12-17",6792.61,6792.61,6792.61,6792.61,0],["2020-12-18",6792.61,6792.61,6792.61,6792.61,0],["2020-12-21",6160.74,6160.74,6160.74,6160.74,100],["2020-12-22",6160.74,6160.74,6160.74,6160.74,0],["2020-12-23",6160.74,6160.74,6160.74,6160.74,0],["2020-12-24",6160.74,6160.74,6160.74,6160.74,0],["2020-12-25",6160.74,6160.74,6160.74,6160.74,0],["2020-12-28",6160.74,6160.74,5923.79,5923.79,11000],["2020-12-29",5923.79,5923.79,5923.79,5923.79,40000],["2020-12-30",5923.79,5923.79,5923.79,5923.79,25000],["2020-12-31",5528.87,5528.87,5528.87,5528.87,20100],["2021-01-04",5686.84,5686.84,5686.84,5686.84,25100],["2021-01-05",5686.84,5686.84,5686.84,5686.84,8000],["2021-01-06",5686.84,5686.84,5686.84,5686.84,0],["2021-01-07",5686.84,5686.84,5686.84,5686.84,0],["2021-01-08",5686.84,5686.84,5686.84,5686.84,0],["2021-01-11",5686.84,5686.84,5686.84,5686.84,0],["2021-01-12",5686.84,5686.84,5686.84,5686.84,0],["2021-01-13",5686.84,5686.84,5686.84,5686.84,0],["2021-01-14",5686.84,5686.84,5686.84,5686.84,0],["2021-01-15",5686.84,5686.84,5686.84,5686.84,0],["2021-01-18",5923.79,5923.79,5923.79,5923.79,100],["2021-01-19",5923.79,5923.79,5923.79,5923.79,0],["2021-01-20",6002.77,6160.74,6002.77,6160.74,200],["2021-01-21",6160.74,6160.74,6160.74,6160.74,0],["2021-01-22",6160.74,6160.74,6160.74,6160.74,0],["2021-01-25",6160.74,6160.74,6160.74,6160.74,0],["2021-01-26",6160.74,6160.74,6160.74,6160.74,0],["2021-01-27",6160.74,6160.74,6160.74,6160.74,100],["2021-01-28",6160.74,6160.74,6160.74,6160.74,0],["2021-01-29",6160.74,6160.74,6160.74,6160.74,0],["2021-02-01",6160.74,6160.74,6160.74,6160.74,0],["2021-02-02",6160.74,6160.74,6160.74,6160.74,0],["2021-02-03",6160.74,6160.74,6160.74,6160.74,0],["2021-02-04",6160.74,6160.74,6160.74,6160.74,0],["2021-02-05",6160.74,6160.74,6160.74,6160.74,0],["2021-02-08",6160.74,6160.74,6160.74,6160.74,0],["2021-02-09",6160.74,6160.74,6160.74,6160.74,0],["2021-02-17",6160.74,6160.74,6160.74,6160.74,0],["2021-02-18",6160.74,6160.74,6160.74,6160.74,0],["2021-02-19",6160.74,6160.74,6160.74,6160.74,0],["2021-02-22",6160.74,6160.74,6160.74,6160.74,0],["2021-02-23",6160.74,6160.74,6160.74,6160.74,0],["2021-02-24",6160.74,6160.74,6160.74,6160.74,0],["2021-02-25",6160.74,6160.74,6160.74,6160.74,0],["2021-02-26",6160.74,6160.74,6160.74,6160.74,0],["2021-03-01",6160.74,6160.74,6160.74,6160.74,0],["2021-03-02",6160.74,6160.74,6160.74,6160.74,0],["2021-03-03",6160.74,6160.74,6160.74,6160.74,0],["2021-03-04",6160.74,6160.74,6160.74,6160.74,0],["2021-03-05",6160.74,6160.74,6160.74,6160.74,0],["2021-03-08",6160.74,6160.74,6160.74,6160.74,0],["2021-03-09",6160.74,6160.74,6160.74,6160.74,0],["2021-03-10",6160.74,6160.74,6160.74,6160.74,0],["2021-03-11",6160.74,6160.74,6160.74,6160.74,0],["2021-03-12",6160.74,6160.74,6160.74,6160.74,0],["2021-03-15",6160.74,6160.74,6160.74,6160.74,0],["2021-03-16",6160.74,6160.74,6160.74,6160.74,0],["2021-03-17",6160.74,6160.74,6160.74,6160.74,0],["2021-03-18",6160.74,6160.74,6160.74,6160.74,0],["2021-03-19",5923.79,5923.79,5923.79,5923.79,200],["2021-03-22",5923.79,5923.79,5923.79,5923.79,0],["2021-03-23",5923.79,5923.79,5923.79,5923.79,0],["2021-03-24",5923.79,5923.79,5923.79,5923.79,0],["2021-03-25",5923.79,5923.79,5923.79,5923.79,0],["2021-03-26",5923.79,5923.79,5923.79,5923.79,0],["2021-03-29",5923.79,5923.79,5923.79,5923.79,0],["2021-03-30",5923.79,5923.79,5923.79,5923.79,0],["2021-03-31",5923.79,5923.79,5923.79,5923.79,0],["2021-04-01",5923.79,5923.79,5923.79,5923.79,0],["2021-04-02",5923.79,5923.79,5923.79,5923.79,0],["2021-04-05",5923.79,5923.79,5923.79,5923.79,0],["2021-04-06",6484.15,6484.15,6484.15,6484.15,200],["2021-04-07",6484.15,7124.56,6484.15,7124.56,4700],["2021-04-08",7764.97,7764.97,7764.97,7764.97,500],["2021-04-09",7764.97,7764.97,7764.97,7764.97,0],["2021-04-12",7604.87,7604.87,7604.87,7604.87,300],["2021-04-13",7204.61,7204.61,7204.61,7204.61,3100],["2021-04-14",7204.61,7204.61,7204.61,7204.61,0],["2021-04-15",7204.61,7204.61,7204.61,7204.61,0],["2021-04-16",7204.61,7204.61,7204.61,7204.61,0],["2021-04-19",7204.61,7204.61,7204.61,7204.61,0],["2021-04-20",7204.61,7204.61,7204.61,7204.61,0],["2021-04-22",7204.61,7204.61,7204.61,7204.61,0],["2021-04-23",7204.61,7204.61,7204.61,7204.61,0],["2021-04-26",7204.61,7204.61,7204.61,7204.61,0],["2021-04-27",7204.61,7204.61,7204.61,7204.61,0],["2021-04-28",7204.61,7204.61,7204.61,7204.61,0],["2021-04-29",6564.2,6564.2,6564.2,6564.2,200],["2021-05-04",6564.2,6564.2,6564.2,6564.2,0],["2021-05-05",6564.2,6564.2,6564.2,6564.2,0],["2021-05-06",6083.89,6083.89,6083.89,6083.89,100],["2021-05-07",6083.89,6083.89,6083.89,6083.89,0],["2021-05-10",6083.89,6083.89,6083.89,6083.89,0],["2021-05-11",6083.89,6083.89,6083.89,6083.89,0],["2021-05-12",6083.89,6083.89,6083.89,6083.89,0],["2021-05-13",6083.89,6083.89,6083.89,6083.89,0],["2021-05-14",6083.89,6083.89,6083.89,6083.89,0],["2021-05-17",6083.89,6083.89,6083.89,6083.89,0],["2021-05-18",6083.89,6083.89,6083.89,6083.89,0],["2021-05-19",6083.89,6083.89,6083.89,6083.89,0],["2021-05-20",6564.2,6644.25,6564.2,6644.25,200],["2021-05-21",7284.66,7284.66,7284.66,7284.66,1700],["2021-05-24",7284.66,7284.66,7284.66,7284.66,300],["2021-05-25",7284.66,7284.66,7284.66,7284.66,0],["2021-05-26",7684.92,7845.02,7684.92,7845.02,400],["2021-05-27",7845.02,7845.02,7845.02,7845.02,100],["2021-05-28",7845.02,7845.02,7845.02,7845.02,0],["2021-05-31",7845.02,7845.02,7845.02,7845.02,0],["2021-06-01",7845.02,7845.02,7845.02,7845.02,0],["2021-06-02",7845.02,7845.02,7845.02,7845.02,0],["2021-06-03",7524.82,7524.82,7524.82,7524.82,1000],["2021-06-04",7524.82,7524.82,7524.82,7524.82,0],["2021-06-07",6964.46,7604.87,6964.46,7204.61,37500],["2021-06-08",7044.51,7044.51,6724.3,6724.3,20400],["2021-06-09",6644.25,6644.25,6644.25,6644.25,3000],["2021-06-10",6644.25,6644.25,6644.25,6644.25,0],["2021-06-11",6324.05,6324.05,6324.05,6324.05,14000],["2021-06-14",6324.05,6324.05,6324.05,6324.05,30100],["2021-06-15",6324.05,6324.05,6324.05,6324.05,13750],["2021-06-16",6324.05,6324.05,6324.05,6324.05,14400],["2021-06-17",6324.05,6324.05,6324.05,6324.05,0],["2021-06-18",6324.05,6324.05,6324.05,6324.05,0],["2021-06-21",6404.1,6884.41,6404.1,6884.41,2400],["2021-06-22",7124.56,7124.56,7124.56,7124.56,3800],["2021-06-23",7124.56,7124.56,7124.56,7124.56,300],["2021-06-24",7044.51,7044.51,7044.51,7044.51,600],["2021-06-25",7044.51,7044.51,6964.46,6964.46,5000],["2021-06-28",6804.35,6884.41,6804.35,6884.41,200],["2021-06-29",6884.41,6884.41,6884.41,6884.41,0],["2021-06-30",6804.35,6804.35,6804.35,6804.35,500],["2021-07-01",6163.94,6804.35,6163.94,6804.35,300],["2021-07-02",6804.35,6804.35,6804.35,6804.35,0],["2021-07-05",6804.35,6804.35,6804.35,6804.35,0],["2021-07-06",6404.1,6564.2,6324.05,6564.2,58600],["2021-07-07",6404.1,6404.1,6404.1,6404.1,5900],["2021-07-08",6404.1,6404.1,6003.84,6244.0,61700],["2021-07-09",6244.0,6244.0,6244.0,6244.0,59000],["2021-07-12",6244.0,6244.0,6244.0,6244.0,0],["2021-07-13",6244.0,6244.0,6244.0,6244.0,0],["2021-07-14",6244.0,6244.0,6244.0,6244.0,0],["2021-07-15",6244.0,6244.0,6244.0,6244.0,0],["2021-07-16",6244.0,6244.0,6244.0,6244.0,0],["2021-07-19",6244.0,6244.0,6244.0,6244.0,0],["2021-07-20",6244.0,6244.0,6244.0,6244.0,0],["2021-07-21",6244.0,6244.0,6244.0,6244.0,0],["2021-07-22",6244.0,6244.0,6244.0,6244.0,0],["2021-07-23",6244.0,6244.0,6244.0,6244.0,0],["2021-07-26",6244.0,6244.0,6244.0,6244.0,0],["2021-07-27",6244.0,6244.0,6244.0,6244.0,0],["2021-07-28",6244.0,6244.0,6244.0,6244.0,0],["2021-07-29",6244.0,6244.0,6244.0,6244.0,0],["2021-07-30",6244.0,6244.0,6244.0,6244.0,0],["2021-08-02",6244.0,6244.0,6244.0,6244.0,0],["2021-08-03",6244.0,6244.0,6244.0,6244.0,0],["2021-08-04",6244.0,6244.0,6244.0,6244.0,0],["2021-08-05",6244.0,6244.0,6244.0,6244.0,0],["2021-08-06",6244.0,6244.0,6244.0,6244.0,0],["2021-08-09",6244.0,6244.0,6244.0,6244.0,0],["2021-08-10",6244.0,6244.0,6244.0,6244.0,0],["2021-08-11",6244.0,6244.0,6244.0,6244.0,0],["2021-08-12",6244.0,6244.0,6244.0,6244.0,0],["2021-08-13",6244.0,6244.0,6244.0,6244.0,0],["2021-08-16",6244.0,6244.0,6244.0,6244.0,0],["2021-08-17",6244.0,6244.0,6244.0,6244.0,0],["2021-08-18",6244.0,6244.0,6244.0,6244.0,0],["2021-08-19",6244.0,6244.0,6244.0,6244.0,0],["2021-08-20",5683.64,5683.64,5683.64,5683.64,100],["2021-08-23",5683.64,5683.64,5683.64,5683.64,0],["2021-08-24",5683.64,5683.64,5683.64,5683.64,0],["2021-08-25",5683.64,5683.64,5683.64,5683.64,0],["2021-08-26",5683.64,5683.64,5683.64,5683.64,0],["2021-08-27",5683.64,5683.64,5683.64,5683.64,0],["2021-08-30",5683.64,5683.64,5683.64,5683.64,0],["2021-08-31",5683.64,5683.64,5683.64,5683.64,0],["2021-09-01",5683.64,5683.64,5683.64,5683.64,0],["2021-09-06",5683.64,5683.64,5683.64,5683.64,0],["2021-09-07",5683.64,5683.64,5683.64,5683.64,0],["2021-09-08",5683.64,5683.64,5683.64,5683.64,0],["2021-09-09",5683.64,5683.64,5683.64,5683.64,0],["2021-09-10",5683.64,5683.64,5683.64,5683.64,0],["2021-09-13",5683.64,5683.64,5683.64,5683.64,0],["2021-09-14",5683.64,5683.64,5683.64,5683.64,0],["2021-09