{"sym":"DBM","index":false,"bars":[["2009-12-17",6600.27,6600.27,6600.27,6600.27,10],["2009-12-18",6600.27,6600.27,6600.27,6600.27,0],["2009-12-21",6600.27,6600.27,6600.27,6600.27,0],["2009-12-22",6600.27,6600.27,6600.27,6600.27,0],["2009-12-23",6600.27,6600.27,6600.27,6600.27,0],["2009-12-24",6600.27,6600.27,6600.27,6600.27,0],["2009-12-25",6600.27,6600.27,6600.27,6600.27,0],["2009-12-28",6600.27,6600.27,6600.27,6600.27,0],["2009-12-29",6600.27,6600.27,6600.27,6600.27,0],["2009-12-30",6600.27,6600.27,6600.27,6600.27,0],["2009-12-31",6600.27,6600.27,6600.27,6600.27,0],["2010-01-04",6600.27,6600.27,6600.27,6600.27,0],["2010-01-05",6600.27,6600.27,6600.27,6600.27,0],["2010-01-06",6600.27,6600.27,6600.27,6600.27,0],["2010-01-07",6600.27,6600.27,6600.27,6600.27,0],["2010-01-08",5940.24,5940.24,5940.24,5940.24,3000],["2010-01-11",5940.24,5940.24,5940.24,5940.24,0],["2010-01-12",5940.24,5940.24,5940.24,5940.24,0],["2010-01-13",5940.24,5940.24,5940.24,5940.24,0],["2010-01-14",5940.24,5940.24,5940.24,5940.24,0],["2010-01-18",5940.24,5940.24,5940.24,5940.24,0],["2010-01-19",5360.22,5360.22,5360.22,5360.22,100],["2010-01-20",4840.2,4840.2,4840.2,4840.2,10],["2010-01-21",4360.18,4360.18,4360.18,4360.18,10],["2010-01-22",3940.16,3940.16,3940.16,3940.16,500],["2010-01-25",3560.15,3560.15,3560.15,3560.15,460],["2010-01-26",3220.13,3560.15,3220.13,3220.13,17270],["2010-01-27",3400.14,3400.14,3400.14,3400.14,10],["2010-01-28",3200.13,3200.13,3200.13,3200.13,460],["2010-01-29",3200.13,3200.13,3200.13,3200.13,860],["2010-02-01",3300.14,3300.14,3300.14,3300.14,2000],["2010-02-02",3300.14,3300.14,3300.14,3300.14,0],["2010-02-03",3300.14,3580.15,3300.14,3580.15,1170],["2010-02-04",3100.13,3100.13,3100.13,3100.13,10],["2010-02-05",3400.14,3400.14,3400.14,3400.14,9930],["2010-02-08",3400.14,3400.14,3400.14,3400.14,0],["2010-02-09",3400.14,3400.14,3400.14,3400.14,0],["2010-02-10",3400.14,3400.14,3400.14,3400.14,0],["2010-02-11",3400.14,3400.14,3400.14,3400.14,0],["2010-02-12",3400.14,3400.14,3400.14,3400.14,0],["2010-02-22",3060.13,3060.13,3060.13,3060.13,2640],["2010-02-23",3360.14,3360.14,3360.14,3360.14,1000],["2010-02-24",3360.14,3360.14,3360.14,3360.14,0],["2010-02-25",3360.14,3360.14,3360.14,3360.14,0],["2010-02-26",3420.14,3440.14,3420.14,3440.14,3000],["2010-03-01",3080.13,3080.13,3080.13,3080.13,10],["2010-03-02",3300.14,3300.14,3300.14,3300.14,2000],["2010-03-03",2980.12,2980.12,2980.12,2980.12,10],["2010-03-04",2700.11,2700.11,2700.11,2700.11,10],["2010-03-05",2700.11,2700.11,2700.11,2700.11,0],["2010-03-08",2700.11,2700.11,2700.11,2700.11,0],["2010-03-09",2700.11,2700.11,2700.11,2700.11,0],["2010-03-10",2700.11,2700.11,2700.11,2700.11,0],["2010-03-11",2700.11,2700.11,2700.11,2700.11,0],["2010-03-12",2700.11,2700.11,2700.11,2700.11,0],["2010-03-15",2700.11,2700.11,2700.11,2700.11,0],["2010-03-16",2960.12,2960.12,2960.12,2960.12,1260],["2010-03-17",3240.13,3240.13,3240.13,3240.13,2500],["2010-03-18",3500.14,3500.14,3300.14,3300.14,2300],["2010-03-19",3320.14,3320.14,3320.14,3320.14,0],["2010-03-22",3380.14,3380.14,3380.14,3380.14,1000],["2010-03-23",3060.13,3060.13,3060.13,3060.13,10],["2010-03-24",3360.14,3360.14,3320.14,3360.14,4920],["2010-03-25",3620.15,3620.15,3020.12,3020.12,1010],["2010-03-26",3320.14,3320.14,3320.14,3320.14,100],["2010-03-29",3440.14,3460.14,3440.14,3460.14,3600],["2010-03-30",3400.14,3460.14,3400.14,3460.14,200],["2010-03-31",3460.14,3460.14,3460.14,3460.14,1690],["2010-04-01",3200.13,3200.13,3200.13,3200.13,30],["2010-04-02",2880.12,2880.12,2880.12,2880.12,10],["2010-04-05",2880.12,2880.12,2880.12,2880.12,0],["2010-04-06",3160.13,3160.13,3160.13,3160.13,10],["2010-04-07",3460.14,3460.14,3460.14,3460.14,2000],["2010-04-09",3460.14,3460.14,3460.14,3460.14,0],["2010-04-12",3460.14,3460.14,3460.14,3460.14,0],["2010-04-13",3500.14,3800.16,3500.14,3800.16,27460],["2010-04-14",3840.16,4080.17,3840.16,4080.17,31140],["2010-04-15",4400.18,4480.18,4400.18,4480.18,8680],["2010-04-16",4800.2,4800.2,4800.2,4800.2,110],["2010-04-19",4800.2,4800.2,4320.18,4800.2,8480],["2010-04-20",4560.19,4560.19,4560.19,4560.19,0],["2010-04-21",4120.17,4200.17,4120.17,4200.17,2360],["2010-04-22",4580.19,4580.19,4580.19,4580.19,10],["2010-04-26",4580.19,4580.19,4580.19,4580.19,0],["2010-04-27",4140.17,4580.19,4140.17,4580.19,9080],["2010-04-28",4480.18,4480.18,4200.17,4280.18,25100],["2010-04-29",4880.2,4880.2,4400.18,4440.18,15430],["2010-05-04",4880.2,4880.2,4880.2,4880.2,6000],["2010-05-05",5360.22,5360.22,4700.19,4800.2,2570],["2010-05-06",4340.18,4340.18,4320.18,4320.18,470],["2010-05-07",3900.16,4740.19,3900.16,4740.19,140],["2010-05-10",3620.15,4340.18,3620.15,4340.18,120],["2010-05-11",4600.19,4620.19,4400.18,4400.18,8560],["2010-05-12",4880.2,4880.2,4000.16,4000.16,3420],["2010-05-13",4460.18,4460.18,4460.18,4460.18,1000],["2010-05-14",4460.18,4460.18,4460.18,4460.18,0],["2010-05-17",4400.18,4400.18,4360.18,4360.18,2900],["2010-05-18",4360.18,4360.18,4360.18,4360.18,0],["2010-05-19",4340.18,4380.18,4340.18,4380.18,5150],["2010-05-20",3920.16,4760.2,3920.16,4760.2,200],["2010-05-21",4200.17,4240.17,4200.17,4240.17,2000],["2010-05-24",4220.17,4220.17,4220.17,4220.17,0],["2010-05-25",4360.18,4360.18,4360.18,4360.18,2100],["2010-05-26",4360.18,4360.18,4360.18,4360.18,0],["2010-05-27",4400.18,4500.18,4400.18,4500.18,8140],["2010-05-28",4440.18,4440.18,4440.18,4440.18,0],["2010-05-31",4000.16,4000.16,4000.16,4000.16,200],["2010-06-01",3600.15,4400.18,3600.15,4400.18,700],["2010-06-02",4580.19,4580.19,4520.19,4520.19,5130],["2010-06-03",4960.2,4960.2,4520.19,4960.2,8340],["2010-06-04",5060.21,5060.21,5060.21,5060.21,115],["2010-06-07",4560.19,5560.23,4560.19,5560.23,13920],["2010-06-08",5020.21,5020.21,4140.17,4140.17,30],["2010-06-09",4440.18,4440.18,4440.18,4440.18,0],["2010-06-10",4440.18,4440.18,4440.18,4440.18,0],["2010-06-11",4880.2,4880.2,4880.2,4880.2,10],["2010-06-14",5120.21,5360.22,4800.2,5360.22,6010],["2010-06-15",4400.18,4400.18,4400.18,4400.18,10],["2010-06-16",4840.2,4840.2,4000.16,4000.16,20],["2010-06-17",4860.2,4860.2,4600.19,4600.19,2110],["2010-06-18",4600.19,5060.21,4600.19,4900.2,72690],["2010-06-21",5340.22,5340.22,5000.2,5340.22,16830],["2010-06-22",5840.24,5840.24,5840.24,5840.24,300],["2010-06-23",6420.26,6420.26,5260.22,6420.26,3365],["2010-06-24",6000.25,6200.25,5640.23,5700.23,64815],["2010-06-25",5800.24,6000.25,5740.24,6000.25,30580],["2010-06-28",5840.24,5840.24,5840.24,5840.24,0],["2010-06-29",5840.24,6420.26,5840.24,6000.25,32148],["2010-06-30",6400.26,6920.28,6200.25,6400.26,26035],["2010-07-01",6080.25,7300.3,6080.25,7300.3,30100],["2010-07-02",6900.28,7600.31,6900.28,7580.31,20678],["2010-07-05",7400.3,8140.33,7400.3,8140.33,50120],["2010-07-06",8360.34,8500.35,7600.31,8500.35,20400],["2010-07-07",8800.36,8800.36,7600.31,7900.32,59343],["2010-07-08",8000.33,8500.35,7380.3,7380.3,17604],["2010-07-09",8000.33,8280.34,7980.33,8280.34,44315],["2010-07-12",8600.35,8760.36,7600.31,7600.31,38378],["2010-07-13",8820.36,8820.36,8820.36,8820.36,9638],["2010-07-14",9700.4,9700.4,9200.38,9600.39,700],["2010-07-15",8360.34,8360.34,8000.33,8000.33,13980],["2010-07-16",7440.3,7440.3,7440.3,7440.3,15900],["2010-07-19",6800.28,7880.32,6700.27,7440.3,26200],["2010-07-20",6540.27,6540.27,6500.27,6500.27,10100],["2010-07-21",6500.27,6720.28,6200.25,6200.25,15200],["2010-07-22",6380.26,6780.28,5940.24,6740.28,54000],["2010-07-23",6800.28,7080.29,6600.27,6600.27,49200],["2010-07-26",7100.29,7100.29,7000.29,7060.29,23700],["2010-07-27",7000.29,7200.3,7000.29,7200.3,17400],["2010-07-28",7500.31,7500.31,6500.27,7180.29,71800],["2010-07-29",7280.3,7300.3,6700.27,7160.29,56700],["2010-07-30",7080.29,7160.29,7060.29,7140.29,38300],["2010-08-02",7100.29,7100.29,6600.27,6600.27,2100],["2010-08-03",7380.3,7380.3,7180.29,7300.3,68400],["2010-08-04",7100.29,7580.31,7000.29,7080.29,41400],["2010-08-05",6700.27,6700.27,6700.27,6700.27,1000],["2010-08-06",7040.29,7360.3,6700.27,6700.27,3600],["2010-08-09",6580.27,6580.27,6580.27,6580.27,2200],["2010-08-10",7160.29,7160.29,6900.28,6900.28,1200],["2010-08-11",6700.27,6700.27,6680.27,6680.27,1100],["2010-08-12",6860.28,6860.28,6400.26,6400.26,4000],["2010-08-13",6080.25,6100.25,6080.25,6080.25,3400],["2010-08-16",6480.27,6480.27,5760.24,6360.26,16800],["2010-08-17",6900.28,6900.28,6900.28,6900.28,1000],["2010-08-18",6900.28,6900.28,6900.28,6900.28,0],["2010-08-19",6220.25,6580.27,6220.25,6220.25,2200],["2010-08-20",6780.28,6780.28,5620.23,5620.23,3100],["2010-08-23",5980.25,5980.25,5400.22,5400.22,700],["2010-08-24",5980.25,5980.25,5080.21,5860.24,11400],["2010-08-25",5220.21,5780.24,5220.21,5780.24,600],["2010-08-26",6200.25,6200.25,6200.25,6200.25,1000],["2010-08-27",6200.25,6200.25,6200.25,6200.25,0],["2010-08-30",6560.27,6560.27,5580.23,5580.23,1300],["2010-08-31",5840.24,6300.26,5840.24,5840.24,2100],["2010-09-01",6600.27,6600.27,5460.22,5460.22,38000],["2010-09-06",6760.28,6760.28,5820.24,5820.24,8900],["2010-09-07",6620.27,6620.27,6620.27,6620.27,400],["2010-09-08",6580.27,6580.27,5960.24,5960.24,2500],["2010-09-09",6300.26,6300.26,5580.23,6160.25,35200],["2010-09-10",5540.23,5540.23,5520.23,5520.23,3900],["2010-09-13",6020.25,6020.25,6020.25,6020.25,1000],["2010-09-14",5860.24,5860.24,5860.24,5860.24,400],["2010-09-15",6200.25,6200.25,5600.23,5600.23,1300],["2010-09-16",5500.23,5780.24,5480.22,5780.24,12400],["2010-09-17",5720.23,5720.23,5720.23,5720.23,0],["2010-09-20",5580.23,5600.23,5160.21,5600.23,2200],["2010-09-21",5860.24,5860.24,5780.24,5780.24,2100],["2010-09-22",5400.22,5760.24,5400.22,5760.24,11500],["2010-09-23",5740.24,5740.24,5220.21,5220.21,300],["2010-09-24",5580.23,5580.23,5000.2,5000.2,11000],["2010-09-27",5760.24,5760.24,4940.2,5580.23,5500],["2010-09-28",5720.23,5720.23,4800.2,5000.2,3500],["2010-09-29",5380.22,5380.22,4820.2,4820.2,16600],["2010-09-30",5680.23,5680.23,4700.19,4700.19,15700],["2010-10-01",5100.21,5100.21,4320.18,4320.18,20800],["2010-10-04",4860.2,4860.2,4860.2,4860.2,11100],["2010-10-05",4800.2,4800.2,4800.2,4800.2,2000],["2010-10-06",5060.21,5060.21,4540.19,4540.19,5600],["2010-10-07",5140.21,5140.21,4540.19,5080.21,14000],["2010-10-08",4620.19,4620.19,4600.19,4600.19,5500],["2010-10-11",4140.17,4940.2,4140.17,4940.2,12000],["2010-10-12",4340.18,4480.18,4340.18,4480.18,2400],["2010-10-13",4540.19,4540.19,4540.19,4540.19,18800],["2010-10-14",4760.2,4760.2,4760.2,4760.2,5000],["2010-10-15",4760.2,4760.2,4760.2,4760.2,0],["2010-10-18",4760.2,4760.2,4760.2,4760.2,0],["2010-10-19",4800.2,4960.2,4400.18,4400.18,14400],["2010-10-20",4840.2,4840.2,4840.2,4840.2,0],["2010-10-21",4840.2,4840.2,4840.2,4840.2,0],["2010-10-22",4840.2,4840.2,4840.2,4840.2,0],["2010-10-25",4840.2,4840.2,4840.2,4840.2,0],["2010-10-26",4840.2,4840.2,4840.2,4840.2,0],["2010-10-27",4840.2,4840.2,4840.2,4840.2,0],["2010-10-28",5200.21,5200.21,5200.21,5200.21,2000],["2010-10-29",4800.2,5400.22,4800.2,5400.22,15000],["2010-11-01",5360.22,5360.22,5360.22,5360.22,0],["2010-11-02",5360.22,5360.22,5360.22,5360.22,0],["2010-11-03",5600.23,5600.23,5600.23,5600.23,5000],["2010-11-04",5600.23,5600.23,5600.23,5600.23,0],["2010-11-05",5600.23,5600.23,5600.23,5600.23,0],["2010-11-08",5600.23,5600.23,5600.23,5600.23,0],["2010-11-09",5600.23,5600.23,5600.23,5600.23,0],["2010-11-10",5600.23,5600.23,5600.23,5600.23,0],["2010-11-11",5600.23,5600.23,5600.23,5600.23,0],["2010-11-12",5600.23,5600.23,5600.23,5600.23,0],["2010-11-15",5600.23,5600.23,5600.23,5600.23,0],["2010-11-16",6100.25,6100.25,6100.25,6100.25,2000],["2010-11-17",6100.25,6100.25,6100.25,6100.25,0],["2010-11-18",6100.25,6100.25,6100.25,6100.25,0],["2010-11-19",6100.25,6100.25,6100.25,6100.25,0],["2010-11-22",6100.25,6100.25,6100.25,6100.25,0],["2010-11-23",6100.25,6100.25,6100.25,6100.25,0],["2010-11-24",6100.25,6100.25,6100.25,6100.25,0],["2010-11-25",6100.25,6100.25,6100.25,6100.25,0],["2010-11-26",6100.25,6100.25,6100.25,6100.25,0],["2010-11-29",6100.25,6100.25,6100.25,6100.25,0],["2010-11-30",6100.25,6100.25,6100.25,6100.25,0],["2010-12-01",6100.25,6100.25,6100.25,6100.25,0],["2010-12-02",6100.25,6100.25,6100.25,6100.25,0],["2010-12-03",5500.23,5500.23,5500.23,5500.23,100],["2010-12-06",4960.2,4960.2,4960.2,4960.2,300],["2010-12-07",4960.2,4960.2,4960.2,4960.2,0],["2010-12-08",4900.2,5440.22,4900.2,5420.22,2300],["2010-12-09",5200.21,5200.21,5200.21,5200.21,100],["2010-12-10",5200.21,5200.21,5200.21,5200.21,100],["2010-12-13",5200.21,5200.21,5200.21,5200.21,0],["2010-12-14",4980.2,4980.2,4980.2,4980.2,800],["2010-12-15",4980.2,4980.2,4980.2,4980.2,0],["2010-12-16",5180.21,5180.21,5180.21,5180.21,100],["2010-12-17",5540.23,5540.23,5540.23,5540.23,100],["2010-12-20",5540.23,5540.23,5540.23,5540.23,0],["2010-12-21",5540.23,5540.23,5540.23,5540.23,0],["2010-12-22",5540.23,5540.23,5540.23,5540.23,0],["2010-12-23",5540.23,5540.23,5540.23,5540.23,0],["2010-12-24",5000.2,5000.2,5000.2,5000.2,100],["2010-12-27",5380.22,5380.22,5380.22,5380.22,100],["2010-12-28",5380.22,5380.22,5380.22,5380.22,0],["2010-12-29",5580.23,5580.23,5580.23,5580.23,100],["2010-12-30",5580.23,5580.23,5580.23,5580.23,0],["2010-12-31",5960.24,5960.24,5960.24,5960.24,100],["2011-01-04",5960.24,5960.24,5960.24,5960.24,0],["2011-01-05",5960.24,5960.24,5960.24,5960.24,0],["2011-01-06",5380.22,5380.22,5380.22,5380.22,200],["2011-01-07",5380.22,5380.22,5380.22,5380.22,0],["2011-01-10",5380.22,5380.22,5380.22,5380.22,0],["2011-01-11",5800.24,5800.24,5800.24,5800.24,100],["2011-01-12",5800.24,5800.24,5800.24,5800.24,0],["2011-01-13",5800.24,5800.24,5800.24,5800.24,0],["2011-01-14",5800.24,5800.24,5800.24,5800.24,0],["2011-01-17",5800.24,5800.24,5800.24,5800.24,0],["2011-01-18",5800.24,5800.24,5800.24,5800.24,0],["2011-01-19",6000.25,6000.25,6000.25,6000.25,100],["2011-01-20",6000.25,6000.25,6000.25,6000.25,0],["2011-01-21",6000.25,6000.25,6000.25,6000.25,0],["2011-01-24",6000.25,6000.25,6000.25,6000.25,0],["2011-01-25",6000.25,6000.25,6000.25,6000.25,0],["2011-01-26",6000.25,6000.25,6000.25,6000.25,0],["2011-01-27",6000.25,6000.25,6000.25,6000.25,0],["2011-01-28",6180.25,6180.25,6180.25,6180.25,100],["2011-02-08",6300.26,6300.26,6300.26,6300.26,200],["2011-02-09",6300.26,6300.26,6300.26,6300.26,0],["2011-02-10",6300.26,6300.26,6300.26,6300.26,0],["2011-02-11",6300.26,6300.26,6300.26,6300.26,0],["2011-02-14",6300.26,6300.26,6300.26,6300.26,0],["2011-02-15",6300.26,6300.26,6300.26,6300.26,0],["2011-02-16",6300.26,6300.26,6300.26,6300.26,0],["2011-02-17",6300.26,6300.26,6300.26,6300.26,0],["2011-02-18",6300.26,6300.26,6300.26,6300.26,0],["2011-02-21",6300.26,6300.26,6300.26,6300.26,0],["2011-02-22",6300.26,6300.26,6300.26,6300.26,0],["2011-02-23",6300.26,6300.26,6300.26,6300.26,0],["2011-02-24",6300.26,6300.26,6300.26,6300.26,0],["2011-02-25",6300.26,6300.26,6300.26,6300.26,0],["2011-02-28",6300.26,6300.26,6300.26,6300.26,0],["2011-03-01",6300.26,6300.26,6300.26,6300.26,0],["2011-03-02",6300.26,6300.26,6300.26,6300.26,0],["2011-03-03",6300.26,6300.26,6300.26,6300.26,0],["2011-03-04",6300.26,6300.26,6300.26,6300.26,0],["2011-03-07",5680.23,5680.23,5680.23,5680.23,100],["2011-03-08",5120.21,5120.21,5120.21,5120.21,100],["2011-03-09",5120.21,5120.21,5120.21,5120.21,0],["2011-03-10",4620.19,4620.19,4620.19,4620.19,100],["2011-03-11",4780.2,4780.2,4780.2,4780.2,100],["2011-03-14",5200.21,5200.21,5200.21,5200.21,100],["2011-03-15",5700.23,5700.23,5700.23,5700.23,100],["2011-03-16",5700.23,5700.23,5700.23,5700.23,0],["2011-03-17",5700.23,5700.23,5700.23,5700.23,0],["2011-03-18",5700.23,5700.23,5700.23,5700.23,0],["2011-03-21",5700.23,5700.23,5700.23,5700.23,0],["2011-03-22",5700.23,5700.23,5700.23,5700.23,0],["2011-03-23",5700.23,5700.23,5700.23,5700.23,0],["2011-03-24",5700.23,5700.23,5700.23,5700.23,0],["2011-03-25",5700.23,5700.23,5700.23,5700.23,0],["2011-03-28",5700.23,5700.23,5700.23,5700.23,0],["2011-03-29",5700.23,5700.23,5700.23,5700.23,0],["2011-03-30",6200.25,6200.25,6200.25,6200.25,100],["2011-03-31",6200.25,6200.25,6200.25,6200.25,0],["2011-04-01",6200.25,6200.25,6200.25,6200.25,0],["2011-04-04",6200.25,6200.25,6200.25,6200.25,0],["2011-04-05",6200.25,6200.25,6200.25,6200.25,0],["2011-04-06",6200.25,6200.25,6200.25,6200.25,0],["2011-04-07",6200.25,6200.25,6200.25,6200.25,0],["2011-04-08",6200.25,6200.25,6200.25,6200.25,0],["2011-04-13",6200.25,6200.25,6200.25,6200.25,0],["2011-04-14",6200.25,6200.25,6200.25,6200.25,0],["2011-04-15",5580.23,5580.23,5580.23,5580.23,100],["2011-04-18",5040.21,5560.23,5040.21,5560.23,200],["2011-04-19",4780.2,4780.2,4780.2,4780.2,100],["2011-04-20",4320.18,4320.18,4320.18,4320.18,100],["2011-04-21",4720.19,4720.19,4720.19,4720.19,100],["2011-04-22",5180.21,5180.21,5180.21,5180.21,100],["2011-04-25",5180.21,5180.21,5180.21,5180.21,0],["2011-04-26",5180.21,5180.21,5180.21,5180.21,0],["2011-04-27",5660.23,5660.23,5660.23,5660.23,100],["2011-04-28",5660.23,5660.23,5660.23,5660.23,0],["2011-04-29",5100.21,5100.21,5100.21,5100.21,100],["2011-05-04",4600.19,4600.19,4600.19,4600.19,100],["2011-05-05",5060.21,5060.21,4140.17,4140.17,200],["2011-05-06",5040.21,5040.21,4140.17,4140.17,300],["2011-05-09",4840.2,4840.2,4000.16,4000.16,600],["2011-05-10",4120.17,4120.17,4120.17,4120.17,100],["2011-05-11",4100.17,4100.17,4100.17,4100.17,100],["2011-05-12",3700.15,3980.16,3700.15,3980.16,300],["2011-05-13",3580.15,3580.15,3420.14,3420.14,300],["2011-05-16",3800.16,3820.16,3140.13,3140.13,700],["2011-05-17",3020.12,3020.12,3020.12,3020.12,100],["2011-05-18",2720.11,2720.11,2720.11,2720.11,1500],["2011-05-19",2460.1,2460.1,2460.1,2460.1,2000],["2011-05-20",2220.09,2260.09,2220.09,2220.09,2700],["2011-05-23",2440.1,2440.1,2120.09,2240.09,8800],["2011-05-24",2440.1,2440.1,2000.08,2260.09,2900],["2011-05-25",2040.08,2040.08,2020.08,2040.08,2600],["2011-05-26",1840.08,2240.09,1840.08,2240.09,2700],["2011-05-27",2160.09,2160.09,2160.09,2160.09,0],["2011-05-30",2331.91,2356.46,2160.09,2356.46,1700],["2011-05-31",2454.65,2479.19,2454.65,2479.19,1300],["2011-06-01",2724.66,2724.66,2724.66,2724.66,1000],["2011-06-02",2994.67,2994.67,2994.67,2994.67,1100],["2011-06-03",3264.68,3289.23,2945.58,2945.58,2300],["2011-06-06",2921.03,3240.13,2896.48,3117.4,2300],["2011-06-07",3289.23,3289.23,3289.23,3289.23,200],["2011-06-08",3240.13,3534.69,2970.12,3534.69,3900],["2011-06-09",2896.48,3068.31,2896.48,3068.31,1000],["2011-06-10",3289.23,3289.23,3191.04,3289.23,3300],["2011-06-13",3019.21,3289.23,3019.21,3289.23,2500],["2011-06-14",2945.58,2945.58,2871.94,2871.94,1000],["2011-06-15",2601.92,2601.92,2601.92,2601.92,2300],["2011-06-16",2454.65,2454.65,2454.65,2454.65,400],["2011-06-17",2381.01,2381.01,2381.01,2381.01,1400],["2011-06-20",2601.92,2601.92,2454.65,2454.65,3200],["2011-06-21",2724.66,2724.66,2651.02,2724.66,2200],["2011-06-22",2896.48,2896.48,2896.48,2896.48,600],["2011-06-23",3092.85,3166.49,2822.84,3166.49,4300],["2011-06-24",3068.31,3362.87,3068.31,3191.04,900],["2011-06-27",3411.96,3411.96,3411.96,3411.96,200],["2011-06-28",3411.96,3436.5,3092.85,3411.96,1400],["2011-06-29",3191.04,3191.04,3191.04,3191.04,500],["2011-06-30",3313.77,3510.14,3313.77,3510.14,2100],["2011-07-01",3313.77,3313.77,3264.68,3313.77,3500],["2011-07-04",3068.31,3141.95,3068.31,3141.95,1000],["2011-07-05",3387.41,3387.41,3387.41,3387.41,500],["2011-07-06",3068.31,3191.04,3068.31,3191.04,1500],["2011-07-07",3436.5,3436.5,3436.5,3436.5,1300],["2011-07-08",3632.88,3632.88,3632.88,3632.88,1000],["2011-07-11",3632.88,3632.88,3632.88,3632.88,0],["2011-07-12",3289.23,3289.23,3289.23,3289.23,600],["2011-07-13",3191.04,3191.04,2994.67,2994.67,3200],["2011-07-14",3068.31,3117.4,2994.67,3117.4,2100],["2011-07-15",2871.94,2871.94,2798.3,2822.84,1200],["2011-07-18",2700.11,2700.11,2700.11,2700.11,100],["2011-07-19",2651.02,2651.02,2626.47,2626.47,2500],["2011-07-20",2626.47,2626.47,2626.47,2626.47,0],["2011-07-21",2626.47,2626.47,2626.47,2626.47,0],["2011-07-22",2626.47,2626.47,2626.47,2626.47,0],["2011-07-25",2626.47,2626.47,2626.47,2626.47,0],["2011-07-26",2381.01,2381.01,2381.01,2381.01,200],["2011-07-27",2381.01,2381.01,2381.01,2381.01,0],["2011-07-28",2601.92,2601.92,2601.92,2601.92,200],["2011-07-29",2847.39,2847.39,2847.39,2847.39,100],["2011-08-01",2700.11,3117.4,2700.11,2700.11,1100],["2011-08-02",2822.84,2822.84,2822.84,2822.84,200],["2011-08-03",2822.84,2822.84,2822.84,2822.84,0],["2011-08-04",3092.85,3092.85,3092.85,3092.85,2000],["2011-08-05",3092.85,3092.85,3092.85,3092.85,0],["2011-08-08",3191.04,3240.13,3191.04,3240.13,2500],["2011-08-09",3240.13,3240.13,3240.13,3240.13,0],["2011-08-10",3191.04,3191.04,3191.04,3191.04,1300],["2011-08-11",2871.94,2871.94,2871.94,2871.94,3600],["2011-08-12",2945.58,2945.58,2945.58,2945.58,2500],["2011-08-15",2700.11,3240.13,2700.11,3240.13,1200],["2011-08-16",2798.3,2798.3,2798.3,2798.3,0],["2011-08-17",2822.84,2822.84,2773.75,2773.75,1100],["2011-08-18",2822.84,2822.84,2822.84,2822.84,500],["2011-08-19",2700.11,2700.11,2700.11,2700.11,1000],["2011-08-22",2970.12,2970.12,2970.12,2970.12,200],["2011-08-23",3264.68,3264.68,2970.12,2970.12,600],["2011-08-24",3313.77,3313.77,2847.39,2847.39,4600],["2011-08-25",3117.4,3117.4,3117.4,3117.4,100],["2011-08-26",3117.4,3191.04,3117.4,3191.04,800],["2011-08-29",3240.13,3240.13,3240.13,3240.13,500],["2011-08-30",3240.13,3436.5,3240.13,3436.5,2000],["2011-08-31",3534.69,3632.88,3534.69,3559.24,900],["2011-09-01",3583.78,3583.78,3583.78,3583.78,600],["2011-09-05",3436.5,3436.5,3436.5,3436.5,500],["2011-09-06",3559.24,3559.24,3510.14,3559.24,1100],["2011-09-07",3534.69,3534.69,3534.69,3534.69,1000],["2011-09-08",3804.7,3804.7,3657.42,3657.42,400],["2011-09-09",3780.15,3780.15,3780.15,3780.15,0],["2011-09-12",3681.97,3681.97,3657.42,3681.97,1300],["2011-09-13",3681.97,3681.97,3681.97,3681.97,500],["2011-09-14",3559.24,3559.24,3559.24,3559.24,100],["2011-09-15",3436.5,3804.7,3436.5,3559.24,1400],["2011-09-16",3436.5,3436.5,3191.04,3191.04,1100],["2011-09-19",3313.77,3313.77,3191.04,3191.04,400],["2011-09-20",3215.59,3215.59,3215.59,3215.59,0],["2011-09-21",3117.4,3117.4,3117.4,3117.4,100],["2011-09-22",2970.12,2970.12,2970.12,2970.12,100],["2011-09-23",2822.84,2822.84,2822.84,2822.84,100],["2011-09-26",3092.85,3092.85,3092.85,3092.85,500],["2011-09-27",3092.85,3092.85,3092.85,3092.85,0],["2011-09-28",3092.85,3092.85,3092.85,3092.85,0],["2011-09-29",3191.04,3313.77,3191.04,3191.04,3600],["2011-09-30",3289.23,3313.77,3289.23,3313.77,1100],["2011-10-03",3289.23,3289.23,3289.23,3289.23,1000],["2011-10-04",3338.32,3338.32,3191.04,3191.04,1700],["2011-10-05",3289.23,3289.23,3289.23,3289.23,0],["2011-10-06",3264.68,3264.68,2970.12,2970.12,2300],["2011-10-07",3068.31,3068.31,3068.31,3068.31,100],["2011-10-10",3215.59,3215.59,3215.59,3215.59,100],["2011-10-11",3387.41,3387.41,3387.41,3387.41,100],["2011-10-12",3313.77,3313.77,3313.77,3313.77,900],["2011-10-13",3559.24,3559.24,3559.24,3559.24,100],["2011-10-14",3313.77,3362.87,3313.77,3362.87,1000],["2011-10-17",3559.24,3559.24,3215.59,3485.6,1400],["2011-10-18",3559.24,3559.24,3559.24,3559.24,100],["2011-10-19",3485.6,3804.7,3485.6,3559.24,600],["2011-10-20",3681.97,3681.97,3583.78,3583.78,300],["2011-10-21",3804.7,3804.7,3804.7,3804.7,200],["2011-10-24",4050.17,4172.9,4050.17,4172.9,1400],["2011-10-25",4295.63,4344.72,4295.63,4344.72,500],["2011-10-26",4246.54,4246.54,4246.54,4246.54,200],["2011-10-27",4295.63,4295.63,4295.63,4295.63,1000],["2011-10-28",4050.17,4050.17,4050.17,4050.17,500],["2011-10-31",3681.97,3681.97,3657.42,3657.42,2400],["2011-11-01",3804.7,3804.7,3804.7,3804.7,500],["2011-11-02",3608.33,3608.33,3608.33,3608.33,7000],["2011-11-03",3485.6,3485.6,3485.6,3485.6,3300],["2011-11-04",3829.25,3829.25,3829.25,3829.25,200],["2011-11-07",3829.25,3829.25,3829.25,3829.25,0],["2011-11-08",4050.17,4197.44,4050.17,4197.44,400],["2011-11-09",4221.99,4221.99,3780.15,3780.15,6900],["2011-11-10",3780.15,3780.15,3780.15,3780.15,0],["2011-11-11",3436.5,3927.43,3436.5,3927.43,2000],["2011-11-14",4050.17,4050.17,4025.62,4050.17,2200],["2011-11-15",4295.63,4295.63,3657.42,3657.42,15200],["2011-11-16",3436.5,3436.5,3436.5,3436.5,1000],["2011-11-17",3240.13,3240.13,3240.13,3240.13,500],["2011-11-18",3240.13,3240.13,3240.13,3240.13,0],["2011-11-21",3043.76,3043.76,3043.76,3043.76,100],["2011-11-22",2871.94,2871.94,2871.94,2871.94,100],["2011-11-23",2749.2,2749.2,2749.2,2749.2,1300],["2011-11-24",2749.2,2749.2,2749.2,2749.2,0],["2011-11-25",2749.2,2749.2,2749.2,2749.2,100],["2011-11-28",2700.11,2700.11,2700.11,2700.11,5000],["2011-11-29",2773.75,2773.75,2773.75,2773.75,1300],["2011-11-30",3043.76,3043.76,3043.76,3043.76,1100],["2011-12-01",2945.58,3043.76,2896.48,3043.76,11700],["2011-12-02",2896.48,2896.48,2896.48,2896.48,5000],["2011-12-05",2896.48,2896.48,2896.48,2896.48,0],["2011-12-06",3068.31,3166.49,3068.31,3166.49,1100],["2011-12-07",3166.49,3166.49,3166.49,3166.49,0],["2011-12-08",3387.41,3387.41,3387.41,3387.41,100],["2011-12-09",3068.31,3191.04,3068.31,3068.31,20200],["2011-12-12",3117.4,3117.4,3117.4,3117.4,0],["2011-12-13",2921.03,3068.31,2921.03,3068.31,1400],["2011-12-14",3141.95,3141.95,2921.03,2921.03,8700],["2011-12-15",2921.03,2921.03,2921.03,2921.03,8600],["2011-12-16",3191.04,3191.04,2822.84,2822.84,5100],["2011-12-19",2822.84,2822.84,2822.84,2822.84,11400],["2011-12-20",2798.3,2798.3,2798.3,2798.3,1000],["2011-12-21",3068.31,3068.31,3068.31,3068.31,100],["2011-12-22",2822.84,2822.84,2822.84,2822.84,2000],["2011-12-23",3092.85,3092.85,3092.85,3092.85,100],["2011-12-26",2798.3,2798.3,2798.3,2798.3,1000],["2011-12-27",2798.3,2798.3,2798.3,2798.3,0],["2011-12-28",3068.31,3068.31,3068.31,3068.31,100],["2011-12-29",3166.49,3166.49,3166.49,3166.49,100],["2011-12-30",3166.49,3166.49,3166.49,3166.49,0],["2012-01-03",3166.49,3166.49,3166.49,3166.49,0],["2012-01-04",3166.49,3166.49,3166.49,3166.49,0],["2012-01-05",3166.49,3166.49,3166.49,3166.49,0],["2012-01-06",2945.58,2945.58,2871.94,2871.94,22000],["2012-01-09",2945.58,2945.58,2945.58,2945.58,200],["2012-01-10",3240.13,3240.13,3240.13,3240.13,100],["2012-01-11",3240.13,3240.13,3240.13,3240.13,0],["2012-01-12",3240.13,3240.13,2945.58,2945.58,600],["2012-01-13",3166.49,3166.49,3166.49,3166.49,100],["2012-01-16",3043.76,3043.76,3043.76,3043.76,16600],["2012-01-17",3043.76,3043.76,3043.76,3043.76,0],["2012-01-18",3338.32,3338.32,3338.32,3338.32,100],["2012-01-19",3191.04,3191.04,3191.04,3191.04,3000],["2012-01-20",3191.04,3191.04,3191.04,3191.04,0],["2012-01-30",3313.77,3313.77,3313.77,3313.77,500],["2012-01-31",3313.77,3313.77,3191.04,3191.04,7800],["2012-02-01",3043.76,3043.76,3043.76,3043.76,1000],["2012-02-03",3043.76,3043.76,3043.76,3043.76,0],["2012-02-06",3191.04,3191.04,3191.04,3191.04,2000],["2012-02-07",2896.48,2896.48,2896.48,2896.48,1000],["2012-02-08",2896.48,2896.48,2896.48,2896.48,0],["2012-02-09",3166.49,3166.49,3166.49,3166.49,3100],["2012-02-10",3043.76,3043.76,3043.76,3043.76,5000],["2012-02-13",3043.76,3043.76,3043.76,3043.76,1600],["2012-02-14",3092.85,3092.85,3043.76,3043.76,10000],["2012-02-15",3043.76,3043.76,3043.76,3043.76,0],["2012-02-16",3043.76,3043.76,3043.76,3043.76,0],["2012-02-17",3191.04,3338.32,3191.04,3338.32,13000],["2012-02-20",3215.59,3215.59,3215.59,3215.59,0],["2012-02-21",3313.77,3313.77,3313.77,3313.77,12600],["2012-02-22",3240.13,3240.13,3240.13,3240.13,1000],["2012-02-23",3559.24,3559.24,3559.24,3559.24,1500],["2012-02-24",3559.24,3559.24,3338.32,3338.32,2000],["2012-02-27",3681.97,3681.97,3681.97,3681.97,400],["2012-02-28",3681.97,3681.97,3681.97,3681.97,0],["2012-02-29",3681.97,3681.97,3681.97,3681.97,0],["2012-03-01",3681.97,3681.97,3681.97,3681.97,0],["2012-03-02",3927.43,