{"sym":"DNC","index":false,"bars":[["2009-12-23",1120.07,1131.5,1120.07,1131.5,2600],["2009-12-24",1120.07,1120.07,1045.78,1120.07,1000],["2009-12-25",1085.78,1085.78,1085.78,1085.78,1500],["2009-12-28",1085.78,1085.78,1085.78,1085.78,0],["2009-12-29",1085.78,1085.78,1085.78,1085.78,0],["2009-12-30",1085.78,1085.78,1085.78,1085.78,0],["2009-12-31",1097.21,1097.21,1085.78,1085.78,900],["2010-01-04",1034.35,1034.35,1034.35,1034.35,1000],["2010-01-05",1034.35,1034.35,965.77,971.49,11500],["2010-01-06",1028.63,1028.63,908.63,908.63,3200],["2010-01-07",931.49,931.49,931.49,931.49,0],["2010-01-08",868.62,914.34,868.62,914.34,24300],["2010-01-11",828.62,828.62,828.62,828.62,200],["2010-01-12",885.77,885.77,857.19,857.19,900],["2010-01-13",914.34,914.34,914.34,914.34,700],["2010-01-14",857.19,857.19,857.19,857.19,1000],["2010-01-15",805.76,811.48,805.76,805.76,900],["2010-01-18",754.33,771.48,754.33,754.33,1500],["2010-01-19",754.33,754.33,754.33,754.33,0],["2010-01-20",771.48,771.48,760.05,760.05,1700],["2010-01-21",765.76,765.76,765.76,765.76,0],["2010-01-22",777.19,817.19,777.19,817.19,200],["2010-01-25",800.05,800.05,800.05,800.05,0],["2010-01-26",845.77,845.77,845.77,845.77,300],["2010-01-27",788.62,788.62,788.62,788.62,1800],["2010-01-28",788.62,788.62,788.62,788.62,0],["2010-01-29",828.62,828.62,828.62,828.62,100],["2010-02-01",828.62,828.62,828.62,828.62,0],["2010-02-02",771.48,777.19,771.48,777.19,2000],["2010-02-03",720.04,720.04,720.04,720.04,500],["2010-02-04",720.04,720.04,720.04,720.04,0],["2010-02-05",720.04,720.04,720.04,720.04,0],["2010-02-08",674.33,680.04,674.33,674.33,1400],["2010-02-09",634.32,634.32,634.32,634.32,6100],["2010-02-10",674.33,674.33,674.33,674.33,100],["2010-02-11",720.04,720.04,720.04,720.04,700],["2010-02-12",674.33,760.05,674.33,760.05,300],["2010-02-22",731.47,731.47,731.47,731.47,0],["2010-02-23",731.47,731.47,731.47,731.47,0],["2010-02-24",731.47,731.47,731.47,731.47,0],["2010-02-25",731.47,731.47,731.47,731.47,0],["2010-02-26",731.47,731.47,731.47,731.47,0],["2010-03-01",731.47,731.47,731.47,731.47,0],["2010-03-02",731.47,731.47,731.47,731.47,0],["2010-03-03",731.47,731.47,731.47,731.47,0],["2010-03-04",731.47,731.47,731.47,731.47,0],["2010-03-05",714.33,714.33,714.33,714.33,500],["2010-03-08",714.33,714.33,714.33,714.33,0],["2010-03-09",668.61,668.61,668.61,668.61,300],["2010-03-10",657.18,657.18,622.89,622.89,11000],["2010-03-11",640.04,640.04,640.04,640.04,600],["2010-03-12",640.04,645.75,628.61,640.04,5100],["2010-03-15",674.33,674.33,674.33,674.33,100],["2010-03-16",714.33,720.04,714.33,720.04,6500],["2010-03-17",731.47,765.76,731.47,765.76,12300],["2010-03-18",811.48,811.48,811.48,811.48,2700],["2010-03-19",862.91,862.91,862.91,862.91,3100],["2010-03-22",920.06,920.06,914.34,920.06,6900],["2010-03-23",982.92,982.92,971.49,982.92,30300],["2010-03-24",1051.49,1051.49,1051.49,1051.49,10100],["2010-03-25",1120.07,1120.07,1120.07,1120.07,200],["2010-03-26",1045.78,1045.78,1045.78,1045.78,800],["2010-03-29",977.2,1000.06,977.2,977.2,9000],["2010-03-30",914.34,914.34,914.34,914.34,1500],["2010-03-31",977.2,977.2,851.48,851.48,7200],["2010-04-01",840.05,914.34,840.05,914.34,600],["2010-04-02",857.19,857.19,834.34,834.34,1200],["2010-04-05",857.19,897.2,845.77,897.2,10100],["2010-04-06",868.62,868.62,828.62,828.62,5600],["2010-04-07",897.2,897.2,845.77,891.48,4500],["2010-04-08",935.83,935.83,929.63,935.83,2200],["2010-04-09",886.25,904.84,886.25,898.65,2300],["2010-04-12",898.65,954.42,898.65,954.42,6300],["2010-04-13",985.41,985.41,973.02,973.02,900],["2010-04-14",973.02,973.02,973.02,973.02,0],["2010-04-15",911.04,911.04,911.04,911.04,1100],["2010-04-16",867.66,880.05,867.66,867.66,3200],["2010-04-19",836.67,929.63,818.08,836.67,4000],["2010-04-20",867.66,880.05,867.66,880.05,4100],["2010-04-21",917.24,917.24,917.24,917.24,3700],["2010-04-22",904.84,904.84,861.46,861.46,1500],["2010-04-26",861.46,861.46,855.26,855.26,7500],["2010-04-27",886.25,904.84,861.46,861.46,2100],["2010-04-28",886.25,898.65,886.25,898.65,2800],["2010-04-29",911.04,954.42,911.04,954.42,16000],["2010-05-04",1004.0,1004.0,1004.0,1004.0,2600],["2010-05-05",1072.18,1072.18,1072.18,1072.18,19800],["2010-05-06",1140.35,1146.55,1140.35,1146.55,4200],["2010-05-07",1220.92,1220.92,1220.92,1220.92,48700],["2010-05-10",1270.5,1301.49,1239.51,1270.5,21500],["2010-05-11",1388.25,1388.25,1239.51,1239.51,1300],["2010-05-12",1214.72,1214.72,1214.72,1214.72,100],["2010-05-13",1134.15,1134.15,1134.15,1134.15,500],["2010-05-14",1059.78,1065.98,1059.78,1059.78,19600],["2010-05-17",1109.36,1109.36,1072.18,1109.36,1200],["2010-05-18",1177.54,1177.54,1177.54,1177.54,100],["2010-05-19",1177.54,1177.54,1177.54,1177.54,2000],["2010-05-20",1258.1,1258.1,1096.97,1096.97,1000],["2010-05-21",1041.19,1041.19,1041.19,1041.19,100],["2010-05-24",979.21,979.21,973.02,979.21,6300],["2010-05-25",929.63,1047.39,911.04,911.04,2400],["2010-05-26",861.46,979.21,861.46,979.21,600],["2010-05-27",960.62,1022.6,898.65,1022.6,7600],["2010-05-28",1053.58,1053.58,1053.58,1053.58,10500],["2010-05-31",1115.56,1115.56,1115.56,1115.56,100],["2010-06-01",1041.19,1041.19,1041.19,1041.19,100],["2010-06-02",973.02,1034.99,973.02,1022.6,1700],["2010-06-03",1034.99,1034.99,1034.99,1034.99,100],["2010-06-04",1034.99,1034.99,979.21,979.21,200],["2010-06-07",1034.99,1034.99,942.03,942.03,3400],["2010-06-08",960.62,960.62,960.62,960.62,0],["2010-06-09",991.61,991.61,991.61,991.61,500],["2010-06-10",991.61,991.61,991.61,991.61,0],["2010-06-11",1022.6,1022.6,1022.6,1022.6,100],["2010-06-14",960.62,991.61,960.62,991.61,2400],["2010-06-15",991.61,991.61,991.61,991.61,100],["2010-06-16",973.02,979.21,942.03,942.03,2200],["2010-06-17",979.21,979.21,979.21,979.21,100],["2010-06-18",1041.19,1041.19,1041.19,1041.19,100],["2010-06-21",1022.6,1022.6,1022.6,1022.6,2100],["2010-06-22",1016.4,1090.77,1016.4,1090.77,7800],["2010-06-23",1127.96,1127.96,1127.96,1127.96,6100],["2010-06-24",1177.54,1177.54,1171.34,1177.54,13300],["2010-06-25",1177.54,1177.54,1177.54,1177.54,0],["2010-06-28",1127.96,1177.54,1127.96,1177.54,14000],["2010-06-29",1233.31,1233.31,1165.14,1165.14,3400],["2010-06-30",1208.52,1208.52,1208.52,1208.52,100],["2010-07-01",1202.33,1202.33,1202.33,1202.33,200],["2010-07-02",1282.89,1282.89,1282.89,1282.89,100],["2010-07-05",1282.89,1282.89,1282.89,1282.89,0],["2010-07-06",1363.46,1363.46,1363.46,1363.46,100],["2010-07-07",1450.23,1450.23,1270.5,1270.5,800],["2010-07-08",1307.68,1307.68,1307.68,1307.68,0],["2010-07-09",1394.45,1394.45,1220.92,1220.92,1700],["2010-07-12",1152.75,1233.31,1152.75,1152.75,6400],["2010-07-13",1233.31,1233.31,1127.96,1227.12,1400],["2010-07-14",1208.52,1208.52,1177.54,1177.54,1500],["2010-07-15",1177.54,1177.54,1177.54,1177.54,0],["2010-07-16",1208.52,1208.52,1103.17,1115.56,22600],["2010-07-19",1177.54,1177.54,1127.96,1165.14,6600],["2010-07-20",1208.52,1208.52,1146.55,1146.55,3100],["2010-07-21",1177.54,1177.54,1177.54,1177.54,200],["2010-07-22",1177.54,1177.54,1096.97,1096.97,1300],["2010-07-23",1165.14,1165.14,1165.14,1165.14,100],["2010-07-26",1165.14,1165.14,1165.14,1165.14,0],["2010-07-27",1096.97,1096.97,1084.57,1084.57,600],["2010-07-28",1090.77,1090.77,1090.77,1090.77,0],["2010-07-29",1165.14,1165.14,1028.79,1028.79,1300],["2010-07-30",1041.19,1041.19,1041.19,1041.19,1900],["2010-08-02",1016.4,1016.4,1016.4,1016.4,2000],["2010-08-03",1053.58,1053.58,1053.58,1053.58,100],["2010-08-04",1053.58,1053.58,1053.58,1053.58,0],["2010-08-05",1053.58,1053.58,1053.58,1053.58,0],["2010-08-06",1004.0,1004.0,1004.0,1004.0,1000],["2010-08-09",1022.6,1072.18,1022.6,1072.18,4100],["2010-08-10",1065.98,1065.98,1065.98,1065.98,0],["2010-08-11",1140.35,1140.35,991.61,991.61,1400],["2010-08-12",1072.18,1072.18,1004.0,1004.0,1900],["2010-08-13",1010.2,1010.2,1010.2,1010.2,4100],["2010-08-16",1047.39,1078.38,1047.39,1078.38,2600],["2010-08-17",1134.15,1134.15,1134.15,1134.15,100],["2010-08-18",1084.57,1084.57,1084.57,1084.57,1000],["2010-08-19",1152.75,1152.75,1152.75,1152.75,100],["2010-08-20",1177.54,1177.54,1177.54,1177.54,100],["2010-08-23",1096.97,1096.97,1096.97,1096.97,1000],["2010-08-24",1171.34,1171.34,1171.34,1171.34,100],["2010-08-25",1090.77,1090.77,1090.77,1090.77,1100],["2010-08-26",1090.77,1090.77,1090.77,1090.77,0],["2010-08-27",1016.4,1016.4,1016.4,1016.4,1500],["2010-08-30",1084.57,1084.57,1084.57,1084.57,13600],["2010-08-31",1010.2,1010.2,1010.2,1010.2,1000],["2010-09-01",991.61,991.61,991.61,991.61,1000],["2010-09-06",1059.78,1059.78,923.44,923.44,1500],["2010-09-07",973.02,973.02,973.02,973.02,0],["2010-09-08",973.02,973.02,973.02,973.02,0],["2010-09-09",973.02,973.02,973.02,973.02,0],["2010-09-10",1034.99,1034.99,1034.99,1034.99,700],["2010-09-13",1034.99,1034.99,1034.99,1034.99,0],["2010-09-14",1034.99,1034.99,1034.99,1034.99,0],["2010-09-15",1034.99,1034.99,1034.99,1034.99,0],["2010-09-16",1034.99,1034.99,1034.99,1034.99,0],["2010-09-17",1034.99,1034.99,1034.99,1034.99,0],["2010-09-20",1034.99,1034.99,1034.99,1034.99,0],["2010-09-21",1078.38,1078.38,1078.38,1078.38,100],["2010-09-22",1078.38,1078.38,1078.38,1078.38,0],["2010-09-23",1084.57,1084.57,1084.57,1084.57,100],["2010-09-24",1010.2,1010.2,1010.2,1010.2,1200],["2010-09-27",1010.2,1010.2,1010.2,1010.2,0],["2010-09-28",942.03,942.03,942.03,942.03,4000],["2010-09-29",911.04,911.04,911.04,911.04,1100],["2010-09-30",911.04,911.04,911.04,911.04,500],["2010-10-01",911.04,911.04,911