-15",5683.64,5683.64,5683.64,5683.64,0],["2021-09-16",5683.64,5683.64,5683.64,5683.64,0],["2021-09-17",5683.64,5683.64,5683.64,5683.64,0],["2021-09-20",5123.28,5123.28,5123.28,5123.28,3000],["2021-09-21",5123.28,5123.28,5123.28,5123.28,0],["2021-09-22",5603.59,5603.59,5603.59,5603.59,100],["2021-09-23",5603.59,5603.59,5603.59,5603.59,600],["2021-09-24",5603.59,5603.59,5603.59,5603.59,0],["2021-09-27",5123.28,5123.28,5123.28,5123.28,500],["2021-09-28",5603.59,5603.59,5603.59,5603.59,300],["2021-09-29",5603.59,5603.59,5603.59,5603.59,0],["2021-09-30",5603.59,5603.59,5603.59,5603.59,0],["2021-10-01",5603.59,5603.59,5603.59,5603.59,0],["2021-10-04",5603.59,5603.59,5603.59,5603.59,0],["2021-10-05",5603.59,5603.59,5603.59,5603.59,0],["2021-10-06",5523.53,5683.64,5523.53,5683.64,400],["2021-10-07",5683.64,5683.64,5683.64,5683.64,0],["2021-10-08",5683.64,5683.64,5683.64,5683.64,0],["2021-10-11",5683.64,5683.64,5683.64,5683.64,0],["2021-10-12",5683.64,5683.64,5683.64,5683.64,0],["2021-10-13",5683.64,5683.64,5683.64,5683.64,0],["2021-10-14",5603.59,5603.59,5603.59,5603.59,100],["2021-10-15",5683.64,5683.64,5683.64,5683.64,400],["2021-10-18",5683.64,5683.64,5683.64,5683.64,0],["2021-10-19",5683.64,5683.64,5683.64,5683.64,0],["2021-10-20",5683.64,5683.64,5683.64,5683.64,0],["2021-10-21",6244.0,6244.0,6163.94,6163.94,600],["2021-10-22",6163.94,6163.94,6163.94,6163.94,0],["2021-10-25",6163.94,6163.94,6163.94,6163.94,0],["2021-10-26",6163.94,6163.94,6163.94,6163.94,100],["2021-10-27",6163.94,6163.94,6163.94,6163.94,200],["2021-10-28",6404.1,6404.1,6404.1,6404.1,100],["2021-10-29",6404.1,6404.1,6404.1,6404.1,0],["2021-11-01",6404.1,6404.1,6404.1,6404.1,0],["2021-11-02",6404.1,6404.1,6404.1,6404.1,0],["2021-11-03",6404.1,6404.1,6404.1,6404.1,0],["2021-11-04",6404.1,6404.1,6404.1,6404.1,0],["2021-11-05",6404.1,6404.1,6404.1,6404.1,0],["2021-11-08",6404.1,6404.1,6404.1,6404.1,0],["2021-11-09",6404.1,6404.1,6404.1,6404.1,0],["2021-11-10",6083.89,6083.89,6003.84,6083.89,300],["2021-11-11",6083.89,6083.89,6083.89,6083.89,0],["2021-11-12",6083.89,6083.89,6003.84,6003.84,2700],["2021-11-15",6083.89,6564.2,6003.84,6404.1,1200],["2021-11-16",6484.15,6484.15,6484.15,6484.15,1400],["2021-11-17",6484.15,6484.15,6083.89,6484.15,500],["2021-11-18",6484.15,6484.15,6404.1,6404.1,3800],["2021-11-19",6404.1,6404.1,6404.1,6404.1,0],["2021-11-22",6404.1,6404.1,6404.1,6404.1,0],["2021-11-23",6404.1,6404.1,6404.1,6404.1,0],["2021-11-24",6324.05,7044.51,6324.05,7044.51,6000],["2021-11-25",7604.87,7604.87,7204.61,7524.82,900],["2021-11-26",8245.28,8245.28,7604.87,7604.87,2300],["2021-11-29",8325.33,8325.33,8165.23,8165.23,2300],["2021-11-30",8965.74,8965.74,8405.38,8965.74,5500],["2021-12-01",8965.74,8965.74,8805.64,8805.64,700],["2021-12-02",8005.12,8085.17,8005.12,8005.12,2500],["2021-12-03",8005.12,8005.12,7204.61,7444.76,4700],["2021-12-06",7204.61,7204.61,7204.61,7204.61,100],["2021-12-07",7284.66,7284.66,7284.66,7284.66,100],["2021-12-08",7284.66,7284.66,7284.66,7284.66,300],["2021-12-09",7284.66,7284.66,7284.66,7284.66,0],["2021-12-10",7284.66,7284.66,7284.66,7284.66,0],["2021-12-13",6884.41,6964.46,6644.25,6724.3,1700],["2021-12-14",6644.25,6804.35,6644.25,6644.25,400],["2021-12-15",7204.61,7204.61,6964.46,6964.46,300],["2021-12-16",6964.46,6964.46,6964.46,6964.46,0],["2021-12-17",6804.35,6804.35,6804.35,6804.35,200],["2021-12-20",6404.1,6404.1,6404.1,6404.1,700],["2021-12-21",6404.1,6804.35,6404.1,6804.35,500],["2021-12-22",6324.05,6804.35,6324.05,6804.35,600],["2021-12-23",6804.35,6804.35,6804.35,6804.35,0],["2021-12-24",6804.35,6804.35,6804.35,6804.35,0],["2021-12-27",6644.25,6644.25,6644.25,6644.25,400],["2021-12-28",6244.0,6244.0,6244.0,6244.0,800],["2021-12-29",6244.0,6244.0,6244.0,6244.0,1800],["2021-12-30",6484.15,6564.2,6484.15,6564.2,200],["2021-12-31",6564.2,6564.2,6564.2,6564.2,0],["2022-01-04",6564.2,6564.2,6564.2,6564.2,2000],["2022-01-05",6564.2,6564.2,6564.2,6564.2,0],["2022-01-06",6564.2,6724.3,6564.2,6724.3,1800],["2022-01-07",6244.0,6884.41,6244.0,6804.35,1000],["2022-01-10",6884.41,7444.76,6884.41,7444.76,3100],["2022-01-11",7684.92,8165.23,7684.92,8165.23,900],["2022-01-12",7364.71,7364.71,7364.71,7364.71,700],["2022-01-13",6724.3,7044.51,6724.3,7044.51,1400],["2022-01-14",6484.15,7604.87,6484.15,7604.87,200],["2022-01-17",6884.41,7124.56,6884.41,7124.56,300],["2022-01-18",7124.56,7124.56,7124.56,7124.56,0],["2022-01-19",7124.56,7124.56,7124.56,7124.56,0],["2022-01-20",7044.51,7044.51,6964.46,6964.46,200],["2022-01-21",7044.51,7604.87,7044.51,7604.87,400],["2022-01-24",7524.82,7524.82,7204.61,7204.61,400],["2022-01-25",7204.61,7204.61,7204.61,7204.61,0],["2022-01-26",7204.61,7204.61,7204.61,7204.61,0],["2022-01-27",7204.61,7204.61,7204.61,7204.61,0],["2022-01-28",6484.15,6484.15,6484.15,6484.15,400],["2022-02-07",6484.15,6484.15,6484.15,6484.15,0],["2022-02-08",6484.15,6484.15,6484.15,6484.15,0],["2022-02-09",6484.15,6484.15,6484.15,6484.15,0],["2022-02-10",6484.15,6484.15,6484.15,6484.15,0],["2022-02-11",6484.15,6484.15,6484.15,6484.15,0],["2022-02-14",6804.35,6804.35,6804.35,6804.35,200],["2022-02-15",6804.35,6804.35,6804.35,6804.35,0],["2022-02-16",6804.35,6804.35,6804.35,6804.35,0],["2022-02-17",6244.0,6244.0,6244.0,6244.0,100],["2022-02-18",6244.0,6244.0,6244.0,6244.0,0],["2022-02-21",6244.0,6244.0,6244.0,6244.0,0],["2022-02-22",6244.0,6244.0,6244.0,6244.0,0],["2022-02-23",6244.0,6244.0,6244.0,6244.0,300],["2022-02-24",5843.74,5923.79,5843.74,5923.79,300],["2022-02-25",6404.1,6404.1,6404.1,6404.1,200],["2022-02-28",6404.1,6404.1,6404.1,6404.1,0],["2022-03-01",6324.05,6404.1,6324.05,6404.1,800],["2022-03-02",6404.1,6404.1,6404.1,6404.1,0],["2022-03-03",6404.1,6404.1,6404.1,6404.1,0],["2022-03-04",6404.1,6484.15,6404.1,6484.15,400],["2022-03-07",6724.3,7124.56,6724.3,7124.56,2200],["2022-03-08",7124.56,7284.66,7124.56,7284.66,400],["2022-03-09",7284.66,7444.76,7284.66,7444.76,300],["2022-03-10",7204.61,7204.61,7204.61,7204.61,400],["2022-03-11",7204.61,7204.61,7204.61,7204.61,100],["2022-03-14",7204.61,7204.61,7204.61,7204.61,0],["2022-03-15",6484.15,6484.15,6484.15,6484.15,200],["2022-03-16",6163.94,6244.0,6163.94,6244.0,300],["2022-03-17",6244.0,6244.0,6244.0,6244.0,0],["2022-03-18",6724.3,6804.35,6724.3,6804.35,200],["2022-03-21",7044.51,7284.66,7044.51,7284.66,200],["2022-03-22",7204.61,7204.61,7204.61,7204.61,100],["2022-03-23",7925.07,7925.07,7845.02,7925.07,6120],["2022-03-24",8005.12,8005.12,7364.71,7364.71,300],["2022-03-25",8085.17,8085.17,8085.17,8085.17,500],["2022-03-28",8085.17,8885.69,8085.17,8245.28,4300],["2022-03-29",8245.28,8245.28,8245.28,8245.28,800],["2022-03-30",7604.87,7604.87,7604.87,7604.87,200],["2022-03-31",7044.51,7204.61,7044.51,7204.61,200],["2022-04-01",7204.61,7204.61,7204.61,7204.61,0],["2022-04-04",7604.87,7604.87,7364.71,7364.71,200],["2022-04-05",7444.76,7444.76,7444.76,7444.76,300],["2022-04-06",7444.76,7444.76,7444.76,7444.76,0],["2022-04-07",7204.61,7204.61,7204.61,7204.61,300],["2022-04-08",7204.61,7204.61,7204.61,7204.61,0],["2022-04-12",7925.07,7925.07,7925.07,7925.07,400],["2022-04-13",8645.53,8645.53,8485.43,8645.53,1500],["2022-04-14",9446.05,9446.05,9205.89,9285.94,1200],["2022-04-15",8405.38,8405.38,8405.38,8405.38,600],["2022-04-18",9125.84,9125.84,8005.12,8005.12,1400],["2022-04-19",7524.82,7524.82,7524.82,7524.82,600],["2022-04-20",7524.82,7524.82,7524.82,7524.82,0],["2022-04-21",7524.82,7524.82,7524.82,7524.82,100],["2022-04-22",7524.82,7524.82,7524.82,7524.82,0],["2022-04-25",7524.82,7524.82,7524.82,7524.82,0],["2022-04-26",6804.35,6804.35,6804.35,6804.35,300],["2022-04-27",6644.25,6644.25,6163.94,6644.25,2000],["2022-04-28",6644.25,6644.25,6644.25,6644.25,200],["2022-04-29",7284.66,7284.66,7284.66,7284.66,800],["2022-05-04",6564.2,6564.2,6564.2,6564.2,1000],["2022-05-05",6564.2,6564.2,6564.2,6564.2,200],["2022-05-06",7124.56,7124.56,7124.56,7124.56,400],["2022-05-09",7124.56,7124.56,7124.56,7124.56,0],["2022-05-10",7124.56,7124.56,7124.56,7124.56,0],["2022-05-11",7124.56,7124.56,7124.56,7124.56,0],["2022-05-12",7124.56,7124.56,7124.56,7124.56,5100],["2022-05-13",7764.97,7764.97,7444.76,7444.76,300],["2022-05-16",8085.17,8085.17,8085.17,8085.17,100],["2022-05-17",8885.69,8885.69,8885.69,8885.69,100],["2022-05-18",8885.69,8885.69,8885.69,8885.69,0],["2022-05-19",8885.69,8885.69,8885.69,8885.69,0],["2022-05-20",9686.2,9686.2,8005.12,8805.64,800],["2022-05-23",7925.07,7925.07,7925.07,7925.07,100],["2022-05-24",8245.28,8245.28,8245.28,8245.28,400],["2022-05-25",9045.79,9045.79,8165.23,8165.23,2400],["2022-05-26",8965.74,8965.74,8805.64,8805.64,200],["2022-05-27",8805.64,8805.64,8805.64,8805.64,0],["2022-05-30",9446.05,9446.05,9446.05,9446.05,100],["2022-05-31",8885.69,8885.69,8805.64,8805.64,600],["2022-06-01",8485.43,8485.43,7925.07,7925.07,200],["2022-06-02",7925.07,7925.07,7925.07,7925.07,0],["2022-06-03",8645.53,8645.53,8645.53,8645.53,100],["2022-06-06",8645.53,8645.53,8645.53,8645.53,0],["2022-06-07",9285.94,9285.94,9285.94,9285.