3927.43,3927.43,3927.43,200],["2012-03-05",4320.18,4320.18,4320.18,4320.18,500],["2012-03-06",4737.47,4737.47,3927.43,4712.92,4700],["2012-03-07",4614.73,4663.83,4172.9,4663.83,8500],["2012-03-08",4565.64,4614.73,4565.64,4614.73,600],["2012-03-09",4541.1,5032.02,4541.1,5032.02,4600],["2012-03-12",5154.76,5154.76,4909.29,4909.29,700],["2012-03-13",5081.12,5081.12,5081.12,5081.12,0],["2012-03-14",5572.05,5572.05,5572.05,5572.05,200],["2012-03-15",5400.22,5400.22,5400.22,5400.22,700],["2012-03-16",5645.69,5645.69,5400.22,5400.22,300],["2012-03-19",5277.49,5940.24,5277.49,5940.24,1700],["2012-03-20",5449.31,5449.31,5449.31,5449.31,200],["2012-03-21",5449.31,5449.31,5449.31,5449.31,500],["2012-03-22",4909.29,4909.29,4909.29,4909.29,200],["2012-03-23",4541.1,4541.1,4418.36,4418.36,300],["2012-03-26",4909.29,4909.29,4565.64,4565.64,1100],["2012-03-27",4492.0,4492.0,4492.0,4492.0,2000],["2012-03-28",4492.0,4492.0,4492.0,4492.0,0],["2012-03-29",4541.1,4909.29,4541.1,4909.29,2100],["2012-03-30",4541.1,4541.1,4541.1,4541.1,3300],["2012-04-03",4541.1,4541.1,4541.1,4541.1,0],["2012-04-04",4541.1,4541.1,4541.1,4541.1,0],["2012-04-05",4541.1,4541.1,4541.1,4541.1,0],["2012-04-06",4541.1,4541.1,4541.1,4541.1,0],["2012-04-09",4982.93,4982.93,4982.93,4982.93,500],["2012-04-10",4982.93,4982.93,4982.93,4982.93,0],["2012-04-11",4982.93,4982.93,4982.93,4982.93,0],["2012-04-12",4982.93,4982.93,4982.93,4982.93,0],["2012-04-13",4982.93,4982.93,4982.93,4982.93,0],["2012-04-16",4982.93,4982.93,4982.93,4982.93,0],["2012-04-17",4982.93,4982.93,4982.93,4982.93,0],["2012-04-18",5375.67,5400.22,5375.67,5400.22,200],["2012-04-19",5400.22,5400.22,5400.22,5400.22,0],["2012-04-20",5400.22,5400.22,5400.22,5400.22,0],["2012-04-23",5400.22,5400.22,5400.22,5400.22,0],["2012-04-24",5400.22,5400.22,5400.22,5400.22,0],["2012-04-25",5400.22,5400.22,5400.22,5400.22,0],["2012-04-26",5400.22,5400.22,5400.22,5400.22,0],["2012-04-27",5400.22,5400.22,5400.22,5400.22,0],["2012-05-02",4860.2,4860.2,4860.2,4860.2,100],["2012-05-03",4541.1,4541.1,4541.1,4541.1,1900],["2012-05-04",4516.55,4516.55,4516.55,4516.55,3300],["2012-05-07",4492.0,4492.0,4492.0,4492.0,4000],["2012-05-08",4492.0,4492.0,4492.0,4492.0,0],["2012-05-09",4492.0,4492.0,4492.0,4492.0,0],["2012-05-10",4492.0,4492.0,4492.0,4492.0,0],["2012-05-11",4467.46,4467.46,4467.46,4467.46,3400],["2012-05-14",4467.46,4467.46,4467.46,4467.46,0],["2012-05-15",4467.46,4467.46,4467.46,4467.46,0],["2012-05-16",4467.46,4467.46,4467.46,4467.46,0],["2012-05-17",4467.46,4467.46,4467.46,4467.46,0],["2012-05-18",4442.91,4442.91,4442.91,4442.91,3400],["2012-05-21",4442.91,4442.91,4442.91,4442.91,0],["2012-05-22",4541.1,4786.56,4541.1,4786.56,300],["2012-05-23",5032.02,5032.02,5032.02,5032.02,100],["2012-05-24",5400.22,5400.22,5400.22,5400.22,100],["2012-05-25",5768.42,5768.42,5768.42,5768.42,100],["2012-05-28",5768.42,5768.42,5768.42,5768.42,0],["2012-05-29",6087.52,6087.52,6087.52,6087.52,100],["2012-05-30",6087.52,6087.52,6087.52,6087.52,0],["2012-05-31",6087.52,6087.52,6087.52,6087.52,0],["2012-06-01",6087.52,6087.52,6087.52,6087.52,0],["2012-06-04",6087.52,6087.52,6087.52,6087.52,0],["2012-06-05",6087.52,6087.52,6087.52,6087.52,0],["2012-06-06",6087.52,6087.52,6087.52,6087.52,0],["2012-06-07",6087.52,6087.52,6087.52,6087.52,0],["2012-06-08",6087.52,6087.52,6087.52,6087.52,0],["2012-06-11",5606.93,5606.93,5500.13,5500.13,5500],["2012-06-12",5206.43,5206.43,5206.43,5206.43,3000],["2012-06-13",5072.94,5072.94,5072.94,5072.94,300],["2012-06-14",5339.93,5339.93,5339.93,5339.93,1000],["2012-06-15",5339.93,5339.93,5339.93,5339.93,0],["2012-06-18",5339.93,5339.93,5339.93,5339.93,1000],["2012-06-19",5339.93,5339.93,5339.93,5339.93,1000],["2012-06-20",5339.93,5339.93,5339.93,5339.93,2000],["2012-06-21",5473.43,5473.43,5473.43,5473.43,500],["2012-06-22",5473.43,5473.43,5473.43,5473.43,0],["2012-06-25",5473.43,5473.43,5473.43,5473.43,0],["2012-06-26",6007.42,6007.42,6007.42,6007.42,100],["2012-06-27",6007.42,6007.42,6007.42,6007.42,0],["2012-06-28",6007.42,6007.42,6007.42,6007.42,0],["2012-06-29",5420.03,5420.03,5420.03,5420.03,400],["2012-07-02",5420.03,5420.03,5420.03,5420.03,10000],["2012-07-03",4886.04,4886.04,4886.04,4886.04,1100],["2012-07-04",4886.04,4886.04,4886.04,4886.04,0],["2012-07-05",4405.44,4405.44,4405.44,4405.44,1200],["2012-07-06",4004.95,4432.14,4004.95,4432.14,16000],["2012-07-09",3978.25,4004.95,3978.25,4004.95,1000],["2012-07-10",4004.95,4004.95,4004.95,4004.95,0],["2012-07-11",3737.95,4405.44,3737.95,4405.44,1800],["2012-07-12",4485.54,4485.54,4165.15,4165.15,10500],["2012-07-13",4565.64,4592.34,4565.64,4592.34,300],["2012-07-16",5019.54,5019.54,5019.54,5019.54,100],["2012-07-17",5072.94,5500.13,5072.94,5500.13,2500],["2012-07-18",5606.93,5606.93,5606.93,5606.93,100],["2012-07-19",5046.24,5580.23,5046.24,5580.23,600],["2012-07-20",5500.13,5500.13,5500.13,5500.13,800],["2012-07-23",5500.13,5580.23,5500.13,5580.23,2500],["2012-07-24",5500.13,5500.13,5500.13,5500.13,500],["2012-07-25",5606.93,5606.93,5339.93,5339.93,4000],["2012-07-26",5339.93,5339.93,5339.93,5339.93,400],["2012-07-27",5339.93,5740.43,5339.93,5339.93,4500],["2012-07-30",5366.63,5366.63,5366.63,5366.63,0],["2012-07-31",5072.94,5366.63,5072.94,5072.94,8000],["2012-08-01",5473.43,5473.43,5473.43,5473.43,100],["2012-08-02",5473.43,5473.43,5473.43,5473.43,0],["2012-08-03",5473.43,5473.43,5473.43,5473.43,0],["2012-08-06",4992.84,4992.84,4992.84,4992.84,100],["2012-08-07",4992.84,4992.84,4992.84,4992.84,0],["2012-08-08",5473.43,5473.43,5072.94,5072.94,2100],["2012-08-09",5206.43,5206.43,5206.43,5206.43,5000],["2012-08-10",5206.43,5206.43,5206.43,5206.43,0],["2012-08-13",5206.43,5206.43,5206.43,5206.43,1000],["2012-08-14",5687.03,5687.03,5206.43,5206.43,5100],["2012-08-15",5339.93,5339.93,5206.43,5206.43,11100],["2012-08-16",5233.13,5233.13,5206.43,5206.43,5200],["2012-08-17",5286.53,5339.93,5286.53,5339.93,3200],["2012-08-20",5339.93,5339.93,5339.93,5339.93,100],["2012-08-21",5339.93,5339.93,5206.43,5206.43,4800],["2012-08-22",5259.83,5259.83,5259.83,5259.83,0],["2012-08-23",5339.93,5339.93,4752.54,5259.83,15000],["2012-08-24",5259.83,5259.83,5206.43,5206.43,500],["2012-08-27",5233.13,5233.13,5233.13,5233.13,4100],["2012-08-28",5233.13,5233.13,5233.13,5233.13,0],["2012-08-29",5740.43,5740.43,5606.93,5606.93,10100],["2012-08-30",6167.62,6167.62,5206.43,5206.43,3000],["2012-08-31",5259.83,5259.83,5233.13,5233.13,1100],["2012-09-04",5233.13,5233.13,5233.13,5233.13,0],["2012-09-05",5606.93,5740.43,5606.93,5606.93,16000],["2012-09-06",5740.43,5740.43,5313.23,5606.93,14300],["2012-09-07",5473.43,5606.93,5473.43,5606.93,8800],["2012-09-10",5500.13,5500.13,5500.13,5500.13,14500],["2012-09-11",5500.13,5740.43,5206.43,5740.43,3000],["2012-09-12",5553.53,5553.53,5553.53,5553.53,0],["2012-09-13",5553.53,5553.53,5553.53,5553.53,10000],["2012-09-14",5553.53,5553.53,5553.53,5553.53,0],["2012-09-17",5500.13,5500.13,5500.13,5500.13,1000],["2012-09-18",5500.13,5500.13,5500.13,5500.13,0],["2012-09-19",5500.13,5500.13,5500.13,5500.13,0],["2012-09-20",5606.93,5606.93,5606.93,5606.93,1000],["2012-09-21",5606.93,5606.93,5606.93,5606.93,0],["2012-09-24",5606.93,5740.43,5606.93,5740.43,1200],["2012-09-25",5740.43,5847.23,5740.43,5847.23,10000],["2012-09-26",5767.13,5767.13,5767.13,5767.13,0],["2012-09-27",5767.13,5873.92,5767.13,5767.13,7900],["2012-09-28",5873.92,5873.92,5873.92,5873.92,2000],["2012-10-01",5286.53,5339.93,5286.53,5339.93,5100],["2012-10-02",4805.94,4805.94,4805.94,4805.94,100],["2012-10-03",4805.94,4805.94,4805.94,4805.94,0],["2012-10-04",4805.94,4805.94,4805.94,4805.94,7000],["2012-10-05",4805.94,4805.94,4805.94,4805.94,0],["2012-10-08",4672.44,4672.44,4672.44,4672.44,100],["2012-10-09",4672.44,4672.44,4672.44,4672.44,0],["2012-10-10",4672.44,4672.44,4592.34,4592.34,5100],["2012-10-11",4672.44,4672.44,4672.44,4672.44,1000],["2012-10-12",4672.44,4805.94,4672.44,4805.94,8600],["2012-10-15",4725.84,4725.84,4672.44,4672.44,6000],["2012-10-16",4672.44,4672.44,4672.44,4672.44,300],["2012-10-17",4699.14,4699.14,4699.14,4699.14,1900],["2012-10-18",4699.14,4699.14,4699.14,4699.14,1300],["2012-10-19",4699.14,4699.14,4699.14,4699.14,0],["2012-10-22",4725.84,4752.54,4725.84,4752.54,5200],["2012-10-23",4752.54,4752.54,4752.54,4752.54,400],["2012-10-24",4779.24,4779.24,4779.24,4779.24,100],["2012-10-25",4805.94,4805.94,4805.94,4805.94,5900],["2012-10-26",4939.44,4939.44,4939.44,4939.44,4000],["2012-10-29",4939.44,4939.44,4939.44,4939.44,4000],["2012-10-30",5019.54,5019.54,5019.54,5019.54,100],["2012-10-31",5019.54,5019.54,5019.54,5019.54,0],["2012-11-01",4886.04,4886.04,4805.94,4805.94,1300],["2012-11-02",4779.24,4779.24,4779.24,4779.24,500],["2012-11-05",4779.24,4779.24,4779.24,4779.24,2000],["2012-11-06",4939.44,4939.44,4939.44,4939.44,1100],["2012-11-07",4939.44,4939.44,4939.44,4939.44,0],["2012-11-08",4939.44,4939.44,4939.44,4939.44,0],["2012-11-09",4939.44,4939.44,4939.44,4939.44,2000],["2012-11-12",4939.44,4939.44,4939.44,4939.44,0],["2012-11-13",4939.44,4939.44,4939.44,4939.44,0],["2012-11-14",4939.44,4939.44,4939.44,4939.44,0],["2012-11-15",4939.44,4939.44,4939.44,4939.44,1800],["2012-11-16",4939.44,4939.44,4939.44,4939.44,2800],["2012-11-19",4939.44,4939.44,4939.44,4939.44,0],["2012-11-20",4939.44,4939.44,4912.74,4912.74,1400],["2012-11-21",4432.14,4432.14,4432.14,4432.14,100],["2012-11-22",4031.65,4859.34,4031.65,4859.34,200],["2012-11-23",4805.94,4805.94,4805.94,4805.94,800],["2012-11-26",4886.04,4912.74,4886.04,4912.74,2400],["2012-11-27",4912.74,4912.74,4912.74,4912.74,0],["2012-11-28",4912.74,4912.74,4912.74,4912.74,0],["2012-11-29",4912.74,4912.74,4912.74,4912.74,100],["2012-11-30",4912.74,4912.74,4912.74,4912.74,0],["2012-12-03",4432.14,4432.14,4432.14,4432.14,100],["2012-12-04",4832.64,4832.64,4832.64,4832.64,100],["2012-12-05",4832.64,4832.64,4832.64,4832.64,0],["2012-12-06",4832.64,4832.64,4832.64,4832.64,0],["2012-12-07",4832.64,4832.64,4832.64,4832.64,0],["2012-12-10",4832.64,4832.64,4832.64,4832.64,0],["2012-12-11",4832.64,4832.64,4832.64,4832.64,0],["2012-12-12",4832.64,4832.64,4832.64,4832.64,0],["2012-12-13",4832.64,4832.64,4832.64,4832.64,0],["2012-12-14",4832.64,4832.64,4832.64,4832.64,0],["2012-12-17",4832.64,4832.64,4832.64,4832.64,0],["2012-12-18",4832.64,4832.64,4832.64,4832.64,0],["2012-12-19",4832.64,4832.64,4832.64,4832.64,0],["2012-12-20",4832.64,4832.64,4832.64,4832.64,0],["2012-12-21",4832.64,4832.64,4832.64,4832.64,0],["2012-12-24",4832.64,4832.64,4832.64,4832.64,0],["2012-12-25",4378.74,4378.74,4378.74,4378.74,100],["2012-12-26",4378.74,4378.74,4378.74,4378.74,0],["2012-12-27",4378.74,4378.74,4378.74,4378.74,0],["2012-12-28",4378.74,4378.74,4378.74,4378.74,0],["2013-01-02",4805.94,4805.94,4805.94,4805.94,100],["2013-01-03",4805.94,4805.94,4805.94,4805.94,0],["2013-01-04",4805.94,4805.94,4805.94,4805.94,0],["2013-01-07",4538.94,4538.94,4538.94,4538.94,100],["2013-01-08",4538.94,4538.94,4538.94,4538.94,700],["2013-01-09",4538.94,4538.94,4538.94,4538.94,0],["2013-01-10",4538.94,4538.94,4538.94,4538.94,0],["2013-01-11",4672.44,4672.44,4672.44,4672.44,200],["2013-01-14",4672.44,4672.44,4672.44,4672.44,0],["2013-01-15",4672.44,4672.44,4672.44,4672.44,0],["2013-01-16",4672.44,4672.44,4672.44,4672.44,0],["2013-01-17",4672.44,4672.44,4672.44,4672.44,0],["2013-01-18",4672.44,4672.44,4672.44,4672.44,0],["2013-01-21",4672.44,4672.44,4672.44,4672.44,500],["2013-01-22",4672.44,4672.44,4672.44,4672.44,0],["2013-01-23",4672.44,4672.44,4672.44,4672.44,0],["2013-01-24",4779.24,4779.24,4779.24,4779.24,400],["2013-01-25",4779.24,4779.24,4779.24,4779.24,0],["2013-01-28",4779.24,4779.24,4779.24,4779.24,0],["2013-01-29",4779.24,4779.24,4779.24,4779.24,0],["2013-01-30",4779.24,4779.24,4779.24,4779.24,0],["2013-01-31",4779.24,4779.24,4779.24,4779.24,0],["2013-02-01",4779.24,4779.24,4779.24,4779.24,0],["2013-02-04",4779.24,4805.94,4779.24,4805.94,700],["2013-02-05",5233.13,5233.13,5233.13,5233.13,100],["2013-02-06",5233.13,5233.13,5233.13,5233.13,0],["2013-02-07",5233.13,5233.13,5233.13,5233.13,0],["2013-02-08",4779.24,4779.24,4779.24,4779.24,2000],["2013-02-18",4779.24,4779.24,4779.24,4779.24,0],["2013-02-19",4779.24,4779.24,4779.24,4779.24,0],["2013-02-20",4779.24,4779.24,4779.24,4779.24,0],["2013-02-21",5126.33,5126.33,5126.33,5126.33,100],["2013-02-22",5126.33,5126.33,5126.33,5126.33,0],["2013-02-25",5126.33,5126.33,5126.33,5126.33,0],["2013-02-26",5126.33,5126.33,5126.33,5126.33,0],["2013-02-27",4779.24,4779.24,4779.24,4779.24,500],["2013-02-28",4779.24,4779.24,4779.24,4779.24,500],["2013-03-01",5019.54,5019.54,5019.54,5019.54,200],["2013-03-04",5019.54,5019.54,5019.54,5019.54,0],["2013-03-05",5072.94,5072.94,5072.94,5072.94,700],["2013-03-06",5072.94,5072.94,5072.94,5072.94,1100],["2013-03-07",5072.94,5072.94,5072.94,5072.94,0],["2013-03-08",5072.94,5072.94,5072.94,5072.94,0],["2013-03-11",5072.94,5072.94,5072.94,5072.94,500],["2013-03-12",5072.94,5072.94,5072.94,5072.94,0],["2013-03-13",5072.94,5072.94,5072.94,5072.94,0],["2013-03-14",5072.94,5072.94,5072.94,5072.94,0],["2013-03-15",5072.94,5072.94,5072.94,5072.94,0],["2013-03-18",5072.94,5072.94,5072.94,5072.94,0],["2013-03-19",5072.94,5072.94,5072.94,5072.94,0],["2013-03-20",5580.23,5580.23,5580.23,5580.23,100],["2013-03-21",5046.24,5847.23,5046.24,5847.23,300],["2013-03-22",5286.53,5339.93,5286.53,5339.93,1800],["2013-03-25",5339.93,5339.93,5339.93,5339.93,300],["2013-03-26",5339.93,5606.93,5339.93,5606.93,400],["2013-03-27",5420.03,5420.03,5420.03,5420.03,0],["2013-03-28",5420.03,5420.03,5420.03,5420.03,0],["2013-03-29",5606.93,5606.93,5339.93,5339.93,400],["2013-04-01",5339.93,5339.93,5339.93,5339.93,1000],["2013-04-02",5339.93,5339.93,5339.93,5339.93,0],["2013-04-03",5339.93,5339.93,5339.93,5339.93,800],["2013-04-04",5606.93,5606.93,5606.93,5606.93,100],["2013-04-05",5606.93,5606.93,5606.93,5606.93,0],["2013-04-08",5339.93,5606.93,5339.93,5606.93,1100],["2013-04-09",5339.93,5339.93,5339.93,5339.93,200],["2013-04-10",5339.93,5339.93,5339.93,5339.93,0],["2013-04-11",5339.93,5339.93,5339.93,5339.93,0],["2013-04-12",5606.93,5606.93,5606.93,5606.93,100],["2013-04-15",5366.63,5366.63,5366.63,5366.63,9600],["2013-04-16",5366.63,5366.63,5366.63,5366.63,0],["2013-04-17",5366.63,5366.63,5366.63,5366.63,0],["2013-04-18",5366.63,5366.63,5366.63,5366.63,0],["2013-04-22",5366.63,5366.63,5366.63,5366.63,0],["2013-04-23",5366.63,5366.63,5366.63,5366.63,0],["2013-04-24",5366.63,5366.63,5366.63,5366.63,0],["2013-04-25",5366.63,5366.63,5366.63,5366.63,0],["2013-04-26",5366.63,5366.63,5366.63,5366.63,0],["2013-05-02",5847.23,5847.23,5847.23,5847.23,600],["2013-05-03",5847.23,5847.23,5847.23,5847.23,0],["2013-05-06",5847.23,5847.23,5847.23,5847.23,0],["2013-05-07",5847.23,5847.23,5847.23,5847.23,0],["2013-05-08",5847.23,5847.23,5847.23,5847.23,0],["2013-05-09",5847.23,5847.23,5847.23,5847.23,0],["2013-05-10",5847.23,5847.23,5847.23,5847.23,100],["2013-05-13",5847.23,5847.23,5847.23,5847.23,0],["2013-05-14",5847.23,5847.23,5847.23,5847.23,0],["2013-05-15",5907.51,5907.51,5907.51,5907.51,300],["2013-05-16",5907.51,5907.51,5907.51,5907.51,0],["2013-05-17",5907.51,5907.51,5907.51,5907.51,0],["2013-05-20",6480.17,6480.17,6480.17,6480.17,100],["2013-05-21",6480.17,6480.17,6480.17,6480.17,0],["2013-05-22",6480.17,6480.17,6480.17,6480.17,0],["2013-05-23",6480.17,6480.17,6480.17,6480.17,100],["2013-05-24",6480.17,6480.17,6480.17,6480.17,600],["2013-05-27",6630.87,6630.87,6630.87,6630.87,3000],["2013-05-28",6630.87,6630.87,6630.87,6630.87,0],["2013-05-29",6630.87,6630.87,6630.87,6630.87,6500],["2013-05-30",6630.87,6630.87,6630.87,6630.87,2800],["2013-05-31",6630.87,6932.28,6630.87,6932.28,3900],["2013-06-03",6721.3,6721.3,6721.3,6721.3,0],["2013-06-04",6932.28,6932.28,6932.28,6932.28,1000],["2013-06-05",6932.28,6932.28,6932.28,6932.28,0],["2013-06-06",6932.28,6932.28,6932.28,6932.28,0],["2013-06-07",7535.08,7535.08,7535.08,7535.08,200],["2013-06-10",7535.08,7535.08,7535.08,7535.08,600],["2013-06-11",7535.08,7535.08,7535.08,7535.08,0],["2013-06-12",8107.75,8198.17,8107.75,8198.17,2900],["2013-06-13",8107.75,8198.17,8107.75,8198.17,2100],["2013-06-14",8168.03,8168.03,8168.03,8168.03,0],["2013-06-17",8168.03,8168.03,8168.03,8168.03,0],["2013-06-18",8107.75,8107.75,8107.75,8107.75,300],["2013-06-19",8107.75,8107.75,8107.75,8107.75,0],["2013-06-20",8107.75,8107.75,8107.75,8107.75,0],["2013-06-21",8107.75,8107.75,8107.75,8107.75,0],["2013-06-24",8107.75,8107.75,8107.75,8107.75,0],["2013-06-25",8107.75,8107.75,8107.75,8107.75,0],["2013-06-26",8107.75,8107.75,8107.75,8107.75,0],["2013-06-27",8107.75,8107.75,8107.75,8107.75,0],["2013-06-28",8891.4,8891.4,8891.4,8891.4,5000],["2013-07-01",8891.4,8891.4,8891.4,8891.4,0],["2013-07-02",8891.4,8891.4,8891.4,8891.4,0],["2013-07-03",8650.28,8650.28,8650.28,8650.28,2100],["2013-07-04",8650.28,8650.28,8650.28,8650.28,0],["2013-07-05",8650.28,8650.28,8650.28,8650.28,0],["2013-07-08",8650.28,8650.28,8650.28,8650.28,0],["2013-07-09",8650.28,8650.28,8650.28,8650.28,0],["2013-07-10",8650.28,8650.28,8650.28,8650.28,0],["2013-07-11",8650.28,8650.28,8650.28,8650.28,0],["2013-07-12",8891.4,8891.4,8891.4,8891.4,800],["2013-07-15",8891.4,8891.4,8891.4,8891.4,0],["2013-07-16",8891.4,8891.4,8891.4,8891.4,0],["2013-07-17",8891.4,8891.4,8891.4,8891.4,0],["2013-07-18",8891.4,8891.4,8891.4,8891.4,0],["2013-07-19",8891.4,8891.4,8891.4,8891.4,0],["2013-07-22",9644.91,9644.91,9644.91,9644.91,200],["2013-07-23",10549.12,10549.12,10549.12,10549.12,100],["2013-07-24",10549.12,10549.12,10549.12,10549.12,0],["2013-07-25",11453.33,11453.33,11453.33,11453.33,100],["2013-07-26",11453.33,11453.33,11453.33,11453.33,0],["2013-07-29",11453.33,11453.33,11453.33,11453.33,0],["2013-07-30",11453.33,11453.33,11453.33,11453.33,0],["2013-07-31",11453.33,11453.33,11453.33,11453.33,0],["2013-08-01",11453.33,11453.33,11453.33,11453.33,0],["2013-08-02",11453.33,11453.33,11453.33,11453.33,0],["2013-08-05",11453.33,11453.33,11453.33,11453.33,0],["2013-08-06",11453.33,11453.33,11453.33,11453.33,0],["2013-08-07",11453.33,11453.33,11453.33,11453.33,0],["2013-08-08",11453.33,11453.33,11453.33,11453.33,0],["2013-08-09",11453.33,11453.33,11453.33,11453.33,0],["2013-08-12",11453.33,11453.33,11453.33,11453.33,0],["2013-08-13",11453.33,11453.33,11453.33,11453.33,0],["2013-08-14",11453.33,11453.33,11453.33,11453.33,0],["2013-08-15",11423.19,11423.19,11423.19,11423.19,4200],["2013-08-16",11423.19,11423.19,11423.19,11423.19,0],["2013-08-19",11423.19,11423.19,11423.19,11423.19,0],["2013-08-20",11423.19,11423.19,11423.19,11423.19,0],["2013-08-21",11423.19,11423.19,11423.19,11423.19,0],["2013-08-22",11423.19,11423.19,11423.19,11423.19,0],["2013-08-23",11423.19,11423.19,11423.19,11423.19,1500],["2013-08-26",10308.0,10308.0,10308.0,10308.0,100],["2013-08-27",10308.0,10308.0,10308.0,10308.0,0],["2013-08-28",9283.22,9283.22,9283.22,9283.22,100],["2013-08-29",8650.28,8650.28,8379.01,8650.28,600],["2013-08-30",8650.28,8650.28,8650.28,8650.28,0],["2013-09-03",8650.28,8650.28,8650.28,8650.28,0],["2013-09-04",8650.28,8650.28,8650.28,8650.28,0],["2013-09-05",8650.28,8650.28,8650.28,8650.28,0],["2013-09-06",8650.28,8650.28,8650.28,8650.28,0],["2013-09-09",8740.7,8740.7,8740.7,8740.7,400],["2013-09-10",7866.63,7866.63,7866.63,7866.63,100],["2013-09-11",7866.63,7866.63,7866.63,7866.63,0],["2013-09-12",7866.63,7866.63,7866.63,7866.63,0],["2013-09-13",7866.63,7866.63,7866.63,7866.63,0],["2013-09-16",7866.63,7866.63,7866.63,7866.63,0],["2013-09-17",7866.63,7866.63,7866.63,7866.63,0],["2013-09-18",8620.14,8620.14,7113.12,7113.12,400],["2013-09-19",6811.72,6811.72,6811.72,6811.72,100],["2013-09-20",6178.77,6178.77,6178.77,6178.77,100],["2013-09-23",6178.77,6178.77,6178.77,6178.77,0],["2013-09-24",6178.77,6178.77,6178.77,6178.77,0],["2013-09-25",5575.96,5575.96,5575.96,5575.96,1800],["2013-09-26",6118.49,6118.49,6118.49,6118.49,100],["2013-09-27",6118.49,6118.49,6118.49,6118.49,0],["2013-09-30",6118.49,6118.49,6118.49,6118.49,0],["2013-10-01",6721.3,6721.3,6721.3,6721.3,100],["2013-10-02",7384.38,7384.38,7384.38,7384.38,100],["2013-10-03",8107.75,8107.75,8107.75,8107.75,100],["2013-10-04",8891.4,8891.4,8891.4,8891.4,100],["2013-10-07",9765.47,9765.47,9735.33,9735.33,1100],["2013-10-08",10549.12,10699.82,10549.12,10699.82,2700],["2013-10-09",10579.26,10579.26,10579.26,10579.26,0],["2013-10-10",10579.26,10579.26,10579.26,10579.26,0],["2013-10-11",10579.26,10579.26,10579.26,10579.26,0],["2013-10-14",10579.26,10579.26,10579.26,10579.26,1000],["2013-10-15",10579.26,10579.26,10579.26,10579.26,400],["2013-10-16",10850.52,10850.52,10850.52,10850.52,100],["2013-10-17",10850.52,10850.52,10850.52,10850.52,0],["2013-10-18",10850.52,10850.52,10850.52,10850.52,0],["2013-10-21",11302.63,11302.63,11302.63,11302.63,100],["2013-10-22",11302.63,11302.63,11302.63,11302.63,1800],["2013-10-23",11302.63,11302.63,11302.63,11302.63,300],["2013-10-24",11302.63,11453.33,11302.63,11453.33,500],["2013-10-25",11393.05,11393.05,11393.05,11393.05,0],["2013-10-28",11393.05,11393.05,11393.05,11393.05,0],["2013-10-29",11393.05,11393.05,11393.05,11393.05,0],["2013-10-30",11393.05,11393.05,11393.05,11393.05,0],["2013-10-31",11393.05,11393.05,11393.05,11393.05,0],["2013-11-01",11393.05,11393.05,11393.05,11393.05,0],["2013-11-04",11393.05,11393.05,11393.05,11393.05,0],["2013-11-05",11393.05,11393.05,11393.05,11393.05,0],["2013-11-06",11393.05,11393.05,11393.05,11393.05,0],["2013-11-07",11393.05,11393.05,11393.05,11393.05,0],["2013-11-08",11393.05,11393.05,11393.05,11393.05,0],["2013-11-11",11393.05,11393.05,11393.05,11393.05,0],["2013-11-12",11393.05,11393.05,11393.05,11393.05,0],["2013-11-13",11393.05,11393.05,11393.05,11393.05,0],["2013-11-14",11453.33,11453.33,11453.33,11453.33,600],["2013-11-15",11453.33,11453.33,11453.33,11453.33,0],["2013-11-18",11453.33,11453.33,11453.33,11453.33,0],["2013-11-19",11453.33,11453.33,11453.33,11453.33,0],["2013-11-20",11453.33,11453.33,11453.33,11453.33,0],["2013-11-21",11453.33,11453.33,11453.33,11453.33,0],["2013-11-22",11453.33,11453.33,11453.33,11453.33,0],["2013-11-25",11453.33,11453.33,11453.33,11453.33,0],["2013-11-26",11453.33,11453.33,11453.33,11453.33,0],["2013-11-27",11453.33,11453.33,11453.33,11453.33,0],["2013-11-28",10308.0,10308.0,10308.0,10308.0,100],["2013-11-29",10308.0,10308.0,10308.0,10308.0,600],["2013-12-02",10308.0,10308.0,10308.0,10308.0,0],["2013-12-03",10308.0,10308.0,10308.0,10308.0,0],["2013-12-04",10609.4,10609.4,10609.4,10609.4,100],["2013-12-05",10247.71,10247.71,10247.71,10247.71,1600],["2013-12-06",10247.71,10247.71,10247.71,10247.71,0],["2013-12-09",10247.71,10247.71,10247.71,10247.71,0],["2013-12-10",10157.29,10157.29,10157.29,10157.29,100],["2013-12-11",10157.29,10157.29,10157.29,10157.29,900],["2013-12-12",10157.29,10157.29,10157.29,10157.29,0],["2013-12-13",10157.29,10157.29,10157.29,10157.29,0],["2013-12-17",10157.29,10157.29,10157.29,10157.29,0],["2013-12-18",10157.29,10157.29,10157.29,10157.29,0],["2013-12-19",10127.15,10127.15,10127.15,10127.15,2600],["2013-12-20",10277.85,10277.85,10277.85,10277.85,100],["2013-12-23",10247.71,10247.71,10247.71,10247.71,600],["2013-12-24",10247.71,10247.71,10247.71,10247.71,0],["2013-12-25",10247.71,10247.71,10247.71,10247.71,0],["2013-12-26",10247.71,10247.71,10247.71,10247.71,1000],["2013-12-27",10247.71,10247.71,10247.71,10247.71,0],["2013-12-30",10127.15,10247.71,10127.15,10247.71,500],["2013-12-31",10187.43,10187.43,10187.43,10187.43,0],["2014-01-02",10398.42,10398.42,10398.42,10398.42,200],["2014-01-03",10549.12,10549.12,10549.12,10549.12,200],["2014-01-06",10549.12,10549.12,10549.12,10549.12,200],["2014-01-07",10549.12,10549.12,10549.12,10549.12,0],["2014-01-08",10549.12,10549.12,10549.12,10549.12,0],["2014-01-09",10549.12,10549.12,10549.12,10549.12,200],["2014-01-10",10549.12,10549.12,10549.12,10549.12,0],["2014-01-13",10549.12,10549.12,10549.12,10549.12,0],["2014-01-14",10549.12,10549.12,10549.12,10549.12,0],["2014-01-15",10549.12,10549.12,10549.12,10549.12,0],["2014-01-16",10549.12,10549.12,10549.12,10549.12,40],["2014-01-17",10549.12,10549.12,10549.12,10549.12,600],["2014-01-20",10549.12,10549.12,10549.12,10549.12,0],["2014-01-21",10549.12,10549.12,10549.12,10549.12,300],["2014-01-22",10549.12,10549.12,10549.12,10549.12,0],["2014-01-23",10549.12,10549.12,10549.12,10549.12,0],["2014-01-24",10549.12,10549.12,10549.12,10549.12,0],["2014-01-27",10549.12,10549.12,10549.12,10549.12,0],["2014-02-06",10549.12,10549.12,10549.12,10549.12,0],["2014-02-07",11453.33,11453.33,11453.33,11453.33,100],["2014-02-10",11453.33,11453.33,11453.33,11453.33,0],["2014-02-11",11453.33,11453.33,11453.33,11453.33,0],["2014-02-12",11453.33,11453.33,11453.33,11453.33,0],["2014-02-13",11453.33,11453.33,11453.33,11453.33,0],["2014-02-14",11453.33,11453.33,11453.33,11453.33,0],["2014-02-17",11453.33,11453.33,11453.33,11453.33,500],["2014-02-18",11453.33,11754.73,11453.33,11754.73,1000],["2014-02-19",11453.33,12056.13,11453.33,12056.13,500],["2014-02-20",12056.13,12056.13,12056.13,12056.13,300],["2014-02-21",12056.13,12056.13,12056.13,12056.13,0],["2014-02-24",12056.13,12056.13,12056.13,12056.13,0],["2014-02-25",12056.13,12056.13,12056.13,12056.13,0],["2014-02-26",12056.13,12056.13,12056.13,12056.13,0],["2014-02-27",12056.13,12056.13,12056.13,12056.13,0],["2014-02-28",12056.13,12056.13,12056.13,12056.13,0],["2014-03-03",12056.13,12056.13,12056.13,12056.13,0],["2014-03-04",12056.13,12056.13,12056.13,12056.13,0],["2014-03-05",12056.13,12056.13,12056.13,12056.13,0],["2014-03-06",11513.61,11604.03,11453.33,11604.03,5500],["2014-03-07",11543.75,11543.75,11543.75,11543.75,0],["2014-03-10",11543.75,11543.75,11543.75,11543.75,0],["2014-03-11",11543.75,11543.75,11543.75,11543.75,0],["2014-03-12",11543.75,11543.75,11543.75,11543.75,40],["2014-03-13",11543.75,11543.75,11543.75,11543.75,0],["2014-03-14",11543.75,11543.75,11543.75,11543.75,0],["2014-03-17",12689.08,12689.08,12689.08,12689.08,130],["2014-03-18",12689.08,12689.08,12689.08,12689.08,0],["2014-03-19",13954.98,13954.98,13954.98,13954.98,100],["2014-03-20",15220.87,15220.87,15220.87,15220.87,100],["2014-03-21",15220.87,15220.87,15220.87,15220.87,0],["2014-03-24",16637.47,16637.47,16637.47,16637.47,200],["2014-03-25",18084.2,18084.2,18084.2,18084.2,100],["2014-03-26",18084.2,18084.2,18084.2,18084.2,0],["2014-03-27",18084.2,18084.2,18084.2,18084.2,0],["2014-03-28",18084.2,18084.2,18084.2,18084.2,0],["2014-03-31",18084.2,18084.2,18084.2,18084.2,0],["2014-04-01",18084.2,18084.2,18084.2,18084.2,0],["2014-04-02",18084.2,18084.2,18084.2,18084.2,0],["2014-04-03",18084.2,18084.2,18084.2,18084.2,0],["2014-04-04",18084.2,18084.2,18084.2,18084.2,0],["2014-04-07",18084.2,18084.2,18084.2,18084.2,0],["2014-04-08",18084.2,18084.2,18084.2,18084.2,0],["2014-04-10",16275.78,16275.78,16275.78,16275.78,200],["2014-04-11",16275.78,16275.78,16275.78,16275.78,0],["2014-04-14",16275.78,16275.78,16275.78,16275.78,0],["2014-04-15",16275.78,16275.78,16275.78,16275.78,0],["2014-04-16",16275.78,16275.78,16275.78,16275.78,0],["2014-04-17",16275.78,16275.78,16275.78,16275.78,0],["2014-04-18",16275.78,16275.78,16275.78,16275.78,0],["2014-04-21",14648.2,14648.2,14648.2,14648.2,200],["2014-04-22",14648.2,14648.2,14648.2,14648.2,0],["2014-04-23",14648.2,14648.2,14648.2,14648.2,0],["2014-04-24",14648.2,14648.2,14648.2,14648.2,0],["2014-04-25",14648.2,14648.2,14648.2,14648.2,0],["2014-04-28",14648.2,14648.2,14648.2,14648.2,0],["2014-04-29",14648.2,14648.2,14648.2,14648.2,0],["2014-05-05",14648.2,14648.2,14648.2,14648.2,0],["2014-05-06",14648.2,14648.2,14648.2,14648.2,0],["2014-05-07",14648.2,14648.2,14648.2,14648.2,