.04,911.04,0],["2010-10-04",911.04,911.04,911.04,911.04,0],["2010-10-05",867.66,867.66,867.66,867.66,200],["2010-10-06",867.66,867.66,867.66,867.66,0],["2010-10-07",867.66,867.66,867.66,867.66,0],["2010-10-08",867.66,867.66,867.66,867.66,0],["2010-10-11",867.66,867.66,867.66,867.66,0],["2010-10-12",867.66,867.66,867.66,867.66,0],["2010-10-13",867.66,867.66,867.66,867.66,0],["2010-10-14",811.88,811.88,811.88,811.88,100],["2010-10-15",811.88,811.88,811.88,811.88,0],["2010-10-18",867.66,867.66,867.66,867.66,8700],["2010-10-19",867.66,867.66,867.66,867.66,0],["2010-10-20",811.88,811.88,811.88,811.88,1000],["2010-10-21",762.3,762.3,762.3,762.3,100],["2010-10-22",718.92,718.92,718.92,718.92,900],["2010-10-25",669.34,669.34,669.34,669.34,800],["2010-10-26",669.34,669.34,669.34,669.34,0],["2010-10-27",712.72,712.72,712.72,712.72,3000],["2010-10-28",762.3,762.3,762.3,762.3,100],["2010-10-29",811.88,811.88,811.88,811.88,100],["2010-11-01",867.66,867.66,867.66,867.66,100],["2010-11-02",811.88,811.88,811.88,811.88,700],["2010-11-03",756.1,756.1,756.1,756.1,1100],["2010-11-04",799.49,799.49,799.49,799.49,200],["2010-11-05",842.87,849.07,842.87,849.07,300],["2010-11-08",793.29,793.29,793.29,793.29,600],["2010-11-09",842.87,842.87,743.71,743.71,1200],["2010-11-10",811.88,811.88,811.88,811.88,500],["2010-11-11",867.66,867.66,867.66,867.66,400],["2010-11-12",867.66,867.66,867.66,867.66,0],["2010-11-15",904.84,904.84,898.65,898.65,300],["2010-11-16",849.07,849.07,849.07,849.07,100],["2010-11-17",898.65,898.65,892.45,892.45,200],["2010-11-18",960.62,960.62,960.62,960.62,200],["2010-11-19",1004.0,1004.0,904.84,904.84,600],["2010-11-22",991.61,991.61,880.05,880.05,500],["2010-11-23",979.21,979.21,979.21,979.21,200],["2010-11-24",979.21,979.21,979.21,979.21,0],["2010-11-25",979.21,979.21,979.21,979.21,0],["2010-11-26",991.61,991.61,991.61,991.61,200],["2010-11-29",991.61,991.61,991.61,991.61,0],["2010-11-30",991.61,1016.4,923.44,1016.4,700],["2010-12-01",929.63,1041.19,929.63,1041.19,800],["2010-12-02",997.81,997.81,997.81,997.81,0],["2010-12-03",997.81,997.81,997.81,997.81,0],["2010-12-06",929.63,979.21,929.63,979.21,1000],["2010-12-07",892.45,892.45,892.45,892.45,300],["2010-12-08",948.23,948.23,948.23,948.23,200],["2010-12-09",985.41,985.41,985.41,985.41,400],["2010-12-10",917.24,985.41,917.24,985.41,1000],["2010-12-13",979.21,1004.0,880.05,880.05,300],["2010-12-14",954.42,954.42,954.42,954.42,0],["2010-12-15",892.45,892.45,892.45,892.45,100],["2010-12-16",942.03,942.03,830.47,830.47,2500],["2010-12-17",886.25,886.25,886.25,886.25,200],["2010-12-20",923.44,935.83,824.28,935.83,3500],["2010-12-21",923.44,923.44,811.88,917.24,1000],["2010-12-22",867.66,867.66,867.66,867.66,0],["2010-12-23",818.08,836.67,818.08,836.67,42400],["2010-12-24",873.86,873.86,873.86,873.86,100],["2010-12-27",873.86,873.86,873.86,873.86,0],["2010-12-28",873.86,873.86,873.86,873.86,0],["2010-12-29",911.04,911.04,911.04,911.04,200],["2010-12-30",911.04,911.04,911.04,911.04,0],["2010-12-31",849.07,849.07,849.07,849.07,7900],["2011-01-04",886.25,886.25,886.25,886.25,200],["2011-01-05",948.23,948.23,948.23,948.23,300],["2011-01-06",1010.2,1010.2,985.41,985.41,500],["2011-01-07",923.44,1047.39,923.44,1047.39,2700],["2011-01-10",991.61,991.61,991.61,991.61,0],["2011-01-11",991.61,991.61,991.61,991.61,0],["2011-01-12",991.61,991.61,991.61,991.61,0],["2011-01-13",1041.19,1041.19,923.44,923.44,3200],["2011-01-14",979.21,979.21,923.44,923.44,5100],["2011-01-17",948.23,948.23,948.23,948.23,2000],["2011-01-18",991.61,991.61,886.25,954.42,5200],["2011-01-19",991.61,991.61,991.61,991.61,0],["2011-01-20",991.61,991.61,991.61,991.61,0],["2011-01-21",991.61,991.61,991.61,991.61,0],["2011-01-24",991.61,991.61,991.61,991.61,0],["2011-01-25",923.44,923.44,923.44,923.44,5000],["2011-01-26",923.44,923.44,923.44,923.44,0],["2011-01-27",923.44,923.44,923.44,923.44,0],["2011-01-28",923.44,923.44,923.44,923.44,0],["2011-02-08",923.44,923.44,923.44,923.44,0],["2011-02-09",985.41,985.41,985.41,985.41,100],["2011-02-10",1053.58,1053.58,985.41,1053.58,300],["2011-02-11",1090.77,1090.77,960.62,960.62,1000],["2011-02-14",997.81,997.81,997.81,997.81,100],["2011-02-15",1065.98,1065.98,1065.98,1065.98,100],["2011-02-16",1065.98,1065.98,1065.98,1065.98,0],["2011-02-17",1121.76,1121.76,1121.76,1121.76,100],["2011-02-18",1121.76,1121.76,1121.76,1121.76,0],["2011-02-21",1121.76,1121.76,1121.76,1121.76,0],["2011-02-22",1121.76,1121.76,1121.76,1121.76,0],["2011-02-23",1121.76,1121.76,1121.76,1121.76,0],["2011-02-24",1121.76,1121.76,1121.76,1121.76,0],["2011-02-25",1121.76,1121.76,1121.76,1121.76,0],["2011-02-28",1121.76,1121.76,1121.76,1121.76,0],["2011-03-01",1121.76,1121.76,1121.76,1121.76,0],["2011-03-02",1121.76,1121.76,1121.76,1121.76,0],["2011-03-03",1121.76,1121.76,1121.76,1121.76,0],["2011-03-04",1121.76,1121.76,1121.76,1121.76,0],["2011-03-07",1121.76,1121.76,1121.76,1121.76,0],["2011-03-08",1121.76,1121.76,1121.76,1121.76,0],["2011-03-09",1121.76,1121.76,1121.76,1121.76,0],["2011-03-10",1189.93,1189.93,1047.39,1047.39,500],["2011-03-11",1004.0,1004.0,1004.0,1004.0,100],["2011-03-14",1004.0,1004.0,1004.0,1004.0,0],["2011-03-15",1004.0,1004.0,1004.0,1004.0,0],["2011-03-16",1004.0,1004.0,1004.0,1004.0,0],["2011-03-17",1004.0,1004.0,1004.0,1004.0,0],["2011-03-18",1004.0,1004.0,1004.0,1004.0,0],["2011-03-21",936.06,936.06,936.06,936.06,100],["2011-03-22",875.67,875.67,875.67,875.67,2000],["2011-03-23",875.67,936.06,875.67,875.67,2100],["2011-03-24",875.67,875.67,875.67,875.67,2000],["2011-03-25",875.67,875.67,875.67,875.67,200],["2011-03-28",875.67,875.67,875.67,875.67,0],["2011-03-29",875.67,875.67,875.67,875.67,0],["2011-03-30",936.06,936.06,815.28,815.28,4000],["2011-03-31",822.83,822.83,822.83,822.83,500],["2011-04-01",822.83,822.83,822.83,822.83,0],["2011-04-04",822.83,822.83,822.83,822.83,0],["2011-04-05",822.83,822.83,822.83,822.83,0],["2011-04-06",822.83,822.83,822.83,822.83,0],["2011-04-07",769.99,769.99,769.99,769.99,1000],["2011-04-08",822.83,822.83,822.83,822.83,400],["2011-04-13",822.83,822.83,822.83,822.83,0],["2011-04-14",822.83,822.83,822.83,822.83,0],["2011-04-15",822.83,822.83,822.83,822.83,0],["2011-04-18",822.83,822.83,822.83,822.83,0],["2011-04-19",822.83,822.83,822.83,822.83,0],["2011-04-20",822.83,822.83,822.83,822.83,0],["2011-04-21",822.83,822.83,822.83,822.83,0],["2011-04-22",822.83,822.83,822.83,822.83,0],["2011-04-25",822.83,822.83,822.83,822.83,0],["2011-04-26",822.83,822.83,822.83,822.83,0],["2011-04-27",822.83,822.83,822.83,822.83,0],["2011-04-28",822.83,822.83,822.83,822.83,0],["2011-04-29",769.99,769.99,769.99,769.99,100],["2011-05-04",785.09,785.09,785.09,785.09,100],["2011-05-05",785.09,785.09,785.09,785.09,0],["2011-05-06",785.09,785.09,785.09,785.09,0],["2011-05-09",785.09,785.09,785.09,785.09,0],["2011-05-10",785.09,785.09,785.09,785.09,0],["2011-05-11",785.09,785.09,785.09,785.09,0],["2011-05-12",732.24,732.24,732.24,732.24,100],["2011-05-13",686.95,686.95,686.95,686.95,100],["2011-05-16",732.24,732.24,732.24,732.24,200],["2011-05-17",732.24,732.24,732.24,732.24,0],["2011-05-18",732.24,732.24,732.24,732.24,0],["2011-05-19",732.24,732.24,732.24,732.24,0],["2011-05-20",686.95,686.95,686.95,686.95,100],["2011-05-23",686.95,686.95,686.95,686.95,0],["2011-05-24",686.95,686.95,686.95,686.95,0],["2011-05-25",686.95,686.95,686.95,686.95,0],["2011-05-26",641.66,641.66,641.66,641.66,1000],["2011-05-27",641.66,641.66,641.66,641.66,0],["2011-05-30",634.11,634.11,634.11,634.11,100],["2011-05-31",634.11,634.11,634.11,634.11,0],["2011-06-01",671.85,671.85,671.85,671.85,100],["2011-06-02",671.85,671.85,671.85,671.85,0],["2011-06-03",671.85,671.85,671.85,671.85,0],["2011-06-06",671.85,671.85,671.85,671.85,0],["2011-06-07",671.85,671.85,671.85,671.85,0],["2011-06-08",671.85,671.85,671.85,671.85,0],["2011-06-09",671.85,671.85,671.85,671.85,0],["2011-06-10",626.56,626.56,626.56,626.56,900],["2011-06-13",588.81,588.81,588.81,588.81,900],["2011-06-14",551.07,551.07,551.07,551.07,2000],["2011-06-15",551.07,551.07,551.07,551.07,0],["2011-06-16",520.87,520.87,513.33,513.33,500],["2011-06-17",513.33,513.33,513.33,513.33,0],["2011-06-20",490.68,490.68,483.13,483.13,6700],["2011-06-21",452.93,452.93,452.93,452.93,1400],["2011-06-22",430.29,430.29,422.74,422.74,3000],["2011-06-23",422.74,445.39,400.09,400.09,16500],["2011-06-24",392.54,392.54,384.99,384.99,24300],["2011-06-27",407.64,407.64,407.64,407.64,400],["2011-06-28",430.29,430.29,422.74,422.74,800],["2011-06-29",430.29,452.93,422.74,452.93,5500],["2011-06-30",452.93,452.93,452.93,452.93,8200],["2011-07-01",452.93,452.93,452.93,452.93,3600],["2011-07-04",452.93,452.93,452.93,452.93,0],["2011-07-05",483.13,483.13,483.13,483.13,100],["2011-07-06",490.68,505.78,490.68,505.78,600],["2011-07-07",498.23,498.23,498.23,498.23,0],["2011-07-08",498.23,505.78,498.23,505.78,400],["2011-07-11",505.78,505.78,505.78,505.78,200],["2011-07-12",520.87,520.87,520.87,520.87,300],["2011-07-13",490.68,490.68,490.68,490.68,100],["2011-07-14",490.68,490.68,490.68,490.68,0],["2011-07-15",520.87,520.87,520.87,520.87,100],["2011-07-18",535.97,535.97,490.68,490.68,300],["2011-07-19",505.78,505.78,505.78,505.78,0],["2011-07-20",505.78,505.78,505.78,505.78,0],["2011-07-21",528.42,528.42,528.42,528.42,100],["2011-07-22",551.07,551.07,498.23,498.23,200],["2011-07-25",535.97,535.97,498.23,498.23,200],["2011-07-26",498.23,498.23,498.23,498.23,100],["2011-07-27",