94,100],["2022-06-08",10166.51,10166.51,10166.51,10166.51,100],["2022-06-09",10166.51,10166.51,10166.51,10166.51,0],["2022-06-10",10166.51,10166.51,10166.51,10166.51,0],["2022-06-13",9205.89,9205.89,9205.89,9205.89,100],["2022-06-14",9205.89,9205.89,9205.89,9205.89,0],["2022-06-15",9205.89,9205.89,9205.89,9205.89,0],["2022-06-16",9205.89,9205.89,9205.89,9205.89,0],["2022-06-17",9125.84,9125.84,8325.33,8325.33,1900],["2022-06-20",7524.82,8005.12,7524.82,7684.92,2800],["2022-06-21",7684.92,7684.92,7684.92,7684.92,0],["2022-06-22",8405.38,8405.38,8405.38,8405.38,100],["2022-06-23",8405.38,8405.38,8405.38,8405.38,0],["2022-06-24",9045.79,9045.79,9045.79,9045.79,100],["2022-06-27",8805.64,8805.64,8485.43,8485.43,400],["2022-06-28",7684.92,8325.33,7684.92,8245.28,58800],["2022-06-29",8245.28,8245.28,8245.28,8245.28,0],["2022-06-30",9045.79,9045.79,9045.79,9045.79,100],["2022-07-01",8165.23,8165.23,8165.23,8165.23,100],["2022-07-04",8965.74,8965.74,8005.12,8005.12,600],["2022-07-05",7604.87,7604.87,7204.61,7204.61,300],["2022-07-06",7845.02,7845.02,7044.51,7044.51,200],["2022-07-07",7044.51,7044.51,7044.51,7044.51,100],["2022-07-08",7044.51,7044.51,6404.1,6404.1,600],["2022-07-11",7044.51,7044.51,5763.69,6564.2,1500],["2022-07-12",6564.2,6964.46,6003.84,6083.89,700],["2022-07-13",5523.53,5523.53,5523.53,5523.53,1700],["2022-07-14",6003.84,6003.84,5923.79,5923.79,300],["2022-07-15",6404.1,6404.1,6404.1,6404.1,100],["2022-07-18",6724.3,6724.3,6324.05,6324.05,200],["2022-07-19",6324.05,6324.05,6324.05,6324.05,0],["2022-07-20",6324.05,6324.05,6324.05,6324.05,0],["2022-07-21",6324.05,6324.05,6324.05,6324.05,0],["2022-07-22",6324.05,6324.05,6324.05,6324.05,0],["2022-07-25",6804.35,6804.35,5763.69,6324.05,400],["2022-07-26",5763.69,5763.69,5763.69,5763.69,200],["2022-07-27",5763.69,5763.69,5763.69,5763.69,0],["2022-07-28",5763.69,5763.69,5763.69,5763.69,0],["2022-07-29",6244.0,6244.0,5763.69,5763.69,400],["2022-08-01",6244.0,6244.0,6244.0,6244.0,100],["2022-08-02",6244.0,6244.0,6244.0,6244.0,0],["2022-08-03",6244.0,6244.0,6244.0,6244.0,0],["2022-08-04",5683.64,5683.64,5683.64,5683.64,3900],["2022-08-05",5203.33,5203.33,5203.33,5203.33,300],["2022-08-08",5203.33,5203.33,5203.33,5203.33,0],["2022-08-09",5603.59,5603.59,4883.13,4883.13,200],["2022-08-10",4482.87,4803.07,4402.82,4803.07,1200],["2022-08-11",4803.07,4803.07,4803.07,4803.07,200],["2022-08-12",5283.38,5283.38,4562.92,4562.92,200],["2022-08-15",4642.97,4642.97,4562.92,4562.92,400],["2022-08-16",4562.92,4642.97,4562.92,4642.97,500],["2022-08-17",4723.02,4723.02,4642.97,4642.97,500],["2022-08-18",4723.02,4723.02,4723.02,4723.02,400],["2022-08-19",4723.02,4723.02,4723.02,4723.02,200],["2022-08-22",4723.02,4723.02,4723.02,4723.02,0],["2022-08-23",4402.82,4482.87,4402.82,4482.87,200],["2022-08-24",4482.87,4482.87,4482.87,4482.87,0],["2022-08-25",4803.07,4883.13,4803.07,4883.13,1100],["2022-08-26",4883.13,4883.13,4883.13,4883.13,0],["2022-08-29",4803.07,4803.07,4482.87,4482.87,300],["2022-08-30",4482.87,4482.87,4482.87,4482.87,0],["2022-08-31",4242.72,4402.82,4242.72,4402.82,4000],["2022-09-05",4402.82,4402.82,4402.82,4402.82,0],["2022-09-06",4723.02,4723.02,4723.02,4723.02,100],["2022-09-07",4402.82,4402.82,4402.82,4402.82,100],["2022-09-08",4402.82,4402.82,4402.82,4402.82,0],["2022-09-09",4402.82,4402.82,4402.82,4402.82,0],["2022-09-12",4162.66,4162.66,4162.66,4162.66,100],["2022-09-13",4162.66,4162.66,4162.66,4162.66,0],["2022-09-14",3842.46,3842.46,3842.46,3842.46,100],["2022-09-15",3762.41,3762.41,3762.41,3762.41,100],["2022-09-16",3442.2,3442.2,3442.2,3442.2,700],["2022-09-19",3282.1,3442.2,3282.1,3442.2,500],["2022-09-20",3442.2,3442.2,3442.2,3442.2,1400],["2022-09-21",3202.05,3762.41,3202.05,3762.41,4500],["2022-09-22",4082.61,4082.61,4082.61,4082.61,2500],["2022-09-23",4482.87,4482.87,4482.87,4482.87,3100],["2022-09-26",4482.87,4883.13,4482.87,4883.13,2500],["2022-09-27",5363.43,5363.43,5363.43,5363.43,4800],["2022-09-28",5843.74,5843.74,5843.74,5843.74,500],["2022-09-29",6404.1,6404.1,6404.1,6404.1,2300],["2022-09-30",7044.51,7044.51,7044.51,7044.51,1800],["2022-10-03",7684.92,7684.92,7684.92,7684.92,600],["2022-10-04",8405.38,8405.38,8405.38,8405.38,1500],["2022-10-05",9205.89,9205.89,7604.87,8405.38,6900],["2022-10-06",7845.02,7845.02,7604.87,7604.87,400],["2022-10-07",6884.41,6884.41,6884.41,6884.41,100],["2022-10-10",6244.0,6244.0,6244.0,6244.0,300],["2022-10-11",5683.64,5683.64,5683.64,5683.64,200],["2022-10-12",5123.28,5683.64,5123.28,5123.28,6600],["2022-10-13",5603.59,5603.59,5603.59,5603.59,900],["2022-10-14",6163.94,6163.94,6163.94,6163.94,3500],["2022-10-17",6644.25,6724.3,6644.25,6724.3,1100],["2022-10-18",6083.89,6404.1,6083.89,6083.89,1400],["2022-10-19",5603.59,5603.59,5523.53,5523.53,2700],["2022-10-20",5043.23,5043.23,5043.23,5043.23,100],["2022-10-21",5043.23,5043.23,5043.23,5043.23,0],["2022-10-24",5523.53,5523.53,5523.53,5523.53,900],["2022-10-25",6003.84,6003.84,5043.23,5043.23,800],["2022-10-26",5523.53,5523.53,5523.53,5523.53,100],["2022-10-27",5523.53,5523.53,5523.53,5523.53,100],["2022-10-28",5043.23,5043.23,5043.23,5043.23,100],["2022-10-31",5043.23,5043.23,5043.23,5043.23,0],["2022-11-01",4642.97,4642.97,4642.97,4642.97,800],["2022-11-02",4642.97,4642.97,4642.97,4642.97,0],["2022-11-03",4642.97,4642.97,4642.97,4642.97,0],["2022-11-04",4242.72,4242.72,4242.72,4242.72,400],["2022-11-07",4242.72,4242.72,4242.72,4242.72,0],["2022-11-08",4242.72,4242.72,4242.72,4242.72,0],["2022-11-09",3842.46,3842.46,3842.46,3842.46,500],["2022-11-10",3842.46,3842.46,3842.46,3842.46,0],["2022-11-11",3842.46,3842.46,3842.46,3842.46,0],["2022-11-14",3842.46,3842.46,3842.46,3842.46,200],["2022-11-15",3842.46,3842.46,3842.46,3842.46,0],["2022-11-16",3842.46,3842.46,3842.46,3842.46,0],["2022-11-17",4162.66,4162.66,4162.66,4162.66,400],["2022-11-18",4162.66,4162.66,4162.66,4162.66,0],["2022-11-21",4162.66,4162.66,4162.66,4162.66,0],["2022-11-22",4162.66,4162.66,4162.66,4162.66,0],["2022-11-23",4162.66,4162.66,4162.66,4162.66,0],["2022-11-24",4162.66,4162.66,4162.66,4162.66,0],["2022-11-25",4162.66,4162.66,4162.66,4162.66,0],["2022-11-28",3842.46,4482.87,3842.46,4482.87,1300],["2022-11-29",4082.61,4082.61,4082.61,4082.61,200],["2022-11-30",4082.61,4082.61,4082.61,4082.61,0],["2022-12-01",4482.87,4482.87,4482.87,4482.87,1700],["2022-12-02",4883.13,4883.13,4883.13,4883.13,100],["2022-12-05",4883.13,4883.13,4883.13,4883.13,0],["2022-12-06",4402.82,4402.82,4402.82,4402.82,200],["2022-12-07",4402.82,4402.82,4402.82,4402.82,0],["2022-12-08",4082.61,4082.61,4082.61,4082.61,100],["2022-12-09",4082.61,4082.61,4082.61,4082.61,0],["2022-12-12",4082.61,4082.61,4082.61,4082.61,0],["2022-12-13",4082.61,4082.61,4082.61,4082.61,0],["2022-12-14",4082.61,4082.61,4082.61,4082.61,0],["2022-12-15",4082.61,4082.61,4082.61,4082.61,0],["2022-12-16",4082.61,4082.61,4082.61,4082.61,0],["2022-12-19",4082.61,4082.61,4082.61,4082.61,0],["2022-12-20",4082.61,4082.61,4082.61,4082.61,0],["2022-12-21",4082.61,4082.61,4082.61,4082.61,0],["2022-12-22",4082.61,4082.61,4082.61,4082.61,0],["2022-12-23",4082.61,4082.61,4082.61,4082.61,0],["2022-12-26",4082.61,4082.61,4082.61,4082.61,0],["2022-12-27",4082.61,4082.61,4082.61,4082.61,0],["2022-12-28",4482.87,4482.87,4482.87,4482.87,200],["2022-12-29",4883.13,4883.13,4883.13,4883.13,1200],["2022-12-30",5363.43,5363.43,5363.43,5363.43,3100],["2023-01-03",5843.74,5843.74,5843.74,5843.74,1000],["2023-01-04",5843.74,5843.74,5843.74,5843.74,900],["2023-01-05",5843.74,5843.74,5843.74,5843.74,0],["2023-01-06",5283.38,5283.38,5283.38,5283.38,100],["2023-01-09",4803.07,4803.07,4803.07,4803.07,300],["2023-01-10",4322.77,5283.38,4322.77,5283.38,1700],["2023-01-11",5763.69,5763.69,5763.69,5763.69,100],["2023-01-12",6324.05,6324.05,5203.33,5203.33,300],["2023-01-13",5603.59,5603.59,4723.02,5203.33,900],["2023-01-16",5203.33,5203.33,5203.33,5203.33,0],["2023-01-17",5203.33,5203.33,5203.33,5203.33,0],["2023-01-18",5203.33,5203.33,5203.33,5203.33,0],["2023-01-19",5283.38,5283.38,5283.38,5283.38,100],["2023-01-27",4803.07,4803.07,4803.07,4803.07,400],["2023-01-30",4402.82,4402.82,4402.82,4402.82,600],["2023-01-31",4803.07,4803.07,4723.02,4723.02,200],["2023-02-01",4723.02,4723.02,4723.02,4723.02,0],["2023-02-02",4723.02,4723.02,4723.02,4723.02,300],["2023-02-03",4723.02,4723.02,4723.02,4723.02,0],["2023-02-06",4723.02,4723.02,4723.02,4723.02,0],["2023-02-07",4723.02,4723.02,4723.02,4723.02,0],["2023-02-08",5123.28,5123.28,5123.28,5123.28,100],["2023-02-09",5123.28,5123.28,5123.28,5123.28,0],["2023-02-10",5123.28,5123.28,5123.28,5123.28,0],["2023-02-13",5123.28,5123.28,5123.28,5123.28,0],["2023-02-14",5123.28,5123.28,5123.28,5123.28,0],["2023-02-15",5123.28,5123.28,5123.28,5123.28,0],["2023-02-16",5123.28,5123.28,5123.28,5123.28,0],["2023-02-17",5123.28,5123.28,5123.28,5123.28,0],["2023-02-20",5123.28,5123.28,5123.28,5123.28,0],["2023-02-21",4642.97,4642.97,4642.97,4642.97,1800],["2023-02-22",4642.97,4642.97,4642.97,4642.97,0],["2023-02-