0],["2014-05-08",14648.2,14648.2,14648.2,14648.2,0],["2014-05-09",14648.2,14648.2,14648.2,14648.2,0],["2014-05-12",14648.2,14648.2,14648.2,14648.2,0],["2014-05-13",14648.2,14648.2,14648.2,14648.2,0],["2014-05-14",14648.2,14648.2,14648.2,14648.2,0],["2014-05-15",14648.2,14648.2,14648.2,14648.2,0],["2014-05-16",14648.2,14648.2,14648.2,14648.2,0],["2014-05-19",14648.2,14648.2,14648.2,14648.2,0],["2014-05-20",14648.2,14648.2,14648.2,14648.2,0],["2014-05-21",14648.2,14648.2,14648.2,14648.2,0],["2014-05-22",14648.2,14648.2,14648.2,14648.2,0],["2014-05-23",14648.2,14648.2,14648.2,14648.2,0],["2014-05-26",14648.2,14648.2,14648.2,14648.2,0],["2014-05-27",14648.2,14648.2,14648.2,14648.2,0],["2014-05-28",14648.2,14648.2,14648.2,14648.2,0],["2014-05-29",14648.2,14648.2,14648.2,14648.2,0],["2014-05-30",14648.2,14648.2,14648.2,14648.2,0],["2014-06-02",14648.2,14648.2,14648.2,14648.2,0],["2014-06-03",14648.2,14648.2,14648.2,14648.2,0],["2014-06-04",14648.2,14648.2,14648.2,14648.2,0],["2014-06-05",14648.2,14648.2,14648.2,14648.2,0],["2014-06-06",14648.2,14648.2,14648.2,14648.2,0],["2014-06-09",14648.2,14648.2,14648.2,14648.2,0],["2014-06-10",14648.2,14648.2,14648.2,14648.2,0],["2014-06-11",12709.94,12709.94,12709.94,12709.94,100],["2014-06-12",12709.94,12709.94,12709.94,12709.94,0],["2014-06-13",12709.94,12709.94,12709.94,12709.94,0],["2014-06-16",12709.94,12709.94,12709.94,12709.94,0],["2014-06-17",12709.94,12709.94,12709.94,12709.94,0],["2014-06-18",12709.94,12709.94,12709.94,12709.94,0],["2014-06-19",12709.94,12709.94,12709.94,12709.94,0],["2014-06-20",12709.94,12709.94,12709.94,12709.94,0],["2014-06-23",12709.94,12709.94,12709.94,12709.94,0],["2014-06-24",12709.94,12709.94,12709.94,12709.94,0],["2014-06-25",12709.94,12709.94,12709.94,12709.94,0],["2014-06-26",12709.94,12709.94,12709.94,12709.94,0],["2014-06-27",12709.94,12709.94,12709.94,12709.94,0],["2014-06-30",12709.94,12709.94,12709.94,12709.94,0],["2014-07-01",12709.94,12709.94,12709.94,12709.94,0],["2014-07-02",12709.94,12709.94,12709.94,12709.94,0],["2014-07-03",12709.94,12709.94,12709.94,12709.94,0],["2014-07-04",12709.94,12709.94,12709.94,12709.94,0],["2014-07-07",12709.94,12709.94,12709.94,12709.94,0],["2014-07-08",12709.94,12709.94,12709.94,12709.94,0],["2014-07-09",12709.94,12709.94,12709.94,12709.94,0],["2014-07-10",12709.94,12709.94,12709.94,12709.94,0],["2014-07-11",12709.94,12709.94,12709.94,12709.94,0],["2014-07-14",12709.94,12709.94,12709.94,12709.94,0],["2014-07-15",12709.94,12709.94,12709.94,12709.94,0],["2014-07-16",12709.94,12709.94,12709.94,12709.94,0],["2014-07-17",12709.94,12709.94,12709.94,12709.94,0],["2014-07-18",7625.96,7625.96,7625.96,7625.96,100],["2014-07-21",6990.47,6990.47,6990.47,6990.47,100],["2014-07-22",6990.47,6990.47,6990.47,6990.47,0],["2014-07-23",6354.97,6354.97,6354.97,6354.97,7000],["2014-07-24",6354.97,6354.97,6354.97,6354.97,0],["2014-07-25",6354.97,6354.97,6354.97,6354.97,0],["2014-07-28",6976.13,6976.13,6976.13,6976.13,100],["2014-07-29",6976.13,6976.13,6976.13,6976.13,0],["2014-07-30",6976.13,6976.13,6976.13,6976.13,0],["2014-07-31",7645.08,7645.08,7645.08,7645.08,100],["2014-08-01",7645.08,7645.08,7645.08,7645.08,0],["2014-08-04",8409.58,8409.58,8409.58,8409.58,100],["2014-08-05",8409.58,8409.58,8409.58,8409.58,0],["2014-08-06",8409.58,8409.58,8409.58,8409.58,0],["2014-08-07",8409.58,8409.58,8409.58,8409.58,0],["2014-08-08",8409.58,8409.58,8409.58,8409.58,0],["2014-08-11",9221.87,9221.87,9221.87,9221.87,100],["2014-08-12",9221.87,9221.87,9221.87,9221.87,0],["2014-08-13",9221.87,9221.87,9221.87,9221.87,0],["2014-08-14",10129.73,10129.73,10129.73,10129.73,100],["2014-08-15",10129.73,10129.73,10129.73,10129.73,0],["2014-08-18",11133.14,11133.14,11133.14,11133.14,100],["2014-08-19",11133.14,11133.14,11133.14,11133.14,0],["2014-08-20",12232.12,12232.12,12232.12,12232.12,100],["2014-08-21",13426.66,13426.66,13426.66,13426.66,100],["2014-08-22",13426.66,13426.66,13426.66,13426.66,0],["2014-08-25",13856.7,13856.7,13856.7,13856.7,200],["2014-08-26",13856.7,13856.7,13856.7,13856.7,0],["2014-08-27",15194.59,15194.59,15194.59,15194.59,100],["2014-08-28",15194.59,15194.59,15194.59,15194.59,0],["2014-08-29",15194.59,15194.59,15194.59,15194.59,0],["2014-09-03",15194.59,15194.59,15194.59,15194.59,0],["2014-09-04",15194.59,15194.59,15194.59,15194.59,0],["2014-09-05",14812.33,14812.33,14812.33,14812.33,700],["2014-09-08",14812.33,14812.33,14812.33,14812.33,1400],["2014-09-09",14812.33,14812.33,14812.33,14812.33,600],["2014-09-10",16245.79,16245.79,14573.43,14573.43,8000],["2014-09-11",16245.79,16245.79,16245.79,16245.79,0],["2014-09-12",16245.79,16245.79,16245.79,16245.79,0],["2014-09-15",14812.33,14812.33,14812.33,14812.33,400],["2014-09-16",14812.33,15051.24,14812.33,15051.24,1000],["2014-09-17",14955.68,14955.68,14955.68,14955.68,0],["2014-09-18",14812.33,15290.15,14812.33,15290.15,1400],["2014-09-19",14955.68,14955.68,14955.68,14955.68,0],["2014-09-22",13474.45,13474.45,13474.45,13474.45,100],["2014-09-23",13474.45,13474.45,13474.45,13474.45,0],["2014-09-24",13474.45,13474.45,13474.45,13474.45,0],["2014-09-25",13474.45,13474.45,13474.45,13474.45,0],["2014-09-26",13378.88,13378.88,13378.88,13378.88,4000],["2014-09-29",13378.88,13378.88,13378.88,13378.88,0],["2014-09-30",13378.88,13378.88,13378.88,13378.88,0],["2014-10-01",13378.88,13378.88,13378.88,13378.88,0],["2014-10-02",14334.52,14334.52,14334.52,14334.52,15000],["2014-10-03",14334.52,14334.52,14334.52,14334.52,0],["2014-10-06",14334.52,14334.52,14334.52,14334.52,0],["2014-10-07",14334.52,14334.52,14334.52,14334.52,0],["2014-10-08",14334.52,14334.52,14334.52,14334.52,0],["2014-10-09",14334.52,14334.52,14334.52,14334.52,0],["2014-10-10",14334.52,14334.52,14334.52,14334.52,0],["2014-10-13",14334.52,14334.52,14334.52,14334.52,2000],["2014-10-14",14334.52,14573.43,14334.52,14573.43,2300],["2014-10-15",14812.33,14812.33,14812.33,14812.33,5000],["2014-10-16",14812.33,14812.33,14812.33,14812.33,0],["2014-10-17",14812.33,14812.33,14812.33,14812.33,0],["2014-10-20",14812.33,14812.33,14812.33,14812.33,5000],["2014-10-21",14812.33,14812.33,14812.33,14812.33,0],["2014-10-22",14812.33,14812.33,14812.33,14812.33,0],["2014-10-23",14812.33,14812.33,14812.33,14812.33,0],["2014-10-24",14812.33,14812.33,14812.33,14812.33,0],["2014-10-27",14812.33,14812.33,14812.33,14812.33,0],["2014-10-28",14812.33,14812.33,14812.33,14812.33,0],["2014-10-29",14812.33,14812.33,14812.33,14812.33,0],["2014-10-30",14812.33,14812.33,14812.33,14812.33,1000],["2014-10-31",15051.24,15051.24,15051.24,15051.24,1100],["2014-11-03",15051.24,15051.24,15051.24,15051.24,0],["2014-11-04",15051.24,15051.24,15051.24,15051.24,0],["2014-11-05",16484.69,16484.69,16484.69,16484.69,1000],["2014-11-06",16484.69,16484.69,16484.69,16484.69,0],["2014-11-07",16484.69,16484.69,16484.69,16484.69,0],["2014-11-10",16484.69,16484.69,16484.69,16484.69,0],["2014-11-11",16484.69,16484.69,16484.69,16484.69,0],["2014-11-12",14860.12,14860.12,14860.12,14860.12,100],["2014-11-13",14860.12,14860.12,14860.12,14860.12,1000],["2014-11-14",14907.9,14907.9,14860.12,14860.12,200],["2014-11-17",14907.9,14907.9,14907.9,14907.9,0],["2014-11-18",14907.9,14907.9,14907.9,14907.9,0],["2014-11-19",14907.9,14907.9,14907.9,14907.9,0],["2014-11-20",14907.9,14907.9,14907.9,14907.9,0],["2014-11-21",14907.9,14907.9,14907.9,14907.9,0],["2014-11-24",14907.9,14907.9,14907.9,14907.9,1600],["2014-11-25",15051.24,15051.24,15051.24,15051.24,1000],["2014-11-26",15051.24,15051.24,15051.24,15051.24,0],["2014-11-27",15051.24,15051.24,15051.24,15051.24,0],["2014-11-28",15051.24,15051.24,15051.24,15051.24,0],["2014-12-01",14812.33,14812.33,14812.33,14812.33,100],["2014-12-02",14812.33,14812.33,14812.33,14812.33,0],["2014-12-03",14812.33,14812.33,14812.33,14812.33,100],["2014-12-04",14812.33,14812.33,14812.33,14812.33,0],["2014-12-05",13331.1,13331.1,13331.1,13331.1,100],["2014-12-08",12040.99,12040.99,12040.99,12040.99,100],["2014-12-09",12040.99,12040.99,12040.99,12040.99,0],["2014-12-10",13235.54,13235.54,13235.54,13235.54,100],["2014-12-11",13235.54,13235.54,13235.54,13235.54,0],["2014-12-12",13235.54,13235.54,13235.54,13235.54,0],["2014-12-15",13235.54,13235.54,13235.54,13235.54,0],["2014-12-16",13426.66,13426.66,13426.66,13426.66,200],["2014-12-17",13426.66,13426.66,13426.66,13426.66,0],["2014-12-18",13426.66,13426.66,13426.66,13426.66,0],["2014-12-19",13426.66,13426.66,13426.66,13426.66,0],["2014-12-22",13426.66,13426.66,13426.66,13426.66,0],["2014-12-23",14716.77,14716.77,14716.77,14716.77,200],["2014-12-24",14716.77,14716.77,14716.77,14716.77,0],["2014-12-25",14716.77,14716.77,14716.77,14716.77,0],["2014-12-26",14716.77,14716.77,14716.77,14716.77,0],["2014-12-29",14716.77,14716.77,14716.77,14716.77,0],["2014-12-30",13283.32,13283.32,13283.32,13283.32,100],["2014-12-31",11993.21,14573.43,11993.21,14573.43,200],["2015-01-05",13139.97,13139.97,13139.97,13139.97,100],["2015-01-06",13139.97,13139.97,13139.97,13139.97,0],["2015-01-07",11849.87,11849.87,11849.87,11849.87,100],["2015-01-08",11849.87,11849.87,11849.87,11849.87,0],["2015-01-09",11849.87,11849.87,11849.87,11849.87,0],["2015-01-12",12996.63,12996.63,12996.63,12996.63,100],["2015-01-13",13761.14,13761.14,13761.14,13761.14,100],["2015-01-14",13952.26,13952.26,13952.26,13952.26,100],["2015-01-15",13952.26,13952.26,13952.26,13952.26,0],["2015-01-16",13952.26,13952.26,13952.26,13952.26,0],["2015-01-19",13952.26,13952.26,13952.26,13952.26,0],["2015-01-20",13952.26,13952.26,13952.26,13952.26,0],["2015-01-21",13952.26,13952.26,13952.26,13952.26,0],["2015-01-22",12566.59,13378.88,12566.59,12566.59,600],["2015-01-23",12709.94,12709.94,12709.94,12709.94,0],["2015-01-26",12709.94,12709.94,12709.94,12709.94,0],["2015-01-27",12709.94,12709.94,12709.94,12709.94,0],["2015-01-28",12709.94,12709.94,12709.94,12709.94,0],["2015-01-29",12709.94,12709.94,12709.94,12709.94,0],["2015-01-30",13952.26,13952.26,13952.26,13952.26,100],["2015-02-02",13952.26,13952.26,13952.26,13952.26,0],["2015-02-03",13952.26,13952.26,13952.26,13952.26,0],["2015-02-04",13952.26,13952.26,13952.26,13952.26,0],["2015-02-05",13952.26,13952.26,13952.26,13952.26,0],["2015-02-06",13952.26,13952.26,13952.26,13952.26,0],["2015-02-09",13952.26,13952.26,13952.26,13952.26,0],["2015-02-10",13378.88,13378.88,13378.88,13378.88,100],["2015-02-11",14716.77,14716.77,14716.77,14716.77,100],["2015-02-12",14716.77,14716.77,14716.77,14716.77,0],["2015-02-13",16006.88,16150.22,16006.88,16150.22,400],["2015-02-24",16102.44,16102.44,16102.44,16102.44,0],["2015-02-25",16102.44,16102.44,16102.44,16102.44,0],["2015-02-26",16102.44,16102.44,16102.44,16102.44,0],["2015-02-27",16102.44,16102.44,16102.44,16102.44,0],["2015-03-02",16102.44,16102.44,16102.44,16102.44,0],["2015-03-03",16102.44,16102.44,16102.44,16102.44,0],["2015-03-04",16102.44,16102.44,16102.44,16102.44,0],["2015-03-05",16102.44,16102.44,16102.44,16102.44,0],["2015-03-06",16102.44,16102.44,16102.44,16102.44,0],["2015-03-09",16102.44,16102.44,16102.44,16102.44,0],["2015-03-10",16102.44,16102.44,16102.44,16102.44,0],["2015-03-11",16102.44,16102.44,16102.44,16102.44,0],["2015-03-12",16102.44,16102.44,16102.44,16102.44,0],["2015-03-13",14525.64,14525.64,14525.64,14525.64,100],["2015-03-16",14764.55,14764.55,14764.55,14764.55,100],["2015-03-17",14764.55,14764.55,14764.55,14764.55,0],["2015-03-18",13331.1,13378.88,13331.1,13378.88,200],["2015-03-19",13378.88,13378.88,13378.88,13378.88,0],["2015-03-20",13378.88,13378.88,13378.88,13378.88,0],["2015-03-23",13617.79,13617.79,13426.66,13426.66,200],["2015-03-24",13426.66,13426.66,13378.88,13378.88,500],["2015-03-25",13617.79,13617.79,13617.79,13617.79,200],["2015-03-26",13856.7,13856.7,13856.7,13856.7,900],["2015-03-27",13856.7,13856.7,13856.7,13856.7,0],["2015-03-30",13856.7,13856.7,13856.7,13856.7,0],["2015-03-31",14334.52,14334.52,14334.52,14334.52,500],["2015-04-01",14334.52,14334.52,14334.52,14334.52,0],["2015-04-02",14334.52,14334.52,14334.52,14334.52,0],["2015-04-03",14286.73,14286.73,14286.73,14286.73,1800],["2015-04-06",14286.73,14286.73,14286.73,14286.73,0],["2015-04-07",14286.73,14286.73,14286.73,14286.73,0],["2015-04-08",14286.73,14286.73,14286.73,14286.73,0],["2015-04-09",14286.73,14286.73,14286.73,14286.73,0],["2015-04-10",14286.73,14286.73,14286.73,14286.73,0],["2015-04-13",14286.73,14286.73,14286.73,14286.73,0],["2015-04-14",14286.73,14286.73,14286.73,14286.73,0],["2015-04-15",14286.73,14286.73,14286.73,14286.73,0],["2015-04-16",14286.73,14286.73,14286.73,14286.73,0],["2015-04-17",13856.7,14095.61,13856.7,14095.61,200],["2015-04-20",14000.04,14000.04,14000.04,14000.04,0],["2015-04-21",14000.04,14000.04,14000.04,14000.04,0],["2015-04-22",14000.04,14000.04,14000.04,14000.04,0],["2015-04-23",14000.04,14000.04,14000.04,14000.04,0],["2015-04-24",14000.04,14000.04,14000.04,14000.04,0],["2015-04-27",14000.04,14000.04,14000.04,14000.04,0],["2015-05-04",14000.04,14000.04,14000.04,14000.04,0],["2015-05-05",14000.04,14000.04,14000.04,14000.04,0],["2015-05-06",12614.37,12614.37,12614.37,12614.37,100],["2015-05-07",12614.37,12614.37,12614.37,12614.37,0],["2015-05-08",12614.37,12614.37,12614.37,12614.37,0],["2015-05-11",12614.37,12614.37,12614.37,12614.37,0],["2015-05-12",12614.37,12614.37,12614.37,12614.37,0],["2015-05-13",12614.37,12614.37,12614.37,12614.37,0],["2015-05-14",12614.37,12614.37,12614.37,12614.37,0],["2015-05-15",12614.37,12614.37,12614.37,12614.37,0],["2015-05-18",12614.37,12614.37,12614.37,12614.37,0],["2015-05-19",12614.37,12614.37,12614.37,12614.37,0],["2015-05-20",12614.37,12614.37,12614.37,12614.37,0],["2015-05-21",12614.37,12614.37,12614.37,12614.37,0],["2015-05-22",12614.37,12614.37,12614.37,12614.37,0],["2015-05-25",13856.7,13856.7,13856.7,13856.7,100],["2015-05-26",13856.7,13856.7,13856.7,13856.7,0],["2015-05-27",13856.7,13856.7,13856.7,13856.7,0],["2015-05-28",13856.7,13856.7,13856.7,13856.7,300],["2015-05-29",13856.7,13856.7,13856.7,13856.7,1100],["2015-06-01",13856.7,13856.7,13713.35,13713.35,4600],["2015-06-02",13713.35,13713.35,13713.35,13713.35,3000],["2015-06-03",13570.01,13570.01,13570.01,13570.01,4000],["2015-06-04",13570.01,13570.01,13426.66,13426.66,7700],["2015-06-05",13426.66,13426.66,13235.54,13235.54,9000],["2015-06-08",13378.88,13378.88,13378.88,13378.88,10000],["2015-06-09",13378.88,13378.88,13378.88,13378.88,0],["2015-06-10",13378.88,13378.88,13378.88,13378.88,56400],["2015-06-11",12040.99,12040.99,12040.99,12040.99,100],["2015-06-12",12040.99,12040.99,12040.99,12040.99,0],["2015-06-15",12040.99,12040.99,12040.99,12040.99,0],["2015-06-16",12040.99,12040.99,12040.99,12040.99,0],["2015-06-17",12040.99,12040.99,12040.99,12040.99,0],["2015-06-18",12040.99,12040.99,12040.99,12040.99,0],["2015-06-19",12040.99,12040.99,12040.99,12040.99,0],["2015-06-22",12040.99,12040.99,12040.99,12040.99,0],["2015-06-23",12040.99,12040.99,12040.99,12040.99,0],["2015-06-24",13219.47,13219.47,13219.47,13219.47,100],["2015-06-25",13321.95,13321.95,13321.95,13321.95,1000],["2015-06-26",13321.95,13321.95,13321.95,13321.95,0],["2015-06-29",13321.95,13321.95,13321.95,13321.95,6000],["2015-06-30",13578.14,13578.14,13578.14,13578.14,100],["2015-07-01",13270.71,13270.71,13270.71,13270.71,100],["2015-07-02",13270.71,13270.71,13270.71,13270.71,0],["2015-07-03",13270.71,13270.71,13270.71,13270.71,0],["2015-07-06",13219.47,13219.47,13219.47,13219.47,7600],["2015-07-07",13219.47,13219.47,13219.47,13219.47,0],["2015-07-08",13219.47,13219.47,13219.47,13219.47,0],["2015-07-09",13219.47,13219.47,13219.47,13219.47,0],["2015-07-10",13219.47,13219.47,13219.47,13219.47,0],["2015-07-13",13321.95,13321.95,13321.95,13321.95,1200],["2015-07-14",13321.95,13321.95,13219.47,13219.47,9100],["2015-07-15",13321.95,13321.95,13321.95,13321.95,400],["2015-07-16",13321.95,13321.95,13321.95,13321.95,1900],["2015-07-17",13373.19,13373.19,13373.19,13373.19,2000],["2015-07-20",13373.19,13373.19,13373.19,13373.19,2300],["2015-07-21",13783.1,13783.1,13783.1,13783.1,200],["2015-07-22",13783.1,13783.1,13783.1,13783.1,0],["2015-07-23",13783.1,13783.1,13783.1,13783.1,0],["2015-07-24",13783.1,13783.1,13783.1,13783.1,0],["2015-07-27",13783.1,13783.1,13783.1,13783.1,0],["2015-07-28",13783.1,13783.1,13783.1,13783.1,0],["2015-07-29",13578.14,13578.14,13578.14,13578.14,2500],["2015-07-30",13578.14,13783.1,13578.14,13783.1,4900],["2015-07-31",13424.43,13424.43,13424.43,13424.43,3900],["2015-08-03",13373.19,13373.19,13321.95,13321.95,1200],["2015-08-04",14295.48,14295.48,14295.48,14295.48,100],["2015-08-05",12194.71,12194.71,12194.71,12194.71,100],["2015-08-06",13834.33,13834.33,13834.33,13834.33,100],["2015-08-07",11784.8,11784.8,11784.8,11784.8,100],["2015-08-10",13526.9,13526.9,13526.9,13526.9,100],["2015-08-11",11784.8,14807.86,11784.8,14807.86,200],["2015-08-12",12604.61,12604.61,12604.61,12604.61,100],["2015-08-13",12809.57,12809.57,12809.57,12809.57,100],["2015-08-14",12809.57,12809.57,12809.57,12809.57,0],["2015-08-17",12809.57,12809.57,12809.57,12809.57,0],["2015-08-18",12809.57,12809.57,12809.57,12809.57,0],["2015-08-19",12809.57,12809.57,12809.57,12809.57,200],["2015-08-20",12809.57,12809.57,12809.57,12809.57,0],["2015-08-21",12809.57,12809.57,12809.57,12809.57,0],["2015-08-24",12809.57,12809.57,12809.57,12809.57,0],["2015-08-25",12809.57,12809.57,12809.57,12809.57,0],["2015-08-26",13065.76,13065.76,13065.76,13065.76,500],["2015-08-27",14090.52,14090.52,14090.52,14090.52,100],["2015-08-28",14090.52,14090.52,14090.52,14090.52,0],["2015-08-31",13321.95,13321.95,13321.95,13321.95,50000],["2015-09-01",11989.76,11989.76,11989.76,11989.76,100],["2015-09-03",13065.76,13065.76,13065.76,13065.76,100],["2015-09-04",13065.76,13065.76,13065.76,13065.76,0],["2015-09-07",13065.76,13065.76,13065.76,13065.76,100],["2015-09-08",13065.76,13065.76,13065.76,13065.76,0],["2015-09-09",13578.14,13578.14,13578.14,13578.14,400],["2015-09-10",13321.95,13321.95,13321.95,13321.95,1000],["2015-09-11",13321.95,13321.95,13321.95,13321.95,0],["2015-09-14",13321.95,13321.95,13321.95,13321.95,0],["2015-09-15",13321.95,13321.95,13321.95,13321.95,0],["2015-09-16",13168.24,13168.24,13168.24,13168.24,4000],["2015-09-17",13168.24,13168.24,13168.24,13168.24,0],["2015-09-18",13168.24,13168.24,13168.24,13168.24,0],["2015-09-21",13168.24,13168.24,13168.24,13168.24,0],["2015-09-22",13168.24,13168.24,13168.24,13168.24,0],["2015-09-23",13168.24,13168.24,13168.24,13168.24,0],["2015-09-24",13168.24,13168.24,13168.24,13168.24,0],["2015-09-25",13168.24,13168.24,13168.24,13168.24,0],["2015-09-28",13168.24,13168.24,13168.24,13168.24,0],["2015-09-29",13168.24,13168.24,13168.24,13168.24,0],["2015-09-30",13168.24,13168.24,13168.24,13168.24,0],["2015-10-01",13168.24,13168.24,13168.24,13168.24,0],["2015-10-02",13168.24,13168.24,13168.24,13168.24,0],["2015-10-05",13168.24,13168.24,13168.24,13168.24,0],["2015-10-06",13168.24,13168.24,13168.24,13168.24,0],["2015-10-07",12809.57,12809.57,12809.57,12809.57,2000],["2015-10-08",12809.57,12809.57,12809.57,12809.57,0],["2015-10-09",12809.57,12809.57,12809.57,12809.57,0],["2015-10-12",12809.57,12809.57,12809.57,12809.57,0],["2015-10-13",12809.57,12809.57,12809.57,12809.57,0],["2015-10-14",12809.57,12809.57,12809.57,12809.57,0],["2015-10-15",12809.57,12809.57,12809.57,12809.57,0],["2015-10-16",12809.57,12809.57,12809.57,12809.57,0],["2015-10-19",12809.57,12809.57,12809.57,12809.57,0],["2015-10-20",14654.15,14654.15,14654.15,14654.15,100],["2015-10-21",12502.14,12502.14,12502.14,12502.14,100],["2015-10-22",12502.14,12502.14,12502.14,12502.14,0],["2015-10-23",12502.14,12502.14,12502.14,12502.14,0],["2015-10-26",12502.14,12502.14,12502.14,12502.14,0],["2015-10-27",12502.14,12502.14,12502.14,12502.14,0],["2015-10-28",12502.14,12502.14,12502.14,12502.14,0],["2015-10-29",12502.14,12502.14,12502.14,12502.14,0],["2015-10-30",12502.14,12502.14,12502.14,12502.14,0],["2015-11-02",12809.57,12809.57,12809.57,12809.57,3100],["2015-11-03",13065.76,13065.76,13065.76,13065.76,500],["2015-11-04",13065.76,13065.76,12809.57,12809.57,2100],["2015-11-05",12860.81,12860.81,12860.81,12860.81,0],["2015-11-06",12860.81,12860.81,12860.81,12860.81,0],["2015-11-09",12860.81,12860.81,12860.81,12860.81,0],["2015-11-10",12809.57,12809.57,12809.57,12809.57,400],["2015-11-11",13321.95,13321.95,13321.95,13321.95,200],["2015-11-12",13321.95,13321.95,13321.95,13321.95,0],["2015-11-13",13321.95,13321.95,13321.95,13321.95,0],["2015-11-16",12809.57,12809.57,12809.57,12809.57,13000],["2015-11-17",14397.95,14397.95,14397.95,14397.95,1000],["2015-11-18",12245.95,12245.95,12245.95,12245.95,100],["2015-11-19",12245.95,12245.95,12245.95,12245.95,0],["2015-11-20",14039.29,14039.29,14039.29,14039.29,100],["2015-11-23",11938.52,11938.52,11938.52,11938.52,100],["2015-11-24",13065.76,13321.95,13065.76,13321.95,200],["2015-11-25",12040.99,13321.95,12040.99,13321.95,300],["2015-11-26",11323.66,12809.57,11323.66,12809.57,200],["2015-11-27",12809.57,12809.57,12809.57,12809.57,49800],["2015-11-30",10913.75,12809.57,10913.75,12809.57,600],["2015-12-01",10913.75,13065.76,10913.75,13065.76,200],["2015-12-02",11989.76,11989.76,11989.76,11989.76,0],["2015-12-03",13065.76,13065.76,13065.76,13065.76,100],["2015-12-04",13065.76,13065.76,13065.76,13065.76,1700],["2015-12-07",12809.57,12809.57,12809.57,12809.57,2800],["2015-12-08",12809.57,12809.57,12809.57,12809.57,0],["2015-12-09",13834.33,13834.33,13834.33,13834.33,1000],["2015-12-10",13834.33,13834.33,13834.33,13834.33,0],["2015-12-11",11784.8,11784.8,11784.8,11784.8,100],["2015-12-14",11784.8,11784.8,11784.8,11784.8,0],["2015-12-15",11784.8,11784.8,11784.8,11784.8,0],["2015-12-16",11784.8,11784.8,11784.8,11784.8,0],["2015-12-17",13321.95,13321.95,13321.95,13321.95,100],["2015-12-18",13321.95,13321.95,13321.95,13321.95,0],["2015-12-21",13321.95,13321.95,13321.95,13321.95,500],["2015-12-22",11323.66,11323.66,11323.66,11323.66,100],["2015-12-23",11323.66,11323.66,11323.66,11323.66,0],["2015-12-24",11323.66,11323.66,11323.66,11323.66,0],["2015-12-25",13014.52,13014.52,13014.52,13014.52,100],["2015-12-28",13014.52,13014.52,13014.52,13014.52,0],["2015-12-29",13014.52,13014.52,13014.52,13014.52,0],["2015-12-30",13321.95,13321.95,13321.95,13321.95,100],["2015-12-31",13321.95,13321.95,13321.95,13321.95,0],["2016-01-04",13321.95,13321.95,13321.95,13321.95,0],["2016-01-05",13321.95,13321.95,13321.95,13321.95,0],["2016-01-06",13321.95,13321.95,13321.95,13321.95,0],["2016-01-07",13834.33,13834.33,13834.33,13834.33,100],["2016-01-08",13834.33,13834.33,13834.33,13834.33,0],["2016-01-11",13834.33,13834.33,13834.33,13834.33,0],["2016-01-12",13834.33,13834.33,13834.33,13834.33,100],["2016-01-13",13834.33,13834.33,13834.33,13834.33,0],["2016-01-14",13834.33,13834.33,13834.33,13834.33,100],["2016-01-15",13834.33,13834.33,13834.33,13834.33,0],["2016-01-18",11887.28,11887.28,11887.28,11887.28,500],["2016-01-19",11887.28,11887.28,11887.28,11887.28,0],["2016-01-20",11887.28,11887.28,11887.28,11887.28,0],["2016-01-21",11887.28,11887.28,11887.28,11887.28,0],["2016-01-22",11887.28,11887.28,11887.28,11887.28,0],["2016-01-25",11887.28,11887.28,11887.28,11887.28,0],["2016-01-26",11887.28,11887.28,11887.28,11887.28,0],["2016-01-27",11887.28,11887.28,11887.28,11887.28,0],["2016-01-28",11887.28,11887.28,11887.28,11887.28,0],["2016-01-29",13629.38,13629.38,13629.38,13629.38,100],["2016-02-01",13629.38,13629.38,13629.38,13629.38,100],["2016-02-02",13629.38,13629.38,13629.38,13629.38,200],["2016-02-03",13629.38,13629.38,13629.38,13629.38,0],["2016-02-04",13629.38,13629.38,13629.38,13629.38,0],["2016-02-05",13629.38,13629.38,13629.38,13629.38,0],["2016-02-15",13629.38,13629.38,13629.38,13629.38,0],["2016-02-16",13629.38,13629.38,13629.38,13629.38,0],["2016-02-17",13629.38,13629.38,13629.38,13629.38,0],["2016-02-18",13629.38,13629.38,13629.38,13629.38,0],["2016-02-19",13321.95,13321.95,13321.95,13321.95,200],["2016-02-22",13321.95,13321.95,13321.95,13321.95,0],["2016-02-23",13321.95,13321.95,13321.95,13321.95,0],["2016-02-24",13321.95,13321.95,13321.95,13321.95,0],["2016-02-25",13321.95,13321.95,13321.95,13321.95,0],["2016-02-26",14654.15,14654.15,14654.15,14654.15,100],["2016-02-29",14654.15,14654.15,14654.15,14654.15,0],["2016-03-01",14654.15,14654.15,14654.15,14654.15,0],["2016-03-02",14654.15,14654.15,14654.15,14654.15,0],["2016-03-03",14654.15,14654.15,14654.15,14654.15,0],["2016-03-04",14654.15,14654.15,14654.15,14654.15,0],["2016-03-07",14654.15,14654.15,14654.15,14654.15,0],["2016-03-08",15883.86,15883.86,15883.86,15883.86,100],["2016-03-09",15883.86,15883.86,15883.86,15883.86,0],["2016-03-10",15883.86,15883.86,15883.86,15883.86,0],["2016-03-11",15883.86,15883.86,15883.86,15883.86,0],["2016-03-14",15883.86,15883.86,15883.86,15883.86,0],["2016-03-15",15883.86,15883.86,15883.86,15883.86,0],["2016-03-16",15883.86,15883.86,15883.86,15883.86,0],["2016-03-17",15883.86,15883.86,15883.86,15883.86,0],["2016-03-18",15883.86,15883.86,15883.86,15883.86,0],["2016-03-21",15883.86,15883.86,15883.86,15883.86,0],["2016-03-22",15883.86,15883.86,15883.86,15883.86,0],["2016-03-23",15883.86,15883.86,15883.86,15883.86,0],["2016-03-24",15883.86,15883.86,15883.86,15883.86,0],["2016-03-25",13526.9,13526.9,13526.9,13526.9,100],["2016-03-28",13526.9,13526.9,13526.9,13526.9,0],["2016-03-29",13526.9,13526.9,13526.9,13526.9,0],["2016-03-30",13526.9,13526.9,13526.9,13526.9,0],["2016-03-31",11528.61,11528.61,11528.61,11528.61,100],["2016-04-01",11528.61,11528.61,11528.61,11528.61,0],["2016-04-04",11528.61,11528.61,11528.61,11528.61,0],["2016-04-05",11528.61,11528.61,11528.61,11528.61,0],["2016-04-06",11528.61,11528.61,11528.61,11528.61,0],["2016-04-07",11528.61,11528.61,11528.61,11528.61,0],["2016-04-08",11528.61,11528.61,11528.61,11528.61,0],["2016-04-11",11528.61,11528.61,11528.61,11528.61,0],["2016-04-12",11528.61,11528.61,11528.61,11528.61,0],["2016-04-13",13219.47,13219.47,13219.47,13219.47,100],["2016-04-14",13219.47,13219.47,13219.47,13219.47,0],["2016-04-15",13219.47,13219.47,13219.47,13219.47,0],["2016-04-19",13219.47,13219.47,13219.47,13219.47,0],["2016-04-20",12809.57,12809.57,12809.57,12809.57,1800],["2016-04-21",12809.57,12809.57,12809.57,12809.57,0],["2016-04-22",12809.57,12809.57,12809.57,12809.57,0],["2016-04-25",12809.57,12809.57,12809.57,12809.57,15],["2016-04-26",12809.57,12809.57,12809.57,12809.57,35],["2016-04-27",12809.57,12809.57,12809.57,12809.57,0],["2016-04-28",12809.57,12809.57,12809.57,12809.57,0],["2016-04-29",11528.61,11528.61,11528.61,11528.61,100],["2016-05-04",11528.61,11528.61,11528.61,11528.61,0],["2016-05-05",11528.61,11528.61,11528.61,11528.61,0],["2016-05-06",11528.61,11528.61,11528.61,11528.61,0],["2016-05-09",11528.61,11528.61,11528.61,11528.61,0],["2016-05-10",11528.61,11528.61,11528.61,11528.61,0],["2016-05-11",11528.61,11528.61,11528.61,11528.61,0],["2016-05-12",11528.61,11528.61,11528.61,11528.61,100],["2016-05-13",12963.28,12963.28,12963.28,12963.28,100],["2016-05-16",12963.28,12963.28,12963.28,12963.28,168000],["2016-05-17",11528.61,11528.61,11528.61,11528.61,100],["2016-05-18",11528.61,11528.61,11528.61,11528.61,0],["2016-05-19",11528.61,11528.61,11528.61,11528.61,100],["2016-05-20",11528.61,11528.61,11528.61,11528.61,0],["2016-05-23",11528.61,11528.61,11528.61,11528.61,0],["2016-05-24",11528.61,11528.61,11528.61,11528.61,100],["2016-05-25",11528.61,11528.61,11528.61,11528.61,0],["2016-05-26",11528.61,11528.61,11528.61,11528.61,0],["2016-05-27",11528.61,11528.61,11528.61,11528.61,0],["2016-05-30",11528.61,11528.61,11528.61,11528.61,0],["2016-05-31",11528.61,11528.61,11528.61,11528.61,0],["2016-06-01",11528.61,11528.61,11528.61,11528.61,0],["2016-06-02",11528.61,11528