498.23,498.23,498.23,498.23,0],["2011-07-28",498.23,498.23,498.23,498.23,0],["2011-07-29",498.23,498.23,498.23,498.23,0],["2011-08-01",498.23,498.23,498.23,498.23,0],["2011-08-02",498.23,498.23,498.23,498.23,200],["2011-08-03",468.03,468.03,468.03,468.03,200],["2011-08-04",437.84,498.23,437.84,498.23,400],["2011-08-05",468.03,468.03,468.03,468.03,0],["2011-08-08",437.84,437.84,437.84,437.84,100],["2011-08-09",415.19,468.03,415.19,468.03,400],["2011-08-10",452.93,452.93,452.93,452.93,0],["2011-08-11",452.93,452.93,452.93,452.93,0],["2011-08-12",422.74,422.74,422.74,422.74,100],["2011-08-15",445.39,445.39,407.64,407.64,300],["2011-08-16",407.64,445.39,407.64,445.39,900],["2011-08-17",460.48,468.03,460.48,468.03,2000],["2011-08-18",437.84,437.84,437.84,437.84,100],["2011-08-19",437.84,437.84,437.84,437.84,0],["2011-08-22",468.03,468.03,468.03,468.03,200],["2011-08-23",445.39,498.23,445.39,498.23,200],["2011-08-24",445.39,475.58,445.39,445.39,400],["2011-08-25",490.68,490.68,490.68,490.68,100],["2011-08-26",460.48,460.48,460.48,460.48,2100],["2011-08-29",430.29,460.48,430.29,460.48,1100],["2011-08-30",437.84,490.68,437.84,490.68,200],["2011-08-31",445.39,468.03,437.84,468.03,800],["2011-09-01",422.74,460.48,422.74,437.84,1600],["2011-09-05",430.29,452.93,430.29,452.93,1100],["2011-09-06",422.74,422.74,422.74,422.74,100],["2011-09-07",400.09,445.39,400.09,445.39,400],["2011-09-08",415.19,452.93,407.64,407.64,1400],["2011-09-09",415.19,452.93,415.19,452.93,200],["2011-09-12",407.64,452.93,407.64,452.93,200],["2011-09-13",437.84,437.84,415.19,415.19,1200],["2011-09-14",407.64,407.64,400.09,400.09,2000],["2011-09-15",377.45,377.45,377.45,377.45,6400],["2011-09-16",362.35,362.35,354.8,354.8,1200],["2011-09-19",347.25,347.25,347.25,347.25,100],["2011-09-20",347.25,347.25,347.25,347.25,0],["2011-09-21",332.15,339.7,332.15,332.15,4600],["2011-09-22",332.15,332.15,332.15,332.15,0],["2011-09-23",354.8,354.8,354.8,354.8,300],["2011-09-26",354.8,354.8,354.8,354.8,0],["2011-09-27",339.7,339.7,339.7,339.7,100],["2011-09-28",339.7,339.7,339.7,339.7,0],["2011-09-29",332.15,332.15,332.15,332.15,100],["2011-09-30",309.51,309.51,309.51,309.51,100],["2011-10-03",309.51,309.51,309.51,309.51,0],["2011-10-04",324.6,324.6,324.6,324.6,100],["2011-10-05",347.25,347.25,347.25,347.25,100],["2011-10-06",369.9,369.9,369.9,369.9,100],["2011-10-07",369.9,392.54,369.9,392.54,900],["2011-10-10",392.54,392.54,392.54,392.54,100],["2011-10-11",369.9,415.19,369.9,415.19,200],["2011-10-12",377.45,407.64,377.45,407.64,300],["2011-10-13",377.45,377.45,377.45,377.45,400],["2011-10-14",377.45,377.45,377.45,377.45,0],["2011-10-17",377.45,377.45,377.45,377.45,0],["2011-10-18",362.35,362.35,362.35,362.35,100],["2011-10-19",362.35,362.35,362.35,362.35,0],["2011-10-20",339.7,339.7,339.7,339.7,100],["2011-10-21",317.05,317.05,317.05,317.05,100],["2011-10-24",317.05,317.05,317.05,317.05,0],["2011-10-25",301.96,301.96,301.96,301.96,100],["2011-10-26",301.96,301.96,301.96,301.96,0],["2011-10-27",301.96,301.96,301.96,301.96,0],["2011-10-28",317.05,317.05,317.05,317.05,100],["2011-10-31",317.05,317.05,317.05,317.05,0],["2011-11-01",317.05,317.05,317.05,317.05,0],["2011-11-02",301.96,332.15,301.96,332.15,200],["2011-11-03",332.15,332.15,332.15,332.15,100],["2011-11-04",309.51,309.51,309.51,309.51,100],["2011-11-07",294.41,294.41,294.41,294.41,200],["2011-11-08",294.41,294.41,294.41,294.41,0],["2011-11-09",309.51,309.51,279.31,279.31,200],["2011-11-10",309.51,309.51,309.51,309.51,1600],["2011-11-11",294.41,294.41,294.41,294.41,100],["2011-11-14",279.31,279.31,279.31,279.31,100],["2011-11-15",264.21,264.21,264.21,264.21,100],["2011-11-16",249.11,249.11,249.11,249.11,200],["2011-11-17",249.11,249.11,249.11,249.11,0],["2011-11-18",249.11,249.11,249.11,249.11,0],["2011-11-21",234.02,234.02,234.02,234.02,100],["2011-11-22",218.92,218.92,218.92,218.92,200],["2011-11-23",203.82,203.82,203.82,203.82,100],["2011-11-24",203.82,203.82,203.82,203.82,0],["2011-11-25",211.37,211.37,211.37,211.37,100],["2011-11-28",218.92,218.92,218.92,218.92,100],["2011-11-29",234.02,234.02,234.02,234.02,200],["2011-11-30",234.02,234.02,234.02,234.02,0],["2011-12-01",249.11,249.11,249.11,249.11,200],["2011-12-02",264.21,264.21,264.21,264.21,200],["2011-12-05",279.31,279.31,279.31,279.31,100],["2011-12-06",294.41,294.41,294.41,294.41,100],["2011-12-07",309.51,309.51,309.51,309.51,100],["2011-12-08",324.6,324.6,324.6,324.6,100],["2011-12-09",347.25,347.25,347.25,347.25,100],["2011-12-12",347.25,347.25,347.25,347.25,0],["2011-12-13",362.35,362.35,362.35,362.35,200],["2011-12-14",377.45,377.45,377.45,377.45,100],["2011-12-15",392.54,392.54,384.99,384.99,2000],["2011-12-16",384.99,384.99,384.99,384.99,0],["2011-12-19",362.35,400.09,362.35,400.09,300],["2011-12-20",362.35,407.64,362.35,407.64,800],["2011-12-21",377.45,422.74,377.45,422.74,1300],["2011-12-22",415.19,415.19,415.19,415.19,0],["2011-12-23",437.84,437.84,437.84,437.84,100],["2011-12-26",407.64,468.03,407.64,452.93,1800],["2011-12-27",452.93,452.93,452.93,452.93,0],["2011-12-28",422.74,475.58,422.74,475.58,300],["2011-12-29",430.29,430.29,430.29,430.29,100],["2011-12-30",407.64,452.93,407.64,452.93,300],["2012-01-03",468.03,468.03,468.03,468.03,100],["2012-01-04",437.84,490.68,437.84,490.68,200],["2012-01-05",445.39,445.39,445.39,445.39,100],["2012-01-06",445.39,445.39,445.39,445.39,0],["2012-01-09",445.39,445.39,445.39,445.39,0],["2012-01-10",445.39,445.39,445.39,445.39,0],["2012-01-11",445.39,445.39,445.39,445.39,0],["2012-01-12",445.39,445.39,445.39,445.39,0],["2012-01-13",475.58,475.58,475.58,475.58,100],["2012-01-16",490.68,490.68,490.68,490.68,100],["2012-01-17",490.68,490.68,490.68,490.68,0],["2012-01-18",490.68,490.68,490.68,490.68,0],["2012-01-19",490.68,490.68,490.68,490.68,0],["2012-01-20",505.78,505.78,460.48,460.48,200],["2012-01-30",483.13,483.13,483.13,483.13,0],["2012-01-31",452.93,452.93,452.93,452.93,100],["2012-02-01",468.03,468.03,430.29,430.29,200],["2012-02-02",430.29,483.13,430.29,483.13,600],["2012-02-03",505.78,505.78,505.78,505.78,100],["2012-02-06",483.13,483.13,483.13,483.13,100],["2012-02-07",505.78,505.78,460.48,460.48,200],["2012-02-08",452.93,505.78,452.93,505.78,300],["2012-02-09",513.33,513.33,513.33,513.33,100],["2012-02-10",483.13,483.13,483.13,483.13,100],["2012-02-13",460.48,460.48,460.48,460.48,100],["2012-02-14",437.84,490.68,437.84,490.68,300],["2012-02-15",498.23,498.23,498.23,498.23,200],["2012-02-16",475.58,520.87,475.58,520.87,200],["2012-02-17",520.87,520.87,468.03,468.03,200],["2012-02-20",498.23,498.23,498.23,498.23,0],["2012-02-21",483.13,483.13,483.13,483.13,100],["2012-02-22",452.93,513.33,452.93,513.33,200],["2012-02-23",498.23,498.23,498.23,498.23,100],["2012-02-24",498.23,498.23,498.23,498.23,0],["2012-02-27",528.42,528.42,528.42,528.42,100],["2012-02-28",498.23,543.52,498.23,543.52,200],["2012-02-29",520.87,520.87,520.87,520.87,0],["2012-03-01",520.87,520.87,520.87,520.87,0],["2012-03-02",528.42,528.42,528.42,528.42,100],["2012-03-05",558.62,558.62,558.62,558.62,100],["2012-03-06",558.62,558.62,558.62,558.62,0],["2012-03-07",558.62,558.62,558.62,558.62,0],["2012-03-08",558.62,558.62,558.62,558.62,0],["2012-03-09",558.62,558.62,558.62,558.62,0],["2012-03-12",596.36,596.36,581.27,581.27,200],["2012-03-13",588.81,588.81,588.81,588.81,0],["2012-03-14",588.81,588.81,588.81,588.81,0],["2012-03-15",588.81,588.81,588.81,588.81,0],["2012-03-16",551.07,551.07,551.07,551.07,100],["2012-03-19",551.07,551.07,551.07,551.07,500],["2012-03-20",581.27,581.27,581.27,581.27,200],["2012-03-21",581.27,581.27,581.27,581.27,0],["2012-03-22",581.27,581.27,581.27,581.27,200],["2012-03-23",614.96,614.96,614.96,614.96,100],["2012-03-26",614.96,614.96,614.96,614.96,200],["2012-03-27",572.84,572.84,572.84,572.84,100],["2012-03-28",572.84,572.84,572.84,572.84,0],["2012-03-29",572.84,572.84,572.84,572.84,0],["2012-03-30",606.54,606.54,606.54,606.54,500],["2012-04-03",606.54,606.54,606.54,606.54,0],["2012-04-04",606.54,606.54,606.54,606.54,0],["2012-04-05",606.54,606.54,606.54,606.54,0],["2012-04-06",606.54,606.54,606.54,606.54,0],["2012-04-09",606.54,606.54,606.54,606.54,0],["2012-04-10",606.54,606.54,606.54,606.54,0],["2012-04-11",606.54,606.54,606.54,606.54,0],["2012-04-12",606.54,606.54,606.54,606.54,0],["2012-04-13",606.54,606.54,606.54,606.54,0],["2012-04-16",614.96,614.96,614.96,614.96,200],["2012-04-17",614.96,614.96,614.96,614.96,0],["2012-04-18",614.96,614.96,614.96,614.96,0],["2012-04-19",614.96,614.96,614.96,614.96,0],["2012-04-20",614.96,614.96,614.96,614.96,0],["2012-04-23",572.84,572.84,572.84,572.84,100],["2012-04-24",539.15,539.15,539.15,539.15,100],["2012-04-25",539.15,539.15,539.15,539.15,0],["2012-04-26",539.15,539.15,539.15,539.15,0],["2012-04-27",539.15,539.15,539.15,539.15,0],["2012-05-02",505.45,505.45,505.45,505.45,100],["2012-05-03",513.87,513.87,505.45,505.45,3000],["2012-05-04",505.45,505.45,505.45,505.45,0],["2012-05-07",480.18,539.15,480.18,488.6,3300],["2012-05-08",522.3,522.3,522.3,522.3,100],["2012-05-09",522.3,522.3,522.3,522.3,0],["2012-05-10",522.3,522.3,522.3,522.3,0],["2012-05-11",555.99,555.99,555.99,555.99,100],["2012-05-14",581.27,581.27,581.27,581.27,400],["2012-05-15",606.54,606.54,606.54,606.54,200],["2012-05-16",606.54,606.54,606.54,606.54,0],["2012-05-17",648.66,648.66,648.66,648.66,300],["2012-05-18",614.96,614.96,614.96,614.96,200],["2012-05-21",657.08,657.08,648.66,657.08,300