23",5043.23,5043.23,5043.23,5043.23,100],["2023-02-24",5043.23,5043.23,5043.23,5043.23,0],["2023-02-27",5363.43,5363.43,4562.92,4562.92,200],["2023-02-28",4562.92,4562.92,4562.92,4562.92,0],["2023-03-01",4562.92,4562.92,4562.92,4562.92,0],["2023-03-02",4562.92,4562.92,4562.92,4562.92,0],["2023-03-03",4162.66,4162.66,4162.66,4162.66,1000],["2023-03-06",4162.66,4162.66,4162.66,4162.66,0],["2023-03-07",4162.66,4162.66,4162.66,4162.66,0],["2023-03-08",4562.92,4562.92,4562.92,4562.92,100],["2023-03-09",4562.92,4562.92,4562.92,4562.92,0],["2023-03-10",4562.92,4562.92,4562.92,4562.92,500],["2023-03-13",4162.66,4883.13,4162.66,4883.13,200],["2023-03-14",4883.13,4883.13,4402.82,4402.82,1500],["2023-03-15",4402.82,4402.82,4402.82,4402.82,0],["2023-03-16",4402.82,4402.82,4402.82,4402.82,0],["2023-03-17",4723.02,4723.02,4723.02,4723.02,100],["2023-03-20",4723.02,4723.02,4723.02,4723.02,0],["2023-03-21",4723.02,4723.02,4723.02,4723.02,0],["2023-03-22",4723.02,4723.02,4723.02,4723.02,0],["2023-03-23",4723.02,4723.02,4723.02,4723.02,0],["2023-03-24",4723.02,4723.02,4723.02,4723.02,0],["2023-03-27",4723.02,4723.02,4723.02,4723.02,0],["2023-03-28",4723.02,4723.02,4723.02,4723.02,0],["2023-03-29",4723.02,4723.02,4723.02,4723.02,0],["2023-03-30",4723.02,4723.02,4723.02,4723.02,0],["2023-03-31",4723.02,4723.02,4723.02,4723.02,0],["2023-04-03",4723.02,4723.02,4723.02,4723.02,0],["2023-04-04",4723.02,4723.02,4723.02,4723.02,0],["2023-04-05",4723.02,4723.02,4723.02,4723.02,0],["2023-04-06",4723.02,4723.02,4723.02,4723.02,0],["2023-04-07",4723.02,4723.02,4723.02,4723.02,0],["2023-04-10",4723.02,4723.02,4723.02,4723.02,0],["2023-04-11",4723.02,4723.02,4723.02,4723.02,0],["2023-04-12",4402.82,4402.82,4402.82,4402.82,100],["2023-04-13",4402.82,4402.82,4402.82,4402.82,0],["2023-04-14",4402.82,4402.82,4402.82,4402.82,0],["2023-04-17",4402.82,4402.82,4402.82,4402.82,0],["2023-04-18",4402.82,4402.82,4402.82,4402.82,0],["2023-04-19",4402.82,4402.82,4402.82,4402.82,0],["2023-04-20",4402.82,4402.82,4402.82,4402.82,0],["2023-04-21",4402.82,4402.82,4402.82,4402.82,0],["2023-04-24",4402.82,4402.82,4402.82,4402.82,0],["2023-04-25",4162.66,4803.07,4002.56,4002.56,1600],["2023-04-26",4002.56,4002.56,4002.56,4002.56,0],["2023-04-27",4082.61,4082.61,4082.61,4082.61,100],["2023-04-28",4082.61,4482.87,4082.61,4482.87,600],["2023-05-04",4482.87,4883.13,4482.87,4883.13,1100],["2023-05-05",4883.13,4883.13,4883.13,4883.13,0],["2023-05-08",4402.82,4402.82,4402.82,4402.82,400],["2023-05-09",4002.56,4002.56,4002.56,4002.56,1600],["2023-05-10",4002.56,4002.56,4002.56,4002.56,0],["2023-05-11",4082.61,4162.66,4082.61,4162.66,200],["2023-05-12",4242.72,4242.72,4242.72,4242.72,100],["2023-05-15",4242.72,4322.77,4242.72,4322.77,200],["2023-05-16",4322.77,4322.77,4082.61,4162.66,1500],["2023-05-17",4082.61,4322.77,4082.61,4322.77,200],["2023-05-18",4322.77,4322.77,4322.77,4322.77,0],["2023-05-19",3922.51,4642.97,3922.51,4642.97,1000],["2023-05-22",4242.72,4642.97,4242.72,4642.97,1300],["2023-05-23",4242.72,4242.72,4242.72,4242.72,1000],["2023-05-24",4242.72,4242.72,4242.72,4242.72,0],["2023-05-25",4242.72,4242.72,4242.72,4242.72,500],["2023-05-26",4242.72,4242.72,4242.72,4242.72,0],["2023-05-29",4242.72,4242.72,4242.72,4242.72,100],["2023-05-30",4242.72,4242.72,4242.72,4242.72,0],["2023-05-31",4402.82,4402.82,4322.77,4322.77,300],["2023-06-01",4322.77,4642.97,4322.77,4482.87,3100],["2023-06-02",4482.87,4482.87,4482.87,4482.87,0],["2023-06-05",4482.87,4482.87,4482.87,4482.87,0],["2023-06-06",4482.87,4482.87,4482.87,4482.87,0],["2023-06-07",4482.87,4482.87,4322.77,4322.77,1000],["2023-06-08",4002.56,4723.02,4002.56,4723.02,500],["2023-06-09",4723.02,4723.02,4723.02,4723.02,0],["2023-06-12",4723.02,4723.02,4723.02,4723.02,0],["2023-06-13",4803.07,4803.07,4322.77,4322.77,1200],["2023-06-14",4322.77,4322.77,4322.77,4322.77,600],["2023-06-15",4322.77,4322.77,4322.77,4322.77,0],["2023-06-16",4562.92,4562.92,4562.92,4562.92,100],["2023-06-19",4562.92,4562.92,4562.92,4562.92,0],["2023-06-20",4562.92,4562.92,4562.92,4562.92,0],["2023-06-21",4482.87,4482.87,4482.87,4482.87,100],["2023-06-22",4482.87,4482.87,4482.87,4482.87,100],["2023-06-23",4482.87,4562.92,4482.87,4562.92,200],["2023-06-26",4562.92,4562.92,4562.92,4562.92,0],["2023-06-27",4562.92,4562.92,4562.92,4562.92,0],["2023-06-28",4642.97,4642.97,4642.97,4642.97,100],["2023-06-29",4642.97,4642.97,4642.97,4642.97,0],["2023-06-30",4642.97,4642.97,4642.97,4642.97,0],["2023-07-03",4803.07,4803.07,4803.07,4803.07,100],["2023-07-04",5043.23,5043.23,5043.23,5043.23,100],["2023-07-05",5043.23,5043.23,5043.23,5043.23,0],["2023-07-06",5043.23,5043.23,5043.23,5043.23,0],["2023-07-07",5043.23,5043.23,5043.23,5043.23,0],["2023-07-10",5043.23,5043.23,5043.23,5043.23,0],["2023-07-11",5043.23,5043.23,5043.23,5043.23,0],["2023-07-12",5043.23,5043.23,5043.23,5043.23,0],["2023-07-13",5043.23,5043.23,5043.23,5043.23,0],["2023-07-14",4562.92,4562.92,4562.92,4562.92,100],["2023-07-17",4562.92,4562.92,4562.92,4562.92,200],["2023-07-18",4322.77,4322.77,4322.77,4322.77,100],["2023-07-19",4322.77,4322.77,4322.77,4322.77,0],["2023-07-20",4322.77,4322.77,4322.77,4322.77,0],["2023-07-21",4723.02,4723.02,4723.02,4723.02,100],["2023-07-24",4883.13,4883.13,4723.02,4723.02,500],["2023-07-25",4723.02,4723.02,4723.02,4723.02,0],["2023-07-26",4723.02,4723.02,4723.02,4723.02,100],["2023-07-27",4723.02,4723.02,4723.02,4723.02,0],["2023-07-28",4723.02,4723.02,4723.02,4723.02,0],["2023-07-31",4723.02,4723.02,4723.02,4723.02,0],["2023-08-01",4322.77,4723.02,4322.77,4723.02,1400],["2023-08-02",4723.02,4723.02,4723.02,4723.02,100],["2023-08-03",4723.02,4723.02,4723.02,4723.02,0],["2023-08-04",4723.02,4723.02,4723.02,4723.02,0],["2023-08-07",4723.02,4723.02,4723.02,4723.02,0],["2023-08-08",4402.82,4482.87,4402.82,4482.87,700],["2023-08-09",4482.87,4482.87,4482.87,4482.87,0],["2023-08-10",4482.87,4482.87,4482.87,4482.87,0],["2023-08-11",4082.61,4082.61,4082.61,4082.61,1500],["2023-08-14",4082.61,4082.61,4082.61,4082.61,0],["2023-08-15",4482.87,4482.87,4482.87,4482.87,1300],["2023-08-16",4803.07,4883.13,4803.07,4883.13,1900],["2023-08-17",4402.82,4402.82,4402.82,4402.82,100],["2023-08-18",4402.82,4402.82,4402.82,4402.82,3300],["2023-08-21",4082.61,4082.61,4082.61,4082.61,400],["2023-08-22",3682.36,3682.36,3682.36,3682.36,300],["2023-08-23",4002.56,4002.56,4002.56,4002.56,100],["2023-08-24",4002.56,4002.56,4002.56,4002.56,0],["2023-08-25",4002.56,4002.56,4002.56,4002.56,0],["2023-08-28",4402.82,4402.82,4402.82,4402.82,1400],["2023-08-29",4803.07,4803.07,4803.07,4803.07,300],["2023-08-30",4884.48,4965.89,4884.48,4965.89,1800],["2023-08-31",4965.89,4965.89,4965.89,4965.89,0],["2023-09-05",4965.89,4965.89,4965.89,4965.89,200],["2023-09-06",4965.89,4965.89,4965.89,4965.89,0],["2023-09-07",4965.89,4965.89,4965.89,4965.89,0],["2023-09-08",4965.89,4965.89,4965.89,4965.89,100],["2023-09-11",4965.89,4965.89,4965.89,4965.89,0],["2023-09-12",4965.89,4965.89,4965.89,4965.89,0],["2023-09-13",4965.89,4965.89,4965.89,4965.89,200],["2023-09-14",4965.89,4965.89,4965.89,4965.89,0],["2023-09-15",4965.89,4965.89,4965.89,4965.89,500],["2023-09-18",4884.48,4884.48,4884.48,4884.48,400],["2023-09-19",4884.48,4884.48,4884.48,4884.48,300],["2023-09-20",4884.48,4884.48,4884.48,4884.48,300],["2023-09-21",5128.71,5372.93,5128.71,5372.93,2500],["2023-09-22",5372.93,5372.93,5372.93,5372.93,1800],["2023-09-25",5291.52,5372.93,5291.52,5372.93,300],["2023-09-26",5861.38,5861.38,5372.93,5372.93,14000],["2023-09-27",5291.52,5372.93,5291.52,5372.93,18600],["2023-09-28",5372.93,5454.34,5372.93,5372.93,2100],["2023-09-29",5372.93,5454.34,5372.93,5454.34,11100],["2023-10-02",5454.34,5454.34,5372.93,5372.93,300],["2023-10-03",5372.93,5698.56,5372.93,5372.93,2600],["2023-10-04",5372.93,5372.93,5372.93,5372.93,500],["2023-10-05",5454.34,5454.34,5454.34,5454.34,1500],["2023-10-06",5372.93,5372.93,5372.93,5372.93,100],["2023-10-09",5372.93,5372.93,5372.93,5372.93,100],["2023-10-10",5372.93,5861.38,5372.93,5861.38,1900],["2023-10-11",5861.38,5861.38,5861.38,5861.38,0],["2023-10-12",5861.38,5861.38,5861.38,5861.38,0],["2023-10-13",5861.38,5861.38,5861.38,5861.38,0],["2023-10-16",5861.38,5861.38,5861.38,5861.38,0],["2023-10-17",5861.38,5861.38,5861.38,5861.38,0],["2023-10-18",5861.38,5861.38,5861.38,5861.38,0],["2023-10-19",6447.52,6447.52,5666.0,5666.0,700],["2023-10-20",5666.0,5666.0,5666.0,5666.0,0],["2023-10-23",5666.0,5666.0,5666.0,5666.0,500],["2023-10-24",6154.45,6154.45,6154.45,6154.45,200],["2023-10-25",6154.45,6154.45,6154.45,6154.45,0],["2023-10-26",6545.21,6740.58,6545.21,6740.58,1500],["2023-10-27",6740.58,6740.58,6740.58,6740.58,200],["2023-10-30",6740.58,6740.58,6740.58,6740.58,0],["2023-10-31",6740.58,6740.58,6740.58,6740.58,0],["2023-11-01",6252.14,6349.83,6252.14,6349.83,300],["2023-11-02",6349.83,6349.83,6349.83,6349.83,0],["2023-11-03",6740.58,6838.27,6740.58,6838.27,600],["2023-11-06",6838.27,6838.27,6838.27,6838.27,0],["2023-11-07",6838.27,6838.27,6838.27,6838