.61,11528.61,11528.61,0],["2016-06-03",11528.61,11528.61,11528.61,11528.61,0],["2016-06-06",11528.61,11528.61,11528.61,11528.61,0],["2016-06-07",11528.61,11528.61,11528.61,11528.61,0],["2016-06-08",11528.61,11528.61,11528.61,11528.61,0],["2016-06-09",11528.61,11528.61,11528.61,11528.61,0],["2016-06-10",11528.61,11528.61,11528.61,11528.61,0],["2016-06-13",11528.61,11528.61,11528.61,11528.61,0],["2016-06-14",11528.61,11528.61,11528.61,11528.61,0],["2016-06-15",12989.98,12989.98,12989.98,12989.98,100],["2016-06-16",12989.98,12989.98,12989.98,12989.98,0],["2016-06-17",11041.49,11041.49,11041.49,11041.49,100],["2016-06-20",11041.49,11041.49,11041.49,11041.49,0],["2016-06-21",12665.23,12665.23,12665.23,12665.23,100],["2016-06-22",13531.23,13531.23,13531.23,13531.23,100],["2016-06-23",11528.61,13531.23,11528.61,13531.23,300],["2016-06-24",13044.11,13044.11,13044.11,13044.11,100],["2016-06-27",13531.23,13531.23,13531.23,13531.23,1100],["2016-06-28",13531.23,13531.23,13531.23,13531.23,0],["2016-06-29",13531.23,13531.23,13531.23,13531.23,0],["2016-06-30",13531.23,13531.23,13531.23,13531.23,0],["2016-07-01",13531.23,13531.23,13531.23,13531.23,0],["2016-07-04",12989.98,12989.98,12989.98,12989.98,200],["2016-07-05",12989.98,12989.98,12989.98,12989.98,0],["2016-07-06",12989.98,12989.98,12989.98,12989.98,0],["2016-07-07",12989.98,12989.98,12989.98,12989.98,0],["2016-07-08",12989.98,12989.98,12989.98,12989.98,0],["2016-07-11",12989.98,12989.98,12989.98,12989.98,0],["2016-07-12",12989.98,12989.98,12989.98,12989.98,0],["2016-07-13",12989.98,12989.98,12989.98,12989.98,0],["2016-07-14",12989.98,12989.98,12989.98,12989.98,0],["2016-07-15",12989.98,12989.98,12989.98,12989.98,0],["2016-07-18",12989.98,12989.98,12989.98,12989.98,0],["2016-07-19",13531.23,13531.23,13531.23,13531.23,807],["2016-07-20",13531.23,13531.23,13531.23,13531.23,0],["2016-07-21",13531.23,13531.23,13531.23,13531.23,0],["2016-07-22",14613.73,14613.73,14613.73,14613.73,200],["2016-07-25",12448.74,12448.74,12448.74,12448.74,100],["2016-07-26",12448.74,12448.74,12448.74,12448.74,0],["2016-07-27",12448.74,12448.74,12448.74,12448.74,0],["2016-07-28",12448.74,12448.74,12448.74,12448.74,0],["2016-07-29",12448.74,12448.74,12448.74,12448.74,0],["2016-08-01",12448.74,12448.74,12448.74,12448.74,0],["2016-08-02",12448.74,12448.74,12448.74,12448.74,0],["2016-08-03",12448.74,12448.74,12448.74,12448.74,0],["2016-08-04",11907.49,11907.49,11907.49,11907.49,1800],["2016-08-05",11907.49,11907.49,11907.49,11907.49,0],["2016-08-08",11907.49,11907.49,11907.49,11907.49,0],["2016-08-09",13531.23,13531.23,13531.23,13531.23,200],["2016-08-10",13531.23,13531.23,13531.23,13531.23,0],["2016-08-11",13531.23,13531.23,13531.23,13531.23,0],["2016-08-12",13531.23,13531.23,13531.23,13531.23,0],["2016-08-15",13531.23,13531.23,13531.23,13531.23,0],["2016-08-16",13531.23,13531.23,13531.23,13531.23,0],["2016-08-17",13531.23,13531.23,13531.23,13531.23,0],["2016-08-18",13531.23,13531.23,13531.23,13531.23,0],["2016-08-19",13531.23,13531.23,13531.23,13531.23,0],["2016-08-22",13531.23,13531.23,13531.23,13531.23,0],["2016-08-23",13531.23,13531.23,13531.23,13531.23,0],["2016-08-24",13531.23,13531.23,13531.23,13531.23,0],["2016-08-25",13531.23,13531.23,13531.23,13531.23,0],["2016-08-26",13531.23,13531.23,13531.23,13531.23,0],["2016-08-29",13531.23,13531.23,13531.23,13531.23,0],["2016-08-30",13531.23,13531.23,13531.23,13531.23,0],["2016-08-31",13531.23,13531.23,13531.23,13531.23,0],["2016-09-01",13531.23,13531.23,13531.23,13531.23,0],["2016-09-05",13531.23,13531.23,13531.23,13531.23,0],["2016-09-06",13531.23,13531.23,13531.23,13531.23,0],["2016-09-07",13531.23,13531.23,13531.23,13531.23,0],["2016-09-08",13531.23,13531.23,13531.23,13531.23,0],["2016-09-09",13531.23,13531.23,13531.23,13531.23,0],["2016-09-12",13531.23,13531.23,13531.23,13531.23,0],["2016-09-13",13531.23,13531.23,13531.23,13531.23,0],["2016-09-14",13531.23,13531.23,13531.23,13531.23,0],["2016-09-15",13531.23,13531.23,13531.23,13531.23,400],["2016-09-16",12989.98,12989.98,12989.98,12989.98,1000],["2016-09-19",12989.98,12989.98,12989.98,12989.98,0],["2016-09-20",12989.98,12989.98,12989.98,12989.98,700],["2016-09-21",12989.98,12989.98,12989.98,12989.98,0],["2016-09-22",12989.98,12989.98,12989.98,12989.98,0],["2016-09-23",12989.98,12989.98,12989.98,12989.98,0],["2016-09-26",12989.98,12989.98,12989.98,12989.98,0],["2016-09-27",12989.98,12989.98,12989.98,12989.98,0],["2016-09-28",12989.98,12989.98,12989.98,12989.98,0],["2016-09-29",12989.98,12989.98,12989.98,12989.98,0],["2016-09-30",12989.98,12989.98,12989.98,12989.98,0],["2016-10-03",12989.98,12989.98,12989.98,12989.98,0],["2016-10-04",12989.98,12989.98,12989.98,12989.98,0],["2016-10-05",12989.98,12989.98,12989.98,12989.98,0],["2016-10-06",13098.23,13098.23,13098.23,13098.23,100],["2016-10-07",13098.23,13098.23,13098.23,13098.23,0],["2016-10-10",13098.23,13098.23,13098.23,13098.23,0],["2016-10-11",13098.23,13098.23,13098.23,13098.23,0],["2016-10-12",13098.23,13098.23,13098.23,13098.23,0],["2016-10-13",13098.23,13098.23,13098.23,13098.23,0],["2016-10-14",13098.23,13098.23,13098.23,13098.23,0],["2016-10-17",13098.23,13098.23,13098.23,13098.23,0],["2016-10-18",13098.23,13098.23,13098.23,13098.23,0],["2016-10-19",13098.23,13098.23,13098.23,13098.23,0],["2016-10-20",13098.23,13098.23,13098.23,13098.23,0],["2016-10-21",13098.23,13098.23,13098.23,13098.23,0],["2016-10-24",13098.23,13098.23,13098.23,13098.23,0],["2016-10-25",13098.23,13098.23,13098.23,13098.23,0],["2016-10-26",13098.23,13098.23,13098.23,13098.23,0],["2016-10-27",13098.23,13098.23,13098.23,13098.23,0],["2016-10-28",13098.23,13098.23,13098.23,13098.23,0],["2016-10-31",13098.23,13098.23,13098.23,13098.23,0],["2016-11-01",12989.98,12989.98,12989.98,12989.98,100],["2016-11-02",12989.98,12989.98,12989.98,12989.98,0],["2016-11-03",12989.98,12989.98,12989.98,12989.98,0],["2016-11-04",12989.98,12989.98,12989.98,12989.98,0],["2016-11-07",12989.98,12989.98,12989.98,12989.98,0],["2016-11-08",12989.98,12989.98,12989.98,12989.98,0],["2016-11-09",12989.98,12989.98,12989.98,12989.98,0],["2016-11-10",12989.98,12989.98,12989.98,12989.98,0],["2016-11-11",12989.98,12989.98,12989.98,12989.98,0],["2016-11-14",12989.98,12989.98,12989.98,12989.98,0],["2016-11-15",12989.98,12989.98,12989.98,12989.98,0],["2016-11-16",12989.98,12989.98,12989.98,12989.98,0],["2016-11-17",12989.98,12989.98,12989.98,12989.98,0],["2016-11-18",12989.98,12989.98,12989.98,12989.98,0],["2016-11-21",12989.98,12989.98,12989.98,12989.98,0],["2016-11-22",12989.98,12989.98,12989.98,12989.98,0],["2016-11-23",12989.98,12989.98,12989.98,12989.98,0],["2016-11-24",12989.98,12989.98,12989.98,12989.98,0],["2016-11-25",12989.98,12989.98,12989.98,12989.98,0],["2016-11-28",12989.98,12989.98,12989.98,12989.98,0],["2016-11-29",12989.98,12989.98,12989.98,12989.98,0],["2016-11-30",12989.98,12989.98,12989.98,12989.98,0],["2016-12-01",12989.98,12989.98,12989.98,12989.98,0],["2016-12-02",12989.98,12989.98,12989.98,12989.98,900],["2016-12-05",12989.98,12989.98,12989.98,12989.98,0],["2016-12-06",12989.98,12989.98,12989.98,12989.98,0],["2016-12-07",12989.98,12989.98,12989.98,12989.98,0],["2016-12-08",12989.98,12989.98,12989.98,12989.98,0],["2016-12-09",12989.98,12989.98,12989.98,12989.98,0],["2016-12-12",12989.98,12989.98,12989.98,12989.98,0],["2016-12-13",12989.98,12989.98,12989.98,12989.98,0],["2016-12-14",12989.98,12989.98,12989.98,12989.98,0],["2016-12-15",12989.98,12989.98,12989.98,12989.98,0],["2016-12-16",12989.98,12989.98,12989.98,12989.98,0],["2016-12-19",12989.98,12989.98,12989.98,12989.98,0],["2016-12-20",12989.98,12989.98,12989.98,12989.98,0],["2016-12-21",12989.98,12989.98,12989.98,12989.98,0],["2016-12-22",12989.98,12989.98,12989.98,12989.98,0],["2016-12-23",12989.98,12989.98,12989.98,12989.98,0],["2016-12-26",12989.98,12989.98,12989.98,12989.98,0],["2016-12-27",12989.98,12989.98,12989.98,12989.98,0],["2016-12-28",12989.98,12989.98,12989.98,12989.98,0],["2016-12-29",12989.98,12989.98,12989.98,12989.98,0],["2016-12-30",12989.98,12989.98,12989.98,12989.98,0],["2017-01-03",12989.98,12989.98,12989.98,12989.98,0],["2017-01-04",12989.98,12989.98,12989.98,12989.98,0],["2017-01-05",12989.98,12989.98,12989.98,12989.98,0],["2017-01-06",12989.98,12989.98,12989.98,12989.98,0],["2017-01-09",12989.98,12989.98,12989.98,12989.98,0],["2017-01-10",12989.98,12989.98,12989.98,12989.98,0],["2017-01-11",12989.98,12989.98,12989.98,12989.98,0],["2017-01-12",12989.98,12989.98,12989.98,12989.98,0],["2017-01-13",12989.98,12989.98,12989.98,12989.98,0],["2017-01-16",10824.99,10824.99,10824.99,10824.99,200],["2017-01-17",10824.99,10824.99,10824.99,10824.99,0],["2017-01-18",9201.24,12448.74,9201.24,12448.74,840],["2017-01-19",9634.24,9634.24,9634.24,9634.24,0],["2017-01-20",9634.24,9634.24,9634.24,9634.24,0],["2017-01-23",9634.24,9634.24,9634.24,9634.24,0],["2017-01-24",9634.24,9634.24,9634.24,9634.24,0],["2017-01-25",9634.24,9634.24,9634.24,9634.24,0],["2017-02-02",9634.24,9634.24,9634.24,9634.24,0],["2017-02-03",9634.24,9634.24,9634.24,9634.24,0],["2017-02-06",11041.49,11041.49,11041.49,11041.49,100],["2017-02-07",12665.23,12665.23,12665.23,12665.23,110],["2017-02-08",14559.61,14559.61,14559.61,14559.61,100],["2017-02-09",12394.61,16670.48,12394.61,16670.48,200],["2017-02-10",12394.61,12394.61,12394.61,12394.61,100],["2017-02-13",14234.86,14234.86,14234.86,14234.86,300],["2017-02-14",12123.99,12123.99,12123.99,12123.99,100],["2017-02-15",13910.11,13910.11,13910.11,13910.11,100],["2017-02-16",13910.11,13910.11,13910.11,13910.11,5],["2017-02-17",13910.11,13910.11,13910.11,13910.11,0],["2017-02-20",11853.36,14613.73,11853.36,14613.73,200],["2017-02-21",11907.49,11907.49,11907.49,11907.49,300],["2017-02-22",12989.98,12989.98,11907.49,11907.49,600],["2017-02-23",13855.98,13855.98,13855.98,13855.98,100],["2017-02-24",13855.98,13855.98,13855.98,13855.98,1],["2017-02-27",13855.98,13855.98,13855.98,13855.98,10],["2017-02-28",12448.74,12989.98,12448.74,12989.98,1900],["2017-03-01",12935.86,12935.86,12935.86,12935.86,0],["2017-03-02",12935.86,12935.86,12935.86,12935.86,0],["2017-03-03",12935.86,12935.86,12935.86,12935.86,0],["2017-03-06",12935.86,12935.86,12935.86,12935.86,0],["2017-03-07",12935.86,12935.86,12935.86,12935.86,0],["2017-03-08",12935.86,12935.86,12935.86,12935.86,0],["2017-03-09",12935.86,12935.86,12935.86,12935.86,0],["2017-03-10",12935.86,12935.86,12935.86,12935.86,0],["2017-03-13",11041.49,11041.49,11041.49,11041.49,110],["2017-03-14",11041.49,11041.49,11041.49,11041.49,0],["2017-03-15",12665.23,12665.23,9417.74,9417.74,300],["2017-03-16",10500.24,10500.24,10500.24,10500.24,0],["2017-03-17",10500.24,10500.24,10500.24,10500.24,0],["2017-03-20",10500.24,10500.24,10500.24,10500.24,0],["2017-03-21",10500.24,10500.24,10500.24,10500.24,0],["2017-03-22",9201.24,12069.86,9201.24,12069.86,300],["2017-03-23",10175.49,10175.49,10175.49,10175.49,0],["2017-03-24",10175.49,10175.49,10175.49,10175.49,0],["2017-03-27",11690.99,11690.99,8659.99,8659.99,1100],["2017-03-28",9201.24,9201.24,8768.24,8822.36,1300],["2017-03-29",8876.49,8876.49,8876.49,8876.49,100],["2017-03-30",10175.49,10175.49,9255.36,9255.36,215],["2017-03-31",9742.49,9742.49,9742.49,9742.49,0],["2017-04-03",9742.49,9742.49,9742.49,9742.49,800],["2017-04-04",9742.49,9742.49,9742.49,9742.49,0],["2017-04-05",9742.49,9742.49,9742.49,9742.49,0],["2017-04-07",9742.49,9742.49,9742.49,9742.49,0],["2017-04-10",9850.74,9850.74,9471.86,9471.86,500],["2017-04-11",10121.36,10337.86,10121.36,10337.86,200],["2017-04-12",10229.61,10229.61,10229.61,10229.61,0],["2017-04-13",10554.36,10554.36,10554.36,10554.36,300],["2017-04-14",9255.36,10824.99,9255.36,10824.99,700],["2017-04-17",10337.86,10337.86,10337.86,10337.86,0],["2017-04-18",10337.86,10337.86,10337.86,10337.86,0],["2017-04-19",10337.86,10337.86,10337.86,10337.86,0],["2017-04-20",10337.86,10337.86,10337.86,10337.86,0],["2017-04-21",10337.86,10337.86,10337.86,10337.86,0],["2017-04-24",11550.68,11839.45,11550.68,11839.45,200],["2017-04-25",11723.94,11723.94,11723.94,11723.94,0],["2017-04-26",11723.94,11723.94,11723.94,11723.94,0],["2017-04-27",11723.94,11723.94,11723.94,11723.94,0],["2017-04-28",11723.94,11723.94,11723.94,11723.94,0],["2017-05-03",11723.94,11723.94,11723.94,11723.94,0],["2017-05-04",11723.94,11723.94,11723.94,11723.94,0],["2017-05-05",11723.94,11723.94,11723.94,11723.94,0],["2017-05-08",11723.94,11723.94,11723.94,11723.94,0],["2017-05-09",9991.34,9991.34,9991.34,9991.34,100],["2017-05-10",9991.34,9991.34,9991.34,9991.34,0],["2017-05-11",9991.34,9991.34,9991.34,9991.34,0],["2017-05-12",9991.34,9991.34,9991.34,9991.34,0],["2017-05-15",10106.85,10106.85,10106.85,10106.85,200],["2017-05-16",11550.68,11608.44,11550.68,11608.44,200],["2017-05-17",11608.44,11608.44,11608.44,11608.44,0],["2017-05-18",9875.84,11550.68,9875.84,11550.68,200],["2017-05-19",10742.14,10742.14,10742.14,10742.14,0],["2017-05-22",10742.14,10742.14,10742.14,10742.14,0],["2017-05-23",10742.14,10742.14,10742.14,10742.14,0],["2017-05-24",10742.14,10742.14,10742.14,10742.14,100],["2017-05-25",10742.14,10742.14,10742.14,10742.14,0],["2017-05-26",10742.14,10742.14,10742.14,10742.14,0],["2017-05-29",10742.14,10742.14,10742.14,10742.14,0],["2017-05-30",10742.14,10742.14,10742.14,10742.14,100],["2017-05-31",10742.14,10742.14,10742.14,10742.14,0],["2017-06-01",10742.14,10742.14,10742.14,10742.14,0],["2017-06-02",10742.14,10742.14,10742.14,10742.14,100],["2017-06-05",10742.14,10742.14,10742.14,10742.14,0],["2017-06-06",10742.14,10742.14,10742.14,10742.14,0],["2017-06-07",10742.14,10742.14,10742.14,10742.14,0],["2017-06-08",9182.79,11839.45,9182.79,11839.45,200],["2017-06-09",10511.12,10511.12,10511.12,10511.12,0],["2017-06-12",10511.12,10511.12,10511.12,10511.12,100],["2017-06-13",10511.12,10511.12,10511.12,10511.12,0],["2017-06-14",10511.12,10511.12,10511.12,10511.12,0],["2017-06-15",10511.12,10511.12,10511.12,10511.12,0],["2017-06-16",10511.12,10511.12,10511.12,10511.12,0],["2017-06-19",11839.45,11839.45,11839.45,11839.45,100],["2017-06-20",11839.45,11839.45,11839.45,11839.45,0],["2017-06-21",10511.12,10511.12,10511.12,10511.12,100],["2017-06-22",10568.88,10568.88,10568.88,10568.88,1000],["2017-06-23",10568.88,10568.88,10568.88,10568.88,0],["2017-06-26",10568.88,10568.88,10568.88,10568.88,0],["2017-06-27",10568.88,10568.88,10568.88,10568.88,0],["2017-06-28",10568.88,10568.88,10568.88,10568.88,0],["2017-06-29",10568.88,10568.88,10568.88,10568.88,0],["2017-06-30",10568.88,10568.88,10568.88,10568.88,0],["2017-07-03",10568.88,10568.88,10568.88,10568.88,0],["2017-07-04",10568.88,10568.88,10568.88,10568.88,0],["2017-07-05",10568.88,10568.88,10568.88,10568.88,0],["2017-07-06",10568.88,10568.88,10568.88,10568.88,0],["2017-07-07",10568.88,10568.88,10568.88,10568.88,0],["2017-07-10",10568.88,10568.88,10568.88,10568.88,0],["2017-07-11",10568.88,10568.88,10568.88,10568.88,0],["2017-07-12",10568.88,10568.88,10568.88,10568.88,0],["2017-07-13",10568.88,10568.88,10568.88,10568.88,0],["2017-07-14",10568.88,10568.88,10568.88,10568.88,0],["2017-07-17",9009.53,9009.53,9009.53,9009.53,100],["2017-07-18",9009.53,9009.53,9009.53,9009.53,0],["2017-07-19",9009.53,9009.53,9009.53,9009.53,0],["2017-07-20",9009.53,9009.53,9009.53,9009.53,0],["2017-07-21",9009.53,9009.53,9009.53,9009.53,0],["2017-07-24",9009.53,9009.53,9009.53,9009.53,0],["2017-07-25",9009.53,9009.53,9009.53,9009.53,0],["2017-07-26",9009.53,9009.53,9009.53,9009.53,0],["2017-07-27",9009.53,9009.53,9009.53,9009.53,0],["2017-07-28",9009.53,9009.53,9009.53,9009.53,0],["2017-07-31",9009.53,9009.53,9009.53,9009.53,0],["2017-08-01",9009.53,9009.53,9009.53,9009.53,0],["2017-08-02",9009.53,9009.53,9009.53,9009.53,0],["2017-08-03",9009.53,9009.53,9009.53,9009.53,0],["2017-08-04",9009.53,9009.53,9009.53,9009.53,0],["2017-08-07",9009.53,9009.53,9009.53,9009.53,0],["2017-08-08",9009.53,9009.53,9009.53,9009.53,0],["2017-08-09",9009.53,9009.53,9009.53,9009.53,0],["2017-08-10",9009.53,9009.53,9009.53,9009.53,0],["2017-08-11",9009.53,9009.53,9009.53,9009.53,0],["2017-08-14",9009.53,9009.53,9009.53,9009.53,0],["2017-08-15",9009.53,9009.53,9009.53,9009.53,0],["2017-08-16",9009.53,9009.53,9009.53,9009.53,0],["2017-08-17",9009.53,9009.53,9009.53,9009.53,0],["2017-08-18",9009.53,9009.53,9009.53,9009.53,0],["2017-08-21",9009.53,9009.53,9009.53,9009.53,0],["2017-08-22",9009.53,9009.53,9009.53,9009.53,0],["2017-08-23",12590.25,12590.25,12590.25,12590.25,100],["2017-08-24",10742.14,10742.14,10742.14,10742.14,100],["2017-08-25",9240.55,9240.55,9240.55,9240.55,100],["2017-08-28",9240.55,9240.55,9240.55,9240.55,0],["2017-08-29",9240.55,9240.55,9240.55,9240.55,0],["2017-08-30",9240.55,9240.55,9240.55,9240.55,0],["2017-08-31",9240.55,9240.55,9240.55,9240.55,0],["2017-09-01",9240.55,9240.55,9240.55,9240.55,0],["2017-09-05",9240.55,9240.55,9240.55,9240.55,0],["2017-09-06",9240.55,9240.55,9240.55,9240.55,1900],["2017-09-07",9240.55,9240.55,9240.55,9240.55,2600],["2017-09-08",9240.55,9240.55,9240.55,9240.55,0],["2017-09-11",10626.63,10626.63,10626.63,10626.63,100],["2017-09-12",12128.22,12185.97,12128.22,12185.97,200],["2017-09-13",10395.62,10395.62,10395.62,10395.62,100],["2017-09-14",8951.78,11550.68,8951.78,11550.68,200],["2017-09-15",11781.7,11781.7,11550.68,11550.68,200],["2017-09-18",12994.52,13398.79,12994.52,13398.79,700],["2017-09-19",14149.59,14438.36,14149.59,14438.36,300],["2017-09-20",14322.85,14322.85,14322.85,14322.85,0],["2017-09-21",14322.85,14322.85,14322.85,14322.85,0],["2017-09-22",12185.97,13283.29,12185.97,13283.29,300],["2017-09-25",13283.29,13283.29,13283.29,13283.29,200],["2017-09-26",13283.29,13283.29,13283.29,13283.29,0],["2017-09-27",13283.29,13283.29,13283.29,13283.29,0],["2017-09-28",13283.29,13283.29,13283.29,13283.29,200],["2017-09-29",13283.29,13283.29,13283.29,13283.29,200],["2017-10-02",11319.67,11319.67,11319.67,11319.67,100],["2017-10-03",9818.08,9818.08,9818.08,9818.08,100],["2017-10-04",9818.08,9818.08,9818.08,9818.08,0],["2017-10-05",11261.92,11261.92,11261.92,11261.92,100],["2017-10-06",12936.77,12936.77,12936.77,12936.77,100],["2017-10-09",14842.63,14842.63,14842.63,14842.63,200],["2017-10-10",14842.63,14842.63,14842.63,14842.63,1600],["2017-10-11",12648.0,12648.0,12648.0,12648.0,100],["2017-10-12",14496.11,14496.11,14496.11,14496.11,100],["2017-10-13",12359.23,12359.23,12359.23,12359.23,100],["2017-10-16",14207.34,14207.34,14207.34,14207.34,100],["2017-10-17",12128.22,12128.22,12128.22,12128.22,100],["2017-10-18",10337.86,10337.86,10337.86,10337.86,100],["2017-10-19",10337.86,10337.86,10337.86,10337.86,0],["2017-10-20",10337.86,10337.86,10337.86,10337.86,0],["2017-10-23",10337.86,10337.86,10337.86,10337.86,0],["2017-10-24",10337.86,10337.86,10337.86,10337.86,0],["2017-10-25",10337.86,10337.86,10337.86,10337.86,26],["2017-10-26",10337.86,10337.86,10337.86,10337.86,0],["2017-10-27",10337.86,10337.86,10337.86,10337.86,10000],["2017-10-30",10337.86,10337.86,10337.86,10337.86,0],["2017-10-31",11839.45,11839.45,11839.45,11839.45,100],["2017-11-01",10106.85,13572.05,10106.85,13572.05,400],["2017-11-02",12705.75,12705.75,12705.75,12705.75,0],["2017-11-03",12705.75,12705.75,12705.75,12705.75,0],["2017-11-06",14611.62,14611.62,14611.62,14611.62,300],["2017-11-07",12474.74,16748.49,12474.74,16748.49,300],["2017-11-08",12474.74,12474.74,12474.74,12474.74,100],["2017-11-09",12474.74,12474.74,12474.74,12474.74,0],["2017-11-10",14322.85,14322.85,14322.85,14322.85,100],["2017-11-13",16459.73,16459.73,16459.73,16459.73,600],["2017-11-14",14034.08,17326.03,14034.08,17326.03,200],["2017-11-15",16170.96,16170.96,16170.96,16170.96,200],["2017-11-16",13860.82,16459.73,13860.82,16459.73,210],["2017-11-17",16748.49,16748.49,16170.96,16170.96,200],["2017-11-20",18885.37,18885.37,18885.37,18885.37,100],["2017-11-21",18885.37,18885.37,18885.37,18885.37,0],["2017-11-22",18885.37,18885.37,18885.37,18885.37,0],["2017-11-23",18885.37,18885.37,18885.37,18885.37,0],["2017-11-24",18885.37,18885.37,18885.37,18885.37,0],["2017-11-27",16055.45,16055.45,16055.45,16055.45,100],["2017-11-28",13687.56,18192.33,13687.56,18192.33,200],["2017-11-29",15939.94,15939.94,15939.94,15939.94,0],["2017-11-30",15939.94,15939.94,15939.94,15939.94,0],["2017-12-01",13572.05,13572.05,13572.05,13572.05,100],["2017-12-04",11550.68,15593.42,11550.68,15593.42,200],["2017-12-05",11550.68,14727.12,11550.68,14727.12,200],["2017-12-06",11550.68,15131.4,11550.68,15131.4,400],["2017-12-07",14438.36,14438.36,14438.36,14438.36,100],["2017-12-08",12301.48,14438.36,12301.48,14438.36,300],["2017-12-11",11723.94,14149.59,11723.94,14149.59,200],["2017-12-12",11550.68,11550.68,11550.68,11550.68,116],["2017-12-13",13283.29,13283.29,13283.29,13283.29,100],["2017-12-14",14438.36,15246.9,14438.36,15246.9,200],["2017-12-15",12648.0,16170.96,12648.0,16170.96,200],["2017-12-18",16575.23,16575.23,16575.23,16575.23,100],["2017-12-19",17326.03,17326.03,17326.03,17326.03,100],["2017-12-20",14727.12,16170.96,14727.12,16170.96,200],["2017-12-21",13167.78,16170.96,13167.78,16170.96,200],["2017-12-22",12474.74,14842.63,12474.74,14842.63,200],["2017-12-25",15708.93,15708.93,15708.93,15708.93,100],["2017-12-26",13398.79,17326.03,13398.79,17326.03,200],["2017-12-27",13167.78,17326.03,13167.78,17326.03,200],["2017-12-28",15246.9,15246.9,15246.9,15246.9,0],["2017-12-29",12994.52,12994.52,12994.52,12994.52,100],["2018-01-02",14900.38,14900.38,14900.38,14900.38,100],["2018-01-03",14900.38,14900.38,14900.38,14900.38,0],["2018-01-04",14900.38,14900.38,14900.38,14900.38,0],["2018-01-05",14900.38,14900.38,14900.38,14900.38,0],["2018-01-08",14900.38,14900.38,14900.38,14900.38,0],["2018-01-09",12705.75,12705.75,12705.75,12705.75,100],["2018-01-10",11608.44,11608.44,11608.44,11608.44,116],["2018-01-11",11608.44,11608.44,11608.44,11608.44,0],["2018-01-12",11608.44,11608.44,11608.44,11608.44,0],["2018-01-15",11608.44,11608.44,11608.44,11608.44,0],["2018-01-16",11608.44,11608.44,11608.44,11608.44,0],["2018-01-17",11608.44,11608.44,11608.44,11608.44,0],["2018-01-18",11608.44,11608.44,11608.44,11608.44,0],["2018-01-19",11608.44,11608.44,11608.44,11608.44,0],["2018-01-22",11608.44,11608.44,11608.44,11608.44,0],["2018-01-23",11608.44,11608.44,11608.44,11608.44,16],["2018-01-24",11608.44,11608.44,11608.44,11608.44,0],["2018-01-25",10222.36,13341.04,10222.36,13341.04,280],["2018-01-26",10049.1,13514.3,10049.1,13514.3,200],["2018-01-29",10395.62,10395.62,10395.62,10395.62,100],["2018-01-30",10395.62,10395.62,10395.62,10395.62,0],["2018-01-31",10395.62,10395.62,10395.62,10395.62,0],["2018-02-01",11954.96,11954.96,11954.96,11954.96,100],["2018-02-02",13745.31,13745.31,13745.31,13745.31,100],["2018-02-05",13745.31,13745.31,13745.31,13745.31,0],["2018-02-06",15766.68,15766.68,15766.68,15766.68,300],["2018-02-07",15766.68,15766.68,15766.68,15766.68,0],["2018-02-08",15766.68,15766.68,15766.68,15766.68,0],["2018-02-09",15766.68,15766.68,15766.68,15766.68,0],["2018-02-12",15766.68,15766.68,15766.68,15766.68,0],["2018-02-13",15766.68,15766.68,15766.68,15766.68,0],["2018-02-21",16748.49,16748.49,16748.49,16748.49,100],["2018-02-22",16748.49,16748.49,16748.49,16748.49,0],["2018-02-23",16748.49,16748.49,16748.49,16748.49,0],["2018-02-26",16748.49,16748.49,16748.49,16748.49,0],["2018-02-27",16748.49,16748.49,16748.49,16748.49,0],["2018-02-28",16748.49,16748.49,16748.49,16748.49,0],["2018-03-01",16748.49,16748.49,16748.49,16748.49,0],["2018-03-02",16748.49,16748.49,16748.49,16748.49,0],["2018-03-05",16748.49,16748.49,16748.49,16748.49,0],["2018-03-06",16748.49,16748.49,16748.49,16748.49,0],["2018-03-07",16748.49,16748.49,16748.49,16748.49,0],["2018-03-08",16748.49,16748.49,16748.49,16748.49,0],["2018-03-09",16748.49,16748.49,16748.49,16748.49,0],["2018-03-12",16748.49,16748.49,16748.49,16748.49,0],["2018-03-13",16748.49,16748.49,16748.49,16748.49,0],["2018-03-14",16748.49,16748.49,16748.49,16748.49,0],["2018-03-15",16748.49,16748.49,16748.49,16748.49,0],["2018-03-16",16748.49,16748.49,16748.49,16748.49,0],["2018-03-19",16748.49,16748.49,16748.49,16748.49,0],["2018-03-20",16748.49,16748.49,16748.49,16748.49,0],["2018-03-21",16748.49,16748.49,16748.49,16748.49,0],["2018-03-22",16748.49,16748.49,16748.49,16748.49,0],["2018-03-23",16748.49,16748.49,16748.49,16748.49,0],["2018-03-26",16748.49,16748.49,16748.49,16748.49,0],["2018-03-27",16748.49,16748.49,16748.49,16748.49,0],["2018-03-28",16748.49,16748.49,16748.49,16748.49,0],["2018-03-29",16748.49,16748.49,16748.49,16748.49,0],["2018-03-30",16748.49,16748.49,16748.49,16748.49,0],["2018-04-02",16748.49,16748.49,16748.49,16748.49,0],["2018-04-03",16748.49,16748.49,16748.49,16748.49,0],["2018-04-04",16748.49,16748.49,16748.49,16748.49,0],["2018-04-05",16748.49,16748.49,16748.49,16748.49,0],["2018-04-06",16748.49,16748.49,16748.49,16748.49,0],["2018-04-09",16748.49,16748.49,16748.49,16748.49,0],["2018-04-10",16748.49,16748.49,16748.49,16748.49,0],["2018-04-11",16748.49,16748.49,16748.49,16748.49,0],["2018-04-12",16748.49,16748.49,16748.49,16748.49,0],["2018-04-13",16748.49,16748.49,16748.49,16748.49,0],["2018-04-16",16748.49,16748.49,16748.49,16748.49,0],["2018-04-17",16748.49,16748.49,16748.49,16748.49,0],["2018-04-18",16748.49,16748.49,16748.49,16748.49,0],["2018-04-19",16748.49,16748.49,16748.49,16748.49,0],["2018-04-20",16748.49,16748.49,16748.49,16748.49,0],["2018-04-23",16748.49,16748.49,16748.49,16748.49,0],["2018-04-24",16748.49,16748.49,16748.49,16748.49,0],["2018-04-26",16748.49,16748.49,16748.49,16748.49,0],["2018-04-27",16748.49,16748.49,16748.49,16748.49,0],["2018-05-02",16748.49,16748.49,16748.49,16748.49,0],["2018-05-03",16864.0,16864.0,16864.0,16864.0,100],["2018-05-04",16864.0,16864.0,16864.0,16864.0,0],["2018-05-07",16864.0,16864.0,16864.0,16864.0,0],["2018-05-08",16864.0,16864.0,16864.0,16864.0,0],["2018-05-09",16864.0,16864.0,16864.0,16864.0,0],["2018-05-10",16864.0,16864.0,16864.0,16864.0,0],["2018-05-11",16864.0,16864.0,16864.0,16864.0,0],["2018-05-14",16864.0,16864.0,16864.0,16864.0,0],["2018-05-15",16864.0,16864.0,16864.0,16864.0,0],["2018-05-16",16864.0,16864.0,16864.0,16864.0,0],["2018-05-17",16864.0,16864.0,16864.0,16864.0,0],["2018-05-18",14438.36,14438.36,14438.36,14438.36,1900],["2018-05-21",14438.36,14438.36,14438.36,14438.36,0],["2018-05-22",14438.36,14438.36,14438.36,14438.36,0],["2018-05-23",14438.36,14438.36,14438.36,14438.36,0],["2018-05-24",14438.36,14438.36,14438.36,14438.36,0],["2018-05-25",14438.36,14438.36,14438.36,14438.36,0],["2018-05-28",14438.36,14438.36,14438.36,14438.36,0],["2018-05-29",12315.07,14438.36,12315.07,14438.36,1100],["2018-05-30",12497.06,12497.06,12497.06,12497.06,0],["2018-05-31",12497.06,12497.06,12497.06,12497.06,0],["2018-06-01",12497.06,12497.06,12497.06,12497.06,0],["2018-06-04",12497.06,12497.06,12497.06,12497.06,0],["2018-06-05",12497.06,12497.06,12497.06,12497.06,0],["2018-06-06",12497.06,12497.06,12497.06,12497.06,0],["2018-06-07",13953.03,13953.03,13953.03,13953.03,200],["2018-06-08",13953.03,13953.03,13953.03,13953.03,0],["2018-06-11",13953.03,13953.03,13953.03,13953.03,0],["2018-06-12",13953.03,13953.03,13953.03,13953.03,0],["2018-06-13",13953.03,13953.03,13953.03,13953.03,0],["2018-06-14",13953.03,13953.03,13953.03,13953.03,0],["2018-06-15",13953.03,13953.03,13953.03,13953.03,0],["2018-06-18",13953.03,13953.03,13953.03,13953.03,0],["2018-06-19",13953.03,13953.03,13953.03,13953.03,0],["2018-06-20",11890.41,11890.41,11890.41,11890.41,100],["2018-06-21",11890.41,11890.41,11890.41,11890.41,0],["2018-06-22",11890.41,11890.41,11890.41,11890.41,0],["2018-06-25",11890.41,11890.41,11890.41,11890.41,0],["2018-06-26",11890.41,11890.41,11890.41,11