],["2012-05-22",657.08,657.08,657.08,657.08,0],["2012-05-23",657.08,657.08,657.08,657.08,200],["2012-05-24",614.96,665.51,614.96,665.51,300],["2012-05-25",690.78,690.78,682.36,690.78,1200],["2012-05-28",640.23,640.23,640.23,640.23,300],["2012-05-29",598.11,598.11,598.11,598.11,100],["2012-05-30",598.11,598.11,598.11,598.11,0],["2012-05-31",606.54,606.54,606.54,606.54,200],["2012-06-01",606.54,606.54,606.54,606.54,0],["2012-06-04",614.96,614.96,614.96,614.96,300],["2012-06-05",648.66,648.66,648.66,648.66,300],["2012-06-06",648.66,648.66,648.66,648.66,0],["2012-06-07",648.66,648.66,648.66,648.66,0],["2012-06-08",648.66,648.66,648.66,648.66,0],["2012-06-11",648.66,648.66,648.66,648.66,0],["2012-06-12",648.66,648.66,648.66,648.66,0],["2012-06-13",657.08,657.08,657.08,657.08,200],["2012-06-14",657.08,657.08,657.08,657.08,0],["2012-06-15",657.08,657.08,657.08,657.08,0],["2012-06-18",657.08,657.08,657.08,657.08,0],["2012-06-19",657.08,657.08,657.08,657.08,0],["2012-06-20",665.51,665.51,665.51,665.51,300],["2012-06-21",665.51,665.51,665.51,665.51,0],["2012-06-22",673.93,673.93,673.93,673.93,500],["2012-06-25",673.93,673.93,673.93,673.93,0],["2012-06-26",673.93,673.93,673.93,673.93,0],["2012-06-27",682.36,682.36,682.36,682.36,100],["2012-06-28",682.36,682.36,682.36,682.36,0],["2012-06-29",682.36,682.36,682.36,682.36,0],["2012-07-02",724.48,724.48,724.48,724.48,1000],["2012-07-03",724.48,724.48,724.48,724.48,0],["2012-07-04",724.48,724.48,724.48,724.48,0],["2012-07-05",724.48,724.48,724.48,724.48,0],["2012-07-06",724.48,724.48,724.48,724.48,0],["2012-07-09",724.48,724.48,724.48,724.48,0],["2012-07-10",724.48,724.48,724.48,724.48,0],["2012-07-11",732.9,732.9,732.9,732.9,1000],["2012-07-12",741.32,741.32,741.32,741.32,700],["2012-07-13",749.75,749.75,749.75,749.75,1000],["2012-07-16",707.63,707.63,707.63,707.63,100],["2012-07-17",707.63,707.63,707.63,707.63,0],["2012-07-18",724.48,724.48,724.48,724.48,100],["2012-07-19",724.48,724.48,724.48,724.48,0],["2012-07-20",724.48,724.48,724.48,724.48,0],["2012-07-23",673.93,673.93,673.93,673.93,100],["2012-07-24",673.93,673.93,673.93,673.93,0],["2012-07-25",673.93,673.93,673.93,673.93,0],["2012-07-26",673.93,673.93,673.93,673.93,0],["2012-07-27",673.93,673.93,673.93,673.93,0],["2012-07-30",707.63,707.63,707.63,707.63,200],["2012-07-31",707.63,707.63,707.63,707.63,0],["2012-08-01",665.51,665.51,665.51,665.51,100],["2012-08-02",665.51,665.51,665.51,665.51,0],["2012-08-03",665.51,665.51,665.51,665.51,0],["2012-08-06",665.51,665.51,665.51,665.51,0],["2012-08-07",665.51,665.51,665.51,665.51,0],["2012-08-08",665.51,665.51,665.51,665.51,0],["2012-08-09",665.51,665.51,665.51,665.51,0],["2012-08-10",707.63,707.63,707.63,707.63,2000],["2012-08-13",707.63,707.63,707.63,707.63,0],["2012-08-14",707.63,707.63,707.63,707.63,0],["2012-08-15",749.75,749.75,749.75,749.75,300],["2012-08-16",758.17,758.17,758.17,758.17,500],["2012-08-17",758.17,758.17,758.17,758.17,0],["2012-08-20",758.17,758.17,758.17,758.17,0],["2012-08-21",766.6,766.6,766.6,766.6,100],["2012-08-22",766.6,766.6,766.6,766.6,0],["2012-08-23",766.6,766.6,766.6,766.6,0],["2012-08-24",817.14,817.14,817.14,817.14,900],["2012-08-27",817.14,817.14,817.14,817.14,0],["2012-08-28",817.14,817.14,817.14,817.14,0],["2012-08-29",817.14,817.14,817.14,817.14,0],["2012-08-30",817.14,817.14,817.14,817.14,0],["2012-08-31",817.14,817.14,817.14,817.14,0],["2012-09-04",817.14,817.14,817.14,817.14,1100],["2012-09-05",817.14,817.14,817.14,817.14,0],["2012-09-06",817.14,817.14,817.14,817.14,0],["2012-09-07",817.14,817.14,817.14,817.14,0],["2012-09-10",817.14,817.14,817.14,817.14,0],["2012-09-11",817.14,817.14,817.14,817.14,0],["2012-09-12",817.14,817.14,817.14,817.14,0],["2012-09-13",817.14,817.14,817.14,817.14,0],["2012-09-14",817.14,817.14,817.14,817.14,0],["2012-09-17",817.14,817.14,817.14,817.14,0],["2012-09-18",817.14,817.14,817.14,817.14,0],["2012-09-19",817.14,817.14,817.14,817.14,0],["2012-09-20",817.14,817.14,817.14,817.14,0],["2012-09-21",817.14,817.14,817.14,817.14,0],["2012-09-24",817.14,817.14,817.14,817.14,0],["2012-09-25",817.14,817.14,817.14,817.14,0],["2012-09-26",817.14,817.14,817.14,817.14,0],["2012-09-27",817.14,817.14,817.14,817.14,0],["2012-09-28",817.14,817.14,817.14,817.14,0],["2012-10-01",817.14,817.14,817.14,817.14,0],["2012-10-02",817.14,817.14,817.14,817.14,0],["2012-10-03",817.14,817.14,817.14,817.14,0],["2012-10-04",817.14,817.14,817.14,817.14,0],["2012-10-05",817.14,817.14,817.14,817.14,0],["2012-10-08",817.14,817.14,817.14,817.14,0],["2012-10-09",817.14,817.14,817.14,817.14,0],["2012-10-10",817.14,817.14,817.14,817.14,0],["2012-10-11",817.14,817.14,817.14,817.14,0],["2012-10-12",817.14,817.14,817.14,817.14,0],["2012-10-15",817.14,817.14,817.14,817.14,0],["2012-10-16",817.14,817.14,817.14,817.14,0],["2012-10-17",817.14,817.14,817.14,817.14,0],["2012-10-18",817.14,817.14,817.14,817.14,0],["2012-10-19",817.14,817.14,817.14,817.14,0],["2012-10-22",817.14,817.14,817.14,817.14,0],["2012-10-23",817.14,817.14,817.14,817.14,0],["2012-10-24",817.14,817.14,817.14,817.14,0],["2012-10-25",817.14,817.14,817.14,817.14,0],["2012-10-26",817.14,817.14,817.14,817.14,0],["2012-10-29",817.14,817.14,817.14,817.14,0],["2012-10-30",817.14,817.14,817.14,817.14,0],["2012-10-31",817.14,817.14,817.14,817.14,0],["2012-11-01",817.14,817.14,817.14,817.14,0],["2012-11-02",817.14,817.14,817.14,817.14,0],["2012-11-05",817.14,817.14,817.14,817.14,0],["2012-11-06",817.14,817.14,817.14,817.14,0],["2012-11-07",817.14,817.14,817.14,817.14,0],["2012-11-08",817.14,817.14,817.14,817.14,0],["2012-11-09",817.14,817.14,817.14,817.14,0],["2012-11-12",817.14,817.14,817.14,817.14,0],["2012-11-13",808.72,817.14,808.72,817.14,4700],["2012-11-14",800.29,817.14,800.29,817.14,4900],["2012-11-15",817.14,817.14,817.14,817.14,0],["2012-11-16",817.14,817.14,817.14,817.14,0],["2012-11-19",817.14,817.14,817.14,817.14,0],["2012-11-20",817.14,817.14,817.14,817.14,0],["2012-11-21",817.14,817.14,817.14,817.14,0],["2012-11-22",817.14,817.14,817.14,817.14,0],["2012-11-23",817.14,817.14,817.14,817.14,0],["2012-11-26",817.14,817.14,817.14,817.14,0],["2012-11-27",817.14,817.14,817.14,817.14,0],["2012-11-28",817.14,817.14,817.14,817.14,0],["2012-11-29",817.14,817.14,817.14,817.14,0],["2012-11-30",817.14,817.14,817.14,817.14,0],["2012-12-03",817.14,817.14,817.14,817.14,0],["2012-12-04",817.14,817.14,817.14,817.14,0],["2012-12-05",817.14,817.14,817.14,817.14,0],["2012-12-06",817.14,817.14,817.14,817.14,0],["2012-12-07",808.72,808.72,808.72,808.72,100],["2012-12-10",808.72,808.72,808.72,808.72,0],["2012-12-11",808.72,808.72,808.72,808.72,0],["2012-12-12",808.72,808.72,808.72,808.72,0],["2012-12-13",808.72,808.72,808.72,808.72,0],["2012-12-14",808.72,808.72,808.72,808.72,0],["2012-12-17",808.72,808.72,808.72,808.72,0],["2012-12-18",808.72,808.72,808.72,808.72,0],["2012-12-19",808.72,808.72,808.72,808.72,0],["2012-12-20",808.72,808.72,808.72,808.72,0],["2012-12-21",808.72,808.72,808.72,808.72,0],["2012-12-24",808.72,808.72,808.72,808.72,0],["2012-12-25",808.72,808.72,808.72,808.72,0],["2012-12-26",808.72,808.72,808.72,808.72,0],["2012-12-27",758.17,758.17,758.17,758.17,100],["2012-12-28",758.17,758.17,758.17,758.17,0],["2013-01-02",758.17,758.17,758.17,758.17,0],["2013-01-03",758.17,758.17,758.17,758.17,0],["2013-01-04",758.17,758.17,758.17,758.17,0],["2013-01-07",758.17,758.17,758.17,758.17,0],["2013-01-08",758.17,758.17,758.17,758.17,0],["2013-01-09",758.17,758.17,758.17,758.17,0],["2013-01-10",758.17,758.17,758.17,758.17,0],["2013-01-11",758.17,758.17,758.17,758.17,0],["2013-01-14",758.17,758.17,758.17,758.17,0],["2013-01-15",758.17,758.17,758.17,758.17,0],["2013-01-16",758.17,758.17,758.17,758.17,0],["2013-01-17",758.17,758.17,758.17,758.17,0],["2013-01-18",758.17,758.17,758.17,758.17,0],["2013-01-21",758.17,758.17,758.17,758.17,0],["2013-01-22",758.17,758.17,758.17,758.17,0],["2013-01-23",758.17,758.17,758.17,758.17,0],["2013-01-24",758.17,758.17,758.17,758.17,0],["2013-01-25",758.17,758.17,758.17,758.17,0],["2013-01-28",758.17,758.17,758.17,758.17,0],["2013-01-29",758.17,758.17,758.17,758.17,0],["2013-01-30",758.17,758.17,758.17,758.17,0],["2013-01-31",758.17,758.17,758.17,758.17,0],["2013-02-01",758.17,758.17,758.17,758.17,0],["2013-02-04",758.17,758.17,758.17,758.17,0],["2013-02-05",758.17,758.17,758.17,758.17,0],["2013-02-06",758.17,758.17,758.17,758.17,0],["2013-02-07",758.17,758.17,758.17,758.17,0],["2013-02-08",758.17,758.17,758.17,758.17,0],["2013-02-18",758.17,758.17,758.17,758.17,0],["2013-02-19",758.17,758.17,758.17,758.17,0],["2013-02-20",758.17,758.17,758.17,758.17,0],["2013-02-21",758.17,758.17,758.17,758.17,0],["2013-02-22",758.17,758.17,758.17,758.17,0],["2013-02-25",758.17,758.17,758.17,758.17,0],["2013-02-26",758.17,758.17,758.17,758.17,0],["2013-02-27",758.17,758.17,758.17,758.17,0],["2013-02-28",758.17,758.17,758.17,758.17,0],["2013-03-01",758.17,758.17,758.17,758.17,0],["2013-03-04",758.17,758.17,758.17,758.17,0],["2013-03-05",758.17,758.17,758.17,758.17,0],["2013-03-06",758.17,758.17,758.17,758.17,0],["2013-03-07",758.17,758.17,758.17,758.17,0],["2013-03-08",758.17,758.17,758.17,758.17,0],["2013-03-11",758.17,758.17,758.17,758.17,0],["2013-03-12",758.17,758.17,758.17,758.17,0],["2013-03-13",758.17,758.17,758.17,758.17,0],["2013-03-14",758.17,758.17,758.17,758.17,0],["2013-03-15",758.17,758.17,758.17,758.17,0],["2013-03-18",758.17,758.17,758.17,758.17,0],["2013-03-19",758.17,