.27,0],["2023-11-08",6252.14,6252.14,6252.14,6252.14,300],["2023-11-09",5861.38,6252.14,5861.38,6252.14,200],["2023-11-10",6252.14,6252.14,6252.14,6252.14,0],["2023-11-13",6252.14,6252.14,6252.14,6252.14,0],["2023-11-14",6252.14,6252.14,6252.14,6252.14,0],["2023-11-15",6252.14,6252.14,6252.14,6252.14,0],["2023-11-16",6252.14,6252.14,6252.14,6252.14,0],["2023-11-17",6252.14,6252.14,6252.14,6252.14,0],["2023-11-20",6252.14,6252.14,6252.14,6252.14,0],["2023-11-21",6252.14,6252.14,6252.14,6252.14,0],["2023-11-22",6252.14,6252.14,6252.14,6252.14,0],["2023-11-23",6252.14,6252.14,6252.14,6252.14,0],["2023-11-24",6252.14,6252.14,6252.14,6252.14,0],["2023-11-27",5861.38,6642.9,5861.38,6642.9,200],["2023-11-28",7229.03,7229.03,6740.58,6740.58,200],["2023-11-29",6740.58,6740.58,6740.58,6740.58,0],["2023-11-30",6740.58,6740.58,6740.58,6740.58,0],["2023-12-01",6740.58,6740.58,6740.58,6740.58,0],["2023-12-04",6740.58,6740.58,6740.58,6740.58,0],["2023-12-05",6740.58,6740.58,6740.58,6740.58,0],["2023-12-06",6154.45,6154.45,6154.45,6154.45,1000],["2023-12-07",6642.9,6642.9,6642.9,6642.9,100],["2023-12-08",6642.9,6642.9,6642.9,6642.9,0],["2023-12-11",6154.45,6154.45,6154.45,6154.45,400],["2023-12-12",6154.45,6154.45,6154.45,6154.45,0],["2023-12-13",6154.45,6154.45,6154.45,6154.45,0],["2023-12-14",6154.45,6154.45,6154.45,6154.45,0],["2023-12-15",6154.45,6154.45,6154.45,6154.45,0],["2023-12-18",6154.45,6154.45,6154.45,6154.45,0],["2023-12-19",6154.45,6154.45,6154.45,6154.45,0],["2023-12-20",6545.21,6545.21,6252.14,6252.14,200],["2023-12-21",6642.9,6642.9,6642.9,6642.9,100],["2023-12-22",6642.9,6642.9,6642.9,6642.9,0],["2023-12-25",6740.58,6740.58,6349.83,6349.83,200],["2023-12-26",6545.21,6740.58,6545.21,6740.58,1000],["2023-12-27",6740.58,6740.58,6740.58,6740.58,0],["2023-12-28",7131.34,7131.34,7131.34,7131.34,200],["2023-12-29",7815.17,7815.17,7131.34,7131.34,800],["2024-01-02",7717.48,7815.17,7229.03,7229.03,1200],["2024-01-03",7815.17,7912.86,7815.17,7912.86,1100],["2024-01-04",8694.38,8694.38,7619.79,7619.79,300],["2024-01-05",8205.93,8205.93,7424.41,7424.41,800],["2024-01-08",8108.24,8108.24,7033.65,7912.86,800],["2024-01-09",7424.41,7424.41,7424.41,7424.41,100],["2024-01-10",8108.24,8108.24,7522.1,8010.55,2100],["2024-01-11",8010.55,8303.62,8010.55,8303.62,900],["2024-01-12",8596.69,8596.69,7619.79,7619.79,5100],["2024-01-15",7619.79,7619.79,7619.79,7619.79,0],["2024-01-16",7619.79,7619.79,7619.79,7619.79,400],["2024-01-17",7619.79,7619.79,7619.79,7619.79,0],["2024-01-18",7912.86,8108.24,7912.86,8108.24,900],["2024-01-19",7619.79,7619.79,7619.79,7619.79,800],["2024-01-22",6935.96,8303.62,6935.96,7619.79,1000],["2024-01-23",7033.65,8303.62,7033.65,7619.79,1600],["2024-01-24",6935.96,8303.62,6935.96,8108.24,1000],["2024-01-25",8108.24,8108.24,8108.24,8108.24,0],["2024-01-26",8108.24,8205.93,8108.24,8205.93,900],["2024-01-29",8205.93,8205.93,8205.93,8205.93,0],["2024-01-30",8205.93,8205.93,8205.93,8205.93,0],["2024-01-31",8694.38,8792.07,8694.38,8792.07,800],["2024-02-01",8792.07,8792.07,8792.07,8792.07,0],["2024-02-02",8401.31,8401.31,8401.31,8401.31,500],["2024-02-05",8401.31,8401.31,8401.31,8401.31,0],["2024-02-06",8401.31,8401.31,8401.31,8401.31,0],["2024-02-07",8401.31,8401.31,8401.31,8401.31,0],["2024-02-15",8987.45,8987.45,8987.45,8987.45,100],["2024-02-16",8987.45,8987.45,8987.45,8987.45,0],["2024-02-19",9085.14,9085.14,8792.07,8792.07,1500],["2024-02-20",8792.07,8792.07,8792.07,8792.07,500],["2024-02-21",8596.69,8792.07,8596.69,8596.69,900],["2024-02-22",8596.69,8596.69,8596.69,8596.69,0],["2024-02-23",8596.69,8889.76,8596.69,8792.07,700],["2024-02-26",8792.07,8792.07,8792.07,8792.07,0],["2024-02-27",8792.07,8792.07,8792.07,8792.07,0],["2024-02-28",8401.31,8401.31,8401.31,8401.31,100],["2024-02-29",8401.31,8401.31,8303.62,8303.62,300],["2024-03-01",8303.62,8303.62,8303.62,8303.62,0],["2024-03-04",8303.62,8303.62,8303.62,8303.62,0],["2024-03-05",8303.62,8303.62,8303.62,8303.62,0],["2024-03-06",8303.62,8303.62,8303.62,8303.62,0],["2024-03-07",8303.62,8303.62,8303.62,8303.62,0],["2024-03-08",8303.62,8303.62,8303.62,8303.62,0],["2024-03-11",8303.62,8303.62,8303.62,8303.62,0],["2024-03-12",8303.62,8303.62,8303.62,8303.62,0],["2024-03-13",7912.86,8792.07,7912.86,8792.07,200],["2024-03-14",8010.55,8010.55,8010.55,8010.55,500],["2024-03-15",8010.55,8010.55,8010.55,8010.55,0],["2024-03-18",8010.55,8010.55,8010.55,8010.55,0],["2024-03-19",8010.55,8010.55,8010.55,8010.55,0],["2024-03-20",8010.55,8010.55,8010.55,8010.55,0],["2024-03-21",8010.55,8010.55,8010.55,8010.55,0],["2024-03-22",8010.55,8010.55,8010.55,8010.55,0],["2024-03-25",8792.07,8792.07,8499.0,8499.0,200],["2024-03-26",8499.0,8499.0,8499.0,8499.0,0],["2024-03-27",8499.0,8499.0,8499.0,8499.0,0],["2024-03-28",8499.0,8499.0,8499.0,8499.0,0],["2024-03-29",7815.17,7815.17,7717.48,7717.48,900],["2024-04-01",7717.48,7815.17,7717.48,7717.48,5400],["2024-04-02",7229.03,7717.48,7229.03,7619.79,135300],["2024-04-03",7229.03,8303.62,7229.03,7717.48,4900],["2024-04-04",7717.48,7717.48,7326.72,7326.72,4100],["2024-04-05",7326.72,7717.48,7326.72,7717.48,6300],["2024-04-08",7717.48,7717.48,7717.48,7717.48,300],["2024-04-09",7717.48,7717.48,7717.48,7717.48,0],["2024-04-10",7717.48,7717.48,7717.48,7717.48,0],["2024-04-11",7717.48,7717.48,7717.48,7717.48,0],["2024-04-12",7326.72,7326.72,7326.72,7326.72,4000],["2024-04-15",8010.55,8010.55,8010.55,8010.55,100],["2024-04-16",7326.72,7326.72,7326.72,7326.72,2500],["2024-04-17",7326.72,7326.72,7326.72,7326.72,2200],["2024-04-19",7326.72,7326.72,7229.03,7229.03,200],["2024-04-22",7229.03,7229.03,7229.03,7229.03,0],["2024-04-23",7229.03,7229.03,7229.03,7229.03,0],["2024-04-24",7229.03,7229.03,7229.03,7229.03,0],["2024-04-25",7229.03,7229.03,7229.03,7229.03,0],["2024-04-26",6935.96,7912.86,6935.96,7229.03,1900],["2024-05-02",6838.27,7717.48,6838.27,7131.34,1200],["2024-05-03",7131.34,7131.34,7131.34,7131.34,500],["2024-05-06",7033.65,7619.79,7033.65,7619.79,200],["2024-05-07",8303.62,8303.62,7229.03,7229.03,400],["2024-05-08",7131.34,7131.34,7131.34,7131.34,100],["2024-05-09",7033.65,7619.79,6447.52,6447.52,900],["2024-05-10",7033.65,7033.65,7033.65,7033.65,100],["2024-05-13",6642.9,7522.1,6642.9,7522.1,300],["2024-05-14",7522.1,8205.93,7522.1,8205.93,1100],["2024-05-15",8987.45,8987.45,8987.45,8987.45,100],["2024-05-16",8987.45,8987.45,8987.45,8987.45,0],["2024-05-17",8987.45,8987.45,8987.45,8987.45,0],["2024-05-20",8987.45,8987.45,8987.45,8987.45,0],["2024-05-21",8987.45,8987.45,8987.45,8987.45,0],["2024-05-22",8987.45,8987.45,8987.45,8987.45,0],["2024-05-23",8987.45,8987.45,8987.45,8987.45,0],["2024-05-24",8987.45,8987.45,8987.45,8987.45,0],["2024-05-27",8108.24,8108.24,8108.24,8108.24,100],["2024-05-28",7424.41,7424.41,7424.41,7424.41,6000],["2024-05-29",7033.65,7326.72,7033.65,7033.65,3200],["2024-05-30",7717.48,7717.48,6935.96,6935.96,3300],["2024-05-31",6935.96,6935.96,6935.96,6935.96,0],["2024-06-03",6935.96,6935.96,6935.96,6935.96,0],["2024-06-04",6935.96,6935.96,6935.96,6935.96,0],["2024-06-05",7033.65,7033.65,7033.65,7033.65,100],["2024-06-06",7033.65,7033.65,7033.65,7033.65,0],["2024-06-07",7424.41,7424.41,7424.41,7424.41,100],["2024-06-10",7424.41,7424.41,7424.41,7424.41,0],["2024-06-11",7424.41,7424.41,7424.41,7424.41,0],["2024-06-12",7424.41,7424.41,7424.41,7424.41,0],["2024-06-13",7424.41,7424.41,7424.41,7424.41,0],["2024-06-14",7424.41,7424.41,7424.41,7424.41,0],["2024-06-17",7424.41,7424.41,7424.41,7424.41,0],["2024-06-18",7424.41,7424.41,7424.41,7424.41,0],["2024-06-19",7424.41,7424.41,7424.41,7424.41,0],["2024-06-20",7424.41,7424.41,7424.41,7424.41,0],["2024-06-21",7424.41,7424.41,7424.41,7424.41,0],["2024-06-24",7424.41,7424.41,7424.41,7424.41,0],["2024-06-25",7424.41,7424.41,7424.41,7424.41,0],["2024-06-26",7424.41,7424.41,7424.41,7424.41,0],["2024-06-27",7424.41,7424.41,7424.41,7424.41,0],["2024-06-28",7424.41,7424.41,7424.41,7424.41,0],["2024-07-01",7424.41,7424.41,7424.41,7424.41,0],["2024-07-02",7424.41,7424.41,7424.41,7424.41,0],["2024-07-03",7424.41,7424.41,7424.41,7424.41,0],["2024-07-04",7424.41,7424.41,7033.65,7033.65,200],["2024-07-05",7033.65,7033.65,7033.65,7033.65,0],["2024-07-08",7033.65,7033.65,7033.65,7033.65,0],["2024-07-09",7033.65,7033.65,7033.65,7033.65,0],["2024-07-10",7033.65,7033.65,7033.65,7033.65,0],["2024-07-11",7717.48,7717.48,7424.41,7424.41,200],["2024-07-12",7424.41,7424.41,7424.41,7424.41,0],["2024-07-15",7424.41,7424.41,7424.41,7424.41,0],["2024-07-16",7424.41,7424.41,7424.41,7424.41,0],["2024-07-17",7424.41,7424.41,7424.41,7424.41,0],["2024-07-18",7424.41,7424.41,7424.41,7424.41,0],["2024-07-19",7424.41,7424.41,7424.41,7424.41,100],["2024-07-22",7326.72,7326.72,7326.72,7326.72,200],["2024-07-23",7326.72,7326.72,7326.72,7326.72,0],["2024-07-24",7326.72,7326.72,7033.65,7033.65,200],["2024-07-25",7033.65,7033.65,7033.65,7033.65,0],["2024-07-26",7033.65,7033.65,7033.65,7033.65,0],["2024-07-29",6740.58,6740.58,6740.58,6740.58,200],["2024-07-30",6838.27,6838.