890.41,0],["2018-06-27",11890.41,11890.41,11890.41,11890.41,0],["2018-06-28",11890.41,11890.41,11890.41,11890.41,3700],["2018-06-29",10919.76,10919.76,10919.76,10919.76,100],["2018-07-02",10919.76,10919.76,10919.76,10919.76,0],["2018-07-03",10919.76,10919.76,10919.76,10919.76,0],["2018-07-04",10919.76,10919.76,10919.76,10919.76,0],["2018-07-05",10919.76,10919.76,10919.76,10919.76,0],["2018-07-06",10919.76,10919.76,10919.76,10919.76,0],["2018-07-09",10919.76,10919.76,10919.76,10919.76,0],["2018-07-10",10919.76,10919.76,10919.76,10919.76,0],["2018-07-11",10919.76,10919.76,10919.76,10919.76,0],["2018-07-12",10919.76,10919.76,10919.76,10919.76,0],["2018-07-13",9281.8,12557.73,9281.8,12557.73,200],["2018-07-16",9403.13,9403.13,9403.13,9403.13,100],["2018-07-17",8250.49,8250.49,8250.49,8250.49,100],["2018-07-18",8250.49,8250.49,8250.49,8250.49,0],["2018-07-19",8250.49,8250.49,8250.49,8250.49,0],["2018-07-20",8250.49,8250.49,8250.49,8250.49,0],["2018-07-23",9463.8,9463.8,9463.8,9463.8,100],["2018-07-24",10859.1,10859.1,10859.1,10859.1,100],["2018-07-25",9463.8,9463.8,9463.8,9463.8,100],["2018-07-26",9463.8,9463.8,9463.8,9463.8,0],["2018-07-27",9463.8,9463.8,9463.8,9463.8,0],["2018-07-30",9463.8,9463.8,9463.8,9463.8,0],["2018-07-31",9463.8,9463.8,9463.8,9463.8,0],["2018-08-01",9463.8,9463.8,9463.8,9463.8,0],["2018-08-02",9463.8,9463.8,9463.8,9463.8,0],["2018-08-03",9463.8,9463.8,9463.8,9463.8,0],["2018-08-06",9463.8,9463.8,9463.8,9463.8,0],["2018-08-07",9463.8,9463.8,9463.8,9463.8,0],["2018-08-08",9463.8,9463.8,9463.8,9463.8,0],["2018-08-09",9463.8,9463.8,9463.8,9463.8,0],["2018-08-10",10859.1,10859.1,10859.1,10859.1,100],["2018-08-13",12436.4,12436.4,12436.4,12436.4,100],["2018-08-14",12436.4,12436.4,12436.4,12436.4,0],["2018-08-15",12497.06,12497.06,12497.06,12497.06,100],["2018-08-16",10677.1,14317.02,10677.1,14317.02,300],["2018-08-17",13103.72,13103.72,13103.72,13103.72,0],["2018-08-20",11162.43,11162.43,11162.43,11162.43,100],["2018-08-21",11162.43,11162.43,11162.43,11162.43,0],["2018-08-22",11162.43,11162.43,11162.43,11162.43,0],["2018-08-23",11162.43,11162.43,11162.43,11162.43,0],["2018-08-24",11162.43,11162.43,11162.43,11162.43,0],["2018-08-27",12800.39,12800.39,12800.39,12800.39,100],["2018-08-28",11162.43,14681.02,11162.43,14681.02,200],["2018-08-29",12921.72,12921.72,12921.72,12921.72,0],["2018-08-30",11101.76,11101.76,11101.76,11101.76,100],["2018-08-31",11101.76,11101.76,11101.76,11101.76,0],["2018-09-04",11101.76,11101.76,11101.76,11101.76,0],["2018-09-05",12739.73,12739.73,12739.73,12739.73,100],["2018-09-06",14620.35,14620.35,14620.35,14620.35,100],["2018-09-07",14620.35,14620.35,14620.35,14620.35,0],["2018-09-10",12497.06,12497.06,12497.06,12497.06,100],["2018-09-11",12497.06,12497.06,12497.06,12497.06,0],["2018-09-12",12497.06,12497.06,12497.06,12497.06,0],["2018-09-13",14317.02,14317.02,14317.02,14317.02,200],["2018-09-14",12315.07,12315.07,12315.07,12315.07,100],["2018-09-17",11283.76,14135.03,11283.76,14135.03,600],["2018-09-18",12072.41,12072.41,12072.41,12072.41,100],["2018-09-19",13831.7,13831.7,13831.7,13831.7,100],["2018-09-20",13831.7,13831.7,13831.7,13831.7,0],["2018-09-21",12193.74,12193.74,12193.74,12193.74,100],["2018-09-24",11283.76,14013.7,11283.76,14013.7,300],["2018-09-25",13103.72,13103.72,13103.72,13103.72,0],["2018-09-26",11283.76,11283.76,11283.76,11283.76,100],["2018-09-27",12921.72,12921.72,12921.72,12921.72,500],["2018-09-28",11405.09,11405.09,11405.09,11405.09,100],["2018-10-01",13103.72,13103.72,13103.72,13103.72,100],["2018-10-02",13103.72,13103.72,13103.72,13103.72,0],["2018-10-03",11405.09,11405.09,11405.09,11405.09,100],["2018-10-04",13103.72,13103.72,13103.72,13103.72,100],["2018-10-05",13103.72,13103.72,13103.72,13103.72,0],["2018-10-08",11647.75,11647.75,11647.75,11647.75,100],["2018-10-09",13346.38,13346.38,13346.38,13346.38,700],["2018-10-10",11647.75,11647.75,11647.75,11647.75,100],["2018-10-11",12375.73,12375.73,12375.73,12375.73,100],["2018-10-12",12375.73,12375.73,12375.73,12375.73,0],["2018-10-15",12375.73,12375.73,12375.73,12375.73,0],["2018-10-16",12375.73,12375.73,12375.73,12375.73,0],["2018-10-17",12375.73,12375.73,12375.73,12375.73,0],["2018-10-18",12375.73,12375.73,12375.73,12375.73,0],["2018-10-19",12375.73,12375.73,12375.73,12375.73,0],["2018-10-22",12375.73,12375.73,12375.73,12375.73,0],["2018-10-23",10677.1,10677.1,10677.1,10677.1,100],["2018-10-24",10677.1,10677.1,10677.1,10677.1,0],["2018-10-25",10677.1,10677.1,10677.1,10677.1,0],["2018-10-26",10677.1,10677.1,10677.1,10677.1,0],["2018-10-29",10677.1,10677.1,10677.1,10677.1,0],["2018-10-30",10677.1,10677.1,10677.1,10677.1,0],["2018-10-31",10677.1,10677.1,10677.1,10677.1,0],["2018-11-01",10677.1,10677.1,10677.1,10677.1,0],["2018-11-02",10070.45,10070.45,10070.45,10070.45,100],["2018-11-05",10070.45,10070.45,10070.45,10070.45,0],["2018-11-06",10070.45,10070.45,10070.45,10070.45,0],["2018-11-07",10070.45,10070.45,10070.45,10070.45,0],["2018-11-08",10070.45,10070.45,10070.45,10070.45,0],["2018-11-09",10070.45,10070.45,10070.45,10070.45,0],["2018-11-12",10070.45,10070.45,10070.45,10070.45,0],["2018-11-13",10070.45,10070.45,10070.45,10070.45,0],["2018-11-14",10070.45,10070.45,10070.45,10070.45,0],["2018-11-15",10070.45,10070.45,10070.45,10070.45,0],["2018-11-16",10070.45,10070.45,10070.45,10070.45,0],["2018-11-19",10070.45,10070.45,10070.45,10070.45,0],["2018-11-20",10070.45,10070.45,10070.45,10070.45,0],["2018-11-21",10070.45,10070.45,10070.45,10070.45,0],["2018-11-22",10070.45,10070.45,10070.45,10070.45,0],["2018-11-23",10070.45,10070.45,10070.45,10070.45,0],["2018-11-26",10070.45,10070.45,10070.45,10070.45,0],["2018-11-27",10070.45,10070.45,10070.45,10070.45,0],["2018-11-28",10070.45,10070.45,10070.45,10070.45,0],["2018-11-29",10070.45,10070.45,10070.45,10070.45,0],["2018-11-30",10070.45,10070.45,10070.45,10070.45,0],["2018-12-03",10070.45,10070.45,10070.45,10070.45,0],["2018-12-04",10070.45,10070.45,10070.45,10070.45,0],["2018-12-05",10070.45,10070.45,10070.45,10070.45,0],["2018-12-06",10070.45,10070.45,10070.45,10070.45,0],["2018-12-07",10070.45,10070.45,10070.45,10070.45,0],["2018-12-10",10070.45,10070.45,10070.45,10070.45,0],["2018-12-11",10070.45,10070.45,10070.45,10070.45,0],["2018-12-12",14074.36,14074.36,14074.36,14074.36,300],["2018-12-13",14074.36,14074.36,14074.36,14074.36,0],["2018-12-14",12027.18,12027.18,12027.18,12027.18,100],["2018-12-17",10683.72,10683.72,10683.72,10683.72,100],["2018-12-18",10683.72,10683.72,10683.72,10683.72,0],["2018-12-19",10683.72,10683.72,10683.72,10683.72,0],["2018-12-20",10683.72,10683.72,10683.72,10683.72,0],["2018-12-21",10427.82,12283.08,10427.82,12283.08,200],["2018-12-24",11003.59,13050.77,11003.59,13050.77,200],["2018-12-25",12027.18,12027.18,12027.18,12027.18,0],["2018-12-26",11387.44,11387.44,11387.44,11387.44,100],["2018-12-27",11003.59,13050.77,11003.59,13050.77,200],["2018-12-28",11003.59,13818.47,11003.59,13818.47,300],["2019-01-02",11387.44,11387.44,11387.44,11387.44,100],["2019-01-03",13050.77,13050.77,13050.77,13050.77,200],["2019-01-04",11579.36,11579.36,11579.36,11579.36,100],["2019-01-07",13306.67,13306.67,13306.67,13306.67,200],["2019-01-08",13306.67,13306.67,13306.67,13306.67,0],["2019-01-09",11323.47,11323.47,11323.47,11323.47,100],["2019-01-10",12986.8,12986.8,12986.8,12986.8,100],["2019-01-11",11899.23,11899.23,11899.23,11899.23,100],["2019-01-14",13306.67,13306.67,13306.67,13306.67,100],["2019-01-15",13306.67,13306.67,13306.67,13306.67,0],["2019-01-16",12027.18,12027.18,12027.18,12027.18,100],["2019-01-17",10491.8,10491.8,10235.9,10235.9,2700],["2019-01-18",11771.29,11771.29,11771.29,11771.29,200],["2019-01-21",10619.75,10619.75,10619.75,10619.75,100],["2019-01-22",11451.41,11451.41,11451.41,11451.41,100],["2019-01-23",11707.31,11707.31,11707.31,11707.31,100],["2019-01-24",10747.7,12666.93,10747.7,12602.95,2700],["2019-01-25",10939.62,10939.62,10939.62,10939.62,100],["2019-01-28",12538.98,12538.98,12538.98,12538.98,100],["2019-01-29",11003.59,12411.03,11003.59,12411.03,200],["2019-01-30",11707.31,11707.31,11707.31,11707.31,0],["2019-01-31",11707.31,11707.31,11707.31,11707.31,0],["2019-02-01",11707.31,11707.31,11707.31,11707.31,0],["2019-02-11",12411.03,12411.03,12411.03,12411.03,100],["2019-02-12",11259.49,11259.49,11259.49,11259.49,100],["2019-02-13",11259.49,11259.49,11259.49,11259.49,0],["2019-02-14",11259.49,11259.49,11259.49,11259.49,0],["2019-02-15",12411.03,12922.82,12411.03,12922.82,300],["2019-02-18",11387.44,11387.44,11387.44,11387.44,100],["2019-02-19",11387.44,11387.44,11387.44,11387.44,0],["2019-02-20",11387.44,11387.44,11387.44,11387.44,0],["2019-02-21",12411.03,12411.03,12411.03,12411.03,100],["2019-02-22",12411.03,12411.03,12411.03,12411.03,0],["2019-02-25",12411.03,12411.03,12411.03,12411.03,0],["2019-02-26",12411.03,12411.03,12411.03,12411.03,0],["2019-02-27",12411.03,12411.03,12411.03,12411.03,0],["2019-02-28",12411.03,12411.03,12411.03,12411.03,0],["2019-03-01",12411.03,12411.03,12411.03,12411.03,0],["2019-03-04",12411.03,12411.03,12411.03,12411.03,0],["2019-03-05",12411.03,12411.03,12411.03,12411.03,0],["2019-03-06",12411.03,12411.03,12411.03,12411.03,0],["2019-03-07",12411.03,12411.03,12411.03,12411.03,0],["2019-03-08",12411.03,12411.03,12411.03,12411.03,0],["2019-03-11",12411.03,12411.03,12411.03,12411.03,0],["2019-03-12",12411.03,12411.03,12411.03,12411.03,0],["2019-03-13",12411.03,12411.03,12411.03,12411.03,0],["2019-03-14",12411.03,12411.03,12411.03,12411.03,0],["2019-03-15",12411.03,12411.03,12411.03,12411.03,0],["2019-03-18",12411.03,12411.03,12411.03,12411.03,0],["2019-03-19",12411.03,12411.03,12411.03,12411.03,0],["2019-03-20",14266.29,14266.29,14266.29,14266.29,100],["2019-03-21",16377.44,16377.44,16377.44,16377.44,100],["2019-03-22",18808.47,18808.47,18808.47,18808.47,100],["2019-03-25",18808.47,18808.47,18808.47,18808.47,0],["2019-03-26",18808.47,18808.47,18808.47,18808.47,0],["2019-03-27",18808.47,18808.47,18808.47,18808.47,0],["2019-03-28",18808.47,18808.47,18808.47,18808.47,0],["2019-03-29",18808.47,18808.47,18808.47,18808.47,0],["2019-04-01",18808.47,18808.47,18808.47,18808.47,0],["2019-04-02",21623.34,21623.34,21623.34,21623.34,100],["2019-04-03",21623.34,21623.34,21623.34,21623.34,0],["2019-04-04",21623.34,21623.34,21623.34,21623.34,0],["2019-04-05",21623.34,21623.34,21623.34,21623.34,0],["2019-04-08",24822.06,24822.06,24822.06,24822.06,100],["2019-04-09",24822.06,24822.06,24822.06,24822.06,0],["2019-04-10",24822.06,24822.06,24822.06,24822.06,0],["2019-04-11",24822.06,24822.06,24822.06,24822.06,0],["2019-04-12",24822.06,24822.06,24822.06,24822.06,0],["2019-04-16",24822.06,24822.06,24822.06,24822.06,0],["2019-04-17",24822.06,24822.06,24822.06,24822.06,0],["2019-04-18",24822.06,24822.06,24822.06,24822.06,0],["2019-04-19",28532.57,28532.57,28532.57,28532.57,100],["2019-04-22",32754.88,32754.88,32626.93,32626.93,200],["2019-04-23",32690.91,32690.91,32690.91,32690.91,0],["2019-04-24",32690.91,32690.91,32690.91,32690.91,0],["2019-04-25",32690.91,32690.91,32690.91,32690.91,0],["2019-04-26",32690.91,32690.91,32690.91,32690.91,0],["2019-05-02",37552.96,37552.96,37552.96,37552.96,100],["2019-05-03",43182.71,43182.71,43182.71,43182.71,100],["2019-05-06",37105.14,37105.14,37105.14,37105.14,100],["2019-05-07",31987.19,31987.19,31987.19,31987.19,100],["2019-05-08",31987.19,31987.19,31987.19,31987.19,0],["2019-05-09",31987.19,31987.19,31987.19,31987.19,0],["2019-05-10",31987.19,31987.19,31987.19,31987.19,0],["2019-05-13",31987.19,31987.19,31987.19,31987.19,0],["2019-05-14",31987.19,31987.19,31987.19,31987.19,0],["2019-05-15",36785.27,36785.27,36785.27,36785.27,100],["2019-05-16",36785.27,36785.27,36785.27,36785.27,0],["2019-05-17",36785.27,36785.27,36785.27,36785.27,0],["2019-05-20",36785.27,36785.27,36785.27,36785.27,0],["2019-05-21",36785.27,36785.27,36785.27,36785.27,0],["2019-05-22",36785.27,36785.27,36785.27,36785.27,0],["2019-05-23",36785.27,36785.27,36785.27,36785.27,0],["2019-05-24",36785.27,36785.27,36785.27,36785.27,0],["2019-05-27",36785.27,36785.27,36785.27,36785.27,0],["2019-05-28",35494.56,35494.56,35494.56,35494.56,100],["2019-05-29",35494.56,35494.56,35494.56,35494.56,0],["2019-05-30",35494.56,35494.56,35494.56,35494.56,0],["2019-05-31",35494.56,35494.56,35494.56,35494.56,0],["2019-06-03",35494.56,35494.56,35494.56,35494.56,0],["2019-06-04",35494.56,35494.56,35494.56,35494.56,0],["2019-06-05",35494.56,35494.56,35494.56,35494.56,0],["2019-06-06",35494.56,35494.56,35494.56,35494.56,0],["2019-06-07",35494.56,35494.56,35494.56,35494.56,0],["2019-06-10",35494.56,35494.56,35494.56,35494.56,0],["2019-06-11",35494.56,35494.56,35494.56,35494.56,0],["2019-06-12",35494.56,35494.56,35494.56,35494.56,0],["2019-06-13",35494.56,35494.56,35494.56,35494.56,0],["2019-06-14",35494.56,35494.56,35494.56,35494.56,0],["2019-06-17",30331.71,30331.71,30331.71,30331.71,100],["2019-06-18",30331.71,30331.71,30331.71,30331.71,0],["2019-06-19",30331.71,30331.71,30331.71,30331.71,0],["2019-06-20",34849.2,34849.2,34849.2,34849.2,100],["2019-06-21",34849.2,34849.2,34849.2,34849.2,0],["2019-06-24",34849.2,34849.2,34849.2,34849.2,0],["2019-06-25",34849.2,34849.2,34849.2,34849.2,0],["2019-06-26",40076.58,40076.58,40076.58,40076.58,100],["2019-06-27",40076.58,40076.58,40076.58,40076.58,0],["2019-06-28",40076.58,40076.58,40076.58,40076.58,0],["2019-07-01",35494.56,35494.56,35494.56,35494.56,100],["2019-07-02",35494.56,35494.56,35494.56,35494.56,0],["2019-07-03",35494.56,35494.56,35494.56,35494.56,0],["2019-07-04",35494.56,35494.56,35494.56,35494.56,0],["2019-07-05",31622.42,31622.42,31622.42,31622.42,100],["2019-07-08",31622.42,31622.42,31622.42,31622.42,0],["2019-07-09",31622.42,31622.42,31622.42,31622.42,0],["2019-07-10",31622.42,31622.42,31622.42,31622.42,0],["2019-07-11",31622.42,31622.42,31622.42,31622.42,0],["2019-07-12",31622.42,31622.42,31622.42,31622.42,0],["2019-07-15",31622.42,31622.42,31622.42,31622.42,0],["2019-07-16",31622.42,31622.42,31622.42,31622.42,0],["2019-07-17",29041.0,29041.0,29041.0,29041.0,100],["2019-07-18",29041.0,29041.0,29041.0,29041.0,0],["2019-07-19",29041.0,29041.0,29041.0,29041.0,0],["2019-07-22",29041.0,29041.0,29041.0,29041.0,0],["2019-07-23",29041.0,29041.0,29041.0,29041.0,0],["2019-07-24",29041.0,29041.0,29041.0,29041.0,0],["2019-07-25",29041.0,29041.0,29041.0,29041.0,0],["2019-07-26",29041.0,29041.0,29041.0,29041.0,0],["2019-07-29",29041.0,29041.0,29041.0,29041.0,0],["2019-07-30",29041.0,29041.0,29041.0,29041.0,0],["2019-07-31",29041.0,29041.0,29041.0,29041.0,0],["2019-08-01",29041.0,29041.0,29041.0,29041.0,0],["2019-08-02",29041.0,29041.0,29041.0,29041.0,0],["2019-08-05",29041.0,29041.0,29041.0,29041.0,0],["2019-08-06",29041.0,29041.0,29041.0,29041.0,0],["2019-08-07",29041.0,29041.0,29041.0,29041.0,0],["2019-08-08",29041.0,29041.0,29041.0,29041.0,0],["2019-08-09",29041.0,29041.0,29041.0,29041.0,0],["2019-08-12",29041.0,29041.0,29041.0,29041.0,0],["2019-08-13",29041.0,29041.0,29041.0,29041.0,0],["2019-08-14",29041.0,29041.0,29041.0,29041.0,0],["2019-08-15",29041.0,29041.0,29041.0,29041.0,0],["2019-08-16",29041.0,29041.0,29041.0,29041.0,0],["2019-08-19",29041.0,29041.0,29041.0,29041.0,0],["2019-08-20",29041.0,29041.0,29041.0,29041.0,0],["2019-08-21",29041.0,29041.0,29041.0,29041.0,0],["2019-08-22",29041.0,29041.0,29041.0,29041.0,0],["2019-08-23",29041.0,29041.0,29041.0,29041.0,0],["2019-08-26",29041.0,29041.0,29041.0,29041.0,0],["2019-08-27",29041.0,29041.0,29041.0,29041.0,0],["2019-08-28",29041.0,29041.0,29041.0,29041.0,0],["2019-08-29",29041.0,29041.0,29041.0,29041.0,0],["2019-08-30",29041.0,29041.0,29041.0,29041.0,0],["2019-09-03",29041.0,29041.0,29041.0,29041.0,0],["2019-09-04",29041.0,29041.0,29041.0,29041.0,0],["2019-09-05",29041.0,29041.0,29041.0,29041.0,0],["2019-09-06",29041.0,29041.0,29041.0,29041.0,0],["2019-09-09",29041.0,29041.0,29041.0,29041.0,0],["2019-09-10",29041.0,29041.0,29041.0,29041.0,0],["2019-09-11",29041.0,29041.0,29041.0,29041.0,0],["2019-09-12",29041.0,29041.0,29041.0,29041.0,0],["2019-09-13",29041.0,29041.0,29041.0,29041.0,0],["2019-09-16",29041.0,29041.0,29041.0,29041.0,0],["2019-09-17",32267.78,32267.78,32267.78,32267.78,100],["2019-09-18",32267.78,32267.78,32267.78,32267.78,0],["2019-09-19",32267.78,32267.78,32267.78,32267.78,0],["2019-09-20",32267.78,32267.78,32267.78,32267.78,0],["2019-09-23",32267.78,32267.78,32267.78,32267.78,0],["2019-09-24",32267.78,32267.78,32267.78,32267.78,0],["2019-09-25",32267.78,32267.78,32267.78,32267.78,0],["2019-09-26",32267.78,32267.78,32267.78,32267.78,0],["2019-09-27",32267.78,32267.78,32267.78,32267.78,0],["2019-09-30",32267.78,32267.78,32267.78,32267.78,0],["2019-10-01",32267.78,32267.78,32267.78,32267.78,0],["2019-10-02",32267.78,32267.78,32267.78,32267.78,0],["2019-10-03",32267.78,32267.78,32267.78,32267.78,0],["2019-10-04",27427.61,27427.61,27427.61,27427.61,100],["2019-10-07",27427.61,27427.61,27427.61,27427.61,0],["2019-10-08",31493.35,31493.35,31493.35,31493.35,100],["2019-10-09",27104.93,27104.93,27104.93,27104.93,100],["2019-10-10",27104.93,27104.93,27104.93,27104.93,0],["2019-10-11",27104.93,27104.93,27104.93,27104.93,0],["2019-10-14",27104.93,27104.93,27104.93,27104.93,0],["2019-10-15",25491.55,25491.55,25491.55,25491.55,100],["2019-10-16",25491.55,25491.55,25491.55,25491.55,0],["2019-10-17",25491.55,25491.55,25491.55,25491.55,0],["2019-10-18",25491.55,25491.55,25491.55,25491.55,0],["2019-10-21",25491.55,25491.55,25491.55,25491.55,0],["2019-10-22",22587.45,22587.45,22587.45,22587.45,100],["2019-10-23",22587.45,22587.45,22587.45,22587.45,0],["2019-10-24",22587.45,22587.45,22587.45,22587.45,0],["2019-10-25",22587.45,22587.45,22587.45,22587.45,0],["2019-10-28",22587.45,22587.45,22587.45,22587.45,0],["2019-10-29",22264.77,22264.77,22264.77,22264.77,100],["2019-10-30",20651.38,20651.38,20651.38,20651.38,100],["2019-10-31",20651.38,20651.38,20651.38,20651.38,0],["2019-11-01",20651.38,20651.38,20651.38,20651.38,0],["2019-11-04",20651.38,20651.38,20651.38,20651.38,0],["2019-11-05",20651.38,20651.38,20651.38,20651.38,0],["2019-11-06",20651.38,20651.38,20651.38,20651.38,0],["2019-11-07",20651.38,20651.38,20651.38,20651.38,0],["2019-11-08",17553.67,17553.67,17553.67,17553.67,500],["2019-11-11",14972.25,14972.25,14972.25,14972.25,500],["2019-11-12",14972.25,14972.25,12778.04,12778.04,2200],["2019-11-13",13294.32,13294.32,13294.32,13294.32,0],["2019-11-14",13294.32,13294.32,13294.32,13294.32,0],["2019-11-15",13294.32,13294.32,13294.32,13294.32,0],["2019-11-18",13294.32,13294.32,13294.32,13294.32,0],["2019-11-19",13294.32,13294.32,13294.32,13294.32,0],["2019-11-20",13294.32,13294.32,13294.32,13294.32,0],["2019-11-21",13294.32,13294.32,13294.32,13294.32,0],["2019-11-22",13294.32,13294.32,13294.32,13294.32,0],["2019-11-25",13294.32,13294.32,13294.32,13294.32,0],["2019-11-26",15230.39,15230.39,15230.39,15230.39,100],["2019-11-27",15230.39,15230.39,15230.39,15230.39,0],["2019-11-28",15230.39,15230.39,15230.39,15230.39,0],["2019-11-29",15230.39,15230.39,15230.39,15230.39,0],["2019-12-02",15230.39,15230.39,15230.39,15230.39,0],["2019-12-03",15230.39,15230.39,15230.39,15230.39,0],["2019-12-04",16046.31,16046.31,16046.31,16046.31,200],["2019-12-05",16046.31,16046.31,16046.31,16046.31,0],["2019-12-06",16046.31,16046.31,16046.31,16046.31,0],["2019-12-09",16046.31,16046.31,16046.31,16046.31,0],["2019-12-10",16046.31,16046.31,16046.31,16046.31,0],["2019-12-11",16046.31,16046.31,16046.31,16046.31,0],["2019-12-12",16046.31,16046.31,16046.31,16046.31,0],["2019-12-13",16046.31,16046.31,16046.31,16046.31,0],["2019-12-16",16046.31,16046.31,16046.31,16046.31,0],["2019-12-17",16046.31,16046.31,16046.31,16046.31,0],["2019-12-18",16046.31,16046.31,16046.31,16046.31,0],["2019-12-19",16046.31,16046.31,16046.31,16046.31,0],["2019-12-20",16046.31,16046.31,16046.31,16046.31,0],["2019-12-23",16046.31,16046.31,16046.31,16046.31,0],["2019-12-24",16046.31,16046.31,16046.31,16046.31,0],["2019-12-25",16046.31,16046.31,16046.31,16046.31,0],["2019-12-26",16046.31,16046.31,16046.31,16046.31,0],["2019-12-27",18426.05,18426.05,18426.05,18426.05,100],["2019-12-30",18426.05,18426.05,18426.05,18426.05,0],["2019-12-31",18426.05,18426.05,18426.05,18426.05,0],["2020-01-02",18426.05,18426.05,18426.05,18426.05,0],["2020-01-03",18426.05,18426.05,18426.05,18426.05,0],["2020-01-06",18426.05,18426.05,18426.05,18426.05,0],["2020-01-07",18426.05,18426.05,18426.05,18426.05,0],["2020-01-08",18426.05,18426.05,18426.05,18426.05,0],["2020-01-09",18426.05,18426.05,18426.05,18426.05,0],["2020-01-10",18426.05,18426.05,18426.05,18426.05,0],["2020-01-13",18426.05,18426.05,18426.05,18426.05,0],["2020-01-14",18426.05,18426.05,18426.05,18426.05,0],["2020-01-15",18426.05,18426.05,18426.05,18426.05,0],["2020-01-16",18426.05,18426.05,18426.05,18426.05,0],["2020-01-17",18426.05,18426.05,18426.05,18426.05,0],["2020-01-20",18426.05,18426.05,18426.05,18426.05,0],["2020-01-21",18426.05,18426.05,18426.05,18426.05,0],["2020-01-22",18426.05,18426.05,18426.05,18426.05,0],["2020-01-30",18426.05,18426.05,18426.05,18426.05,0],["2020-01-31",18426.05,18426.05,18426.05,18426.05,0],["2020-02-03",18426.05,18426.05,18426.05,18426.05,0],["2020-02-04",18426.05,18426.05,18426.05,18426.05,0],["2020-02-05",18426.05,18426.05,18426.05,18426.05,0],["2020-02-06",20805.8,20805.8,20805.8,20805.8,400],["2020-02-07",20805.8,20805.8,20805.8,20805.8,0],["2020-02-10",20805.8,20805.8,20805.8,20805.8,0],["2020-02-11",20805.8,20805.8,20805.8,20805.8,0],["2020-02-12",20805.8,20805.8,20805.8,20805.8,0],["2020-02-13",20057.88,20057.88,20057.88,20057.88,200],["2020-02-14",20057.88,20057.88,20057.88,20057.88,0],["2020-02-17",20057.88,20057.88,20057.88,20057.88,0],["2020-02-18",20057.88,20057.88,20057.88,20057.88,0],["2020-02-19",20057.88,20057.88,20057.88,20057.88,300],["2020-02-20",20057.88,20057.88,20057.88,20057.88,0],["2020-02-21",20057.88,20057.88,20057.88,20057.88,0],["2020-02-24",20057.88,20057.88,20057.88,20057.88,0],["2020-02-25",20057.88,20057.88,20057.88,20057.88,0],["2020-02-26",20057.88,20057.88,20057.88,20057.88,0],["2020-02-27",20057.88,20057.88,20057.88,20057.88,0],["2020-02-28",20057.88,20057.88,20057.88,20057.88,0],["2020-03-02",20057.88,20057.88,20057.88,20057.88,0],["2020-03-03",20057.88,20057.88,20057.88,20057.88,0],["2020-03-04",20057.88,20057.88,20057.88,20057.88,0],["2020-03-05",20057.88,20057.88,20057.88,20057.88,0],["2020-03-06",20057.88,20057.88,20057.88,20057.88,0],["2020-03-09",20057.88,20057.88,20057.88,20057.88,0],["2020-03-10",20057.88,20057.88,20057.88,20057.88,0],["2020-03-11",17134.19,17134.19,17134.19,17134.19,100],["2020-03-12",19649.93,19649.93,17406.16,17406.16,200],["2020-03-13",17678.13,17678.13,17678.13,17678.13,500],["2020-03-16",17678.13,17678.13,17678.13,17678.13,0],["2020-03-17",17678.13,17678.13,17678.13,17678.13,500],["2020-03-18",20329.85,20329.85,18018.1,18018.1,200],["2020-03-19",22029.67,22029.67,22029.67,22029.67,100],["2020-03-20",25293.33,25293.33,25293.33,25293.33,100],["2020-03-23",25293.33,25293.33,25293.33,25293.33,0],["2020-03-24",25293.33,25293.33,25293.33,25293.33,0],["2020-03-25",25293.33,25293.33,25293.33,25293.33,0],["2020-03-26",25293.33,25293.33,25293.33,25293.33,0],["2020-03-27",25293.33,25293.33,25293.33,25293.33,0],["2020-03-30",25293.33,25293.33,25293.33,25293.33,0],["2020-03-31",25293.33,25293.33,25293.33,25293.33,0],["2020-04-01",25293.33,25293.33,25293.33,25293.33,0],["2020-04-03",21553.72,21553.72,21553.72,21553.72,100],["2020-04-06",24749.39,24749.39,21553.72,21553.72,200],["2020-04-07",26585.19,26585.19,22437.63,22437.63,200],["2020-04-08",28149.03,28149.03,28149.03,28149.03,100],["2020-04-09",32364.58,32364.58,32364.58,32364.58,300],["2020-04-10",32364.58,32364.58,32364.58,32364.58,0],["2020-04-13",34676.34,34676.34,27877.06,27877.06,1900],["2020-04-14",27537.09,27877.06,27537.09,27877.06,2500],["2020-04-15",31956.63,31956.63,28896.95,28896.95,1000],["2020-04-16",29236.91,29236.91,29236.91,29236.91,0],["2020-04-17",29236.91,29236.91,29236.91,29236.91,0],["2020-04-20",25157.34,29236.91,25157.34,29236.91,2400],["2020-04-21",25701.29,25701.29,25701.29,25701.29,700],["2020-04-22",29508.88,29508.88,29508.88,29508.88,100],["2020-04-23",29508.88,29508.88,29508.88,29508.88,0],["2020-04-24",29508.88,29508.88,29508.88,29508.88,0],["2020-04-27",29508.88,29508.88,29508.88,29508.88,0],["2020-04-28",29508.88,29508.88,29508.88,29508.88,0],["2020-04-29",29508.88,29508.88,29508.88,29508.88,0],["2020-05-04",29508.88,29508.88,29508.88,29508.88,0],["2020-05-05",29508.88,29508.88,29508.88,29508.88,0],["2020-05-06",29508.88,29508.88,29508.88,29508.88,0],["2020-05-07",29508.88,29508.88,29508.88,29508.88,0],["2020-05-08",29508.88,29508.88,29508.88,29508.88,0],["2020-05-11",29508.88,29508.88,29508.88,29508.88,0],["2020-05-12",29508.88,29508.88,29508.88,29508.88,0],["2020-05-13",29508.88,29508.88,29508.88,29508.88,0],["2020-05-14",29508.88,29508.88,29508.88,29508.88,0],["2020-05-15",29508.88,29508.88,29508.88,29508.88,0],["2020-05-18",29508.88,29508.88,29508.88,29508.88,0],["2020-05-19",29508.88,29508.88,29508.88,29508.88,0],["2020-05-20",29508.88,29508.88,29508.88,29508.88,0],["2020-05-21",29508.88,29508.88,29508.88,29508.88,0],["2020-05-22",29508.88,29508.88,29508.88,29508.88,0],["2020-05-25",29508.88,29508.88,29508.88,29508.88,0],["2020-05-26",29508.88,29508.88,29508.88,29508.88,0],["2020-05-27",29508.88,29508.88,29508.88,29508.88,0],["2020-05-28",27197.13,27197.13,27197.13,27197.13,100],["2020-05-29",27197.13,27197.13,27197.13,27197.13,0],["2020-06-01",27197.13,27197.13,27197.13,27197.13,0],["2020-06-02",27197.13,27197.13,27197.13,27197.13,0],["2020-06-03",27197.13,27197.13,27197.13,27197.13,0],["2020-06-04",27197.13,27197.13,27197.13,27197.13,0],["2020-06-05",27197.13,27197.13,27197.13,27197.13,0],["2020-06-08",27197.13,27197.13,27197.13,27197.13,0],["2020-06-09",27197.13,27197.13,27197.13,27197.13,0],["2020-06-10",27197.13,27197.13,27197.13,27197.13,0],["2020-06-11",27197.13,27197.13,27197.13,27197.13,0],["2020-06-12",27197.13,27197.13,27197.13,27197.13,0],["2020-06-15",27197.13,27197.13,27197.13,27197.13,0],["2020-06-16",27197.13,27197.13,27197.13,27197.13,0],["2020-06-17",27197.13,27197.13,27197.13,27197.13,0],["2020-06-18",27197.13,27197.13,27197.13,27197.13,0],["2020-06-19",27197.13,27197.13,27197.13,27197.13,0],["2020-06-22",27197.13,27197.13,27197.13,27197.13,0],["2020-06-23",27197.13,27197.13,27197.13,27197.13,0],["2020-06-24",27197.13,27197.13,27197.13,27197.13,0],["2020-06-25",27197.13,27197.13,27197.13,27197.13,0],["2020-06-26",27197.13,27197.13,27197.13,27197.13,0],["2020-06-29",27197.13,27197.13,27197.13,27197.13,0],["2020-06-30",23117.56,23117.56,23117.56,23117.56,100],["2020-07-01",23117.56,23117.56,23117.56,23117.56,0],["2020-07-02",23117.56,23117.56,23117.56,23117.56,0],["2020-07-03",23117.56,23117.56,23117.56,23117.56,0],["2020-07-06",23117.56,23117.56,23117.56,23117.56,0],["2020-07-07",20397.85,20397.85,20397.85,20397.85,100],["2020-07-08",17678.13,17678.13,17678.13,17678.13,400],["2020-07-09",17678.13,17678.13,17678.13,17678.13,0],["2020-07-10",17678.13,17678.13,17678.13,17678.13,0],["2020-07-13",18562.04,18834.01,18562.04,18834.01,800],["2020-07-14",18698.03,18698.03,18698.03,18698.03,0],["2020-07-15",16998.21,16998.21,16998.21,16998.21,3600],["2020-07-16",16998.21,16998.21,16998.21,16998.21,0],["2020-07-17",16998.21,16998.21,16998.21,16998.21,0],["2020-07-20",15842.33,15842.33,14482.47,14482.47,1100],["2020-07-21",15570.36,15570.36,15570.36,15570.36,0],["2020-07-22",13258.6,13258.6,13258.6,13258.6,100],["2020-07-23",13258.6,13258.6,13258.6,13258.6,0],["2020-07-24",13258.6