758.17,758.17,758.17,0],["2013-03-20",758.17,758.17,758.17,758.17,0],["2013-03-21",758.17,758.17,758.17,758.17,0],["2013-03-22",758.17,758.17,758.17,758.17,0],["2013-03-25",758.17,758.17,758.17,758.17,0],["2013-03-26",758.17,758.17,758.17,758.17,0],["2013-03-27",758.17,758.17,758.17,758.17,0],["2013-03-28",758.17,758.17,758.17,758.17,0],["2013-03-29",758.17,758.17,758.17,758.17,0],["2013-04-01",758.17,758.17,758.17,758.17,0],["2013-04-02",758.17,758.17,758.17,758.17,0],["2013-04-03",758.17,758.17,758.17,758.17,0],["2013-04-04",758.17,758.17,758.17,758.17,0],["2013-04-05",758.17,758.17,758.17,758.17,0],["2013-04-08",758.17,758.17,758.17,758.17,0],["2013-04-09",758.17,758.17,758.17,758.17,0],["2013-04-10",758.17,758.17,758.17,758.17,0],["2013-04-11",758.17,758.17,758.17,758.17,0],["2013-04-12",758.17,758.17,758.17,758.17,0],["2013-04-15",758.17,758.17,758.17,758.17,0],["2013-04-16",758.17,758.17,758.17,758.17,0],["2013-04-17",758.17,758.17,758.17,758.17,0],["2013-04-18",758.17,758.17,758.17,758.17,0],["2013-04-22",758.17,758.17,758.17,758.17,0],["2013-04-23",758.17,758.17,758.17,758.17,0],["2013-04-24",758.17,758.17,758.17,758.17,0],["2013-04-25",758.17,758.17,758.17,758.17,0],["2013-04-26",758.17,758.17,758.17,758.17,0],["2013-05-02",758.17,758.17,758.17,758.17,0],["2013-05-03",758.17,758.17,758.17,758.17,0],["2013-05-06",758.17,758.17,758.17,758.17,0],["2013-05-07",758.17,758.17,758.17,758.17,0],["2013-05-08",758.17,758.17,758.17,758.17,0],["2013-05-09",805.56,805.56,805.56,805.56,200],["2013-05-10",786.6,786.6,786.6,786.6,1500],["2013-05-13",833.99,833.99,833.99,833.99,400],["2013-05-14",833.99,833.99,833.99,833.99,0],["2013-05-15",833.99,833.99,833.99,833.99,0],["2013-05-16",833.99,833.99,833.99,833.99,0],["2013-05-17",833.99,833.99,833.99,833.99,0],["2013-05-20",833.99,833.99,833.99,833.99,0],["2013-05-21",805.56,805.56,805.56,805.56,1500],["2013-05-22",805.56,805.56,805.56,805.56,0],["2013-05-23",805.56,805.56,805.56,805.56,0],["2013-05-24",805.56,805.56,805.56,805.56,0],["2013-05-27",805.56,805.56,805.56,805.56,0],["2013-05-28",805.56,805.56,805.56,805.56,0],["2013-05-29",805.56,805.56,805.56,805.56,0],["2013-05-30",805.56,805.56,805.56,805.56,0],["2013-05-31",805.56,805.56,805.56,805.56,0],["2013-06-03",805.56,805.56,805.56,805.56,0],["2013-06-04",805.56,805.56,805.56,805.56,0],["2013-06-05",805.56,805.56,805.56,805.56,0],["2013-06-06",805.56,805.56,805.56,805.56,0],["2013-06-07",805.56,805.56,805.56,805.56,0],["2013-06-10",805.56,805.56,805.56,805.56,0],["2013-06-11",805.56,805.56,805.56,805.56,0],["2013-06-12",805.56,805.56,805.56,805.56,0],["2013-06-13",805.56,805.56,805.56,805.56,0],["2013-06-14",805.56,805.56,805.56,805.56,0],["2013-06-17",805.56,805.56,805.56,805.56,0],["2013-06-18",805.56,805.56,805.56,805.56,0],["2013-06-19",805.56,805.56,805.56,805.56,0],["2013-06-20",805.56,805.56,805.56,805.56,0],["2013-06-21",805.56,805.56,805.56,805.56,0],["2013-06-24",805.56,805.56,805.56,805.56,0],["2013-06-25",805.56,805.56,805.56,805.56,0],["2013-06-26",805.56,805.56,805.56,805.56,0],["2013-06-27",805.56,805.56,805.56,805.56,0],["2013-06-28",805.56,805.56,805.56,805.56,0],["2013-07-01",805.56,805.56,805.56,805.56,0],["2013-07-02",805.56,805.56,805.56,805.56,0],["2013-07-03",805.56,805.56,805.56,805.56,0],["2013-07-04",805.56,805.56,805.56,805.56,0],["2013-07-05",805.56,805.56,805.56,805.56,0],["2013-07-08",805.56,805.56,805.56,805.56,0],["2013-07-09",805.56,805.56,805.56,805.56,0],["2013-07-10",805.56,805.56,805.56,805.56,0],["2013-07-11",805.56,805.56,805.56,805.56,0],["2013-07-12",805.56,805.56,805.56,805.56,0],["2013-07-15",805.56,805.56,805.56,805.56,0],["2013-07-16",805.56,805.56,805.56,805.56,0],["2013-07-17",805.56,805.56,805.56,805.56,0],["2013-07-18",805.56,805.56,805.56,805.56,0],["2013-07-19",805.56,805.56,805.56,805.56,0],["2013-07-22",805.56,805.56,805.56,805.56,0],["2013-07-23",805.56,805.56,805.56,805.56,0],["2013-07-24",805.56,805.56,805.56,805.56,0],["2013-07-25",805.56,805.56,805.56,805.56,0],["2013-07-26",805.56,805.56,805.56,805.56,0],["2013-07-29",805.56,805.56,805.56,805.56,0],["2013-07-30",805.56,805.56,805.56,805.56,0],["2013-07-31",805.56,805.56,805.56,805.56,0],["2013-08-01",805.56,805.56,805.56,805.56,0],["2013-08-02",805.56,805.56,805.56,805.56,0],["2013-08-05",805.56,805.56,805.56,805.56,0],["2013-08-06",805.56,805.56,805.56,805.56,0],["2013-08-07",805.56,805.56,805.56,805.56,0],["2013-08-08",805.56,805.56,805.56,805.56,0],["2013-08-09",805.56,805.56,805.56,805.56,0],["2013-08-12",805.56,805.56,805.56,805.56,0],["2013-08-13",805.56,805.56,805.56,805.56,0],["2013-08-14",805.56,805.56,805.56,805.56,0],["2013-08-15",805.56,805.56,805.56,805.56,0],["2013-08-16",805.56,805.56,805.56,805.56,0],["2013-08-19",805.56,805.56,805.56,805.56,0],["2013-08-20",805.56,805.56,805.56,805.56,0],["2013-08-21",805.56,805.56,805.56,805.56,0],["2013-08-22",805.56,805.56,805.56,805.56,0],["2013-08-23",805.56,805.56,805.56,805.56,0],["2013-08-26",805.56,805.56,805.56,805.56,0],["2013-08-27",729.74,729.74,729.74,729.74,100],["2013-08-28",729.74,729.74,729.74,729.74,0],["2013-08-29",663.4,663.4,663.4,663.4,100],["2013-08-30",663.4,663.4,663.4,663.4,0],["2013-09-03",597.06,597.06,597.06,597.06,100],["2013-09-04",597.06,597.06,597.06,597.06,0],["2013-09-05",597.06,597.06,597.06,597.06,0],["2013-09-06",597.06,597.06,540.2,597.06,141000],["2013-09-09",597.06,597.06,597.06,597.06,0],["2013-09-10",597.06,597.06,597.06,597.06,0],["2013-09-11",597.06,597.06,597.06,597.06,0],["2013-09-12",597.06,597.06,597.06,597.06,0],["2013-09-13",597.06,597.06,597.06,597.06,0],["2013-09-16",597.06,597.06,597.06,597.06,0],["2013-09-17",597.06,597.06,597.06,597.06,0],["2013-09-18",597.06,597.06,597.06,597.06,0],["2013-09-19",597.06,597.06,597.06,597.06,0],["2013-09-20",597.06,597.06,597.06,597.06,0],["2013-09-23",597.06,597.06,597.06,597.06,0],["2013-09-24",597.06,597.06,597.06,597.06,0],["2013-09-25",597.06,597.06,597.06,597.06,0],["2013-09-26",597.06,597.06,597.06,597.06,0],["2013-09-27",597.06,597.06,597.06,597.06,0],["2013-09-30",597.06,597.06,597.06,597.06,0],["2013-10-01",597.06,597.06,597.06,597.06,0],["2013-10-02",597.06,597.06,597.06,597.06,0],["2013-10-03",597.06,597.06,597.06,597.06,0],["2013-10-04",597.06,597.06,597.06,597.06,0],["2013-10-07",540.2,540.2,540.2,540.2,100],["2013-10-08",540.2,540.2,540.2,540.2,0],["2013-10-09",540.2,540.2,540.2,540.2,0],["2013-10-10",540.2,540.2,540.2,540.2,0],["2013-10-11",540.2,540.2,540.2,540.2,0],["2013-10-14",540.2,540.2,540.2,540.2,0],["2013-10-15",540.2,540.2,540.2,540.2,0],["2013-10-16",540.2,540.2,540.2,540.2,0],["2013-10-17",540.2,540.2,540.2,540.2,0],["2013-10-18",540.2,540.2,540.2,540.2,0],["2013-10-21",540.2,540.2,540.2,540.2,0],["2013-10-22",540.2,540.2,540.2,540.2,0],["2013-10-23",540.2,540.2,540.2,540.2,0],["2013-10-24",540.2,540.2,540.2,540.2,0],["2013-10-25",540.2,540.2,540.2,540.2,0],["2013-10-28",540.2,540.2,540.2,540.2,0],["2013-10-29",540.2,540.2,540.2,540.2,0],["2013-10-30",540.2,540.2,540.2,540.2,0],["2013-10-31",540.2,540.2,540.2,540.2,0],["2013-11-01",540.2,540.2,540.2,540.2,0],["2013-11-04",587.58,587.58,587.58,587.58,100],["2013-11-05",587.58,587.58,587.58,587.58,0],["2013-11-06",644.45,644.45,644.45,644.45,1000],["2013-11-07",644.45,644.45,644.45,644.45,0],["2013-11-08",701.31,701.31,701.31,701.31,500],["2013-11-11",701.31,701.31,701.31,701.31,0],["2013-11-12",701.31,701.31,701.31,701.31,0],["2013-11-13",767.65,767.65,767.65,767.65,200],["2013-11-14",767.65,767.65,767.65,767.65,0],["2013-11-15",843.47,843.47,843.47,843.47,700],["2013-11-18",843.47,843.47,843.47,843.47,0],["2013-11-19",843.47,843.47,843.47,843.47,0],["2013-11-20",843.47,843.47,843.47,843.47,0],["2013-11-21",843.47,843.47,843.47,843.47,0],["2013-11-22",843.47,843.47,843.47,843.47,0],["2013-11-25",843.47,843.47,843.47,843.47,0],["2013-11-26",843.47,843.47,843.47,843.47,0],["2013-11-27",767.65,767.65,767.65,767.65,100],["2013-11-28",767.65,767.65,767.65,767.65,0],["2013-11-29",767.65,767.65,767.65,767.65,0],["2013-12-02",767.65,767.65,767.65,767.65,0],["2013-12-03",767.65,767.65,767.65,767.65,0],["2013-12-04",691.83,691.83,691.83,691.83,100],["2013-12-05",691.83,691.83,691.83,691.83,0],["2013-12-06",691.83,691.83,691.83,691.83,0],["2013-12-09",691.83,691.83,691.83,691.83,0],["2013-12-10",691.83,691.83,691.83,691.83,0],["2013-12-11",691.83,691.83,691.83,691.83,0],["2013-12-12",691.83,691.83,691.83,691.83,0],["2013-12-13",691.83,691.83,691.83,691.83,0],["2013-12-16",691.83,691.83,691.83,691.83,0],["2013-12-17",691.83,691.83,691.83,691.83,0],["2013-12-18",691.83,691.83,691.83,691.83,0],["2013-12-19",691.83,691.83,691.83,691.83,0],["2013-12-20",691.83,691.83,691.83,691.83,0],["2013-12-23",691.83,691.83,691.83,691.83,0],["2013-12-24",691.83,691.83,691.83,691.83,0],["2013-12-25",691.83,691.83,691.83,691.83,0],["2013-12-26",691.83,691.83,691.83,691.83,0],["2013-12-27",691.83,691.83,691.83,691.83,0],["2013-12-30",691.83,691.83,691.83,691.83,0],["2013-12-31",691.83,691.83,691.83,691.83,0],["2014-01-02",691.83,691.83,691.83,691.83,0],["2014-01-03",758.17,758.17,758.17,758.17,100],["2014-01-06",758.17,758.17,758.17,758.17,0],["2014-01-07",758.17,758.17,758.17,758.17,0],["2014-01-08",758.17,758.17,758.17,758.17,0],["2014-01-09",758.17,758.17,758.17,758.17,0],["2014-01-10",758.17,758.17,758.17,758.17,0],["2014-01-13",758.17,758.17,758.17,758.17,0],["2014-01-14",758.17,758.17,758.17,758.17,0],["2014-01-15",758