27,6740.58,6740.58,600],["2024-07-31",6838.27,6838.27,6838.27,6838.27,500],["2024-08-01",6838.27,6838.27,6838.27,6838.27,0],["2024-08-02",7522.1,7522.1,7522.1,7522.1,100],["2024-08-05",8205.93,8205.93,6838.27,6838.27,200],["2024-08-06",6838.27,6838.27,6838.27,6838.27,0],["2024-08-07",6838.27,6838.27,6838.27,6838.27,0],["2024-08-08",6838.27,6838.27,6838.27,6838.27,0],["2024-08-09",6838.27,6838.27,6838.27,6838.27,0],["2024-08-12",6838.27,6838.27,6838.27,6838.27,0],["2024-08-13",6838.27,6838.27,6838.27,6838.27,0],["2024-08-14",6838.27,6838.27,6838.27,6838.27,0],["2024-08-15",6838.27,6838.27,6838.27,6838.27,0],["2024-08-16",6838.27,6838.27,6838.27,6838.27,0],["2024-08-19",6838.27,6838.27,6838.27,6838.27,0],["2024-08-20",6838.27,6838.27,6838.27,6838.27,0],["2024-08-21",6838.27,6838.27,6838.27,6838.27,0],["2024-08-22",6740.58,6740.58,6740.58,6740.58,100],["2024-08-23",6740.58,6740.58,6740.58,6740.58,0],["2024-08-26",6740.58,6740.58,6740.58,6740.58,0],["2024-08-27",6740.58,6740.58,6740.58,6740.58,0],["2024-08-28",6740.58,6740.58,6740.58,6740.58,0],["2024-08-29",6740.58,6740.58,6740.58,6740.58,0],["2024-08-30",6740.58,6740.58,6740.58,6740.58,0],["2024-09-04",6740.58,6740.58,6740.58,6740.58,0],["2024-09-05",6740.58,6740.58,6740.58,6740.58,0],["2024-09-06",6740.58,6740.58,6740.58,6740.58,0],["2024-09-09",6740.58,6740.58,6740.58,6740.58,0],["2024-09-10",6740.58,6740.58,6740.58,6740.58,0],["2024-09-11",6740.58,6740.58,6740.58,6740.58,0],["2024-09-12",6740.58,6740.58,6740.58,6740.58,0],["2024-09-13",6740.58,6740.58,6740.58,6740.58,0],["2024-09-16",6740.58,6740.58,6740.58,6740.58,0],["2024-09-17",6740.58,6740.58,6740.58,6740.58,0],["2024-09-18",6740.58,6740.58,6740.58,6740.58,0],["2024-09-19",6740.58,6740.58,6740.58,6740.58,0],["2024-09-20",6545.21,6545.21,6545.21,6545.21,100],["2024-09-23",6545.21,6545.21,6545.21,6545.21,300],["2024-09-24",6545.21,6545.21,6545.21,6545.21,0],["2024-09-25",6545.21,6545.21,6545.21,6545.21,0],["2024-09-26",6545.21,6545.21,6545.21,6545.21,0],["2024-09-27",6545.21,6545.21,6545.21,6545.21,0],["2024-09-30",6545.21,6545.21,6545.21,6545.21,0],["2024-10-01",6545.21,6545.21,6545.21,6545.21,0],["2024-10-02",6545.21,6545.21,6545.21,6545.21,0],["2024-10-03",6349.83,6349.83,6349.83,6349.83,200],["2024-10-04",6349.83,6349.83,6349.83,6349.83,0],["2024-10-07",6349.83,6349.83,6349.83,6349.83,0],["2024-10-08",6349.83,6349.83,6349.83,6349.83,0],["2024-10-09",6154.45,6740.58,6154.45,6740.58,200],["2024-10-10",6740.58,6740.58,6740.58,6740.58,100],["2024-10-11",6740.58,6740.58,6740.58,6740.58,0],["2024-10-14",6740.58,6740.58,6740.58,6740.58,0],["2024-10-15",6740.58,6740.58,6740.58,6740.58,0],["2024-10-16",6740.58,6740.58,6740.58,6740.58,0],["2024-10-17",6740.58,6740.58,6740.58,6740.58,0],["2024-10-18",6740.58,6740.58,6740.58,6740.58,0],["2024-10-21",6740.58,6740.58,6740.58,6740.58,0],["2024-10-22",6740.58,6740.58,6740.58,6740.58,0],["2024-10-23",6740.58,6740.58,6740.58,6740.58,0],["2024-10-24",6349.83,6838.27,6349.83,6838.27,300],["2024-10-25",6838.27,6838.27,6838.27,6838.27,0],["2024-10-28",6838.27,6838.27,6838.27,6838.27,0],["2024-10-29",6838.27,6838.27,6838.27,6838.27,0],["2024-10-30",6838.27,6838.27,6838.27,6838.27,0],["2024-10-31",6838.27,6838.27,6838.27,6838.27,0],["2024-11-01",6447.52,7033.65,6447.52,7033.65,200],["2024-11-04",6349.83,6838.27,6349.83,6838.27,1100],["2024-11-05",6838.27,6838.27,6838.27,6838.27,0],["2024-11-06",6447.52,6838.27,6447.52,6838.27,400],["2024-11-07",6447.52,6447.52,6447.52,6447.52,500],["2024-11-08",6545.21,6740.58,6545.21,6740.58,1000],["2024-11-11",6642.9,6642.9,6642.9,6642.9,500],["2024-11-12",6642.9,6642.9,6642.9,6642.9,0],["2024-11-13",6642.9,6642.9,6642.9,6642.9,0],["2024-11-14",6642.9,6642.9,6642.9,6642.9,0],["2024-11-15",6154.45,7229.03,6154.45,6545.21,1600],["2024-11-18",6252.14,6838.27,6252.14,6545.21,5500],["2024-11-19",6545.21,6545.21,6545.21,6545.21,3700],["2024-11-20",6447.52,6545.21,6447.52,6545.21,2400],["2024-11-21",6447.52,6545.21,6447.52,6545.21,4600],["2024-11-22",6545.21,6642.9,6545.21,6642.9,1400],["2024-11-25",6447.52,6642.9,6447.52,6642.9,8900],["2024-11-26",6447.52,6642.9,6447.52,6642.9,3800],["2024-11-27",6545.21,6642.9,6447.52,6642.9,3900],["2024-11-28",6545.21,6838.27,6545.21,6642.9,2600],["2024-11-29",6349.83,6740.58,6349.83,6740.58,1500],["2024-12-02",6642.9,6642.9,6642.9,6642.9,1100],["2024-12-03",6545.21,6740.58,6545.21,6740.58,6900],["2024-12-04",6740.58,6935.96,6740.58,6838.27,500],["2024-12-05",7131.34,7131.34,7033.65,7131.34,2100],["2024-12-06",6838.27,7229.03,6838.27,7229.03,2000],["2024-12-09",7326.72,7424.41,7131.34,7424.41,10300],["2024-12-10",7424.41,7522.1,7326.72,7424.41,7500],["2024-12-11",7424.41,7619.79,7326.72,7424.41,9500],["2024-12-12",7522.1,7717.48,7326.72,7326.72,3100],["2024-12-13",7424.41,7717.48,7326.72,7326.72,2600],["2024-12-16",7424.41,7815.17,7326.72,7424.41,5000],["2024-12-17",7815.17,7912.86,7619.79,7619.79,700],["2024-12-18",7619.79,8010.55,7619.79,7619.79,1300],["2024-12-19",7421.87,7421.87,7421.87,7421.87,100],["2024-12-20",7718.75,7718.75,7718.75,7718.75,300],["2024-12-23",7718.75,7718.75,7718.75,7718.75,500],["2024-12-24",7817.71,8015.62,7817.71,8015.62,1200],["2024-12-25",7916.67,8213.54,7916.67,8213.54,1300],["2024-12-26",8114.58,8213.54,8114.58,8213.54,500],["2024-12-27",8213.54,8213.54,8213.54,8213.54,600],["2024-12-30",8213.54,8213.54,8213.54,8213.54,0],["2024-12-31",8015.62,8312.5,8015.62,8312.5,1000],["2025-01-02",8213.54,8411.46,8213.54,8411.46,900],["2025-01-03",8114.58,8114.58,8114.58,8114.58,100],["2025-01-06",7817.71,7817.71,7718.75,7817.71,2300],["2025-01-07",7718.75,8312.5,7619.79,8312.5,1800],["2025-01-08",8312.5,8411.46,8015.62,8312.5,3600],["2025-01-09",8411.46,8510.42,7916.67,8312.5,4200],["2025-01-10",8015.62,8510.42,7916.67,8114.58,1900],["2025-01-13",8411.46,8510.42,8114.58,8114.58,1300],["2025-01-14",8015.62,8510.42,8015.62,8114.58,2800],["2025-01-15",8312.5,8510.42,8213.54,8213.54,3100],["2025-01-16",8411.46,8510.42,8411.46,8510.42,2600],["2025-01-17",8213.54,8609.37,8015.62,8609.37,3900],["2025-01-20",8411.46,8411.46,8114.58,8411.46,1600],["2025-01-21",8609.37,8609.37,8609.37,8609.37,2700],["2025-01-22",8213.54,8708.33,8015.62,8411.46,2800],["2025-01-23",8213.54,8708.33,8114.58,8411.46,4100],["2025-01-24",8213.54,8609.37,8114.58,8510.42,3200],["2025-02-03",8213.54,8609.37,8213.54,8411.46,1700],["2025-02-04",8510.42,8708.33,8510.42,8708.33,15500],["2025-02-05",8411.46,8609.37,8411.46,8609.37,15400],["2025-02-06",8411.46,8510.42,8411.46,8510.42,10200],["2025-02-07",8411.46,8510.42,8411.46,8510.42,10000],["2025-02-10",8312.5,8312.5,8312.5,8312.5,1500],["2025-02-11",8411.46,8510.42,8411.46,8510.42,5400],["2025-02-12",8510.42,8510.42,8510.42,8510.42,2200],["2025-02-13",8510.42,8510.42,8510.42,8510.42,100],["2025-02-14",8510.42,8510.42,8510.42,8510.42,3200],["2025-02-17",8510.42,8510.42,8510.42,8510.42,1200],["2025-02-18",8510.42,8510.42,8510.42,8510.42,200],["2025-02-19",8510.42,8510.42,8510.42,8510.42,1100],["2025-02-20",8510.42,8510.42,8510.42,8510.42,1900],["2025-02-21",8510.42,8510.42,8510.42,8510.42,1500],["2025-02-24",8510.42,8510.42,8510.42,8510.42,800],["2025-02-25",8510.42,8510.42,8510.42,8510.42,0],["2025-02-26",8510.42,8510.42,8510.42,8510.42,300],["2025-02-27",8510.42,8510.42,8510.42,8510.42,0],["2025-02-28",8510.42,8510.42,8510.42,8510.42,0],["2025-03-03",8510.42,8510.42,8510.42,8510.42,300],["2025-03-04",8510.42,8510.42,8510.42,8510.42,400],["2025-03-05",8510.42,8510.42,8510.42,8510.42,800],["2025-03-06",8510.42,8510.42,8510.42,8510.42,0],["2025-03-07",8510.42,8510.42,8510.42,8510.42,0],["2025-03-10",8510.42,8510.42,8510.42,8510.42,0],["2025-03-11",8510.42,8510.42,8510.42,8510.42,0],["2025-03-12",8510.42,8510.42,8510.42,8510.42,0],["2025-03-13",8510.42,8510.42,8510.42,8510.42,0],["2025-03-14",8510.42,8510.42,8510.42,8510.42,0],["2025-03-17",8510.42,8510.42,8510.42,8510.42,0],["2025-03-18",8510.42,8510.42,8510.42,8510.42,0],["2025-03-19",8510.42,8510.42,8510.42,8510.42,0],["2025-03-20",8609.37,8609.37,8609.37,8609.37,100],["2025-03-21",8708.33,9401.04,8708.33,9401.04,200],["2025-03-24",9401.04,9401.04,9401.04,9401.04,0],["2025-03-25",9401.04,9401.04,9401.04,9401.04,0],["2025-03-26",9401.04,9401.04,9401.04,9401.04,0],["2025-03-27",9401.04,9401.04,9401.04,9401.04,0],["2025-03-28",8510.42,8510.42,8510.42,8510.42,10000],["2025-03-31",8510.42,8510.42,8510.42,8510.42,0],["2025-04-01",8114.58,8114.58,8114.58,8114.58,58600],["2025-04-02",8906.25,8906.25,8906.25,8906.25,100],["2025-04-03",8906.25,8906.25,8906.25,8906.25,0],["2025-04-04",9796.87,9796.87,9796.87,9796.87,100],["2025-04-08",9005.21,9005.21,9005.21,9005.21,100],["2025-04-09",8807.29,9697.92,8807.29,9697.92,600],["2025-04-10",10489.58,10489.58,10489.58,10489.58,100],["2025-04-11",10489.58,10489.58,10489.58,10489.58,0],["2025-04-14",10489.58,10489.58,10489.58,10489.58,0],["2025-04-15",10489.58,10489.58,10489.58,10489.58,0],["2025-04-16",9500.0,9500.0,9500.0,9500.0,100],["2025-04-17",9500.0,9500.0,9