,13258.6,13258.6,13258.6,0],["2020-07-27",13258.6,13258.6,13258.6,13258.6,0],["2020-07-28",13258.6,13258.6,13258.6,13258.6,0],["2020-07-29",13258.6,13258.6,13258.6,13258.6,0],["2020-07-30",13258.6,13258.6,13258.6,13258.6,0],["2020-07-31",13258.6,13258.6,13258.6,13258.6,0],["2020-08-03",13258.6,13258.6,13258.6,13258.6,0],["2020-08-04",13258.6,13258.6,13258.6,13258.6,0],["2020-08-05",13258.6,13258.6,13258.6,13258.6,0],["2020-08-06",15230.39,15230.39,15230.39,15230.39,100],["2020-08-07",15230.39,15230.39,15230.39,15230.39,0],["2020-08-10",15230.39,15230.39,15230.39,15230.39,0],["2020-08-11",17474.15,17474.15,17474.15,17474.15,100],["2020-08-12",17474.15,17474.15,17474.15,17474.15,0],["2020-08-13",17474.15,17474.15,17474.15,17474.15,0],["2020-08-14",18358.06,18358.06,18358.06,18358.06,200],["2020-08-17",21077.77,21077.77,21077.77,21077.77,500],["2020-08-18",24205.44,24205.44,24205.44,24205.44,100],["2020-08-19",24205.44,24205.44,24205.44,24205.44,0],["2020-08-20",24205.44,24205.44,24205.44,24205.44,0],["2020-08-21",24205.44,24205.44,24205.44,24205.44,0],["2020-08-24",24205.44,24205.44,24205.44,24205.44,0],["2020-08-25",24205.44,24205.44,24205.44,24205.44,0],["2020-08-26",24205.44,24205.44,24205.44,24205.44,0],["2020-08-27",24205.44,24205.44,24205.44,24205.44,0],["2020-08-28",24205.44,24205.44,24205.44,24205.44,0],["2020-08-31",24205.44,24205.44,24205.44,24205.44,0],["2020-09-01",24205.44,24205.44,24205.44,24205.44,0],["2020-09-03",24205.44,24205.44,24205.44,24205.44,0],["2020-09-04",24205.44,24205.44,24205.44,24205.44,0],["2020-09-07",20619.45,20619.45,20619.45,20619.45,300],["2020-09-08",17585.15,22067.64,17585.15,22067.64,200],["2020-09-09",19860.88,19860.88,19860.88,19860.88,0],["2020-09-10",16964.5,20688.41,16964.5,20688.41,2000],["2020-09-11",20826.34,20826.34,20826.34,20826.34,1100],["2020-09-14",17792.04,18274.77,17792.04,18274.77,2700],["2020-09-15",18205.8,18274.77,18205.8,18274.77,3300],["2020-09-16",18274.77,18343.73,18274.77,18343.73,3900],["2020-09-17",20964.26,20964.26,19309.19,19309.19,400],["2020-09-18",22619.33,22619.33,19309.19,19309.19,200],["2020-09-21",20964.26,20964.26,20964.26,20964.26,0],["2020-09-22",20964.26,20964.26,20964.26,20964.26,0],["2020-09-23",20964.26,20964.26,20964.26,20964.26,0],["2020-09-24",20964.26,20964.26,20964.26,20964.26,0],["2020-09-25",20964.26,20964.26,20964.26,20964.26,0],["2020-09-28",20964.26,20964.26,20964.26,20964.26,0],["2020-09-29",20964.26,20964.26,20964.26,20964.26,0],["2020-09-30",20964.26,20964.26,20964.26,20964.26,0],["2020-10-01",19998.8,19998.8,19998.8,19998.8,100],["2020-10-02",17998.92,17998.92,17033.46,17033.46,500],["2020-10-05",17240.34,17516.19,17240.34,17516.19,300],["2020-10-06",17447.23,17447.23,17447.23,17447.23,0],["2020-10-07",14964.62,15102.54,14964.62,14964.62,600],["2020-10-08",15033.58,15033.58,15033.58,15033.58,0],["2020-10-09",15033.58,15033.58,15033.58,15033.58,0],["2020-10-12",15033.58,15033.58,15033.58,15033.58,0],["2020-10-13",15033.58,15033.58,15033.58,15033.58,0],["2020-10-14",17102.42,17102.42,17102.42,17102.42,100],["2020-10-15",17102.42,17102.42,17102.42,17102.42,0],["2020-10-16",17033.46,17033.46,17033.46,17033.46,200],["2020-10-19",16964.5,16964.5,16964.5,16964.5,100],["2020-10-20",16964.5,16964.5,16964.5,16964.5,0],["2020-10-21",16964.5,16964.5,16964.5,16964.5,0],["2020-10-22",16964.5,16964.5,16964.5,16964.5,0],["2020-10-23",16964.5,16964.5,16964.5,16964.5,0],["2020-10-26",16964.5,16964.5,16964.5,16964.5,200],["2020-10-27",16964.5,16964.5,16964.5,16964.5,0],["2020-10-28",16964.5,16964.5,16964.5,16964.5,0],["2020-10-29",19447.11,19447.11,19447.11,19447.11,100],["2020-10-30",19447.11,19447.11,19447.11,19447.11,0],["2020-11-02",19447.11,19447.11,19447.11,19447.11,0],["2020-11-03",19309.19,19309.19,19309.19,19309.19,100],["2020-11-04",16688.65,16688.65,16688.65,16688.65,100],["2020-11-05",19171.26,19171.26,19171.26,19171.26,100],["2020-11-06",19171.26,19171.26,19171.26,19171.26,0],["2020-11-09",19171.26,19171.26,19171.26,19171.26,0],["2020-11-10",19171.26,19171.26,19171.26,19171.26,0],["2020-11-11",21998.68,21998.68,21998.68,21998.68,100],["2020-11-12",21998.68,21998.68,21998.68,21998.68,0],["2020-11-13",18826.46,18826.46,18757.5,18757.5,1500],["2020-11-16",21584.91,21584.91,21584.91,21584.91,100],["2020-11-17",19171.26,19171.26,19171.26,19171.26,1000],["2020-11-18",19171.26,19171.26,19171.26,19171.26,0],["2020-11-19",19171.26,19171.26,19171.26,19171.26,0],["2020-11-20",19171.26,19171.26,19171.26,19171.26,0],["2020-11-23",18619.57,18619.57,18619.57,18619.57,500],["2020-11-24",21378.03,21378.03,20688.41,20688.41,200],["2020-11-25",20688.41,20688.41,20688.41,20688.41,100],["2020-11-26",20688.41,20688.41,20688.41,20688.41,0],["2020-11-27",20688.41,20688.41,20688.41,20688.41,900],["2020-11-30",20688.41,20688.41,20688.41,20688.41,100],["2020-12-01",20688.41,20688.41,20688.41,20688.41,0],["2020-12-02",20688.41,20688.41,20688.41,20688.41,0],["2020-12-03",20688.41,20688.41,20688.41,20688.41,0],["2020-12-04",20688.41,20688.41,20688.41,20688.41,0],["2020-12-07",20688.41,20688.41,20688.41,20688.41,0],["2020-12-08",20688.41,20688.41,20688.41,20688.41,0],["2020-12-09",20688.41,20688.41,20688.41,20688.41,0],["2020-12-10",20688.41,20688.41,20688.41,20688.41,0],["2020-12-11",17599.52,17599.52,17599.52,17599.52,900],["2020-12-14",20185.57,20185.57,20185.57,20185.57,100],["2020-12-15",20185.57,20185.57,20185.57,20185.57,0],["2020-12-16",23202.63,23202.63,23202.63,23202.63,100],["2020-12-17",23202.63,23202.63,23202.63,23202.63,0],["2020-12-18",23202.63,23202.63,23202.63,23202.63,0],["2020-12-21",23202.63,23202.63,23202.63,23202.63,0],["2020-12-22",23202.63,23202.63,23202.63,23202.63,0],["2020-12-23",23202.63,23202.63,23202.63,23202.63,0],["2020-12-24",23202.63,23202.63,23202.63,23202.63,0],["2020-12-25",22699.79,22699.79,22699.79,22699.79,200],["2020-12-28",22699.79,22699.79,22699.79,22699.79,0],["2020-12-29",22699.79,22699.79,22699.79,22699.79,0],["2020-12-30",22699.79,22699.79,22699.79,22699.79,0],["2020-12-31",22699.79,22699.79,22699.79,22699.79,0],["2021-01-04",22699.79,22699.79,22699.79,22699.79,0],["2021-01-05",22699.79,22699.79,22699.79,22699.79,0],["2021-01-06",22699.79,22699.79,22699.79,22699.79,0],["2021-01-07",22699.79,22699.79,22699.79,22699.79,0],["2021-01-08",19754.56,19754.56,19754.56,19754.56,1500],["2021-01-11",22699.79,22699.79,22268.78,22268.78,300],["2021-01-12",22412.45,22412.45,22412.45,22412.45,0],["2021-01-13",22412.45,22412.45,22412.45,22412.45,0],["2021-01-14",22412.45,22412.45,22412.45,22412.45,0],["2021-01-15",22412.45,22412.45,22412.45,22412.45,0],["2021-01-18",22412.45,22412.45,22412.45,22412.45,0],["2021-01-19",19179.88,19179.88,19108.05,19108.05,1200],["2021-01-20",19682.73,19754.56,19682.73,19754.56,1200],["2021-01-21",19754.56,19754.56,19754.56,19754.56,1300],["2021-01-22",19754.56,19754.56,19754.56,19754.56,500],["2021-01-25",16953.01,16953.01,16953.01,16953.01,300],["2021-01-26",19467.22,19467.22,19467.22,19467.22,1600],["2021-01-27",22340.61,22340.61,22340.61,22340.61,100],["2021-01-28",22340.61,22340.61,22340.61,22340.61,0],["2021-01-29",22340.61,22340.61,22340.61,22340.61,0],["2021-02-01",19036.21,19036.21,19036.21,19036.21,300],["2021-02-02",19036.21,19036.21,19036.21,19036.21,0],["2021-02-03",21837.77,21837.77,19036.21,19036.21,600],["2021-02-04",19395.39,19395.39,19395.39,19395.39,100],["2021-02-05",19395.39,19395.39,19395.39,19395.39,0],["2021-02-08",19395.39,19395.39,19395.39,19395.39,0],["2021-02-09",22268.78,22268.78,22268.78,22268.78,100],["2021-02-17",20832.08,20832.08,20832.08,20832.08,100],["2021-02-18",19395.39,19395.39,18748.87,18748.87,500],["2021-02-19",21622.27,21622.27,21622.27,21622.27,100],["2021-02-22",21622.27,21622.27,21622.27,21622.27,0],["2021-02-23",18389.7,18389.7,18389.7,18389.7,100],["2021-02-24",21119.42,21119.42,18389.7,18461.54,1400],["2021-02-25",18389.7,18389.7,18389.7,18389.7,1400],["2021-02-26",17958.69,17958.69,17958.69,17958.69,100],["2021-03-01",20616.58,20616.58,20616.58,20616.58,100],["2021-03-02",18677.04,18677.04,18677.04,18677.04,700],["2021-03-03",21478.6,21478.6,19754.56,19754.56,200],["2021-03-04",18820.71,18820.71,18820.71,18820.71,1000],["2021-03-05",21550.43,21550.43,19395.39,19395.39,500],["2021-03-08",20185.57,20185.57,20185.57,20185.57,0],["2021-03-09",19970.07,19970.07,19970.07,19970.07,100],["2021-03-10",22915.29,22915.29,20472.91,20832.08,1300],["2021-03-11",20760.25,20760.25,20688.41,20688.41,700],["2021-03-12",20688.41,20688.41,20688.41,20688.41,0],["2021-03-15",20688.41,20688.41,20688.41,20688.41,300],["2021-03-16",20688.41,20688.41,20688.41,20688.41,0],["2021-03-17",20688.41,20688.41,20688.41,20688.41,0],["2021-03-18",18677.04,18677.04,18677.04,18677.04,1000],["2021-03-19",21406.76,21406.76,21406.76,21406.76,100],["2021-03-22",21406.76,21406.76,21406.76,21406.76,0],["2021-03-23",21406.76,21406.76,21406.76,21406.76,0],["2021-03-24",21406.76,21406.76,21406.76,21406.76,0],["2021-03-25",21406.76,21406.76,21406.76,21406.76,0],["2021-03-26",19754.56,19754.56,19754.56,19754.56,200],["2021-03-29",21119.42,21119.42,21119.42,21119.42,100],["2021-03-30",18102.36,18102.36,18102.36,18102.36,300],["2021-03-31",20688.41,20688.41,20688.41,20688.41,100],["2021-04-01",20472.91,20472.91,20472.91,20472.91,100],["2021-04-02",20472.91,20472.91,20472.91,20472.91,0],["2021-04-05",20472.91,20472.91,20472.91,20472.91,0],["2021-04-06",18030.53,20616.58,18030.53,20616.58,200],["2021-04-07",19323.55,19323.55,19323.55,19323.55,0],["2021-04-08",19323.55,19323.55,19323.55,19323.55,0],["2021-04-09",19323.55,19323.55,19323.55,19323.55,0],["2021-04-12",19323.55,19323.55,19323.55,19323.55,0],["2021-04-13",19323.55,19323.55,19323.55,19323.55,0],["2021-04-14",19323.55,19323.55,19323.55,19323.55,0],["2021-04-15",19323.55,19323.55,19323.55,19323.55,0],["2021-04-16",19323.55,19323.55,19323.55,19323.55,0],["2021-04-19",22125.11,22125.11,22125.11,22125.11,100],["2021-04-20",22125.11,22125.11,22125.11,22125.11,0],["2021-04-22",22125.11,22125.11,22125.11,22125.11,0],["2021-04-23",22125.11,22125.11,22125.11,22125.11,0],["2021-04-26",22125.11,22125.11,22125.11,22125.11,0],["2021-04-27",22125.11,22125.11,22125.11,22125.11,0],["2021-04-28",22125.11,22125.11,22125.11,22125.11,0],["2021-04-29",22125.11,22125.11,22125.11,22125.11,0],["2021-05-04",22125.11,22125.11,22125.11,22125.11,0],["2021-05-05",22125.11,22125.11,22125.11,22125.11,0],["2021-05-06",22125.11,22125.11,22125.11,22125.11,0],["2021-05-07",22125.11,22125.11,22125.11,22125.11,0],["2021-05-10",18820.71,18820.71,18820.71,18820.71,100],["2021-05-11",21550.43,21550.43,21550.43,21550.43,100],["2021-05-12",21550.43,21550.43,21550.43,21550.43,0],["2021-05-13",21550.43,21550.43,21550.43,21550.43,0],["2021-05-14",21550.43,21550.43,21550.43,21550.43,0],["2021-05-17",21550.43,21550.43,21550.43,21550.43,0],["2021-05-18",21550.43,21550.43,21550.43,21550.43,0],["2021-05-19",21550.43,21550.43,21550.43,21550.43,0],["2021-05-20",21550.43,21550.43,21550.43,21550.43,0],["2021-05-21",21550.43,21550.43,21550.43,21550.43,0],["2021-05-24",18677.04,19970.07,18677.04,19970.07,1000],["2021-05-25",21550.43,21550.43,20760.25,20760.25,300],["2021-05-26",21191.26,21191.26,21191.26,21191.26,0],["2021-05-27",23705.47,23705.47,21550.43,21550.43,600],["2021-05-28",21909.6,21909.6,21909.6,21909.6,0],["2021-05-31",21909.6,21909.6,21909.6,21909.6,0],["2021-06-01",21909.6,21909.6,21909.6,21909.6,0],["2021-06-02",21909.6,21909.6,21909.6,21909.6,0],["2021-06-03",21909.6,21909.6,21909.6,21909.6,0],["2021-06-04",21909.6,21909.6,21909.6,21909.6,0],["2021-06-07",21909.6,21909.6,21909.6,21909.6,0],["2021-06-08",21909.6,21909.6,21909.6,21909.6,0],["2021-06-09",21909.6,21909.6,21909.6,21909.6,0],["2021-06-10",21909.6,21909.6,21909.6,21909.6,0],["2021-06-11",20832.08,20832.08,20832.08,20832.08,200],["2021-06-14",21124.46,21124.46,21124.46,21124.46,200],["2021-06-15",20466.61,20466.61,20466.61,20466.61,100],["2021-06-16",20466.61,20466.61,20466.61,20466.61,0],["2021-06-17",20466.61,20466.61,20466.61,20466.61,600],["2021-06-18",20466.61,20466.61,20466.61,20466.61,0],["2021-06-21",20466.61,20466.61,20466.61,20466.61,0],["2021-06-22",20466.61,20466.61,20466.61,20466.61,0],["2021-06-23",20466.61,20466.61,20466.61,20466.61,0],["2021-06-24",23463.5,23463.5,23463.5,23463.5,100],["2021-06-25",23463.5,23463.5,23463.5,23463.5,0],["2021-06-28",21928.51,23390.41,21928.51,23390.41,200],["2021-06-29",25583.26,25583.26,19370.18,19370.18,1500],["2021-06-30",17031.14,19370.18,17031.14,19370.18,1700],["2021-07-01",19223.99,19223.99,19223.99,19223.99,0],["2021-07-02",18639.23,19004.71,18639.23,19004.71,3000],["2021-07-05",19954.94,19954.94,19954.94,19954.94,100],["2021-07-06",19881.85,19881.85,19881.85,19881.85,500],["2021-07-07",19881.85,19881.85,19881.85,19881.85,0],["2021-07-08",22659.46,22659.46,22659.46,22659.46,100],["2021-07-09",22659.46,22659.46,22659.46,22659.46,0],["2021-07-12",19297.09,19297.09,19297.09,19297.09,700],["2021-07-13",22147.79,22147.79,22147.79,22147.79,100],["2021-07-14",22147.79,22147.79,22147.79,22147.79,0],["2021-07-15",22147.79,22147.79,22147.79,22147.79,0],["2021-07-16",21051.37,21197.56,21051.37,21197.56,300],["2021-07-19",24194.45,24194.45,24194.45,24194.45,100],["2021-07-20",24194.45,24194.45,24194.45,24194.45,0],["2021-07-21",20612.8,20612.8,20612.8,20612.8,200],["2021-07-22",20685.89,20685.89,20685.89,20685.89,100],["2021-07-23",20685.89,20685.89,20685.89,20685.89,0],["2021-07-26",20685.89,20685.89,20685.89,20685.89,0],["2021-07-27",20685.89,20685.89,20685.89,20685.89,0],["2021-07-28",20685.89,20685.89,20685.89,20685.89,0],["2021-07-29",20685.89,20685.89,20685.89,20685.89,0],["2021-07-30",20685.89,20685.89,20685.89,20685.89,0],["2021-08-02",20685.89,20685.89,20685.89,20685.89,0],["2021-08-03",20685.89,20685.89,20685.89,20685.89,0],["2021-08-04",20685.89,20685.89,20685.89,20685.89,0],["2021-08-05",20685.89,20685.89,20685.89,20685.89,0],["2021-08-06",23390.41,23390.41,22732.55,22732.55,600],["2021-08-09",22659.46,22659.46,22659.46,22659.46,600],["2021-08-10",24048.26,24048.26,24048.26,24048.26,100],["2021-08-11",24048.26,24048.26,24048.26,24048.26,0],["2021-08-12",24048.26,24048.26,24048.26,24048.26,0],["2021-08-13",23390.41,23390.41,23390.41,23390.41,1500],["2021-08-16",26314.21,26314.21,26314.21,26314.21,100],["2021-08-17",26314.21,26314.21,26314.21,26314.21,0],["2021-08-18",29238.01,29238.01,22367.08,22367.08,2100],["2021-08-19",20466.61,20466.61,20247.32,20247.32,2700],["2021-08-20",20320.42,20466.61,19881.85,20466.61,1200],["2021-08-23",20101.13,20101.13,19735.66,19735.66,600],["2021-08-24",19735.66,19735.66,19735.66,19735.66,200],["2021-08-25",19735.66,19735.66,19735.66,19735.66,0],["2021-08-26",19735.66,19735.66,19735.66,19735.66,200],["2021-08-27",19735.66,19735.66,19735.66,19735.66,200],["2021-08-30",22659.46,22659.46,19808.75,22659.46,5900],["2021-08-31",25071.59,25071.59,24121.36,24852.31,4700],["2021-09-01",27776.11,28726.35,22293.98,24852.31,1200],["2021-09-06",23390.41,24267.55,22805.65,22805.65,1900],["2021-09-07",22805.65,22805.65,22659.46,22659.46,1000],["2021-09-08",22805.65,22805.65,22805.65,22805.65,1000],["2021-09-09",21197.56,21197.56,19808.75,20466.61,600],["2021-09-10",20247.32,20247.32,20247.32,20247.32,0],["2021-09-13",20101.13,20247.32,20101.13,20247.32,1500],["2021-09-14",22586.36,22659.46,20539.7,22586.36,900],["2021-09-15",22001.6,22001.6,22001.6,22001.6,100],["2021-09-16",21636.13,22659.46,20101.13,20320.42,1700],["2021-09-17",20174.23,20247.32,20101.13,20101.13,1100],["2021-09-20",20174.23,20174.23,20174.23,20174.23,1100],["2021-09-21",20174.23,21197.56,20174.23,21197.56,2500],["2021-09-22",20174.23,21782.32,20174.23,21782.32,1400],["2021-09-23",20466.61,21709.22,20466.61,21709.22,500],["2021-09-24",20539.7,20539.7,20539.7,20539.7,200],["2021-09-27",20539.7,20539.7,20539.7,20539.7,200],["2021-09-28",20466.61,20466.61,20174.23,20466.61,2700],["2021-09-29",20393.51,20393.51,20393.51,20393.51,100],["2021-09-30",20466.61,20466.61,20466.61,20466.61,100],["2021-10-01",20466.61,20466.61,20466.61,20466.61,700],["2021-10-04",20466.61,20466.61,20466.61,20466.61,0],["2021-10-05",20466.61,20466.61,20466.61,20466.61,0],["2021-10-06",20101.13,20101.13,20101.13,20101.13,900],["2021-10-07",20101.13,20101.13,20101.13,20101.13,0],["2021-10-08",20101.13,20101.13,20101.13,20101.13,0],["2021-10-11",20101.13,20101.13,20101.13,20101.13,0],["2021-10-12",20320.42,20320.42,20320.42,20320.42,200],["2021-10-13",20320.42,20320.42,20320.42,20320.42,0],["2021-10-14",20320.42,20320.42,20320.42,20320.42,0],["2021-10-15",20320.42,20320.42,20320.42,20320.42,0],["2021-10-18",20320.42,20320.42,20320.42,20320.42,300],["2021-10-19",20320.42,20320.42,20320.42,20320.42,0],["2021-10-20",20320.42,20320.42,20320.42,20320.42,0],["2021-10-21",20466.61,20466.61,20466.61,20466.61,900],["2021-10-22",20466.61,20466.61,20466.61,20466.61,0],["2021-10-25",21489.94,21928.51,20832.08,21928.51,800],["2021-10-26",21270.65,21928.51,21270.65,21928.51,400],["2021-10-27",21928.51,21928.51,21928.51,21928.51,1200],["2021-10-28",21928.51,21928.51,21928.51,21928.51,0],["2021-10-29",21928.51,21928.51,21928.51,21928.51,0],["2021-11-01",20320.42,22513.27,19735.66,22513.27,2700],["2021-11-02",21489.94,21489.94,21489.94,21489.94,0],["2021-11-03",22293.98,22293.98,22293.98,22293.98,500],["2021-11-04",22513.27,22659.46,21928.51,21928.51,1500],["2021-11-05",22513.27,22513.27,22513.27,22513.27,0],["2021-11-08",22659.46,22659.46,22659.46,22659.46,1700],["2021-11-09",22659.46,22659.46,22659.46,22659.46,100],["2021-11-10",22659.46,22878.74,22586.36,22878.74,2200],["2021-11-11",22659.46,22659.46,22659.46,22659.46,0],["2021-11-12",22659.46,22659.46,22659.46,22659.46,0],["2021-11-15",22659.46,22659.46,22659.46,22659.46,0],["2021-11-16",22659.46,22659.46,22659.46,22659.46,100],["2021-11-17",22659.46,22659.46,22659.46,22659.46,0],["2021-11-18",24121.36,24340.64,24121.36,24340.64,1100],["2021-11-19",24267.55,24267.55,24267.55,24267.55,0],["2021-11-22",24267.55,24267.55,24267.55,24267.55,0],["2021-11-23",24267.55,24267.55,24267.55,24267.55,0],["2021-11-24",24267.55,24267.55,24267.55,24267.55,0],["2021-11-25",24267.55,24267.55,24267.55,24267.55,0],["2021-11-26",21928.51,21928.51,21928.51,21928.51,1000],["2021-11-29",23244.22,23244.22,23244.22,23244.22,200],["2021-11-30",22659.46,22659.46,22659.46,22659.46,100],["2021-12-01",22659.46,22659.46,22659.46,22659.46,0],["2021-12-02",22659.46,22659.46,22659.46,22659.46,0],["2021-12-03",22659.46,22659.46,22659.46,22659.46,700],["2021-12-06",22659.46,22659.46,22659.46,22659.46,100],["2021-12-07",21928.51,21928.51,21928.51,21928.51,1300],["2021-12-08",21928.51,21928.51,21928.51,21928.51,1200],["2021-12-09",21928.51,21928.51,21928.51,21928.51,0],["2021-12-10",21928.51,21928.51,21928.51,21928.51,0],["2021-12-13",19735.66,19735.66,19735.66,19735.66,100],["2021-12-14",21563.03,21928.51,21563.03,21928.51,1900],["2021-12-15",21928.51,21928.51,21928.51,21928.51,1000],["2021-12-16",21928.51,21928.51,21928.51,21928.51,0],["2021-12-17",21928.51,21928.51,21928.51,21928.51,0],["2021-12-20",19735.66,21928.51,19735.66,21928.51,800],["2021-12-21",21636.13,21636.13,21636.13,21636.13,0],["2021-12-22",21928.51,21928.51,21928.51,21928.51,100],["2021-12-23",21928.51,21928.51,21928.51,21928.51,200],["2021-12-24",21928.51,21928.51,21928.51,21928.51,400],["2021-12-27",21928.51,21928.51,21928.51,21928.51,0],["2021-12-28",21928.51,21928.51,21928.51,21928.51,0],["2021-12-29",23390.41,24852.31,23390.41,24852.31,400],["2021-12-30",24486.83,24486.83,24486.83,24486.83,0],["2021-12-31",24486.83,24486.83,24486.83,24486.83,0],["2022-01-04",24486.83,24486.83,24486.83,24486.83,0],["2022-01-05",24486.83,24486.83,24486.83,24486.83,0],["2022-01-06",20832.08,20832.08,20832.08,20832.08,100],["2022-01-07",20832.08,20832.08,20832.08,20832.08,0],["2022-01-10",22659.46,22659.46,22659.46,22659.46,1000],["2022-01-11",22659.46,22659.46,22659.46,22659.46,800],["2022-01-12",22659.46,22659.46,22659.46,22659.46,0],["2022-01-13",22659.46,22659.46,22659.46,22659.46,0],["2022-01-14",22659.46,22659.46,22659.46,22659.46,0],["2022-01-17",21928.51,21928.51,21928.51,21928.51,400],["2022-01-18",21928.51,21928.51,21928.51,21928.51,0],["2022-01-19",21928.51,21928.51,21928.51,21928.51,0],["2022-01-20",21928.51,21928.51,21928.51,21928.51,0],["2022-01-21",21928.51,21928.51,21928.51,21928.51,0],["2022-01-24",21928.51,21928.51,21928.51,21928.51,0],["2022-01-25",21928.51,21928.51,21928.51,21928.51,0],["2022-01-26",21928.51,21928.51,21928.51,21928.51,0],["2022-01-27",21928.51,21928.51,21928.51,21928.51,0],["2022-01-28",21928.51,21928.51,21928.51,21928.51,0],["2022-02-07",21928.51,21928.51,21928.51,21928.51,0],["2022-02-08",19735.66,19735.66,19735.66,19735.66,100],["2022-02-09",22659.46,22659.46,22659.46,22659.46,2000],["2022-02-10",22659.46,22659.46,22659.46,22659.46,0],["2022-02-11",20466.61,22659.46,20466.61,22659.46,700],["2022-02-14",22001.6,22001.6,22001.6,22001.6,0],["2022-02-15",22001.6,22001.6,22001.6,22001.6,0],["2022-02-16",22659.46,22659.46,22659.46,22659.46,300],["2022-02-17",22659.46,22659.46,22659.46,22659.46,0],["2022-02-18",22659.46,22659.46,22659.46,22659.46,500],["2022-02-21",23024.93,23390.41,23024.93,23390.41,3000],["2022-02-22",25510.17,25583.26,25510.17,25583.26,22500],["2022-02-23",25583.26,25583.26,25583.26,25583.26,200],["2022-02-24",21928.51,21928.51,21928.51,21928.51,500],["2022-02-25",21928.51,21928.51,21928.51,21928.51,0],["2022-02-28",21928.51,21928.51,21928.51,21928.51,0],["2022-03-01",21928.51,21928.51,21928.51,21928.51,0],["2022-03-02",21928.51,21928.51,21928.51,21928.51,0],["2022-03-03",21928.51,21928.51,21928.51,21928.51,0],["2022-03-04",21928.51,21928.51,21928.51,21928.51,0],["2022-03-07",21928.51,21928.51,21928.51,21928.51,0],["2022-03-08",21928.51,21928.51,21928.51,21928.51,900],["2022-03-09",21928.51,21928.51,21928.51,21928.51,0],["2022-03-10",21928.51,21928.51,21928.51,21928.51,0],["2022-03-11",21928.51,21928.51,21928.51,21928.51,0],["2022-03-14",21928.51,21928.51,21928.51,21928.51,0],["2022-03-15",21928.51,21928.51,21928.51,21928.51,0],["2022-03-16",21928.51,21928.51,21928.51,21928.51,0],["2022-03-17",21928.51,21928.51,21928.51,21928.51,0],["2022-03-18",21928.51,21928.51,21928.51,21928.51,0],["2022-03-21",21928.51,21928.51,21928.51,21928.51,0],["2022-03-22",21928.51,21928.51,21928.51,21928.51,0],["2022-03-23",21270.65,21270.65,21270.65,21270.65,100],["2022-03-24",21270.65,21270.65,21270.65,21270.65,0],["2022-03-25",24413.74,24413.74,24413.74,24413.74,100],["2022-03-28",24413.74,24413.74,24413.74,24413.74,0],["2022-03-29",24413.74,24413.74,24413.74,24413.74,0],["2022-03-30",27995.4,27995.4,27995.4,27995.4,100],["2022-03-31",27995.4,27995.4,27995.4,27995.4,0],["2022-04-01",27922.3,27922.3,27922.3,27922.3,100],["2022-04-04",27922.3,27922.3,27922.3,27922.3,0],["2022-04-05",27922.3,27922.3,27922.3,27922.3,0],["2022-04-06",27995.4,27995.4,27995.4,27995.4,100],["2022-04-07",27995.4,27995.4,27995.4,27995.4,0],["2022-04-08",27995.4,27995.4,27995.4,27995.4,0],["2022-04-12",27995.4,27995.4,27995.4,27995.4,0],["2022-04-13",27995.4,27995.4,27995.4,27995.4,0],["2022-04-14",27995.4,27995.4,27995.4,27995.4,0],["2022-04-15",27995.4,27995.4,27995.4,27995.4,0],["2022-04-18",27995.4,27995.4,27995.4,27995.4,0],["2022-04-19",27995.4,27995.4,27995.4,27995.4,0],["2022-04-20",27995.4,27995.4,27995.4,27995.4,0],["2022-04-21",27995.4,27995.4,27995.4,27995.4,0],["2022-04-22",27995.4,27995.4,27995.4,27995.4,0],["2022-04-25",27995.4,27995.4,27995.4,27995.4,0],["2022-04-26",27995.4,27995.4,27995.4,27995.4,0],["2022-04-27",27995.4,27995.4,27995.4,27995.4,0],["2022-04-28",28068.49,28068.49,28068.49,28068.49,100],["2022-04-29",28068.49,28068.49,28068.49,28068.49,0],["2022-05-04",28068.49,28068.49,28068.49,28068.49,0],["2022-05-05",28068.49,28068.49,28068.49,28068.49,0],["2022-05-06",28141.59,32015.62,28141.59,32015.62,1300],["2022-05-09",30846.1,30846.1,30846.1,30846.1,0],["2022-05-10",34281.57,34281.57,34281.57,34281.57,100],["2022-05-11",34281.57,34281.57,34281.57,34281.57,0],["2022-05-12",34281.57,34281.57,34281.57,34281.57,0],["2022-05-13",34281.57,34281.57,34281.57,34281.57,0],["2022-05-16",34281.57,34281.57,34281.57,34281.57,0],["2022-05-17",29164.92,29164.92,29164.92,29164.92,100],["2022-05-18",24852.31,24852.31,24852.31,24852.31,400],["2022-05-19",24852.31,24852.31,24852.31,24852.31,0],["2022-05-20",24852.31,24852.31,24852.31,24852.31,0],["2022-05-23",24852.31,24852.31,24852.31,24852.31,0],["2022-05-24",24852.31,24852.31,24852.31,24852.31,0],["2022-05-25",24852.31,24852.31,24852.31,24852.31,0],["2022-05-26",24852.31,24852.31,24852.31,24852.31,0],["2022-05-27",24852.31,24852.31,24852.31,24852.31,0],["2022-05-30",24852.31,24852.31,24852.31,24852.31,0],["2022-05-31",24852.31,24852.31,24852.31,24852.31,0],["2022-06-01",24852.31,24852.31,24852.31,24852.31,0],["2022-06-02",24852.31,24852.31,24852.31,24852.31,0],["2022-06-03",24852.31,24852.31,24852.31,24852.31,0],["2022-06-06",24852.31,24852.31,24852.31,24852.31,0],["2022-06-07",24852.31,24852.31,24852.31,24852.31,0],["2022-06-08",24852.31,24852.31,24852.31,24852.31,0],["2022-06-09",24852.31,24852.31,24852.31,24852.31,0],["2022-06-10",24852.31,24852.31,24852.31,24852.31,0],["2022-06-13",24852.31,24852.31,24852.31,24852.31,0],["2022-06-14",24852.31,24852.31,24852.31,24852.31,100],["2022-06-15",24852.31,24852.31,24852.31,24852.31,0],["2022-06-16",28391.65,28391.65,23467.35,23467.35,500],["2022-06-17",28083.88,28083.88,28083.88,28083.88,100],["2022-06-20",28083.88,28083.88,28083.88,28083.88,0],["2022-06-21",28083.88,28083.88,28083.88,28083.88,0],["2022-06-22",32161.81,32161.81,32161.81,32161.81,100],["2022-06-23",32161.81,32161.81,32161.81,32161.81,0],["2022-06-24",32161.81,32161.81,32161.81,32161.81,0],["2022-06-27",27391.4,27391.4,27391.4,27391.4,100],["2022-06-28",27391.4,27391.4,27391.4,27391.4,0],["2022-06-29",27391.4,27391.4,27391.4,27391.4,0],["2022-06-30",27391.4,27391.4,27391.4,27391.4,0],["2022-07-01",27391.4,27391.4,27391.4,27391.4,0],["2022-07-04",27391.4,27391.4,27391.4,27391.4,0],["2022-07-05",27391.4,27391.4,27391.4,27391.4,0],["2022-07-06",27391.4,27391.4,27391.4,27391.4,0],["2022-07-07",27391.4,27391.4,27391.4,27391.4,0],["2022-07-08",27391.4,27391.4,27391.4,27391.4,0],["2022-07-11",27391.4,27391.4,27391.4,27391.4,0],["2022-07-12",27391.4,27391.4,27391.4,27391.4,0],["2022-07-13",27391.4,27391.4,27391.4,27391.4,0],["2022-07-14",27391.4,27391.4,27391.4,27391.4,0],["2022-07-15",27391.4,27391.4,27391.4,27391.4,0],["2022-07-18",27391.4,27391.4,27391.4,27391.4,0],["2022-07-19",27391.4,27391.4,27391.4,27391.4,0],["2022-07-20",27391.4,27391.4,27391.4,27391.4,0],["2022-07-21",27391.4,27391.4,27391.4,27391.4,0],["2022-07-22",27391.4,27391.4,27391.4,27391.4,0],["2022-07-25",27391.4,27391.4,27391.4,27391.4,0],["2022-07-26",27391.4,27391.4,27391.4,27391.4,0],["2022-07-27",27391.4,27391.4,27391.4,27391.4,0],["2022-07-28",27391.4,27391.4,27391.4,27391.4,0],["2022-07-29",27391.4,27391.4,27391.4,27391.4,0],["2022-08-01",27391.4,27391.4,27391.4,27391.4,0],["2022-08-02",27391.4,27391.4,27391.4,27391.4,0],["2022-08-03",27391.4,27391.4,27391.4,27391.4,0],["2022-08-04",27391.4,27391.4,27391.4,27391.4,0],["2022-08-05",27468.34,27468.34,16542.56,16542.56,200],["2022-08-08",25237.02,25237.02,22005.45,22005.45,600],["2022-08-09",25852.56,25852.56,25852.56,25852.56,100],["2022-08-10",25852.56,25852.56,25852.56,25852.56,0],["2022-08-11",29699.66,29699.66,29699.66,29699.66,100],["2022-08-12",29699.66,29699.66,29699.66,29699.66,0],["2022-08-15",25313.96,25313.96,25313.96,25313.96,100],["2022-08-16",25313.96,25313.96,