.17,758.17,758.17,758.17,0],["2014-01-16",758.17,758.17,758.17,758.17,0],["2014-01-17",758.17,758.17,758.17,758.17,200],["2014-01-20",758.17,758.17,758.17,758.17,0],["2014-01-21",758.17,758.17,758.17,758.17,0],["2014-01-22",758.17,758.17,758.17,758.17,0],["2014-01-23",758.17,758.17,758.17,758.17,0],["2014-01-24",758.17,758.17,758.17,758.17,0],["2014-01-27",758.17,758.17,758.17,758.17,0],["2014-02-06",758.17,758.17,758.17,758.17,0],["2014-02-07",758.17,758.17,758.17,758.17,0],["2014-02-10",833.99,833.99,833.99,833.99,100],["2014-02-11",833.99,833.99,833.99,833.99,0],["2014-02-12",909.81,909.81,777.13,777.13,1900],["2014-02-13",852.94,852.94,777.13,777.13,2800],["2014-02-14",777.13,777.13,777.13,777.13,0],["2014-02-17",777.13,777.13,777.13,777.13,0],["2014-02-18",852.94,852.94,852.94,852.94,500],["2014-02-19",852.94,852.94,852.94,852.94,0],["2014-02-20",852.94,852.94,852.94,852.94,0],["2014-02-21",786.6,938.24,786.6,938.24,2100],["2014-02-24",1023.53,1023.53,1023.53,1023.53,4100],["2014-02-25",1023.53,1023.53,1023.53,1023.53,0],["2014-02-26",928.76,928.76,928.76,928.76,300],["2014-02-27",843.47,843.47,843.47,843.47,100],["2014-02-28",786.6,786.6,786.6,786.6,100],["2014-03-03",786.6,786.6,786.6,786.6,100],["2014-03-04",786.6,786.6,786.6,786.6,0],["2014-03-05",786.6,786.6,786.6,786.6,100],["2014-03-06",862.42,862.42,862.42,862.42,100],["2014-03-07",947.72,947.72,947.72,947.72,100],["2014-03-10",1042.49,1042.49,1042.49,1042.49,100],["2014-03-11",1042.49,1042.49,1042.49,1042.49,10000],["2014-03-12",1042.49,1042.49,1042.49,1042.49,0],["2014-03-13",1137.26,1146.74,1137.26,1146.74,7900],["2014-03-14",1146.74,1146.74,1146.74,1146.74,0],["2014-03-17",1137.26,1260.46,1137.26,1175.17,12400],["2014-03-18",1137.26,1288.89,1137.26,1288.89,6500],["2014-03-19",1288.89,1288.89,1288.89,1288.89,0],["2014-03-20",1317.33,1374.19,1317.33,1355.23,10001],["2014-03-21",1232.03,1355.23,1232.03,1355.23,200],["2014-03-24",1232.03,1232.03,1232.03,1232.03,2900],["2014-03-25",1118.3,1118.3,1118.3,1118.3,1400],["2014-03-26",1222.55,1222.55,1222.55,1222.55,200],["2014-03-27",1108.83,1317.33,1108.83,1317.33,3100],["2014-03-28",1194.12,1383.67,1194.12,1194.12,2301],["2014-03-31",1298.37,1298.37,1298.37,1298.37,100],["2014-04-01",1175.17,1175.17,1175.17,1175.17,600],["2014-04-02",1061.44,1061.44,1061.44,1061.44,600],["2014-04-03",1165.69,1165.69,985.62,985.62,2600],["2014-04-04",985.62,985.62,985.62,985.62,0],["2014-04-07",1080.4,1080.4,985.62,985.62,300],["2014-04-08",1080.4,1080.4,900.33,900.33,300],["2014-04-10",947.72,947.72,947.72,947.72,2000],["2014-04-11",947.72,947.72,947.72,947.72,1000],["2014-04-14",947.72,947.72,947.72,947.72,0],["2014-04-15",1042.49,1042.49,1042.49,1042.49,100],["2014-04-16",938.24,938.24,938.24,938.24,100],["2014-04-17",938.24,938.24,938.24,938.24,0],["2014-04-18",938.24,938.24,938.24,938.24,0],["2014-04-21",938.24,938.24,938.24,938.24,0],["2014-04-22",938.24,938.24,938.24,938.24,0],["2014-04-23",938.24,938.24,938.24,938.24,0],["2014-04-24",1023.53,1023.53,1023.53,1023.53,100],["2014-04-25",1118.3,1118.3,928.76,928.76,3100],["2014-04-28",928.76,928.76,928.76,928.76,0],["2014-04-29",928.76,928.76,928.76,928.76,0],["2014-05-05",1014.06,1014.06,1014.06,1014.06,100],["2014-05-06",928.76,928.76,928.76,928.76,200],["2014-05-07",928.76,928.76,928.76,928.76,0],["2014-05-08",1014.06,1014.06,947.72,947.72,1500],["2014-05-09",1042.49,1042.49,1042.49,1042.49,100],["2014-05-12",1146.74,1146.74,947.72,947.72,2100],["2014-05-13",1042.49,1042.49,1042.49,1042.49,100],["2014-05-14",1042.49,1042.49,1042.49,1042.49,0],["2014-05-15",1042.49,1042.49,1042.49,1042.49,0],["2014-05-16",1146.74,1146.74,1146.74,1146.74,1265350],["2014-05-19",1146.74,1146.74,1146.74,1146.74,0],["2014-05-20",1146.74,1146.74,1146.74,1146.74,0],["2014-05-21",1250.99,1250.99,1042.49,1042.49,1100],["2014-05-22",1146.74,1146.74,1146.74,1146.74,16500],["2014-05-23",1146.74,1146.74,1146.74,1146.74,0],["2014-05-26",1146.74,1146.74,1146.74,1146.74,0],["2014-05-27",1146.74,1146.74,1146.74,1146.74,0],["2014-05-28",1146.74,1146.74,1146.74,1146.74,16500],["2014-05-29",1146.74,1146.74,1146.74,1146.74,200],["2014-05-30",1146.74,1146.74,1146.74,1146.74,0],["2014-06-02",1241.42,1241.42,1241.42,1241.42,4000],["2014-06-03",1241.42,1241.42,1241.42,1241.42,0],["2014-06-04",1262.46,1262.46,1262.46,1262.46,334844],["2014-06-05",1283.5,1283.5,1272.98,1272.98,15600],["2014-06-06",1157.26,1157.26,1157.26,1157.26,100],["2014-06-09",1041.53,1041.53,1041.53,1041.53,279687],["2014-06-10",1157.26,1157.26,1157.26,1157.26,0],["2014-06-11",1041.53,1041.53,1041.53,1041.53,100],["2014-06-12",1041.53,1041.53,1041.53,1041.53,0],["2014-06-13",1041.53,1041.53,1041.53,1041.53,0],["2014-06-16",1041.53,1041.53,1041.53,1041.53,0],["2014-06-17",1041.53,1041.53,1041.53,1041.53,0],["2014-06-18",1041.53,1041.53,1041.53,1041.53,0],["2014-06-19",1041.53,1041.53,1041.53,1041.53,0],["2014-06-20",1041.53,1041.53,1041.53,1041.53,0],["2014-06-23",1041.53,1041.53,1041.53,1041.53,0],["2014-06-24",1125.7,1125.7,1125.7,1125.7,100],["2014-06-25",1125.7,1125.7,1125.7,1125.7,250],["2014-06-26",1125.7,1125.7,1125.7,1125.7,0],["2014-06-27",1230.9,1230.9,1052.05,1052.05,9200],["2014-06-30",1052.05,1052.05,1052.05,1052.05,37600],["2014-07-01",1157.26,1157.26,1157.26,1157.26,100],["2014-07-02",1209.86,1220.38,1209.86,1220.38,1100],["2014-07-03",1220.38,1220.38,1220.38,1220.38,0],["2014-07-04",1262.46,1262.46,1262.46,1262.46,15000],["2014-07-07",1315.06,1315.06,1315.06,1315.06,1000],["2014-07-08",1262.46,1262.46,1262.46,1262.46,15000],["2014-07-09",1262.46,1262.46,1262.46,1262.46,300],["2014-07-10",1220.38,1262.46,1220.38,1262.46,4750],["2014-07-11",1262.46,1262.46,1262.46,1262.46,0],["2014-07-14",1262.46,1262.46,1262.46,1262.46,0],["2014-07-15",1209.86,1262.46,1209.86,1262.46,1400],["2014-07-16",1262.46,1262.46,1262.46,1262.46,0],["2014-07-17",1262.46,1262.46,1262.46,1262.46,0],["2014-07-18",1262.46,1262.46,1262.46,1262.46,0],["2014-07-21",1262.46,1262.46,1262.46,1262.46,0],["2014-07-22",1262.46,1262.46,1262.46,1262.46,0],["2014-07-23",1262.46,1262.46,1262.46,1262.46,0],["2014-07-24",1262.46,1262.46,1262.46,1262.46,0],["2014-07-25",1262.46,1262.46,1262.46,1262.46,0],["2014-07-28",1262.46,1262.46,1262.46,1262.46,0],["2014-07-29",1262.46,1262.46,1262.46,1262.46,0],["2014-07-30",1262.46,1262.46,1262.46,1262.46,0],["2014-07-31",1262.46,1262.46,1262.46,1262.46,0],["2014-08-01",1262.46,1262.46,1262.46,1262.46,0],["2014-08-04",1262.46,1262.46,1262.46,1262.46,0],["2014-08-05",1262.46,1262.46,1262.46,1262.46,0],["2014-08-06",1262.46,1262.46,1262.46,1262.46,0],["2014-08-07",1262.46,1262.46,1262.46,1262.46,0],["2014-08-08",1262.46,1262.46,1262.46,1262.46,0],["2014-08-11",1262.46,1262.46,1262.46,1262.46,0],["2014-08-12",1262.46,1262.46,1262.46,1262.46,0],["2014-08-13",1209.86,1209.86,1209.86,1209.86,2000],["2014-08-14",1209.86,1209.86,1209.86,1209.86,0],["2014-08-15",1325.59,1325.59,1325.59,1325.59,100],["2014-08-18",1451.83,1451.83,1451.83,1451.83,200],["2014-08-19",1588.6,1588.6,1588.6,1588.6,100],["2014-08-20",1588.6,1588.6,1588.6,1588.6,0],["2014-08-21",1735.89,1735.89,1735.89,1735.89,100],["2014-08-22",1883.17,1883.17,1883.17,1883.17,100],["2014-08-25",1988.38,1988.38,1988.38,1988.38,200],["2014-08-26",2104.1,2104.1,2104.1,2104.1,100],["2014-08-27",2104.1,2104.1,2104.1,2104.1,0],["2014-08-28",2104.1,2104.1,2104.1,2104.1,0],["2014-08-29",1893.69,1893.69,1893.69,1893.69,200],["2014-09-03",1893.69,1893.69,1893.69,1893.69,0],["2014-09-04",1893.69,1893.69,1893.69,1893.69,5300],["2014-09-05",1704.32,1893.69,1704.32,1893.69,2100],["2014-09-08",1893.69,1893.69,1704.32,1893.69,8500],["2014-09-09",1704.32,1704.32,1704.32,1704.32,1900],["2014-09-10",1704.32,1704.32,1704.32,1704.32,0],["2014-09-11",1704.32,1704.32,1704.32,1704.32,0],["2014-09-12",1704.32,1704.32,1704.32,1704.32,0],["2014-09-15",1704.32,1704.32,1704.32,1704.32,0],["2014-09-16",1704.32,1704.32,1704.32,1704.32,0],["2014-09-17",1704.32,1704.32,1704.32,1704.32,0],["2014-09-18",1704.32,1704.32,1704.32,1704.32,0],["2014-09-19",1704.32,1704.32,1704.32,1704.32,600],["2014-09-22",1788.49,1788.49,1788.49,1788.49,400],["2014-09-23",1841.09,1893.69,1841.09,1893.69,3000],["2014-09-24",1893.69,1893.69,1893.69,1893.69,0],["2014-09-25",1893.69,1893.69,1893.69,1893.69,16000],["2014-09-26",1946.3,1946.3,1946.3,1946.3,12700],["2014-09-29",1946.3,2135.66,1946.3,2135.66,11300],["2014-09-30",2335.55,2346.08,2335.55,2346.08,500],["2014-10-01",2346.08,2346.08,2346.08,2346.08,0],["2014-10-02",2346.08,2346.08,2346.08,2346.08,0],["2014-10-03",2346.08,2346.08,2346.08,2346.08,0],["2014-10-06",2346.08,2346.08,2346.08,2346.08,0],["2014-10-07",2346.08,2346.08,2346.08,2346.08,0],["2014-10-08",2346.08,2346.08,2346.08,2346.08,0],["2014-10-09",2346.08,2346.08,2346.08,2346.08,0],["2014-10-10",2346.08,2346.08,2346.08,2346.08,0],["2014-10-13",2346.08,2346.08,2346.08,2346.08,0],["2014-10-14",2114.77,2114.77,2114.77,2114.77,100],["2014-10-15",2114.77,2114.77,2114.77,2114.77,0],["2014-10-16",2114.77,2114.77,2114.77,2114.77,0],["2014-10-17",2114.77,2114.77,2114.77,2114.77,0],["2014-10-20",2114.77,2114.77,2114.77,2114.77,0],["2014-10-21",2114.77,2114.77,2114.77,2114.77,0],["2014-10-22",2114.77,2114.77,2114.77,2114.77,0],["2014-10-23",2114.77,2114.77,2114.77,2114.77,0],["2014-10-24",2114.77,2114.77,2114.77,2114.77,0],["2014-10-27",2114.77,2114.77,2114.77,2114.77,0],["2014-10-28",2114.77,2114.77,2114.77,2114.77,0],["2014-10-29",