500.0,9500.0,0],["2025-04-18",9500.0,9500.0,9500.0,9500.0,0],["2025-04-21",9500.0,9500.0,9500.0,9500.0,0],["2025-04-22",9500.0,9500.0,9500.0,9500.0,0],["2025-04-23",8906.25,8906.25,8708.33,8708.33,400],["2025-04-24",8708.33,8708.33,8708.33,8708.33,0],["2025-04-25",8015.62,8015.62,8015.62,8015.62,200],["2025-04-28",8015.62,8015.62,8015.62,8015.62,0],["2025-04-29",7520.83,7619.79,7520.83,7619.79,5100],["2025-05-05",6927.08,7619.79,6927.08,7619.79,400],["2025-05-06",7619.79,7619.79,7520.83,7520.83,300],["2025-05-07",7520.83,7520.83,7520.83,7520.83,0],["2025-05-08",7520.83,7520.83,7520.83,7520.83,0],["2025-05-09",7520.83,7520.83,7520.83,7520.83,0],["2025-05-12",7520.83,7520.83,7520.83,7520.83,200],["2025-05-13",7520.83,7520.83,7520.83,7520.83,300],["2025-05-14",7520.83,7520.83,7520.83,7520.83,0],["2025-05-15",7916.67,7916.67,7916.67,7916.67,200],["2025-05-16",7916.67,7916.67,7817.71,7817.71,300],["2025-05-19",7421.87,7817.71,7421.87,7817.71,500],["2025-05-20",7817.71,7817.71,7817.71,7817.71,300],["2025-05-21",7817.71,8114.58,7817.71,8114.58,400],["2025-05-22",7520.83,8114.58,7520.83,8114.58,500],["2025-05-23",8114.58,8114.58,8114.58,8114.58,0],["2025-05-26",8114.58,8114.58,8114.58,8114.58,400],["2025-05-27",8114.58,8411.46,8114.58,8411.46,300],["2025-05-28",8411.46,8411.46,8411.46,8411.46,300],["2025-05-29",8411.46,8411.46,8411.46,8411.46,300],["2025-05-30",8708.33,9005.21,8708.33,9005.21,700],["2025-06-02",9005.21,9005.21,9005.21,9005.21,100],["2025-06-03",8609.37,9005.21,8609.37,9005.21,126100],["2025-06-04",9005.21,9104.17,8708.33,9104.17,800],["2025-06-05",9104.17,9104.17,9104.17,9104.17,500],["2025-06-06",9104.17,9104.17,9104.17,9104.17,300],["2025-06-09",8906.25,8906.25,8906.25,8906.25,32600],["2025-06-10",8906.25,9005.21,8906.25,8906.25,33500],["2025-06-11",8906.25,8906.25,8906.25,8906.25,200],["2025-06-12",8906.25,9005.21,8906.25,9005.21,30200],["2025-06-13",9005.21,9005.21,9005.21,9005.21,0],["2025-06-16",9005.21,9005.21,9005.21,9005.21,13700],["2025-06-17",9005.21,9005.21,9005.21,9005.21,200],["2025-06-18",8906.25,8906.25,8906.25,8906.25,200],["2025-06-19",9005.21,9005.21,9005.21,9005.21,200],["2025-06-20",9005.21,9005.21,9005.21,9005.21,200],["2025-06-23",9005.21,9005.21,9005.21,9005.21,200],["2025-06-24",9005.21,9104.17,9005.21,9104.17,300],["2025-06-25",9104.17,9104.17,9104.17,9104.17,0],["2025-06-26",9005.21,9005.21,9005.21,9005.21,200],["2025-06-27",9005.21,9005.21,9005.21,9005.21,200],["2025-06-30",9104.17,9104.17,9104.17,9104.17,200],["2025-07-01",9104.17,9104.17,9104.17,9104.17,200],["2025-07-02",8906.25,9104.17,8906.25,9104.17,400],["2025-07-03",9005.21,9005.21,9005.21,9005.21,200],["2025-07-04",9005.21,9005.21,9005.21,9005.21,200],["2025-07-07",8213.54,9104.17,8213.54,9104.17,300],["2025-07-08",9104.17,9104.17,9104.17,9104.17,100],["2025-07-09",9104.17,9104.17,9104.17,9104.17,0],["2025-07-10",9104.17,9104.17,9104.17,9104.17,100],["2025-07-11",9104.17,9104.17,9104.17,9104.17,200],["2025-07-14",9104.17,9104.17,9104.17,9104.17,0],["2025-07-15",9203.12,9302.08,9203.12,9302.08,300],["2025-07-16",9302.08,9401.04,9302.08,9401.04,100],["2025-07-17",9401.04,9401.04,9401.04,9401.04,100],["2025-07-18",9401.04,9401.04,9401.04,9401.04,0],["2025-07-21",9401.04,9401.04,9401.04,9401.04,200],["2025-07-22",9895.83,9895.83,9500.0,9500.0,5500],["2025-07-23",9500.0,9500.0,9500.0,9500.0,0],["2025-07-24",9500.0,9500.0,9500.0,9500.0,0],["2025-07-25",9500.0,9500.0,9500.0,9500.0,0],["2025-07-28",9500.0,9500.0,9500.0,9500.0,0],["2025-07-29",8708.33,9500.0,8708.33,9500.0,400],["2025-07-30",9500.0,9796.87,9500.0,9796.87,900],["2025-07-31",9796.87,9796.87,9796.87,9796.87,0],["2025-08-01",9796.87,9796.87,9796.87,9796.87,100],["2025-08-04",9796.87,9796.87,9796.87,9796.87,0],["2025-08-05",9796.87,9796.87,9796.87,9796.87,0],["2025-08-06",9796.87,9796.87,9796.87,9796.87,0],["2025-08-07",9796.87,9796.87,9796.87,9796.87,0],["2025-08-08",9796.87,9796.87,9796.87,9796.87,0],["2025-08-11",9697.92,9697.92,9697.92,9697.92,100],["2025-08-12",9697.92,9697.92,9697.92,9697.92,0],["2025-08-13",9697.92,9697.92,9697.92,9697.92,0],["2025-08-14",9697.92,9697.92,9697.92,9697.92,0],["2025-08-15",9697.92,9697.92,9697.92,9697.92,0],["2025-08-18",9697.92,9796.87,9697.92,9796.87,200],["2025-08-19",9895.83,9895.83,9895.83,9895.83,100],["2025-08-20",9697.92,9697.92,9500.0,9500.0,300],["2025-08-21",9598.96,9598.96,9598.96,9598.96,200],["2025-08-22",9697.92,9697.92,9697.92,9697.92,100],["2025-08-25",9697.92,9697.92,9697.92,9697.92,100],["2025-08-26",9697.92,9697.92,9697.92,9697.92,0],["2025-08-27",9697.92,9697.92,9697.92,9697.92,200],["2025-08-28",9697.92,9697.92,9697.92,9697.92,0],["2025-08-29",9796.87,9796.87,9796.87,9796.87,200],["2025-09-03",9796.87,9796.87,9796.87,9796.87,300],["2025-09-04",9697.92,9697.92,9697.92,9697.92,200],["2025-09-05",9697.92,9697.92,9697.92,9697.92,200],["2025-09-08",9697.92,9697.92,9697.92,9697.92,200],["2025-09-09",9895.83,9895.83,9796.87,9796.87,200],["2025-09-10",9796.87,9796.87,9796.87,9796.87,100],["2025-09-11",9895.83,9895.83,9895.83,9895.83,100],["2025-09-12",9895.83,9895.83,9895.83,9895.83,100],["2025-09-15",9697.92,9697.92,9697.92,9697.92,100],["2025-09-16",9697.92,9697.92,9697.92,9697.92,600],["2025-09-17",9697.92,9697.92,9697.92,9697.92,500],["2025-09-18",9598.96,9697.92,9598.96,9697.92,1000],["2025-09-19",9697.92,9697.92,9697.92,9697.92,100],["2025-09-22",9697.92,9697.92,9697.92,9697.92,300],["2025-09-23",9697.92,9697.92,9697.92,9697.92,300],["2025-09-24",9697.92,9697.92,9697.92,9697.92,200],["2025-09-25",9697.92,9697.92,9697.92,9697.92,200],["2025-09-26",9697.92,9697.92,9697.92,9697.92,100],["2025-09-29",9697.92,9697.92,9697.92,9697.92,100],["2025-09-30",9598.96,9598.96,9598.96,9598.96,100],["2025-10-01",9796.87,9796.87,9796.87,9796.87,100],["2025-10-02",9697.92,9697.92,9697.92,9697.92,100],["2025-10-03",9697.92,9697.92,9697.92,9697.92,100],["2025-10-06",9697.92,9697.92,9697.92,9697.92,100],["2025-10-07",9697.92,9697.92,9697.92,9697.92,0],["2025-10-08",9697.92,9697.92,9697.92,9697.92,100],["2025-10-09",9697.92,9697.92,9697.92,9697.92,100],["2025-10-10",9796.87,9796.87,9796.87,9796.87,100],["2025-10-13",9697.92,9697.92,9697.92,9697.92,100],["2025-10-14",9697.92,9697.92,9697.92,9697.92,100],["2025-10-15",9895.83,9895.83,9895.83,9895.83,200],["2025-10-16",9895.83,9895.83,9895.83,9895.83,300],["2025-10-17",9796.87,9796.87,9401.04,9401.04,24300],["2025-10-20",9302.08,9302.08,9302.08,9302.08,100],["2025-10-21",9697.92,9697.92,9697.92,9697.92,100],["2025-10-22",9697.92,9697.92,9697.92,9697.92,2500],["2025-10-23",9401.04,9401.04,9401.04,9401.04,100],["2025-10-24",8906.25,9895.83,8906.25,9895.83,2200],["2025-10-27",9796.87,9796.87,9796.87,9796.87,200],["2025-10-28",9697.92,9697.92,9697.92,9697.92,100],["2025-10-29",9598.96,9598.96,9598.96,9598.96,100],["2025-10-30",9401.04,9401.04,9401.04,9401.04,200],["2025-10-31",9401.04,9401.04,9401.04,9401.04,100],["2025-11-03",9302.08,9302.08,9302.08,9302.08,200],["2025-11-04",9500.0,9500.0,9500.0,9500.0,100],["2025-11-05",9796.87,9796.87,9796.87,9796.87,100],["2025-11-06",9796.87,9796.87,9796.87,9796.87,0],["2025-11-07",9796.87,9796.87,9796.87,9796.87,100],["2025-11-10",9796.87,9796.87,9796.87,9796.87,100],["2025-11-11",9796.87,9796.87,9796.87,9796.87,0],["2025-11-12",9796.87,9796.87,9796.87,9796.87,100],["2025-11-13",9401.04,9401.04,9401.04,9401.04,100],["2025-11-14",9203.12,9203.12,9203.12,9203.12,100],["2025-11-17",9895.83,9895.83,9895.83,9895.83,100],["2025-11-18",9895.83,9895.83,9895.83,9895.83,0],["2025-11-19",9302.08,9302.08,9302.08,9302.08,200],["2025-11-20",9203.12,9203.12,9203.12,9203.12,100],["2025-11-21",9203.12,9203.12,9203.12,9203.12,0],["2025-11-24",9104.17,9104.17,9104.17,9104.17,100],["2025-11-25",9104.17,9104.17,9104.17,9104.17,0],["2025-11-26",9104.17,9104.17,9104.17,9104.17,100],["2025-11-27",9005.21,9005.21,9005.21,9005.21,100],["2025-11-28",8906.25,8906.25,8906.25,8906.25,100],["2025-12-01",9104.17,9104.17,9104.17,9104.17,100],["2025-12-02",9104.17,9104.17,9104.17,9104.17,0],["2025-12-03",9005.21,9005.21,9005.21,9005.21,100],["2025-12-04",8906.25,8906.25,8906.25,8906.25,200],["2025-12-05",8906.25,8906.25,8906.25,8906.25,0],["2025-12-08",9401.04,9401.04,9401.04,9401.04,100],["2025-12-09",9302.08,9302.08,9302.08,9302.08,100],["2025-12-10",9302.08,9302.08,9302.08,9302.08,0],["2025-12-11",9203.12,9203.12,9203.12,9203.12,100],["2025-12-12",9302.08,9302.08,9302.08,9302.08,100],["2025-12-15",9203.12,9203.12,9203.12,9203.12,100],["2025-12-16",9104.17,9104.17,9104.17,9104.17,100],["2025-12-17",9104.17,9104.17,9104.17,9104.17,0],["2025-12-18",9203.12,9203.12,9203.12,9203.12,100],["2025-12-19",9203.12,9203.12,9203.12,9203.12,0],["2025-12-22",9104.17,9104.17,9104.17,9104.17,100],["2025-12-23",9500.0,9500.0,9500.0,9500.0,100],["2025-12-24",9500.0,9500.0,9500.0,9500.0,100],["2025-12-25",9500.0,9500.0,9500.0,9500.0,0],["2025-12-26",9500.0,9500.0,9500.0,9500.0,0],["2025-12-29",9500.0,9500.0,9500.0,9500.0,0],["2025-12-30",9500.0,9500.0,9500.0,