25313.96,25313.96,0],["2022-08-17",25313.96,25313.96,25313.96,25313.96,0],["2022-08-18",25313.96,25313.96,25313.96,25313.96,0],["2022-08-19",25313.96,25313.96,25313.96,25313.96,0],["2022-08-22",25313.96,25313.96,25313.96,25313.96,0],["2022-08-23",25313.96,25313.96,25313.96,25313.96,0],["2022-08-24",25313.96,25313.96,25313.96,25313.96,0],["2022-08-25",25313.96,25313.96,25313.96,25313.96,0],["2022-08-26",25313.96,25313.96,25313.96,25313.96,0],["2022-08-29",25313.96,25313.96,25313.96,25313.96,0],["2022-08-30",25313.96,25313.96,25313.96,25313.96,0],["2022-08-31",25313.96,25313.96,25313.96,25313.96,0],["2022-09-05",25313.96,25313.96,25313.96,25313.96,0],["2022-09-06",25313.96,25313.96,25313.96,25313.96,0],["2022-09-07",25313.96,25313.96,25313.96,25313.96,0],["2022-09-08",25313.96,25313.96,25313.96,25313.96,0],["2022-09-09",25313.96,25313.96,25313.96,25313.96,0],["2022-09-12",21620.74,21620.74,21620.74,21620.74,100],["2022-09-13",19235.53,21620.74,19235.53,21620.74,4400],["2022-09-14",24698.43,24698.43,24698.43,24698.43,100],["2022-09-15",24698.43,24698.43,24698.43,24698.43,0],["2022-09-16",24698.43,24698.43,24698.43,24698.43,0],["2022-09-19",24698.43,24698.43,24698.43,24698.43,0],["2022-09-20",24698.43,24698.43,24698.43,24698.43,0],["2022-09-21",21005.2,21005.2,21005.2,21005.2,100],["2022-09-22",21005.2,21005.2,21005.2,21005.2,0],["2022-09-23",24005.95,24005.95,24005.95,24005.95,100],["2022-09-26",20466.61,20466.61,20466.61,20466.61,100],["2022-09-27",20466.61,20466.61,20466.61,20466.61,0],["2022-09-28",23467.35,23467.35,18081.4,18081.4,200],["2022-09-29",23852.06,23852.06,21928.51,21928.51,5100],["2022-09-30",21928.51,21928.51,21928.51,21928.51,0],["2022-10-03",21928.51,21928.51,21928.51,21928.51,0],["2022-10-04",25006.19,25006.19,25006.19,25006.19,100],["2022-10-05",25006.19,25006.19,25006.19,25006.19,0],["2022-10-06",25006.19,25006.19,25006.19,25006.19,0],["2022-10-07",21312.97,21312.97,21312.97,21312.97,100],["2022-10-10",24467.6,24467.6,24467.6,24467.6,100],["2022-10-11",24467.6,24467.6,24467.6,24467.6,0],["2022-10-12",24467.6,24467.6,24467.6,24467.6,0],["2022-10-13",24467.6,24467.6,24467.6,24467.6,0],["2022-10-14",24467.6,24467.6,24467.6,24467.6,0],["2022-10-17",24467.6,24467.6,24467.6,24467.6,0],["2022-10-18",24467.6,24467.6,24467.6,24467.6,0],["2022-10-19",24467.6,24467.6,24467.6,24467.6,0],["2022-10-20",24467.6,24467.6,24467.6,24467.6,0],["2022-10-21",24467.6,24467.6,24467.6,24467.6,0],["2022-10-24",24467.6,24467.6,24467.6,24467.6,0],["2022-10-25",24467.6,24467.6,24467.6,24467.6,0],["2022-10-26",24467.6,24467.6,24467.6,24467.6,0],["2022-10-27",24467.6,24467.6,24467.6,24467.6,0],["2022-10-28",24467.6,24467.6,24467.6,24467.6,0],["2022-10-31",24467.6,24467.6,24467.6,24467.6,0],["2022-11-01",24467.6,24467.6,24467.6,24467.6,0],["2022-11-02",24467.6,24467.6,24467.6,24467.6,0],["2022-11-03",24467.6,24467.6,24467.6,24467.6,0],["2022-11-04",24467.6,24467.6,24467.6,24467.6,0],["2022-11-07",24467.6,24467.6,24467.6,24467.6,0],["2022-11-08",24467.6,24467.6,24467.6,24467.6,0],["2022-11-09",24467.6,24467.6,24467.6,24467.6,0],["2022-11-10",24467.6,24467.6,24467.6,24467.6,0],["2022-11-11",24467.6,24467.6,24467.6,24467.6,0],["2022-11-14",24467.6,24467.6,24467.6,24467.6,0],["2022-11-15",24467.6,24467.6,24467.6,24467.6,0],["2022-11-16",24467.6,24467.6,24467.6,24467.6,0],["2022-11-17",24467.6,24467.6,24467.6,24467.6,0],["2022-11-18",24467.6,24467.6,24467.6,24467.6,0],["2022-11-21",24467.6,24467.6,24467.6,24467.6,0],["2022-11-22",24467.6,24467.6,24467.6,24467.6,0],["2022-11-23",24467.6,24467.6,24467.6,24467.6,0],["2022-11-24",24467.6,24467.6,24467.6,24467.6,0],["2022-11-25",24467.6,24467.6,24467.6,24467.6,0],["2022-11-28",24467.6,24467.6,24467.6,24467.6,0],["2022-11-29",24467.6,24467.6,24467.6,24467.6,0],["2022-11-30",24467.6,24467.6,24467.6,24467.6,0],["2022-12-01",24467.6,24467.6,24467.6,24467.6,0],["2022-12-02",26929.75,26929.75,26929.75,26929.75,100],["2022-12-05",26929.75,26929.75,26929.75,26929.75,0],["2022-12-06",26929.75,26929.75,26929.75,26929.75,0],["2022-12-07",26929.75,26929.75,26929.75,26929.75,0],["2022-12-08",26929.75,26929.75,26929.75,26929.75,0],["2022-12-09",26929.75,26929.75,26929.75,26929.75,0],["2022-12-12",26929.75,26929.75,26929.75,26929.75,0],["2022-12-13",26929.75,26929.75,26929.75,26929.75,0],["2022-12-14",26929.75,26929.75,26929.75,26929.75,0],["2022-12-15",26929.75,26929.75,26929.75,26929.75,0],["2022-12-16",26929.75,26929.75,26929.75,26929.75,0],["2022-12-19",26929.75,26929.75,26929.75,26929.75,0],["2022-12-20",26929.75,26929.75,26929.75,26929.75,0],["2022-12-21",26929.75,26929.75,26929.75,26929.75,0],["2022-12-22",26929.75,26929.75,26929.75,26929.75,0],["2022-12-23",26929.75,26929.75,26929.75,26929.75,0],["2022-12-26",26929.75,26929.75,26929.75,26929.75,0],["2022-12-27",26929.75,26929.75,26929.75,26929.75,0],["2022-12-28",26929.75,26929.75,26929.75,26929.75,0],["2022-12-29",26929.75,26929.75,26929.75,26929.75,0],["2022-12-30",26929.75,26929.75,26929.75,26929.75,0],["2023-01-03",26929.75,26929.75,26929.75,26929.75,0],["2023-01-04",26929.75,26929.75,26929.75,26929.75,0],["2023-01-05",26929.75,26929.75,26929.75,26929.75,0],["2023-01-06",26929.75,26929.75,26929.75,26929.75,0],["2023-01-09",26929.75,26929.75,26929.75,26929.75,0],["2023-01-10",26929.75,26929.75,26929.75,26929.75,0],["2023-01-11",26929.75,26929.75,26929.75,26929.75,0],["2023-01-12",26929.75,26929.75,26929.75,26929.75,0],["2023-01-13",26929.75,26929.75,26929.75,26929.75,0],["2023-01-16",26929.75,26929.75,26929.75,26929.75,0],["2023-01-17",26929.75,26929.75,26929.75,26929.75,0],["2023-01-18",26929.75,26929.75,26929.75,26929.75,0],["2023-01-19",26929.75,26929.75,26929.75,26929.75,0],["2023-01-27",26929.75,26929.75,26929.75,26929.75,0],["2023-01-30",26929.75,26929.75,26929.75,26929.75,200],["2023-01-31",26929.75,26929.75,26929.75,26929.75,0],["2023-02-01",26929.75,26929.75,26929.75,26929.75,0],["2023-02-02",22928.76,22928.76,22928.76,22928.76,1700],["2023-02-03",26314.21,26314.21,26314.21,26314.21,100],["2023-02-06",26314.21,26314.21,26314.21,26314.21,0],["2023-02-07",26314.21,26314.21,26314.21,26314.21,0],["2023-02-08",26314.21,26314.21,26314.21,26314.21,0],["2023-02-09",26314.21,26314.21,26314.21,26314.21,0],["2023-02-10",26314.21,26314.21,26314.21,26314.21,0],["2023-02-13",26314.21,26314.21,26314.21,26314.21,0],["2023-02-14",26314.21,26314.21,26314.21,26314.21,0],["2023-02-15",26314.21,26314.21,26314.21,26314.21,0],["2023-02-16",26314.21,26314.21,26314.21,26314.21,0],["2023-02-17",26314.21,26314.21,26314.21,26314.21,0],["2023-02-20",26314.21,26314.21,26314.21,26314.21,0],["2023-02-21",26545.04,26545.04,26545.04,26545.04,500],["2023-02-22",26545.04,26545.04,26545.04,26545.04,0],["2023-02-23",26545.04,26545.04,26545.04,26545.04,0],["2023-02-24",26545.04,26545.04,26545.04,26545.04,0],["2023-02-27",26545.04,26545.04,26545.04,26545.04,100],["2023-02-28",26545.04,26545.04,26545.04,26545.04,0],["2023-03-01",26545.04,26545.04,26545.04,26545.04,0],["2023-03-02",26545.04,26545.04,26545.04,26545.04,0],["2023-03-03",26545.04,26545.04,26545.04,26545.04,0],["2023-03-06",26545.04,26545.04,26545.04,26545.04,0],["2023-03-07",26545.04,26545.04,26545.04,26545.04,0],["2023-03-08",26545.04,26545.04,26545.04,26545.04,0],["2023-03-09",26545.04,26545.04,26545.04,26545.04,0],["2023-03-10",26545.04,26545.04,26545.04,26545.04,0],["2023-03-13",26545.04,26545.04,26545.04,26545.04,0],["2023-03-14",26545.04,26545.04,26545.04,26545.04,0],["2023-03-15",26545.04,26545.04,26545.04,26545.04,0],["2023-03-16",26545.04,26545.04,26545.04,26545.04,0],["2023-03-17",26545.04,26545.04,26545.04,26545.04,0],["2023-03-20",28391.65,28391.65,28391.65,28391.65,100],["2023-03-21",28391.65,28391.65,28391.65,28391.65,0],["2023-03-22",28391.65,28391.65,28391.65,28391.65,0],["2023-03-23",28391.65,28391.65,28391.65,28391.65,0],["2023-03-24",28391.65,28391.65,28391.65,28391.65,0],["2023-03-27",28391.65,28391.65,28391.65,28391.65,0],["2023-03-28",28391.65,28391.65,28391.65,28391.65,0],["2023-03-29",28391.65,28391.65,28391.65,28391.65,0],["2023-03-30",28391.65,28391.65,28391.65,28391.65,0],["2023-03-31",28391.65,28391.65,28391.65,28391.65,0],["2023-04-03",28391.65,28391.65,28391.65,28391.65,0],["2023-04-04",28391.65,28391.65,28391.65,28391.65,0],["2023-04-05",24159.83,24159.83,24159.83,24159.83,100],["2023-04-06",20774.38,20774.38,20774.38,20774.38,300],["2023-04-07",23852.06,23852.06,23852.06,23852.06,100],["2023-04-10",23852.06,23852.06,23852.06,23852.06,0],["2023-04-11",23852.06,23852.06,23852.06,23852.06,0],["2023-04-12",27314.46,27314.46,27314.46,27314.46,100],["2023-04-13",27314.46,27314.46,27314.46,27314.46,0],["2023-04-14",27314.46,27314.46,27314.46,27314.46,0],["2023-04-17",27314.46,27314.46,27314.46,27314.46,0],["2023-04-18",27314.46,27314.46,27314.46,27314.46,0],["2023-04-19",27314.46,27314.46,27314.46,27314.46,0],["2023-04-20",27314.46,27314.46,27314.46,27314.46,0],["2023-04-21",27314.46,27314.46,27314.46,27314.46,0],["2023-04-24",27314.46,27314.46,27314.46,27314.46,0],["2023-04-25",27314.46,27314.46,27314.46,27314.46,0],["2023-04-26",27314.46,27314.46,27314.46,27314.46,0],["2023-04-27",27314.46,27314.46,27314.46,27314.46,1000],["2023-04-28",27314.46,27314.46,27314.46,27314.46,0],["2023-05-04",27314.46,27314.46,27314.46,27314.46,0],["2023-05-05",23236.52,23236.52,23236.52,23236.52,200],["2023-05-08",26698.92,26698.92,26698.92,26698.92,100],["2023-05-09",26698.92,26698.92,26698.92,26698.92,0],["2023-05-10",26698.92,26698.92,26698.92,26698.92,0],["2023-05-11",26698.92,26698.92,26698.92,26698.92,0],["2023-05-12",26698.92,26698.92,26698.92,26698.92,0],["2023-05-15",26698.92,26698.92,26698.92,26698.92,0],["2023-05-16",26698.92,26698.92,26698.92,26698.92,0],["2023-05-17",26698.92,26698.92,26698.92,26698.92,0],["2023-05-18",26698.92,26698.92,26698.92,26698.92,0],["2023-05-19",26698.92,26698.92,26698.92,26698.92,0],["2023-05-22",26698.92,26698.92,26698.92,26698.92,0],["2023-05-23",26698.92,26698.92,26698.92,26698.92,0],["2023-05-24",26698.92,26698.92,26698.92,26698.92,0],["2023-05-25",26698.92,26698.92,26698.92,26698.92,0],["2023-05-26",26698.92,26698.92,26698.92,26698.92,0],["2023-05-29",26698.92,26698.92,26698.92,26698.92,0],["2023-05-30",26698.92,26698.92,26698.92,26698.92,100],["2023-05-31",26698.92,26698.92,26698.92,26698.92,0],["2023-06-01",26698.92,26698.92,26698.92,26698.92,0],["2023-06-02",26698.92,26698.92,26698.92,26698.92,0],["2023-06-05",26698.92,26698.92,26698.92,26698.92,0],["2023-06-06",26698.92,26698.92,26698.92,26698.92,0],["2023-06-07",26698.92,26698.92,26698.92,26698.92,0],["2023-06-08",26698.92,26698.92,26698.92,26698.92,0],["2023-06-09",26698.92,26698.92,26698.92,26698.92,0],["2023-06-12",26698.92,26698.92,26698.92,26698.92,0],["2023-06-13",26698.92,26698.92,26698.92,26698.92,0],["2023-06-14",26698.92,26698.92,26698.92,26698.92,0],["2023-06-15",26698.92,26698.92,26698.92,26698.92,0],["2023-06-16",26698.92,26698.92,26698.92,26698.92,0],["2023-06-19",26698.92,26698.92,26698.92,26698.92,0],["2023-06-20",26698.92,26698.92,26698.92,26698.92,0],["2023-06-21",26698.92,26698.92,26698.92,26698.92,0],["2023-06-22",22734.54,28317.04,22734.54,22734.54,2300],["2023-06-23",27507.98,27507.98,27507.98,27507.98,100],["2023-06-26",27507.98,27507.98,27507.98,27507.98,0],["2023-06-27",27507.98,27507.98,27507.98,27507.98,0],["2023-06-28",27507.98,27507.98,27507.98,27507.98,0],["2023-06-29",27507.98,27507.98,27507.98,27507.98,0],["2023-06-30",27507.98,27507.98,27507.98,27507.98,0],["2023-07-03",27507.98,27507.98,27507.98,27507.98,0],["2023-07-04",27507.98,27507.98,27507.98,27507.98,0],["2023-07-05",27507.98,27507.98,27507.98,27507.98,0],["2023-07-06",27507.98,27507.98,27507.98,27507.98,0],["2023-07-07",27507.98,27507.98,27507.98,27507.98,0],["2023-07-10",27507.98,27507.98,27507.98,27507.98,0],["2023-07-11",23381.78,23381.78,23381.78,23381.78,300],["2023-07-12",26860.73,26860.73,20226.46,20226.46,500],["2023-07-13",25808.96,25808.96,21116.42,21116.42,200],["2023-07-14",26941.64,26941.64,22653.63,22653.63,1200],["2023-07-17",23948.12,23948.12,23948.12,23948.12,300],["2023-07-18",21035.51,21035.51,21035.51,21035.51,100],["2023-07-19",23948.12,23948.12,23948.12,23948.12,100],["2023-07-20",22653.63,22653.63,22653.63,22653.63,100],["2023-07-21",25889.86,25889.86,25889.86,25889.86,100],["2023-07-24",25889.86,25889.86,25889.86,25889.86,0],["2023-07-25",25889.86,25889.86,25889.86,25889.86,0],["2023-07-26",25889.86,25889.86,25889.86,25889.86,0],["2023-07-27",22734.54,22734.54,22653.63,22653.63,300],["2023-07-28",25889.86,26051.67,25889.86,26051.67,300],["2023-07-31",29854.25,29854.25,28317.04,29126.1,400],["2023-08-01",29126.1,29126.1,29126.1,29126.1,0],["2023-08-02",25080.8,25080.8,24757.18,24757.18,1100],["2023-08-03",28640.66,28640.66,28640.66,28640.66,100],["2023-08-04",28640.66,28640.66,28640.66,28640.66,0],["2023-08-07",25485.33,25485.33,25485.33,25485.33,500],["2023-08-08",22330.01,22330.01,22330.01,22330.01,300],["2023-08-09",22330.01,22330.01,22330.01,22330.01,0],["2023-08-10",25647.15,25647.15,25647.15,25647.15,100],["2023-08-11",23462.69,23462.69,23462.69,23462.69,100],["2023-08-14",26860.73,26860.73,26860.73,26860.73,100],["2023-08-15",24271.75,24271.75,24271.75,24271.75,200],["2023-08-16",24271.75,24271.75,24271.75,24271.75,0],["2023-08-17",26698.92,26698.92,26698.92,26698.92,100],["2023-08-18",26698.92,26698.92,26698.92,26698.92,0],["2023-08-21",26698.92,26698.92,26698.92,26698.92,0],["2023-08-22",24271.75,24271.75,24271.75,24271.75,200],["2023-08-23",27507.98,27507.98,27507.98,27507.98,100],["2023-08-24",27507.98,27507.98,27507.98,27507.98,0],["2023-08-25",27507.98,27507.98,27507.98,27507.98,0],["2023-08-28",27507.98,27507.98,27507.98,27507.98,0],["2023-08-29",27507.98,27507.98,27507.98,27507.98,0],["2023-08-30",27507.98,27507.98,27507.98,27507.98,0],["2023-08-31",26618.02,26618.02,25808.96,25808.96,300],["2023-09-05",26051.67,26051.67,26051.67,26051.67,0],["2023-09-06",29935.15,29935.15,29935.15,29935.15,100],["2023-09-07",29935.15,29935.15,29935.15,29935.15,0],["2023-09-08",29935.15,29935.15,29935.15,29935.15,0],["2023-09-11",25485.33,25485.33,25485.33,25485.33,100],["2023-09-12",25485.33,25485.33,25485.33,25485.33,0],["2023-09-13",29287.91,29287.91,29287.91,29287.91,100],["2023-09-14",29287.91,29287.91,29287.91,29287.91,0],["2023-09-15",29287.91,29287.91,29287.91,29287.91,0],["2023-09-18",29287.91,29287.91,29287.91,29287.91,0],["2023-09-19",29287.91,29287.91,29287.91,29287.91,0],["2023-09-20",29287.91,29287.91,29287.91,29287.91,0],["2023-09-21",25485.33,25485.33,24918.99,24918.99,800],["2023-09-22",28721.57,28721.57,28721.57,28721.57,100],["2023-09-25",24433.56,24433.56,24433.56,24433.56,200],["2023-09-26",28074.32,28074.32,28074.32,28074.32,100],["2023-09-27",26698.92,26698.92,26698.92,26698.92,100],["2023-09-28",29935.15,29935.15,29935.15,29935.15,100],["2023-09-29",29935.15,29935.15,29935.15,29935.15,0],["2023-10-02",25485.33,25485.33,25485.33,25485.33,400],["2023-10-03",25485.33,25485.33,25485.33,25485.33,0],["2023-10-04",22249.1,22249.1,22249.1,22249.1,200],["2023-10-05",25566.24,25566.24,25566.24,25566.24,700],["2023-10-06",25566.24,25566.24,25566.24,25566.24,0],["2023-10-09",28802.47,28802.47,28802.47,28802.47,100],["2023-10-10",28802.47,28802.47,28802.47,28802.47,0],["2023-10-11",24514.46,24514.46,24514.46,24514.46,500],["2023-10-12",27993.41,27993.41,22653.63,22653.63,400],["2023-10-13",27507.98,27507.98,27507.98,27507.98,100],["2023-10-16",27507.98,27507.98,27507.98,27507.98,0],["2023-10-17",27507.98,27507.98,27507.98,27507.98,0],["2023-10-18",27507.98,27507.98,27507.98,27507.98,0],["2023-10-19",27507.98,27507.98,27507.98,27507.98,0],["2023-10-20",27507.98,27507.98,27507.98,27507.98,0],["2023-10-23",23462.69,23462.69,23462.69,23462.69,400],["2023-10-24",26698.92,26698.92,26698.92,26698.92,100],["2023-10-25",26698.92,26698.92,26698.92,26698.92,0],["2023-10-26",26698.92,26698.92,26698.92,26698.92,0],["2023-10-27",26698.92,26698.92,26698.92,26698.92,0],["2023-10-30",26698.92,26698.92,26698.92,26698.92,0],["2023-10-31",26698.92,26698.92,26698.92,26698.92,0],["2023-11-01",26698.92,26698.92,26698.92,26698.92,0],["2023-11-02",26698.92,26698.92,26698.92,26698.92,0],["2023-11-03",26698.92,26698.92,26698.92,26698.92,0],["2023-11-06",26698.92,26698.92,26698.92,26698.92,0],["2023-11-07",26698.92,26698.92,26698.92,26698.92,0],["2023-11-08",26698.92,26698.92,26698.92,26698.92,0],["2023-11-09",26698.92,26698.92,26698.92,26698.92,0],["2023-11-10",26698.92,26698.92,26698.92,26698.92,0],["2023-11-13",26698.92,26698.92,26698.92,26698.92,0],["2023-11-14",26698.92,26698.92,26698.92,26698.92,0],["2023-11-15",26698.92,26698.92,26698.92,26698.92,0],["2023-11-16",26698.92,26698.92,26698.92,26698.92,0],["2023-11-17",26698.92,26698.92,26698.92,26698.92,0],["2023-11-20",26698.92,26698.92,26698.92,26698.92,0],["2023-11-21",24271.75,24271.75,24271.75,24271.75,100],["2023-11-22",26698.92,26698.92,23058.16,23058.16,5400],["2023-11-23",24918.99,24918.99,24918.99,24918.99,0],["2023-11-24",24918.99,24918.99,24918.99,24918.99,0],["2023-11-27",26698.92,26698.92,26698.92,26698.92,100],["2023-11-28",26698.92,26698.92,26698.92,26698.92,0],["2023-11-29",26698.92,26698.92,26698.92,26698.92,0],["2023-11-30",26698.92,26698.92,26698.92,26698.92,0],["2023-12-01",26698.92,26698.92,26698.92,26698.92,0],["2023-12-04",26698.92,26698.92,26698.92,26698.92,0],["2023-12-05",26698.92,26698.92,26698.92,26698.92,0],["2023-12-06",26698.92,26698.92,26698.92,26698.92,0],["2023-12-07",26698.92,26698.92,26698.92,26698.92,0],["2023-12-08",26698.92,26698.92,26698.92,26698.92,0],["2023-12-11",26698.92,26698.92,26698.92,26698.92,0],["2023-12-12",26698.92,26698.92,26698.92,26698.92,0],["2023-12-13",26698.92,26698.92,26698.92,26698.92,0],["2023-12-14",26698.92,26698.92,26698.92,26698.92,0],["2023-12-15",26698.92,26698.92,26698.92,26698.92,0],["2023-12-18",26698.92,26698.92,26698.92,26698.92,0],["2023-12-19",26698.92,26698.92,26698.92,26698.92,0],["2023-12-20",26698.92,26698.92,26698.92,26698.92,0],["2023-12-21",26698.92,26698.92,26698.92,26698.92,0],["2023-12-22",26698.92,26698.92,26698.92,26698.92,0],["2023-12-25",26698.92,26698.92,26698.92,26698.92,0],["2023-12-26",26698.92,26698.92,26698.92,26698.92,0],["2023-12-27",26698.92,26698.92,26698.92,26698.92,0],["2023-12-28",25728.05,25728.05,25728.05,25728.05,100],["2023-12-29",25728.05,25728.05,25728.05,25728.05,0],["2024-01-02",29530.62,29530.62,25728.05,25728.05,200],["2024-01-03",27669.79,27669.79,27669.79,27669.79,0],["2024-01-04",25080.8,25080.8,25080.8,25080.8,100],["2024-01-05",28721.57,28721.57,28721.57,28721.57,100],["2024-01-08",28721.57,28721.57,28721.57,28721.57,0],["2024-01-09",28721.57,28721.57,28721.57,28721.57,0],["2024-01-10",28721.57,28721.57,28721.57,28721.57,0],["2024-01-11",24433.56,24433.56,24433.56,24433.56,400],["2024-01-12",21035.51,21035.51,21035.51,21035.51,100],["2024-01-15",24109.93,24109.93,23462.69,23462.69,300],["2024-01-16",23058.16,23058.16,23058.16,23058.16,300],["2024-01-17",22977.25,22977.25,22977.25,22977.25,200],["2024-01-18",22653.63,22653.63,22653.63,22653.63,100],["2024-01-19",25970.77,25970.77,25970.77,25970.77,100],["2024-01-22",25970.77,25970.77,25970.77,25970.77,0],["2024-01-23",25970.77,25970.77,25970.77,25970.77,0],["2024-01-24",25970.77,25970.77,25970.77,25970.77,0],["2024-01-25",25970.77,25970.77,25970.77,25970.77,0],["2024-01-26",25970.77,25970.77,25970.77,25970.77,0],["2024-01-29",25970.77,25970.77,25970.77,25970.77,0],["2024-01-30",25970.77,25970.77,25970.77,25970.77,0],["2024-01-31",25970.77,25970.77,25970.77,25970.77,0],["2024-02-01",25970.77,25970.77,25970.77,25970.77,0],["2024-02-02",22168.2,22168.2,22168.2,22168.2,100],["2024-02-05",25404.43,25404.43,21520.95,21520.95,300],["2024-02-06",25889.86,25889.86,19821.93,22653.63,900],["2024-02-07",24271.75,24271.75,24271.75,24271.75,100],["2024-02-15",24271.75,24271.75,24271.75,24271.75,0],["2024-02-16",24271.75,24271.75,24271.75,24271.75,0],["2024-02-19",24271.75,24271.75,24271.75,24271.75,0],["2024-02-20",21116.42,21116.42,21116.42,21116.42,500],["2024-02-21",21116.42,21116.42,21116.42,21116.42,0],["2024-02-22",21116.42,21116.42,21116.42,21116.42,0],["2024-02-23",21116.42,21116.42,20469.17,21116.42,5200],["2024-02-26",21844.57,23462.69,21844.57,23462.69,1200],["2024-02-27",23300.88,23300.88,23300.88,23300.88,0],["2024-02-28",23300.88,23300.88,23300.88,23300.88,0],["2024-02-29",23300.88,23300.88,23300.88,23300.88,0],["2024-03-01",23300.88,23300.88,23300.88,23300.88,0],["2024-03-04",23300.88,23300.88,23300.88,23300.88,0],["2024-03-05",20630.98,20630.98,20630.98,20630.98,1000],["2024-03-06",20630.98,20630.98,20630.98,20630.98,0],["2024-03-07",20630.98,20630.98,20630.98,20630.98,0],["2024-03-08",23624.5,23624.5,21035.51,21035.51,400],["2024-03-11",22653.63,22653.63,22653.63,22653.63,500],["2024-03-12",22653.63,22653.63,22653.63,22653.63,1200],["2024-03-13",22653.63,22653.63,21035.51,22653.63,1800],["2024-03-14",21925.48,21925.48,21925.48,21925.48,0],["2024-03-15",21925.48,21925.48,21925.48,21925.48,0],["2024-03-18",21925.48,21925.48,21925.48,21925.48,0],["2024-03-19",21925.48,21925.48,21925.48,21925.48,0],["2024-03-20",21925.48,21925.48,21925.48,21925.48,0],["2024-03-21",21925.48,21925.48,21925.48,21925.48,0],["2024-03-22",21925.48,21925.48,21925.48,21925.48,0],["2024-03-25",21925.48,21925.48,21925.48,21925.48,0],["2024-03-26",20630.98,20630.98,20630.98,20630.98,100],["2024-03-27",20630.98,20630.98,20630.98,20630.98,0],["2024-03-28",20630.98,20630.98,20630.98,20630.98,0],["2024-03-29",20630.98,20630.98,20630.98,20630.98,0],["2024-04-01",20630.98,20630.98,20630.98,20630.98,0],["2024-04-02",20630.98,20630.98,20630.98,20630.98,0],["2024-04-03",20630.98,20630.98,20630.98,20630.98,0],["2024-04-04",20630.98,20630.98,20630.98,20630.98,0],["2024-04-05",20630.98,20630.98,20630.98,20630.98,0],["2024-04-08",20630.98,20630.98,20630.98,20630.98,0],["2024-04-09",20630.98,20630.98,20630.98,20630.98,0],["2024-04-10",20630.98,20630.98,20630.98,20630.98,0],["2024-04-11",20630.98,20630.98,20630.98,20630.98,0],["2024-04-12",20630.98,20630.98,20630.98,20630.98,0],["2024-04-15",20630.98,20630.98,20630.98,20630.98,0],["2024-04-16",20630.98,20630.98,20630.98,20630.98,0],["2024-04-17",20630.98,20630.98,20630.98,20630.98,0],["2024-04-19",20630.98,20630.98,20630.98,20630.98,0],["2024-04-22",20630.98,20630.98,20630.98,20630.98,0],["2024-04-23",20630.98,20630.98,20630.98,20630.98,0],["2024-04-24",20630.98,20630.98,20630.98,20630.98,0],["2024-04-25",23705.41,23705.41,23705.41,23705.41,300],["2024-04-26",23705.41,23705.41,23705.41,23705.41,0],["2024-05-02",20388.27,20388.27,20388.27,20388.27,2000],["2024-05-03",19498.3,19498.3,19498.3,19498.3,2200],["2024-05-06",22410.91,22410.91,22410.91,22410.91,100],["2024-05-07",25485.33,25485.33,19579.21,19579.21,700],["2024-05-08",23381.78,23381.78,19579.21,19579.21,300],["2024-05-09",23705.41,23705.41,23705.41,23705.41,100],["2024-05-10",23705.41,23705.41,23705.41,23705.41,0],["2024-05-13",25889.86,25889.86,25889.86,25889.86,100],["2024-05-14",25889.86,25889.86,25889.86,25889.86,0],["2024-05-15",22006.38,22087.29,22006.38,22006.38,500],["2024-05-16",25080.8,25080.8,20388.27,20954.61,5100],["2024-05-17",23705.41,23705.41,19498.3,19498.3,10200],["2024-05-20",22491.82,22491.82,22491.82,22491.82,1700],["2024-05-21",22491.82,22491.82,19902.83,19902.83,300],["2024-05-22",24676.28,24676.28,20226.46,20226.46,200],["2024-05-23",22491.82,22491.82,22491.82,22491.82,100],["2024-05-24",22653.63,22653.63,22653.63,22653.63,500],["2024-05-27",25728.05,25728.05,19660.11,19660.11,200],["2024-05-28",25728.05,25728.05,25728.05,25728.05,100],["2024-05-29",22006.38,22006.38,22006.38,22006.38,3000],["2024-05-30",24999.9,24999.9,20226.46,20226.46,300],["2024-05-31",25242.62,25242.62,25242.62,25242.62,100],["2024-06-03",25242.62,25242.62,25242.62,25242.62,0],["2024-06-04",25242.62,25242.62,22653.63,24271.75,5500],["2024-06-05",25161.71,25161.71,25161.71,25161.71,0],["2024-06-06",25080.8,25889.86,24838.09,25889.86,6000],["2024-06-07",24999.9,25080.8,24676.28,25080.8,7300],["2024-06-10",24352.65,25080.8,24271.75,24433.56,5300],["2024-06-11",24347.83,24347.83,24347.83,24347.83,400],["2024-06-12",21604.41,23576.24,21604.41,23147.58,4400],["2024-06-13",23576.24,23576.24,23147.58,23576.24,7700],["2024-06-14",23576.24,23576.24,23147.58,23147.58,9100],["2024-06-17",23319.04,23319.04,23319.04,23319.04,0],["2024-06-18",26748.32,26748.32,26748.32,26748.32,100],["2024-06-19",25548.07,25548.07,25548.07,25548.07,100],["2024-06-20",22890.39,22890.39,22890.39,22890.39,100],["2024-06-21",26319.66,26319.66,25462.34,25462.34,300],["2024-06-24",25719.53,25719.53,25719.53,25719.53,0],["2024-06-25",25719.53,25719.53,25719.53,25719.53,0],["2024-06-26",25719.53,25719.53,25719.53,25719.53,0],["2024-06-27",25719.53,25719.53,25719.53,25719.53,0],["2024-06-28",22804.65,22804.65,22804.65,22804.65,200],["2024-07-01",25719.53,25719.53,25719.53,25719.53,100],["2024-07-02",25719.53,25719.53,25719.53,25719.53,0],["2024-07-03",22718.92,22718.92,22718.92,22718.92,600],["2024-07-04",23661.97,23661.97,23661.97,23661.97,100],["2024-07-05",27176.98,27176.98,25633.8,25719.53,600],["2024-07-08",22461.73,23576.24,22461.73,23576.24,600],["2024-07-09",26834.05,26834.05,25633.8,25633.8,500],["2024-07-10",25891.0,25891.0,25891.0,25891.0,0],["2024-07-11",25891.0,25891.0,25891.0,25891.0,0],["2024-07-12",25891.0,25891.0,25891.0,25891.0,0],["2024-07-15",25548.07,25548.07,25548.07,25548.07,100],["2024-07-16",25462.34,25633.8,25376.61,25376.61,2800],["2024-07-17",24862.22,24862.22,22547.46,22547.46,400],["2024-07-18",25719.53,25719.53,23147.58,23147.58,800],["2024-07-19",23147.58,25376.61,23147.58,25376.61,300],["2024-07-22",25376.61,25376.61,22890.39,23576.24,3700],["2024-07-23",25290.88,25290.88,23147.58,23147.58,900],["2024-07-24",25376.61,25376.61,22290.26,23147.58,1100],["2024-07-25",22118.8,23147.58,22118.8,23147.58,3300],["2024-07-26",21690.14,23147.58,21690.14,22718.92,4500],["2024-07-29",20747.09,23919.17,20747.09,23061.85,4200],["2024-07-30",22290.26,22290.26,22290.26,22290.26,200],["2024-07-31",25290.88,25290.88,25290.88,25290.88,100],["2024-08-01",25290.88,25290.88,25290.88,25290.88,0],["2024-08-02",25290.88,25290.88,25290.88,25290.88,0],["2024-08-05",25290.88,25290.88,25290.88,25290.88,0],["2024-08-06",25290.88,25290.88,25290.88,25290.88,0],["2024-08-07",25290.88,25290.88,25290.88,25290.88,0],["2024-08-08",25290.88,25290.88,25290.88,25290.88,0],["2024-08-09",25290.88,25290.88,25290.88,25290.88,0],["2024-08-12",22204.53,25205.14,22204.53,25205.14,2800],["2024-08-13",24776.49,24776.49,24776.49,24776.49,100],["2024-08-14",24776.49,24776.49,24776.49,24776.49,0],["2024-08-15",24776.49,24776.49,24776.49,24776.49,0],["2024-08-16",24776.49,24776.49,24776.49,24776.49,0],["2024-08-19",24776.49,24776.49,24776.49,24776.49,0],["2024-08-20",24776.49,24776.49,24776.49,24776.49,0],["2024-08-21",24776.49,24776.49,24776.49,24776.49,0],["2024-08-22",24776.49,24776.49,24776.49,24776.49,0],["2024-08-23",24776.49,24776.49,24776.49,24776.49,0],["2024-08-26",24776.49,24776.49,24776.49,24776.49,0],["2024-08-27",24776.49,24776.49,24776.49,24776.49,0],["2024-08-28",24776.49,24776.49,24776.49,24776.49,0],["2024-08-29",24776.49,24776.49,24776.49,24776.49,0],["2024-08-30",24776.49,24776.49,24776.49,24776.49,0],["2024-09-04",24776.49,24776.49,24776.49,24776.49,0],["2024-09-05",24776.49,24776.49,24776.49,24776.49,0],["2024-09-06",24776.49,24776.49,24776.49,24776.49,0],["2024-09-09",24776.49,24776.49,24776.49,24776.49,0],["2024-09-10",24776.49,24776.49,24776.49,24776.49,0],["2024-09-11",