2114.77,2114.77,2114.77,2114.77,0],["2014-10-30",2114.77,2114.77,2114.77,2114.77,0],["2014-10-31",2114.77,2114.77,2114.77,2114.77,0],["2014-11-03",2114.77,2114.77,2114.77,2114.77,0],["2014-11-04",2092.74,2092.74,2092.74,2092.74,3500],["2014-11-05",2092.74,2092.74,2092.74,2092.74,0],["2014-11-06",2092.74,2092.74,2092.74,2092.74,0],["2014-11-07",2092.74,2092.74,2092.74,2092.74,0],["2014-11-10",2092.74,2092.74,2092.74,2092.74,0],["2014-11-11",2092.74,2092.74,2092.74,2092.74,0],["2014-11-12",2092.74,2092.74,2092.74,2092.74,0],["2014-11-13",2202.89,2202.89,2202.89,2202.89,3000],["2014-11-14",2202.89,2202.89,2202.89,2202.89,0],["2014-11-17",2202.89,2202.89,2202.89,2202.89,5000],["2014-11-18",2202.89,2202.89,2202.89,2202.89,5400],["2014-11-19",2202.89,2202.89,2202.89,2202.89,0],["2014-11-20",2202.89,2202.89,2202.89,2202.89,0],["2014-11-21",2202.89,2202.89,2202.89,2202.89,0],["2014-11-24",2202.89,2202.89,2202.89,2202.89,0],["2014-11-25",2202.89,2202.89,2202.89,2202.89,0],["2014-11-26",2202.89,2202.89,2202.89,2202.89,1500],["2014-11-27",2202.89,2202.89,2202.89,2202.89,0],["2014-11-28",2202.89,2202.89,2202.89,2202.89,0],["2014-12-01",2202.89,2202.89,2202.89,2202.89,20300],["2014-12-02",2202.89,2202.89,2202.89,2202.89,0],["2014-12-03",2202.89,2202.89,2202.89,2202.89,0],["2014-12-04",2202.89,2202.89,2202.89,2202.89,0],["2014-12-05",2202.89,2202.89,2202.89,2202.89,0],["2014-12-08",2202.89,2202.89,2202.89,2202.89,0],["2014-12-09",2202.89,2202.89,2202.89,2202.89,0],["2014-12-10",2202.89,2202.89,2202.89,2202.89,1500],["2014-12-11",2202.89,2202.89,2202.89,2202.89,2000],["2014-12-12",2202.89,2202.89,2202.89,2202.89,0],["2014-12-15",2202.89,2202.89,2202.89,2202.89,0],["2014-12-16",2202.89,2202.89,2202.89,2202.89,0],["2014-12-17",2202.89,2202.89,2202.89,2202.89,0],["2014-12-18",2202.89,2202.89,2202.89,2202.89,400],["2014-12-19",2202.89,2202.89,2202.89,2202.89,0],["2014-12-22",2202.89,2202.89,2202.89,2202.89,0],["2014-12-23",2202.89,2202.89,2202.89,2202.89,0],["2014-12-24",2202.89,2202.89,2202.89,2202.89,0],["2014-12-25",2202.89,2202.89,2202.89,2202.89,0],["2014-12-26",2202.89,2202.89,2202.89,2202.89,0],["2014-12-29",2202.89,2202.89,2202.89,2202.89,0],["2014-12-30",2202.89,2202.89,2202.89,2202.89,0],["2014-12-31",2202.89,2202.89,2202.89,2202.89,0],["2015-01-05",2202.89,2202.89,2202.89,2202.89,0],["2015-01-06",2202.89,2202.89,2202.89,2202.89,0],["2015-01-07",2202.89,2202.89,2202.89,2202.89,0],["2015-01-08",2423.18,2423.18,2423.18,2423.18,5500],["2015-01-09",2423.18,2423.18,2423.18,2423.18,0],["2015-01-12",2423.18,2423.18,2423.18,2423.18,0],["2015-01-13",2423.18,2423.18,2423.18,2423.18,0],["2015-01-14",2423.18,2423.18,2423.18,2423.18,0],["2015-01-15",2423.18,2423.18,2423.18,2423.18,0],["2015-01-16",2180.86,2180.86,2180.86,2180.86,100],["2015-01-19",1971.58,1971.58,1971.58,1971.58,100],["2015-01-20",1971.58,1971.58,1971.58,1971.58,0],["2015-01-21",1784.34,1784.34,1784.34,1784.34,1100],["2015-01-22",1608.11,1872.45,1608.11,1872.45,35600],["2015-01-23",1872.45,1872.45,1872.45,1872.45,0],["2015-01-26",1872.45,1872.45,1872.45,1872.45,0],["2015-01-27",1872.45,1872.45,1872.45,1872.45,0],["2015-01-28",1872.45,1872.45,1872.45,1872.45,0],["2015-01-29",1872.45,1872.45,1872.45,1872.45,0],["2015-01-30",1872.45,1872.45,1872.45,1872.45,0],["2015-02-02",1872.45,1872.45,1872.45,1872.45,0],["2015-02-03",1872.45,1872.45,1872.45,1872.45,0],["2015-02-04",1872.45,1872.45,1872.45,1872.45,0],["2015-02-05",1872.45,1872.45,1872.45,1872.45,0],["2015-02-06",1872.45,1872.45,1872.45,1872.45,0],["2015-02-09",1872.45,1872.45,1872.45,1872.45,0],["2015-02-10",1872.45,1872.45,1872.45,1872.45,0],["2015-02-11",1872.45,1872.45,1872.45,1872.45,0],["2015-02-12",1872.45,1872.45,1872.45,1872.45,0],["2015-02-13",1872.45,1872.45,1872.45,1872.45,0],["2015-02-24",1872.45,1872.45,1872.45,1872.45,0],["2015-02-25",1872.45,1872.45,1872.45,1872.45,0],["2015-02-26",1872.45,1872.45,1872.45,1872.45,0],["2015-02-27",1872.45,1872.45,1872.45,1872.45,0],["2015-03-02",1872.45,1872.45,1872.45,1872.45,0],["2015-03-03",1872.45,1872.45,1872.45,1872.45,0],["2015-03-04",1872.45,1872.45,1872.45,1872.45,0],["2015-03-05",1872.45,1872.45,1872.45,1872.45,0],["2015-03-06",1872.45,1872.45,1872.45,1872.45,0],["2015-03-09",1872.45,1872.45,1872.45,1872.45,0],["2015-03-10",1872.45,1872.45,1872.45,1872.45,0],["2015-03-11",1872.45,1872.45,1872.45,1872.45,0],["2015-03-12",1872.45,1872.45,1872.45,1872.45,0],["2015-03-13",1872.45,1872.45,1872.45,1872.45,0],["2015-03-16",2059.7,2059.7,2059.7,2059.7,100],["2015-03-17",2059.7,2059.7,2059.7,2059.7,0],["2015-03-18",2059.7,2059.7,2059.7,2059.7,0],["2015-03-19",2059.7,2059.7,2059.7,2059.7,0],["2015-03-20",2257.96,2257.96,2257.96,2257.96,900],["2015-03-23",2257.96,2257.96,2257.96,2257.96,0],["2015-03-24",2257.96,2257.96,2257.96,2257.96,0],["2015-03-25",2257.96,2257.96,2257.96,2257.96,0],["2015-03-26",2257.96,2257.96,2257.96,2257.96,0],["2015-03-27",2257.96,2257.96,2257.96,2257.96,0],["2015-03-30",2257.96,2257.96,2257.96,2257.96,0],["2015-03-31",2257.96,2257.96,2257.96,2257.96,0],["2015-04-01",2257.96,2257.96,2257.96,2257.96,0],["2015-04-02",2257.96,2257.96,2257.96,2257.96,0],["2015-04-03",2257.96,2257.96,2257.96,2257.96,0],["2015-04-06",2257.96,2257.96,2257.96,2257.96,0],["2015-04-07",2257.96,2257.96,2257.96,2257.96,0],["2015-04-08",2257.96,2257.96,2257.96,2257.96,0],["2015-04-09",2257.96,2257.96,2257.96,2257.96,0],["2015-04-10",2257.96,2257.96,2257.96,2257.96,0],["2015-04-13",2257.96,2257.96,2257.96,2257.96,0],["2015-04-14",2257.96,2257.96,2257.96,2257.96,0],["2015-04-15",2257.96,2257.96,2257.96,2257.96,0],["2015-04-16",2257.96,2257.96,2257.96,2257.96,0],["2015-04-17",2257.96,2257.96,2257.96,2257.96,0],["2015-04-20",2257.96,2257.96,2257.96,2257.96,0],["2015-04-21",2037.67,2037.67,2037.67,2037.67,100],["2015-04-22",1839.41,1839.41,1839.41,1839.41,100],["2015-04-23",1663.18,1663.18,1663.18,1663.18,100],["2015-04-24",1663.18,1663.18,1663.18,1663.18,0],["2015-04-27",1663.18,1663.18,1663.18,1663.18,0],["2015-05-04",1542.02,1542.02,1542.02,1542.02,100],["2015-05-05",1542.02,1542.02,1542.02,1542.02,0],["2015-05-06",1542.02,1542.02,1542.02,1542.02,0],["2015-05-07",1542.02,1542.02,1542.02,1542.02,0],["2015-05-08",1696.22,1696.22,1696.22,1696.22,300],["2015-05-11",1861.44,1861.44,1861.44,1861.44,100],["2015-05-12",1861.44,1861.44,1861.44,1861.44,0],["2015-05-13",1762.31,1762.31,1762.31,1762.31,100],["2015-05-14",1762.31,1762.31,1762.31,1762.31,0],["2015-05-15",1762.31,1762.31,1762.31,1762.31,0],["2015-05-18",1762.31,1762.31,1762.31,1762.31,0],["2015-05-19",1597.09,1938.54,1597.09,1938.54,4100],["2015-05-20",1938.54,1938.54,1938.54,1938.54,0],["2015-05-21",1938.54,1938.54,1938.54,1938.54,0],["2015-05-22",1938.54,1938.54,1938.54,1938.54,0],["2015-05-25",1938.54,1938.54,1938.54,1938.54,0],["2015-05-26",1938.54,1938.54,1938.54,1938.54,0],["2015-05-27",1938.54,1938.54,1938.54,1938.54,0],["2015-05-28",1938.54,1938.54,1938.54,1938.54,0],["2015-05-29",1938.54,1938.54,1938.54,1938.54,0],["2015-06-01",1938.54,1938.54,1938.54,1938.54,0],["2015-06-02",1938.54,1938.54,1938.54,1938.54,0],["2015-06-03",1938.54,1938.54,1938.54,1938.54,0],["2015-06-04",1938.54,1938.54,1938.54,1938.54,0],["2015-06-05",1938.54,1938.54,1938.54,1938.54,0],["2015-06-08",1938.54,1938.54,1938.54,1938.54,0],["2015-06-09",1938.54,1938.54,1938.54,1938.54,0],["2015-06-10",1938.54,1938.54,1938.54,1938.54,0],["2015-06-11",1938.54,1938.54,1938.54,1938.54,0],["2015-06-12",1938.54,1938.54,1938.54,1938.54,0],["2015-06-15",1938.54,1938.54,1938.54,1938.54,0],["2015-06-16",1938.54,1938.54,1938.54,1938.54,0],["2015-06-17",1938.54,1938.54,1938.54,1938.54,0],["2015-06-18",1938.54,1938.54,1938.54,1938.54,0],["2015-06-19",1938.54,1938.54,1938.54,1938.54,0],["2015-06-22",1938.54,1938.54,1938.54,1938.54,0],["2015-06-23",1938.54,1938.54,1938.54,1938.54,0],["2015-06-24",1938.54,1938.54,1938.54,1938.54,0],["2015-06-25",1938.54,1938.54,1938.54,1938.54,0],["2015-06-26",1938.54,1938.54,1938.54,1938.54,0],["2015-06-29",1938.54,1938.54,1938.54,1938.54,0],["2015-06-30",1938.54,1938.54,1938.54,1938.54,0],["2015-07-01",1938.54,1938.54,1938.54,1938.54,0],["2015-07-02",1938.54,1938.54,1938.54,1938.54,0],["2015-07-03",1938.54,1938.54,1938.54,1938.54,0],["2015-07-06",1938.54,1938.54,1938.54,1938.54,0],["2015-07-07",1938.54,1938.54,1938.54,1938.54,0],["2015-07-08",1938.54,1938.54,1938.54,1938.54,0],["2015-07-09",1938.54,1938.54,1938.54,1938.54,0],["2015-07-10",1938.54,1938.54,1938.54,1938.54,0],["2015-07-13",1938.54,1938.54,1938.54,1938.54,0],["2015-07-14",1938.54,1938.54,1938.54,1938.54,0],["2015-07-15",1938.54,1938.54,1938.54,1938.54,0],["2015-07-16",1938.54,1938.54,1938.54,1938.54,0],["2015-07-17",2111.15,2111.15,2111.15,2111.15,100],["2015-07-20",2111.15,2111.15,2111.15,2111.15,0],["2015-07-21",2111.15,2111.15,2111.15,2111.15,0],["2015-07-22",2111.15,2111.15,2111.15,2111.15,0],["2015-07-23",2111.15,2111.15,2111.15,2111.15,0],["2015-07-24",2111.15,2111.15,2111.15,2111.15,0],["2015-07-27",2111.15,2111.15,2111.15,2111.15,0],["2015-07-28",2111.15,2111.15,2111.15,2111.15,0],["2015-07-29",2111.15,2111.15,2111.15,2111.15,0],["2015-07-30",2111.15,2111.15,2111.15,2111.15,0],["2015-07-31",2111.15,2111.15,2111.15,2111.15,0],["2015-08-03",2111.15,2111.15,2111.15,2111.15,0],["2015-08-04",2111.15,2111.15,2111.15,2111.15,0],["2015-08-05",2111.15,2111.15,2111.15,2111.15,0],["2015-08-06",2111.15,2111.15,2111.15,2111.15,0],["2015-08-07",2111.15,2111.15,2111.15,2111.15,0],