9500.0,0],["2025-12-31",9500.0,9500.0,9500.0,9500.0,0],["2026-01-05",9500.0,9500.0,9500.0,9500.0,0],["2026-01-06",9500.0,9500.0,9500.0,9500.0,0],["2026-01-07",9500.0,9500.0,9500.0,9500.0,0],["2026-01-08",9500.0,9500.0,9500.0,9500.0,0],["2026-01-09",9500.0,9500.0,9500.0,9500.0,0],["2026-01-12",9500.0,9500.0,9500.0,9500.0,500],["2026-01-13",9500.0,9500.0,9500.0,9500.0,0],["2026-01-14",9500.0,9500.0,9500.0,9500.0,0],["2026-01-15",9500.0,9500.0,9500.0,9500.0,0],["2026-01-16",9500.0,9500.0,9500.0,9500.0,0],["2026-01-19",9500.0,9500.0,9500.0,9500.0,0],["2026-01-20",9500.0,9500.0,9500.0,9500.0,0],["2026-01-21",9500.0,9500.0,9500.0,9500.0,0],["2026-01-22",9500.0,9500.0,9500.0,9500.0,0],["2026-01-23",9500.0,9500.0,9500.0,9500.0,0],["2026-01-26",9500.0,9500.0,9500.0,9500.0,0],["2026-01-27",9500.0,9500.0,9500.0,9500.0,0],["2026-01-28",9500.0,9500.0,9500.0,9500.0,0],["2026-01-29",9500.0,9500.0,9500.0,9500.0,0],["2026-01-30",9500.0,9500.0,9500.0,9500.0,0],["2026-02-02",9500.0,9500.0,9500.0,9500.0,0],["2026-02-03",9500.0,9500.0,9500.0,9500.0,0],["2026-02-04",9500.0,9500.0,9500.0,9500.0,0],["2026-02-05",9500.0,9500.0,9500.0,9500.0,0],["2026-02-06",8600.0,9300.0,8600.0,9300.0,2600],["2026-02-09",9300.0,9300.0,9300.0,9300.0,100],["2026-02-10",9300.0,9300.0,9300.0,9300.0,0],["2026-02-11",9300.0,9300.0,9300.0,9300.0,0],["2026-02-12",9300.0,9300.0,9300.0,9300.0,0],["2026-02-13",9300.0,9300.0,9300.0,9300.0,0],["2026-02-23",9300.0,9300.0,9300.0,9300.0,0],["2026-02-24",9300.0,9300.0,9300.0,9300.0,0],["2026-02-25",9300.0,9300.0,9300.0,9300.0,0],["2026-02-26",9300.0,9300.0,9300.0,9300.0,0],["2026-02-27",9300.0,9300.0,9300.0,9300.0,0],["2026-03-02",9300.0,9300.0,9300.0,9300.0,0],["2026-03-03",9300.0,9300.0,9300.0,9300.0,0],["2026-03-04",9300.0,9300.0,9300.0,9300.0,0],["2026-03-05",9300.0,9300.0,9300.0,9300.0,0],["2026-03-06",9300.0,9300.0,9300.0,9300.0,0],["2026-03-09",9300.0,9300.0,9300.0,9300.0,0],["2026-03-10",9300.0,9300.0,9300.0,9300.0,0],["2026-03-11",9300.0,9300.0,9300.0,9300.0,0],["2026-03-12",9300.0,9300.0,9300.0,9300.0,0],["2026-03-13",10000.0,10100.0,10000.0,10000.0,300],["2026-03-16",10000.0,10000.0,10000.0,10000.0,0],["2026-03-17",10000.0,10000.0,10000.0,10000.0,0],["2026-03-18",10000.0,10000.0,10000.0,10000.0,200],["2026-03-19",9900.0,9900.0,9900.0,9900.0,100],["2026-03-20",9900.0,9900.0,9900.0,9900.0,0],["2026-03-23",9900.0,9900.0,9900.0,9900.0,0],["2026-03-24",9900.0,9900.0,9900.0,9900.0,0],["2026-03-25",9900.0,9900.0,9900.0,9900.0,0],["2026-03-26",9900.0,9900.0,9900.0,9900.0,0],["2026-03-27",9900.0,9900.0,9900.0,9900.0,0],["2026-03-30",9900.0,9900.0,9900.0,9900.0,0],["2026-03-31",9900.0,9900.0,9900.0,9900.0,0],["2026-04-01",9900.0,9900.0,9900.0,9900.0,0],["2026-04-02",9900.0,9900.0,9900.0,9900.0,0],["2026-04-03",9900.0,9900.0,9900.0,9900.0,0],["2026-04-06",9600.0,9600.0,9600.0,9600.0,2000],["2026-04-07",9600.0,9600.0,9600.0,9600.0,0],["2026-04-08",9500.0,9500.0,9500.0,9500.0,800],["2026-04-09",9500.0,9500.0,9500.0,9500.0,100],["2026-04-10",9700.0,9700.0,9700.0,9700.0,100],["2026-04-13",9100.0,10000.0,9100.0,10000.0,22100],["2026-04-14",10000.0,10000.0,10000.0,10000.0,0],["2026-04-15",10000.0,10000.0,10000.0,10000.0,0],["2026-04-16",10000.0,10000.0,10000.0,10000.0,0],["2026-04-17",10000.0,10000.0,10000.0,10000.0,0],["2026-04-20",10000.0,10000.0,10000.0,10000.0,0],["2026-04-21",10000.0,10000.0,10000.0,10000.0,0],["2026-04-22",10000.0,10000.0,10000.0,10000.0,0],["2026-04-23",10000.0,10000.0,10000.0,10000.0,0],["2026-04-24",10000.0,10000.0,10000.0,10000.0,0],["2026-04-28",10000.0,10000.0,10000.0,10000.0,0],["2026-04-29",10000.0,10000.0,10000.0,10000.0,0],["2026-05-04",10000.0,10000.0,10000.0,10000.0,0],["2026-05-05",10000.0,10000.0,10000.0,10000.0,0],["2026-05-06",10000.0,10000.0,10000.0,10000.0,0],["2026-05-07",10000.0,10000.0,10000.0,10000.0,0],["2026-05-08",10000.0,10000.0,10000.0,10000.0,0],["2026-05-11",10000.0,10000.0,10000.0,10000.0,0],["2026-05-12",10000.0,10000.0,10000.0,10000.0,0],["2026-05-13",10000.0,10000.0,10000.0,10000.0,0],["2026-05-14",10000.0,10000.0,10000.0,10000.0,0],["2026-05-15",10000.0,10000.0,10000.0,10000.0,0],["2026-05-18",10000.0,10000.0,10000.0,10000.0,0],["2026-05-19",10000.0,10000.0,10000.0,10000.0,0],["2026-05-20",10000.0,10000.0,10000.0,10000.0,0],["2026-05-21",10000.0,10000.0,10000.0,10000.0,0],["2026-05-22",10000.0,10000.0,10000.0,10000.0,0],["2026-05-25",10000.0,10000.0,10000.0,10000.0,0],["2026-05-26",10000.0,10000.0,10000.0,10000.0,0],["2026-05-27",10000.0,10000.0,10000.0,10000.0,0],["2026-05-28",10000.0,10000.0,10000.0,10000.0,0],["2026-05-29",10000.0,10000.0,10000.0,10000.0,0],["2026-06-01",10000.0,10000.0,10000.0,10000.0,0],["2026-06-02",10000.0,10000.0,10000.0,10000.0,0],["2026-06-03",10000.0,10000.0,10000.0,10000.0,0],["2026-06-04",10000.0,10000.0,10000.0,10000.0,0],["2026-06-05",10000.0,10000.0,10000.0,10000.0,0],["2026-06-08",10000.0,10000.0,10000.0,10000.0,0],["2026-06-09",10000.0,10000.0,10000.0,10000.0,0],["2026-06-10",10000.0,10000.0,10000.0,10000.0,0],["2026-06-11",10000.0,10000.0,10000.0,10000.0,0],["2026-06-12",10000.0,10000.0,10000.0,10000.0,0],["2026-06-15",10000.0,10000.0,10000.0,10000.0,0],["2026-06-16",10000.0,10000.0,10000.0,10000.0,0],["2026-06-17",10000.0,10000.0,10000.0,10000.0,0],["2026-06-18",10000.0,10000.0,10000.0,10000.0,0],["2026-06-19",10000.0,10000.0,10000.0,10000.0,0],["2026-06-22",10000.0,10000.0,10000.0,10000.0,0],["2026-06-23",10000.0,10000.0,10000.0,10000.0,0],["2026-06-24",10000.0,10000.0,10000.0,10000.0,0],["2026-06-25",10000.0,10000.0,10000.0,10000.0,0],["2026-06-26",10000.0,10000.0,10000.0,10000.0,0],["2026-06-29",10000.0,10000.0,10000.0,10000.0,0],["2026-06-30",10000.0,10000.0,10000.0,10000.0,0],["2026-07-01",10000.0,10000.0,10000.0,10000.0,0],["2026-07-02",10000.0,10000.0,10000.0,10000.0,0],["2026-07-03",10000.0,10000.0,10000.0,10000.0,0],["2026-07-06",10000.0,10000.0,10000.0,10000.0,0],["2026-07-07",10000.0,10000.0,10000.0,10000.0,0],["2026-07-08",10000.0,10000.0,10000.0,10000.0,0],["2026-07-09",10000.0,10000.0,10000.0,10000.0,0],["2026-07-10",10000.0,10000.0,10000.0,10000.0,0],["2026-07-13",10000.0,10000.0,10000.0,10000.0,0],["2026-07-14",10000.0,10000.0,10000.0,10000.0,0],["2026-07-15",10000.0,10000.0,10000.0,10000.0,0],["2026-07-16",10000.0,10000.0,10000.0,10000.0,0],["2026-07-17",10000.0,10000.0,10000.0,10000.0,0],["2026-07-20",10000.0,10000.0,10000.0,10000.0,0],["2026-07-21",10000.0,10000.0,10000.0,10000.0,0],["2026-07-22",10000.0,10000.0,10000.0,10000.0,0],["2026-07-23",10000.0,10000.0,10000.0,10000.0,0],["2026-07-24",10000.0,10000.0,10000.0,10000.0,0],["2026-07-27",10000.0,10000.0,10000.0,10000.0,0],["2026-07-28",10000.0,10000.0,10000.0,10000.0,0],["2026-07-29",9500.0,9500.0,9500.0,9500.0,18900],["2026-07-30",9500.0,9500.0,9500.0,9500.0,0],["2026-07-31",9500.0,9500.0,9500.0,9500.0,0],["2026-08-03",9500.0,9500.0,9500.0,9500.0,0],["2026-08-04",9500.0,9500.0,9500.0,9500.0,0],["2026-08-05",9500.0,9500.0,9500.0,9500.0,0],["2026-08-06",9500.0,9500.0,9500.0,9500.0,0],["2026-08-07",9500.0,9500.0,9500.0,9500.0,0],["2026-08-10",9500.0,9500.0,9500.0,9500.0,0],["2026-08-11",9500.0,9500.0,9500.0,9500.0,0],["2026-08-12",9500.0,9500.0,9500.0,9500.0,0],["2026-08-13",9500.0,9500.0,9500.0,9500.0,0],["2026-08-14",9500.0,9500.0,9500.0,9500.0,0],["2026-08-17",9500.0,9500.0,9500.0,9500.0,0],["2026-08-18",9500.0,9500.0,9500.0,9500.0,0],["2026-08-19",9500.0,9500.0,9500.0,9500.0,0],["2026-08-20",9500.0,9500.0,9500.0,9500.0,0],["2026-08-21",9500.0,9500.0,9500.0,9500.0,0],["2026-08-24",9500.0,9500.0,9500.0,9500.0,0],["2026-08-25",9500.0,9500.0,9500.0,9500.0,0],["2026-08-26",9500.0,9500.0,9500.0,9500.0,0],["2026-08-27",9500.0,9500.0,9500.0,9500.0,0],["2026-08-28",9500.0,9500.0,9500.0,9500.0,0],["2026-09-03",9500.0,9500.0,9500.0,9500.0,0],["2026-09-04",9500.0,9500.0,9500.0,9500.0,0],["2026-09-07",9500.0,9500.0,9500.0,9500.0,0],["2026-09-08",9500.0,9500.0,9500.0,9500.0,0],["2026-09-09",9500.0,9500.0,9500.0,9500.0,0],["2026-09-10",9500.0,9500.0,9500.0,9500.0,0],["2026-09-11",9500.0,9500.0,9500.0,9500.0,0],["2026-09-14",9500.0,9500.0,9500.0,9500.0,0],["2026-09-15",9500.0,9500.0,9500.0,9500.0,0],["2026-09-16",9500.0,9500.0,9500.0,9500.0,0],["2026-09-17",9500.0,9500.0,9500.0,9500.0,0],["2026-09-18",9500.0,9500.0,9500.0,9500.0,0],["2026-09-21",9500.0,9500.0,9500.0,9500.0,0],["2026-09-22",9500.0,9500.0,9500.0,9500.0,0],["2026-09-23",9500.0,9500.0,9500.0,9500.0,0],["2026-09-24",9500.0,9500.0,9500.0,9500.0,0],["2026-09-25",9500.0,9500.0,9500.0,9500.0,0],["2026-09-28",9500.0,9500.0,9500.0,9500.0,0],["2026-09-29",9500.0,9500.0,9500.0,9500.0,0],["2026-09-30",9500.0,9500.0,9500.0,9500.0,0],["2026-10-01",9500.0,9500.0,9500.0,9500.0,0],["2026-10-02",9500.0,9500.0,9500.0,9500.0,0],["2026-10-05",9500.0,9500.0,9500.0,9500.0,0],["2026-10-06",9500.0,9500.0,9500.0,9500.0,0],["2026-10-07",9500.0,9500.0,9500.0,9500.0,0],["2026-10-08",9500.0,9500.0,9500.0,9500.0,0],["2026-10-09",9500.0,9500.0,9500.0,9500.0,0],["2026-10-12",9500.0,9500.0,9500.0,9500.0,0]]}