24776.49,24776.49,24776.49,24776.49,0],["2024-09-12",24776.49,24776.49,24776.49,24776.49,0],["2024-09-13",24776.49,24776.49,24776.49,24776.49,0],["2024-09-16",24776.49,24776.49,24776.49,24776.49,0],["2024-09-17",24776.49,24776.49,24776.49,24776.49,0],["2024-09-18",24776.49,24776.49,24776.49,24776.49,0],["2024-09-19",24776.49,24776.49,24776.49,24776.49,0],["2024-09-20",24776.49,24776.49,24776.49,24776.49,0],["2024-09-23",21432.95,21432.95,21432.95,21432.95,200],["2024-09-24",24519.29,24519.29,24519.29,24519.29,100],["2024-09-25",24519.29,24519.29,24519.29,24519.29,0],["2024-09-26",21947.34,21947.34,21947.34,21947.34,300],["2024-09-27",21947.34,21947.34,21947.34,21947.34,0],["2024-09-30",21947.34,21947.34,21947.34,21947.34,0],["2024-10-01",25033.68,25033.68,25033.68,25033.68,100],["2024-10-02",21347.21,21432.95,21347.21,21347.21,3600],["2024-10-03",21347.21,21347.21,21347.21,21347.21,0],["2024-10-04",24262.09,24262.09,24262.09,24262.09,100],["2024-10-07",24262.09,24262.09,24262.09,24262.09,0],["2024-10-08",24262.09,24262.09,24262.09,24262.09,0],["2024-10-09",24262.09,24262.09,24262.09,24262.09,0],["2024-10-10",24262.09,24262.09,24262.09,24262.09,0],["2024-10-11",24262.09,24262.09,24262.09,24262.09,0],["2024-10-14",24262.09,24262.09,24262.09,24262.09,0],["2024-10-15",24262.09,24262.09,24262.09,24262.09,0],["2024-10-16",21004.29,21004.29,21004.29,21004.29,400],["2024-10-17",21004.29,21004.29,21004.29,21004.29,0],["2024-10-18",21004.29,21004.29,21004.29,21004.29,0],["2024-10-21",21004.29,21004.29,21004.29,21004.29,0],["2024-10-22",23490.51,23490.51,23490.51,23490.51,100],["2024-10-23",23490.51,23490.51,23490.51,23490.51,0],["2024-10-24",23490.51,23490.51,23490.51,23490.51,0],["2024-10-25",23490.51,23490.51,23490.51,23490.51,0],["2024-10-28",20146.97,20146.97,20061.24,20061.24,3000],["2024-10-29",21432.95,21432.95,20146.97,20575.63,3400],["2024-10-30",19975.51,19975.51,19975.51,19975.51,1500],["2024-10-31",19975.51,19975.51,19975.51,19975.51,0],["2024-11-01",19975.51,19975.51,19975.51,19975.51,0],["2024-11-04",19975.51,19975.51,19975.51,19975.51,0],["2024-11-05",21861.6,21861.6,21861.6,21861.6,200],["2024-11-06",21861.6,21861.6,21861.6,21861.6,0],["2024-11-07",21861.6,21861.6,21861.6,21861.6,0],["2024-11-08",21861.6,21861.6,21861.6,21861.6,0],["2024-11-11",21861.6,21861.6,21861.6,21861.6,0],["2024-11-12",21861.6,21861.6,21861.6,21861.6,0],["2024-11-13",21861.6,21861.6,21861.6,21861.6,0],["2024-11-14",21861.6,21861.6,21861.6,21861.6,0],["2024-11-15",21861.6,21861.6,21861.6,21861.6,0],["2024-11-18",21861.6,21861.6,21861.6,21861.6,0],["2024-11-19",21861.6,21861.6,21861.6,21861.6,0],["2024-11-20",21861.6,21861.6,21861.6,21861.6,0],["2024-11-21",21861.6,21861.6,21861.6,21861.6,0],["2024-11-22",21861.6,21861.6,21861.6,21861.6,0],["2024-11-25",21861.6,21861.6,21861.6,21861.6,0],["2024-11-26",21861.6,21861.6,21861.6,21861.6,0],["2024-11-27",21861.6,21861.6,21861.6,21861.6,0],["2024-11-28",21861.6,21861.6,21861.6,21861.6,0],["2024-11-29",21861.6,21861.6,21861.6,21861.6,0],["2024-12-02",21861.6,21861.6,21861.6,21861.6,0],["2024-12-03",21861.6,21861.6,21861.6,21861.6,0],["2024-12-04",21861.6,21861.6,21861.6,21861.6,200],["2024-12-05",21861.6,21861.6,21861.6,21861.6,0],["2024-12-06",21861.6,21861.6,21861.6,21861.6,0],["2024-12-09",22290.26,22290.26,21432.95,21432.95,2000],["2024-12-10",21690.14,21690.14,21690.14,21690.14,0],["2024-12-11",21690.14,21690.14,21690.14,21690.14,0],["2024-12-12",21690.14,21690.14,21690.14,21690.14,0],["2024-12-13",21690.14,21690.14,21690.14,21690.14,0],["2024-12-16",21690.14,21690.14,21690.14,21690.14,0],["2024-12-17",22890.39,22890.39,22890.39,22890.39,100],["2024-12-18",22890.39,22890.39,22890.39,22890.39,0],["2024-12-19",22890.39,22890.39,22890.39,22890.39,0],["2024-12-20",22890.39,22890.39,22890.39,22890.39,0],["2024-12-23",22890.39,23147.58,22718.92,22718.92,1600],["2024-12-24",22804.65,22890.39,22804.65,22890.39,400],["2024-12-25",22890.39,22890.39,22890.39,22890.39,0],["2024-12-26",24433.56,24433.56,24433.56,24433.56,100],["2024-12-27",24433.56,24433.56,24433.56,24433.56,0],["2024-12-30",24433.56,24433.56,24433.56,24433.56,0],["2024-12-31",24433.56,24433.56,24433.56,24433.56,0],["2025-01-02",24433.56,24433.56,24433.56,24433.56,0],["2025-01-03",24433.56,24433.56,24433.56,24433.56,0],["2025-01-06",24433.56,24433.56,24433.56,24433.56,600],["2025-01-07",24433.56,24433.56,24433.56,24433.56,0],["2025-01-08",24433.56,24433.56,24004.9,24004.9,400],["2025-01-09",24004.9,24004.9,24004.9,24004.9,200],["2025-01-10",24004.9,24004.9,24004.9,24004.9,0],["2025-01-13",20747.09,23576.24,20747.09,23147.58,900],["2025-01-14",23147.58,23147.58,23147.58,23147.58,900],["2025-01-15",25719.53,25719.53,25719.53,25719.53,100],["2025-01-16",25719.53,25719.53,25719.53,25719.53,0],["2025-01-17",25719.53,25719.53,25719.53,25719.53,0],["2025-01-20",25719.53,25719.53,25719.53,25719.53,0],["2025-01-21",25719.53,25719.53,25719.53,25719.53,0],["2025-01-22",25719.53,29491.73,25719.53,29491.73,800],["2025-01-23",27434.17,29920.39,27434.17,29148.81,300],["2025-01-24",28805.88,28805.88,28805.88,28805.88,0],["2025-02-03",24519.29,28720.15,24519.29,28720.15,300],["2025-02-04",28720.15,29663.2,28720.15,29663.2,200],["2025-02-05",29748.93,31635.03,24862.22,31635.03,400],["2025-02-06",31635.03,31635.03,24862.22,31635.03,300],["2025-02-07",25033.68,31635.03,25033.68,25033.68,1200],["2025-02-10",31292.1,31292.1,25033.68,25033.68,200],["2025-02-11",28205.76,31549.3,28205.76,31292.1,700],["2025-02-12",29234.54,29234.54,24862.22,29234.54,2800],["2025-02-13",28634.42,28634.42,28634.42,28634.42,100],["2025-02-14",32492.35,32492.35,32406.61,32406.61,200],["2025-02-17",32492.35,32492.35,32492.35,32492.35,0],["2025-02-18",32492.35,32492.35,32492.35,32492.35,0],["2025-02-19",27691.37,32149.42,27691.37,32149.42,200],["2025-02-20",29920.39,29920.39,29920.39,29920.39,0],["2025-02-21",29920.39,29920.39,29920.39,29920.39,0],["2025-02-24",31463.56,31463.56,31463.56,31463.56,100],["2025-02-25",31463.56,31463.56,31463.56,31463.56,0],["2025-02-26",31463.56,31463.56,31463.56,31463.56,0],["2025-02-27",31463.56,31463.56,31463.56,31463.56,0],["2025-02-28",31463.56,31463.56,31463.56,31463.56,0],["2025-03-03",26834.05,32578.08,26748.32,27434.17,2100],["2025-03-04",31034.91,31034.91,31034.91,31034.91,100],["2025-03-05",26405.39,26576.85,26405.39,26405.39,500],["2025-03-06",30006.12,30006.12,30006.12,30006.12,100],["2025-03-07",25805.27,29920.39,25548.07,25548.07,2900],["2025-03-10",25548.07,29148.81,25548.07,29148.81,300],["2025-03-11",24176.36,24262.09,24004.9,24176.36,4300],["2025-03-12",24176.36,24176.36,24176.36,24176.36,0],["2025-03-13",24176.36,24176.36,24176.36,24176.36,0],["2025-03-14",24176.36,24176.36,24176.36,24176.36,0],["2025-03-17",24176.36,24176.36,24176.36,24176.36,0],["2025-03-18",23576.24,23576.24,23576.24,23576.24,300],["2025-03-19",20832.82,24004.9,20832.82,24004.9,2400],["2025-03-20",26491.12,26491.12,26491.12,26491.12,100],["2025-03-21",26491.12,26491.12,26491.12,26491.12,0],["2025-03-24",26491.12,26491.12,26491.12,26491.12,0],["2025-03-25",26491.12,26491.12,26491.12,26491.12,0],["2025-03-26",26491.12,26491.12,26491.12,26491.12,0],["2025-03-27",26491.12,26491.12,26491.12,26491.12,0],["2025-03-28",26148.19,30006.12,26148.19,30006.12,400],["2025-03-31",27091.24,27091.24,27091.24,27091.24,0],["2025-04-01",27091.24,27091.24,27091.24,27091.24,0],["2025-04-02",27091.24,27091.24,27091.24,27091.24,0],["2025-04-03",29834.66,29834.66,29834.66,29834.66,100],["2025-04-04",29834.66,29834.66,29834.66,29834.66,0],["2025-04-08",29834.66,29834.66,29834.66,29834.66,0],["2025-04-09",29834.66,29834.66,29834.66,29834.66,0],["2025-04-10",25376.61,30349.05,25376.61,25376.61,4100],["2025-04-11",25376.61,25376.61,21690.14,21775.87,3000],["2025-04-14",25119.41,25119.41,22118.8,22118.8,1500],["2025-04-15",25633.8,25633.8,25633.8,25633.8,600],["2025-04-16",25633.8,25633.8,25633.8,25633.8,0],["2025-04-17",25633.8,25633.8,25633.8,25633.8,0],["2025-04-18",25633.8,25633.8,25633.8,25633.8,0],["2025-04-21",23919.17,24433.56,23919.17,24433.56,800],["2025-04-22",23833.44,23833.44,23833.44,23833.44,100],["2025-04-23",23833.44,23833.44,23833.44,23833.44,0],["2025-04-24",23833.44,23833.44,23833.44,23833.44,0],["2025-04-25",23833.44,23833.44,23833.44,23833.44,0],["2025-04-28",23147.58,23747.7,22290.26,23576.24,800],["2025-04-29",23661.97,23661.97,23661.97,23661.97,200],["2025-05-05",23661.97,23661.97,23661.97,23661.97,0],["2025-05-06",23661.97,23661.97,23661.97,23661.97,0],["2025-05-07",23661.97,23661.97,23661.97,23661.97,0],["2025-05-08",23661.97,23661.97,23661.97,23661.97,0],["2025-05-09",23661.97,23661.97,23661.97,23661.97,0],["2025-05-12",23576.24,23576.24,23490.51,23490.51,800],["2025-05-13",23490.51,23490.51,20404.16,23319.04,1200],["2025-05-14",23233.31,25719.53,23233.31,25719.53,400],["2025-05-15",25633.8,25633.8,25205.14,25205.14,300],["2025-05-16",27348.44,27348.44,27176.98,27176.98,400],["2025-05-19",27348.44,31034.91,27348.44,30949.17,900],["2025-05-20",30606.25,30606.25,30606.25,30606.25,0],["2025-05-21",30606.25,30606.25,30606.25,30606.25,0],["2025-05-22",30606.25,30606.25,30606.25,30606.25,0],["2025-05-23",30606.25,30606.25,30606.25,30606.25,0],["2025-05-26",30606.25,30606.25,30606.25,30606.25,0],["2025-05-27",30606.25,30606.25,30606.25,30606.25,0],["2025-05-28",30606.25,30606.25,30606.25,30606.25,0],["2025-05-29",30606.25,30606.25,30606.25,30606.25,0],["2025-05-30",30606.25,30606.25,30606.25,30606.25,0],["2025-06-02",30606.25,30606.25,30606.25,30606.25,0],["2025-06-03",30606.25,30606.25,30606.25,30606.25,0],["2025-06-04",30606.25,30606.25,30606.25,30606.25,0],["2025-06-05",34121.25,34121.25,26062.46,26062.46,2400],["2025-06-06",29920.39,29920.39,22461.73,22461.73,1700],["2025-06-09",26233.93,26233.93,20061.24,20061.24,2900],["2025-06-10",26062.46,26062.46,22461.73,22461.73,300],["2025-06-11",22804.65,24947.95,21347.21,24690.75,700],["2025-06-12",21432.95,25290.88,21432.95,24433.56,700],["2025-06-13",24176.36,24176.36,24176.36,24176.36,0],["2025-06-16",24176.36,24176.36,24176.36,24176.36,0],["2025-06-17",27005.51,27005.51,24004.9,25891.0,1000],["2025-06-18",25548.07,25633.8,21432.95,24776.49,1100],["2025-06-19",24519.29,24519.29,24519.29,24519.29,0],["2025-06-20",24347.83,24347.83,24347.83,24347.83,400],["2025-06-23",24176.36,24176.36,24176.36,24176.36,100],["2025-06-24",24176.36,24176.36,24176.36,24176.36,0],["2025-06-25",23919.17,23919.17,23833.44,23833.44,800],["2025-06-26",23919.17,23919.17,23919.17,23919.17,100],["2025-06-27",24176.36,25633.8,24176.36,25462.34,300],["2025-06-30",25119.41,25119.41,25119.41,25119.41,0],["2025-07-01",25119.41,25119.41,25119.41,25119.41,0],["2025-07-02",24605.02,24605.02,24605.02,24605.02,100],["2025-07-03",24605.02,24605.02,24605.02,24605.02,0],["2025-07-04",21090.02,24605.02,21090.02,24433.56,2500],["2025-07-07",24347.83,25633.8,24347.83,24862.22,500],["2025-07-08",24862.22,24862.22,24862.22,24862.22,0],["2025-07-09",24862.22,24862.22,24862.22,24862.22,0],["2025-07-10",24862.22,24862.22,24862.22,24862.22,0],["2025-07-11",24690.75,24690.75,24690.75,24690.75,300],["2025-07-14",24862.22,24862.22,24862.22,24862.22,100],["2025-07-15",24690.75,24690.75,24690.75,24690.75,300],["2025-07-16",24690.75,24690.75,24690.75,24690.75,0],["2025-07-17",24690.75,24690.75,24690.75,24690.75,0],["2025-07-18",21604.41,24605.02,21604.41,24433.56,1300],["2025-07-21",27348.44,27348.44,25719.53,25719.53,400],["2025-07-22",26576.85,26576.85,26576.85,26576.85,0],["2025-07-23",26576.85,26576.85,26576.85,26576.85,0],["2025-07-24",26576.85,26576.85,26576.85,26576.85,0],["2025-07-25",25548.07,25548.07,25548.07,25548.07,300],["2025-07-28",25548.07,25548.07,25548.07,25548.07,0],["2025-07-29",25548.07,25548.07,25548.07,25548.07,0],["2025-07-30",21947.34,21947.34,21947.34,21947.34,200],["2025-07-31",21861.6,24690.75,21861.6,24519.29,1100],["2025-08-01",24347.83,24347.83,24347.83,24347.83,100],["2025-08-04",24347.83,24347.83,24347.83,24347.83,0],["2025-08-05",20832.82,24262.09,20832.82,24004.9,1900],["2025-08-06",24004.9,24004.9,24004.9,24004.9,0],["2025-08-07",24004.9,24004.9,24004.9,24004.9,2100],["2025-08-08",24347.83,24347.83,24090.63,24090.63,1100],["2025-08-11",24004.9,24004.9,20575.63,20575.63,300],["2025-08-12",22976.12,24347.83,20747.09,20747.09,4600],["2025-08-13",24347.83,24347.83,24004.9,24347.83,3800],["2025-08-14",24262.09,24262.09,24176.36,24176.36,5200],["2025-08-15",24090.63,24090.63,24004.9,24004.9,800],["2025-08-18",23833.44,24004.9,23833.44,23833.44,1800],["2025-08-19",23833.44,23833.44,23833.44,23833.44,0],["2025-08-20",20976.99,20976.99,20976.99,20976.99,100],["2025-08-21",24101.23,24101.23,24101.23,24101.23,300],["2025-08-22",24101.23,24101.23,24101.23,24101.23,0],["2025-08-25",24101.23,24101.23,24101.23,24101.23,0],["2025-08-26",24101.23,24101.23,24101.23,24101.23,0],["2025-08-27",24101.23,24101.23,24101.23,24101.23,0],["2025-08-28",24101.23,24101.23,24101.23,24101.23,0],["2025-08-29",20619.94,23744.17,20619.94,23744.17,1200],["2025-09-03",23119.33,23119.33,23030.06,23030.06,500],["2025-09-04",22494.48,22494.48,22315.95,22315.95,1100],["2025-09-05",25618.71,25618.71,25529.45,25529.45,200],["2025-09-08",25618.71,25618.71,25618.71,25618.71,0],["2025-09-09",25618.71,25618.71,25618.71,25618.71,0],["2025-09-10",25618.71,25618.71,25618.71,25618.71,0],["2025-09-11",25618.71,25618.71,25618.71,25618.71,0],["2025-09-12",25618.71,25618.71,25618.71,25618.71,0],["2025-09-15",25618.71,25618.71,25618.71,25618.71,0],["2025-09-16",25618.71,25618.71,25618.71,25618.71,0],["2025-09-17",25618.71,25618.71,25618.71,25618.71,0],["2025-09-18",25618.71,25618.71,25618.71,25618.71,0],["2025-09-19",25618.71,25618.71,25618.71,25618.71,0],["2025-09-22",24904.6,24904.6,24904.6,24904.6,200],["2025-09-23",24726.07,24726.07,22315.95,22315.95,1000],["2025-09-24",22762.27,22762.27,22762.27,22762.27,0],["2025-09-25",21423.31,21423.31,21423.31,21423.31,1100],["2025-09-26",19816.56,22226.69,19816.56,22226.69,300],["2025-09-29",21423.31,21423.31,20530.67,20530.67,200],["2025-09-30",22048.16,22137.42,22048.16,22137.42,300],["2025-10-01",21869.63,21869.63,21869.63,21869.63,1400],["2025-10-02",22940.8,22940.8,22940.8,22940.8,100],["2025-10-03",22940.8,22940.8,22940.8,22940.8,0],["2025-10-06",22940.8,22940.8,22940.8,22940.8,0],["2025-10-07",19995.09,19995.09,19995.09,19995.09,100],["2025-10-08",20262.88,20262.88,20173.62,20173.62,1400],["2025-10-09",20262.88,20262.88,20262.88,20262.88,4000],["2025-10-10",20441.41,21691.1,20441.41,21691.1,300],["2025-10-13",23119.33,23119.33,23119.33,23119.33,100],["2025-10-14",23119.33,23119.33,23119.33,23119.33,0],["2025-10-15",23119.33,23119.33,23119.33,23119.33,0],["2025-10-16",23119.33,23119.33,23119.33,23119.33,0],["2025-10-17",23119.33,23119.33,23119.33,23119.33,0],["2025-10-20",23119.33,23119.33,23119.33,23119.33,0],["2025-10-21",23119.33,23119.33,23119.33,23119.33,0],["2025-10-22",23119.33,23119.33,23119.33,23119.33,0],["2025-10-23",19905.83,19905.83,19905.83,19905.83,200],["2025-10-24",22405.21,22405.21,20262.88,20262.88,200],["2025-10-27",21334.05,21334.05,21334.05,21334.05,0],["2025-10-28",19905.83,19905.83,19905.83,19905.83,100],["2025-10-29",19995.09,19995.09,19727.3,19727.3,1100],["2025-10-30",19816.56,19816.56,19816.56,19816.56,300],["2025-10-31",21869.63,21869.63,21780.37,21780.37,200],["2025-11-03",21869.63,21869.63,21869.63,21869.63,0],["2025-11-04",21869.63,21869.63,21869.63,21869.63,0],["2025-11-05",21869.63,21869.63,21869.63,21869.63,0],["2025-11-06",21869.63,21869.63,21869.63,21869.63,0],["2025-11-07",21869.63,21869.63,21869.63,21869.63,0],["2025-11-10",21869.63,21869.63,21869.63,21869.63,0],["2025-11-11",19816.56,19816.56,19816.56,19816.56,200],["2025-11-12",19816.56,19816.56,19816.56,19816.56,100],["2025-11-13",21334.05,21334.05,21334.05,21334.05,100],["2025-11-14",20530.67,20530.67,20530.67,20530.67,100],["2025-11-17",20530.67,20530.67,20530.67,20530.67,0],["2025-11-18",20530.67,20530.67,20530.67,20530.67,0],["2025-11-19",20441.41,20441.41,20441.41,20441.41,100],["2025-11-20",20441.41,20441.41,20441.41,20441.41,0],["2025-11-21",18745.4,18745.4,18745.4,18745.4,300],["2025-11-24",18745.4,18745.4,18745.4,18745.4,0],["2025-11-25",18745.4,18745.4,18745.4,18745.4,0],["2025-11-26",18745.4,18745.4,18745.4,18745.4,0],["2025-11-27",18745.4,18745.4,18745.4,18745.4,0],["2025-11-28",17138.65,20976.99,17138.65,20798.47,400],["2025-12-01",21780.37,21780.37,21780.37,21780.37,100],["2025-12-02",23119.33,23119.33,23119.33,23119.33,100],["2025-12-03",23119.33,23119.33,23119.33,23119.33,0],["2025-12-04",23565.64,23565.64,23565.64,23565.64,100],["2025-12-05",23565.64,23565.64,23565.64,23565.64,0],["2025-12-08",23565.64,23565.64,23565.64,23565.64,0],["2025-12-09",23565.64,23565.64,23565.64,23565.64,0],["2025-12-10",23565.64,23565.64,23565.64,23565.64,0],["2025-12-11",25529.45,25529.45,25529.45,25529.45,100],["2025-12-12",25529.45,25529.45,25529.45,25529.45,0],["2025-12-15",25529.45,25529.45,25529.45,25529.45,0],["2025-12-16",25529.45,25529.45,25529.45,25529.45,0],["2025-12-17",28475.15,28475.15,28475.15,28475.15,100],["2025-12-18",24279.75,24279.75,24279.75,24279.75,200],["2025-12-19",20709.2,20709.2,20709.2,20709.2,100],["2025-12-22",19013.19,21780.37,18923.93,20709.2,2100],["2025-12-23",21869.63,21869.63,21869.63,21869.63,100],["2025-12-24",23922.7,23922.7,23922.7,23922.7,100],["2025-12-25",23922.7,23922.7,23922.7,23922.7,0],["2025-12-26",23922.7,23922.7,23922.7,23922.7,0],["2025-12-29",23922.7,23922.7,23922.7,23922.7,0],["2025-12-30",23922.7,23922.7,23922.7,23922.7,0],["2025-12-31",23922.7,23922.7,23922.7,23922.7,0],["2026-01-05",23922.7,23922.7,23922.7,23922.7,0],["2026-01-06",23922.7,23922.7,23922.7,23922.7,0],["2026-01-07",27136.2,27136.2,27136.2,27136.2,100],["2026-01-08",27136.2,27136.2,27136.2,27136.2,0],["2026-01-09",27136.2,27136.2,27136.2,27136.2,0],["2026-01-12",27136.2,27136.2,27136.2,27136.2,0],["2026-01-13",27136.2,27136.2,27136.2,27136.2,0],["2026-01-14",23119.33,23119.33,23119.33,23119.33,2000],["2026-01-15",23119.33,23119.33,23119.33,23119.33,0],["2026-01-16",19727.3,20530.67,19727.3,20530.67,500],["2026-01-19",23030.06,23030.06,23030.06,23030.06,100],["2026-01-20",26065.03,26065.03,26065.03,26065.03,100],["2026-01-21",29903.37,29903.37,27671.78,27671.78,200],["2026-01-22",28832.21,28832.21,28832.21,28832.21,0],["2026-01-23",24547.55,27671.78,24547.55,27671.78,2000],["2026-01-26",21155.52,21155.52,21155.52,21155.52,100],["2026-01-27",21155.52,21155.52,21155.52,21155.52,0],["2026-01-28",24279.75,24279.75,24279.75,24279.75,100],["2026-01-29",24279.75,24279.75,24279.75,24279.75,0],["2026-01-30",24279.75,24279.75,24279.75,24279.75,0],["2026-02-02",26065.03,26065.03,26065.03,26065.03,100],["2026-02-03",26065.03,26065.03,26065.03,26065.03,0],["2026-02-04",27671.78,27671.78,27671.78,27671.78,100],["2026-02-05",27671.78,27671.78,27671.78,27671.78,0],["2026-02-06",27671.78,27671.78,27671.78,27671.78,0],["2026-02-09",27582.52,31777.91,27582.52,31777.91,600],["2026-02-10",30706.75,30706.75,30706.75,30706.75,0],["2026-02-11",29903.37,29903.37,29903.37,29903.37,100],["2026-02-12",29903.37,29903.37,29903.37,29903.37,0],["2026-02-13",29903.37,29903.37,29903.37,29903.37,0],["2026-02-23",29903.37,29903.37,29903.37,29903.37,100],["2026-02-24",29903.37,29903.37,29903.37,29903.37,0],["2026-02-25",29903.37,29903.37,29903.37,29903.37,0],["2026-02-26",29903.37,29903.37,29903.37,29903.37,0],["2026-02-27",29903.37,29903.37,29903.37,29903.37,0],["2026-03-02",29903.37,29903.37,29903.37,29903.37,0],["2026-03-03",29903.37,29903.37,29903.37,29903.37,0],["2026-03-04",29903.37,29903.37,29903.37,29903.37,0],["2026-03-05",29903.37,29903.37,29903.37,29903.37,0],["2026-03-06",29903.37,29903.37,29903.37,29903.37,0],["2026-03-09",29903.37,29903.37,29903.37,29903.37,0],["2026-03-10",29903.37,29903.37,29903.37,29903.37,0],["2026-03-11",29903.37,29903.37,29903.37,29903.37,0],["2026-03-12",29903.37,29903.37,29903.37,29903.37,0],["2026-03-13",25440.18,26689.88,25440.18,26689.88,1000],["2026-03-16",26065.03,26065.03,26065.03,26065.03,0],["2026-03-17",26065.03,26065.03,26065.03,26065.03,0],["2026-03-18",26065.03,26065.03,26065.03,26065.03,0],["2026-03-19",26065.03,26065.03,26065.03,26065.03,0],["2026-03-20",26065.03,26065.03,26065.03,26065.03,0],["2026-03-23",26065.03,26065.03,26065.03,26065.03,0],["2026-03-24",26065.03,26065.03,26065.03,26065.03,0],["2026-03-25",22315.95,22315.95,22315.95,22315.95,1300],["2026-03-26",19638.04,22315.95,19638.04,22315.95,300],["2026-03-27",21423.31,21423.31,21423.31,21423.31,0],["2026-03-30",20530.67,20530.67,20530.67,20530.67,500],["2026-03-31",20530.67,20530.67,20530.67,20530.67,0],["2026-04-01",22315.95,22315.95,22315.95,22315.95,100],["2026-04-02",22315.95,22315.95,22315.95,22315.95,0],["2026-04-03",22315.95,22315.95,22315.95,22315.95,0],["2026-04-06",21423.31,21423.31,21423.31,21423.31,1100],["2026-04-07",21423.31,21423.31,21423.31,21423.31,0],["2026-04-08",21423.31,21423.31,21423.31,21423.31,0],["2026-04-09",20084.36,20084.36,20084.36,20084.36,100],["2026-04-10",20084.36,20084.36,20084.36,20084.36,0],["2026-04-13",20084.36,20084.36,20084.36,20084.36,0],["2026-04-14",23030.06,23030.06,20976.99,20976.99,400],["2026-04-15",21512.58,21512.58,21512.58,21512.58,0],["2026-04-16",21512.58,21512.58,21512.58,21512.58,0],["2026-04-17",24726.07,24726.07,24726.07,24726.07,100],["2026-04-20",24726.07,24726.07,24726.07,24726.07,0],["2026-04-21",24726.07,24726.07,24726.07,24726.07,0],["2026-04-22",24726.07,24726.07,24726.07,24726.07,0],["2026-04-23",25797.24,25797.24,25797.24,25797.24,100],["2026-04-24",25797.24,25797.24,25797.24,25797.24,0],["2026-04-28",25797.24,25797.24,25797.24,25797.24,0],["2026-04-29",25797.24,25797.24,25797.24,25797.24,0],["2026-05-04",25797.24,25797.24,25797.24,25797.24,0],["2026-05-05",25797.24,25797.24,25797.24,25797.24,0],["2026-05-06",25797.24,25797.24,25797.24,25797.24,0],["2026-05-07",25797.24,25797.24,25797.24,25797.24,0],["2026-05-08",25797.24,25797.24,25797.24,25797.24,0],["2026-05-11",25797.24,25797.24,25797.24,25797.24,0],["2026-05-12",21958.9,21958.9,21958.9,21958.9,1500],["2026-05-13",21958.9,21958.9,21958.9,21958.9,0],["2026-05-14",21958.9,21958.9,21958.9,21958.9,0],["2026-05-15",21958.9,21958.9,21958.9,21958.9,0],["2026-05-18",21958.9,21958.9,21958.9,21958.9,0],["2026-05-19",24993.87,24993.87,24993.87,24993.87,100],["2026-05-20",24993.87,24993.87,24993.87,24993.87,0],["2026-05-21",24993.87,24993.87,24993.87,24993.87,0],["2026-05-22",24993.87,24993.87,24993.87,24993.87,0],["2026-05-25",21244.79,21244.79,21244.79,21244.79,100],["2026-05-26",21244.79,21244.79,21244.79,21244.79,0],["2026-05-27",21244.79,21244.79,21244.79,21244.79,0],["2026-05-28",21244.79,21244.79,21244.79,21244.79,0],["2026-05-29",24101.23,24101.23,24101.23,24101.23,100],["2026-06-01",24101.23,24101.23,24101.23,24101.23,0],["2026-06-02",24101.23,24101.23,24101.23,24101.23,0],["2026-06-03",24101.23,24101.23,24101.23,24101.23,0],["2026-06-04",24101.23,24101.23,24101.23,24101.23,0],["2026-06-05",24101.23,24101.23,24101.23,24101.23,0],["2026-06-08",24101.23,24101.23,24101.23,24101.23,0],["2026-06-09",24101.23,24101.23,24101.23,24101.23,0],["2026-06-10",24101.23,24101.23,24101.23,24101.23,0],["2026-06-11",24101.23,24101.23,24101.23,24101.23,0],["2026-06-12",24101.23,24101.23,24101.23,24101.23,0],["2026-06-15",24101.23,24101.23,24101.23,24101.23,0],["2026-06-16",24101.23,24101.23,24101.23,24101.23,0],["2026-06-17",24101.23,24101.23,24101.23,24101.23,0],["2026-06-18",24101.23,24101.23,24101.23,24101.23,0],["2026-06-19",24101.23,27671.78,24101.23,27671.78,400],["2026-06-22",24993.87,24993.87,24993.87,24993.87,0],["2026-06-23",21244.79,21244.79,21244.79,21244.79,400],["2026-06-24",24369.02,24369.02,24369.02,24369.02,100],["2026-06-25",24369.02,24369.02,23387.12,23387.12,1100],["2026-06-26",25975.77,25975.77,25975.77,25975.77,100],["2026-06-29",28653.68,28653.68,25618.71,25618.71,1500],["2026-06-30",25886.5,25886.5,25618.71,25618.71,500],["2026-07-01",25707.98,25707.98,25707.98,25707.98,0],["2026-07-02",25707.98,25707.98,25707.98,25707.98,100],["2026-07-03",25707.98,25707.98,25707.98,25707.98,0],["2026-07-06",25707.98,25707.98,25707.98,25707.98,0],["2026-07-07",25707.98,25707.98,25707.98,25707.98,0],["2026-07-08",24993.87,24993.87,24993.87,24993.87,400],["2026-07-09",24993.87,24993.87,24993.87,24993.87,0],["2026-07-10",22405.21,22405.21,21423.31,21423.31,33000],["2026-07-13",21512.58,21512.58,21423.31,21423.31,800],["2026-07-14",24636.81,24636.81,24636.81,24636.81,100],["2026-07-15",28296.63,28296.63,28296.63,28296.63,300],["2026-07-16",27671.78,27671.78,26779.14,26779.14,500],["2026-07-17",26868.4,26868.4,26779.14,26779.14,500],["2026-07-20",30796.01,30796.01,28564.42,29010.74,2500],["2026-07-21",29100.0,29100.0,29100.0,29100.0,300],["2026-07-22",29100.0,29100.0,29100.0,29100.0,0],["2026-07-23",29500.0,29500.0,25000.0,25000.0,500],["2026-07-24",28300.0,28300.0,28300.0,28300.0,0],["2026-07-27",29500.0,29500.0,29400.0,29500.0,400],["2026-07-28",29500.0,29500.0,29500.0,29500.0,0],["2026-07-29",25500.0,29300.0,25500.0,29300.0,1400],["2026-07-30",29000.0,29000.0,29000.0,29000.0,100],["2026-07-31",29000.0,29000.0,29000.0,29000.0,0],["2026-08-03",29000.0,29000.0,29000.0,29000.0,0],["2026-08-04",29000.0,29000.0,29000.0,29000.0,0],["2026-08-05",29000.0,29000.0,29000.0,29000.0,0],["2026-08-06",29000.0,29000.0,29000.0,29000.0,100],["2026-08-07",31000.0,31400.0,31000.0,31400.0,900],["2026-08-10",31200.0,31200.0,31200.0,31200.0,0],["2026-08-11",27000.0,27000.0,26900.0,26900.0,1000],["2026-08-12",26900.0,26900.0,26900.0,26900.0,0],["2026-08-13",26100.0,27600.0,26100.0,27600.0,200],["2026-08-14",25100.0,25200.0,25000.0,25200.0,800],["2026-08-17",25100.0,25100.0,25100.0,25100.0,0],["2026-08-18",25100.0,25100.0,25100.0,25100.0,0],["2026-08-19",25100.0,25100.0,25100.0,25100.0,0],["2026-08-20",25100.0,25100.0,25100.0,25100.0,0],["2026-08-21",25100.0,25100.0,25100.0,25100.0,0],["2026-08-24",25100.0,25100.0,25100.0,25100.0,500],["2026-08-25",25100.0,25100.0,25100.0,25100.0,0],["2026-08-26",25100.0,25100.0,25100.0,25100.0,100],["2026-08-27",25100.0,25100.0,25100.0,25100.0,0],["2026-08-28",28800.0,28800.0,28800.0,28800.0,100],["2026-09-03",28800.0,28800.0,28800.0,28800.0,0],["2026-09-04",27800.0,27800.0,27800.0,27800.0,200],["2026-09-07",27800.0,27800.0,27800.0,27800.0,0],["2026-09-08",27800.0,27800.0,27800.0,27800.0,0],["2026-09-09",27800.0,27800.0,27800.0,27800.0,0],["2026-09-10",27800.0,27800.0,27800.0,27800.0,0],["2026-09-11",25300.0,25300.0,25200.0,25200.0,200],["2026-09-14",25300.0,25300.0,25300.0,25300.0,0],["2026-09-15",25300.0,25300.0,25300.0,25300.0,0],["2026-09-16",25300.0,25300.0,25300.0,25300.0,0],["2026-09-17",25300.0,25300.0,25300.0,25300.0,0],["2026-09-18",25300.0,25300.0,25300.0,25300.0,0],["2026-09-21",24000.0,25100.0,24000.0,25100.0,500],["2026-09-22",24700.0,24700.0,24700.0,24700.0,0],["2026-09-23",24700.0,24700.0,24700.0,24700.0,0],["2026-09-24",24700.0,24700.0,24700.0,24700.0,0],["2026-09-25",22400.0,22400.0,22100.0,22100.0,400],["2026-09-28",24000.0,24000.0,24000.0,24000.0,300],["2026-09-29",24000.0,24000.0,24000.0,24000.0,0],["2026-09-30",24000.0,24000.0,24000.0,24000.0,0],["2026-10-01",24000.0,24000.0,24000.0,24000.0,0],["2026-10-02",22200.0,22200.0,22000.0,22000.0,400],["2026-10-05",25400.0,25400.0,25400.0,25400.0,500],["2026-10-06",25400.0,25400.0,25400.0,25400.0,0],["2026-10-07",25400.0,25400.0,25400.0,25400.0,0],["2026-10-08",25400.0,25400.0,25400.0,25400.0,0],["2026-10-09",25400.0,25400.0,25400.0,25400.0,0],["2026-10-12",24000.0,24000.0,24000.0,24000.0,200]]}