["2015-08-10",2111.15,2111.15,2111.15,2111.15,0],["2015-08-11",2111.15,2111.15,2111.15,2111.15,0],["2015-08-12",2111.15,2111.15,2111.15,2111.15,0],["2015-08-13",2111.15,2111.15,2111.15,2111.15,0],["2015-08-14",2111.15,2111.15,2111.15,2111.15,0],["2015-08-17",1911.99,1911.99,1911.99,1911.99,600],["2015-08-18",1726.1,1726.1,1726.1,1726.1,1000],["2015-08-19",1726.1,1726.1,1726.1,1726.1,0],["2015-08-20",1726.1,1726.1,1726.1,1726.1,0],["2015-08-21",1726.1,1726.1,1726.1,1726.1,0],["2015-08-24",1726.1,1726.1,1726.1,1726.1,0],["2015-08-25",1726.1,1726.1,1726.1,1726.1,0],["2015-08-26",1726.1,1726.1,1726.1,1726.1,0],["2015-08-27",1726.1,1726.1,1726.1,1726.1,0],["2015-08-28",1726.1,1726.1,1726.1,1726.1,0],["2015-08-31",1726.1,1726.1,1726.1,1726.1,0],["2015-09-01",1726.1,1726.1,1726.1,1726.1,0],["2015-09-03",1726.1,1726.1,1726.1,1726.1,0],["2015-09-04",1726.1,1726.1,1726.1,1726.1,0],["2015-09-07",1726.1,1726.1,1726.1,1726.1,0],["2015-09-08",1726.1,1726.1,1726.1,1726.1,0],["2015-09-09",1726.1,1726.1,1726.1,1726.1,0],["2015-09-10",1726.1,1726.1,1726.1,1726.1,0],["2015-09-11",1726.1,1726.1,1726.1,1726.1,0],["2015-09-14",1726.1,1726.1,1726.1,1726.1,0],["2015-09-15",1726.1,1726.1,1726.1,1726.1,0],["2015-09-16",1726.1,1726.1,1726.1,1726.1,0],["2015-09-17",1726.1,1726.1,1726.1,1726.1,0],["2015-09-18",1898.71,1898.71,1898.71,1898.71,2000],["2015-09-21",1898.71,1898.71,1898.71,1898.71,0],["2015-09-22",1898.71,1898.71,1898.71,1898.71,0],["2015-09-23",1898.71,1898.71,1898.71,1898.71,0],["2015-09-24",1898.71,1898.71,1898.71,1898.71,0],["2015-09-25",1898.71,1898.71,1898.71,1898.71,0],["2015-09-28",1898.71,1898.71,1898.71,1898.71,0],["2015-09-29",1898.71,1898.71,1898.71,1898.71,0],["2015-09-30",1898.71,1898.71,1898.71,1898.71,0],["2015-10-01",1898.71,1898.71,1898.71,1898.71,0],["2015-10-02",1898.71,1898.71,1898.71,1898.71,0],["2015-10-05",1898.71,1898.71,1898.71,1898.71,0],["2015-10-06",1898.71,1898.71,1898.71,1898.71,0],["2015-10-07",1898.71,1898.71,1898.71,1898.71,0],["2015-10-08",1898.71,1898.71,1898.71,1898.71,0],["2015-10-09",1898.71,1898.71,1898.71,1898.71,0],["2015-10-12",1898.71,1898.71,1898.71,1898.71,0],["2015-10-13",1898.71,1898.71,1898.71,1898.71,0],["2015-10-14",1898.71,1898.71,1898.71,1898.71,0],["2015-10-15",1898.71,1898.71,1898.71,1898.71,0],["2015-10-16",1898.71,1898.71,1898.71,1898.71,0],["2015-10-19",1898.71,1898.71,1898.71,1898.71,0],["2015-10-20",1898.71,1898.71,1898.71,1898.71,0],["2015-10-21",1898.71,1898.71,1898.71,1898.71,57],["2015-10-22",2084.6,2084.6,2084.6,2084.6,600],["2015-10-23",2084.6,2084.6,2084.6,2084.6,0],["2015-10-26",2084.6,2084.6,2084.6,2084.6,0],["2015-10-27",2084.6,2084.6,2084.6,2084.6,0],["2015-10-28",2084.6,2084.6,2084.6,2084.6,0],["2015-10-29",2084.6,2084.6,2084.6,2084.6,0],["2015-10-30",2084.6,2084.6,2084.6,2084.6,0],["2015-11-02",2084.6,2084.6,2084.6,2084.6,0],["2015-11-03",2084.6,2084.6,2084.6,2084.6,0],["2015-11-04",2084.6,2084.6,2084.6,2084.6,0],["2015-11-05",2084.6,2084.6,2084.6,2084.6,0],["2015-11-06",2283.76,2283.76,2283.76,2283.76,1000],["2015-11-09",2283.76,2283.76,2283.76,2283.76,0],["2015-11-10",2283.76,2283.76,2283.76,2283.76,0],["2015-11-11",2283.76,2283.76,2283.76,2283.76,1000],["2015-11-12",2283.76,2283.76,2283.76,2283.76,0],["2015-11-13",2389.98,2456.37,2389.98,2456.37,3900],["2015-11-16",2456.37,2456.37,2456.37,2456.37,0],["2015-11-17",2456.37,2456.37,2456.37,2456.37,0],["2015-11-18",2456.37,2456.37,2456.37,2456.37,0],["2015-11-19",2456.37,2456.37,2456.37,2456.37,0],["2015-11-20",2456.37,2456.37,2456.37,2456.37,0],["2015-11-23",2456.37,2456.37,2456.37,2456.37,0],["2015-11-24",2456.37,2456.37,2456.37,2456.37,0],["2015-11-25",2456.37,2456.37,2456.37,2456.37,0],["2015-11-26",2456.37,2456.37,2456.37,2456.37,0],["2015-11-27",2655.54,2655.54,2655.54,2655.54,400],["2015-11-30",2655.54,2655.54,2655.54,2655.54,0],["2015-12-01",2655.54,2655.54,2655.54,2655.54,0],["2015-12-02",2655.54,2655.54,2655.54,2655.54,0],["2015-12-03",2655.54,2655.54,2655.54,2655.54,0],["2015-12-04",2655.54,2655.54,2655.54,2655.54,0],["2015-12-07",2655.54,2655.54,2655.54,2655.54,0],["2015-12-08",2655.54,2655.54,2655.54,2655.54,0],["2015-12-09",2655.54,2655.54,2655.54,2655.54,0],["2015-12-10",2655.54,2655.54,2655.54,2655.54,0],["2015-12-11",2655.54,2655.54,2655.54,2655.54,0],["2015-12-14",2655.54,2655.54,2655.54,2655.54,0],["2015-12-15",2655.54,2655.54,2655.54,2655.54,0],["2015-12-16",2655.54,2655.54,2655.54,2655.54,0],["2015-12-17",2655.54,2655.54,2655.54,2655.54,0],["2015-12-18",2655.54,2655.54,2655.54,2655.54,0],["2015-12-21",2655.54,2655.54,2655.54,2655.54,0],["2015-12-22",2655.54,2655.54,2655.54,2655.54,0],["2015-12-23",2655.54,2655.54,2655.54,2655.54,0],["2015-12-24",2655.54,2655.54,2655.54,2655.54,0],["2015-12-25",2655.54,2655.54,2655.54,2655.54,0],["2015-12-28",2655.54,2655.54,2655.54,2655.54,0],["2015-12-29",2655.54,2655.54,2655.54,2655.54,0],["2015-12-30",2655.54,2655.54,2655.54,2655.54,0],["2015-12-31",2655.54,2655.54,2655.54,2655.54,0],["2016-01-04",2655.54,2655.54,2655.54,2655.54,0],["2016-01-05",2655.54,2655.54,2655.54,2655.54,0],["2016-01-06",2655.54,2655.54,2655.54,2655.54,0],["2016-01-07",2655.54,2655.54,2655.54,2655.54,0],["2016-01-08",2655.54,2655.54,2655.54,2655.54,0],["2016-01-11",2655.54,2655.54,2655.54,2655.54,0],["2016-01-12",2655.54,2655.54,2655.54,2655.54,0],["2016-01-13",2655.54,2655.54,2655.54,2655.54,0],["2016-01-14",2655.54,2655.54,2655.54,2655.54,0],["2016-01-15",2655.54,2655.54,2655.54,2655.54,0],["2016-01-18",2655.54,2655.54,2655.54,2655.54,0],["2016-01-19",2655.54,2655.54,2655.54,2655.54,0],["2016-01-20",2655.54,2655.54,2655.54,2655.54,0],["2016-01-21",2655.54,2655.54,2655.54,2655.54,0],["2016-01-22",2655.54,2655.54,2655.54,2655.54,0],["2016-01-25",2655.54,2655.54,2655.54,2655.54,0],["2016-01-26",2655.54,2655.54,2655.54,2655.54,0],["2016-01-27",2655.54,2655.54,2655.54,2655.54,0],["2016-01-28",2655.54,2655.54,2655.54,2655.54,0],["2016-01-29",2655.54,2655.54,2655.54,2655.54,0],["2016-02-01",2655.54,2655.54,2655.54,2655.54,0],["2016-02-02",2655.54,2655.54,2655.54,2655.54,0],["2016-02-03",2655.54,2655.54,2655.54,2655.54,0],["2016-02-04",2655.54,2655.54,2655.54,2655.54,0],["2016-02-05",2655.54,2655.54,2655.54,2655.54,0],["2016-02-15",2655.54,2655.54,2655.54,2655.54,0],["2016-02-16",2655.54,2655.54,2655.54,2655.54,0],["2016-02-17",2655.54,2655.54,2655.54,2655.54,0],["2016-02-18",2655.54,2655.54,2655.54,2655.54,0],["2016-02-19",2655.54,2655.54,2655.54,2655.54,0],["2016-02-22",2655.54,2655.54,2655.54,2655.54,0],["2016-02-23",2655.54,2655.54,2655.54,2655.54,0],["2016-02-24",2655.54,2655.54,2655.54,2655.54,0],["2016-02-25",2655.54,2655.54,2655.54,2655.54,0],["2016-02-26",2655.54,2655.54,2655.54,2655.54,0],["2016-02-29",2655.54,2655.54,2655.54,2655.54,0],["2016-03-01",2655.54,2655.54,2655.54,2655.54,0],["2016-03-02",2515.77,2795.3,2515.77,2795.3,7200],["2016-03-03",2795.3,2795.3,2795.3,2795.3,0],["2016-03-04",2795.3,2795.3,2795.3,2795.3,0],["2016-03-07",2795.3,2795.3,2795.3,2795.3,0],["2016-03-08",2795.3,2795.3,2795.3,2795.3,0],["2016-03-09",2795.3,2795.3,2795.3,2795.3,0],["2016-03-10",2795.3,2795.3,2795.3,2795.3,0],["2016-03-11",2795.3,2795.3,2795.3,2795.3,0],["2016-03-14",2795.3,2795.3,2795.3,2795.3,0],["2016-03-15",2795.3,2795.3,2795.3,2795.3,0],["2016-03-16",2795.3,2795.3,2795.3,2795.3,0],["2016-03-17",2795.3,2795.3,2795.3,2795.3,0],["2016-03-18",2795.3,2795.3,2795.3,2795.3,1000],["2016-03-21",2795.3,2795.3,2795.3,2795.3,0],["2016-03-22",2795.3,2795.3,2795.3,2795.3,0],["2016-03-23",3074.83,3074.83,3074.83,3074.83,500],["2016-03-24",3074.83,3074.83,3074.83,3074.83,0],["2016-03-25",3074.83,3074.83,3074.83,3074.83,0],["2016-03-28",3074.83,3074.83,3074.83,3074.83,0],["2016-03-29",3074.83,3074.83,3074.83,3074.83,0],["2016-03-30",3074.83,3074.83,3074.83,3074.83,0],["2016-03-31",3074.83,3074.83,3074.83,3074.83,0],["2016-04-01",3074.83,3074.83,3074.83,3074.83,0],["2016-04-04",3074.83,3074.83,3074.83,3074.83,0],["2016-04-05",3074.83,3074.83,3074.83,3074.83,0],["2016-04-06",3074.83,3074.83,3074.83,3074.83,0],["2016-04-07",3074.83,3074.83,3074.83,3074.83,0],["2016-04-08",3074.83,3074.83,3074.83,3074.83,0],["2016-04-11",3074.83,3074.83,3074.83,3074.83,0],["2016-04-12",3074.83,3074.83,3074.83,3074.83,0],["2016-04-13",3074.83,3074.83,3074.83,3074.83,0],["2016-04-14",3074.83,3074.83,3074.83,3074.83,0],["2016-04-15",3074.83,3074.83,3074.83,3074.83,0],["2016-04-19",3074.83,3074.83,3074.83,3074.83,0],["2016-04-20",3074.83,3074.83,3074.83,3074.83,0],["2016-04-21",3074.83,3074.83,3074.83,3074.83,0],["2016-04-22",3236.66,3236.66,3236.66,3236.66,800],["2016-04-25",3236.66,3236.66,3236.66,3236.66,0],["2016-04-26",3236.66,3236.66,3236.66,3236.66,0],["2016-04-27",3236.66,3236.66,3236.66,3236.66,0],["2016-04-28",3236.66,3236.66,3236.66,3236.66,0],["2016-04-29",3236.66,3236.66,3236.66,3236.66,0],["2016-05-04",3236.66,3236.66,3236.66,3236.66,0],["2016-05-05",2942.42,3236.66,2942.42,3236.66,1200],["2016-05-06",3236.66,3236.66,3236.66,3236.66,0],["2016-05-09",3236.66,3236.66,3236.66,3236.66,0],["2016-05-10",3236.66,3236.66,3236.66,3236.66,500],["2016-05-11",3236.66,3236.66,3236.66,3236.66,0],["2016-05-12",3236.66,3236.66,3236.66,3236.66,0],["2016-05-13",3236.66,3236.66,3236.66,3236.66,0],["2016-05-16",3236.66,3236.66,3236.66,3236.66,0],["2016-05-17",3236.66,3236.66,3236.66,3236.66,0],["2016-05-18",3236.66,3236.66,3236.66,3236.66,0],["2016-05-19",3236.66,3236.66,3236.66,3236.66,0],["2016-05-20",3236.66,3236.66,3236.66,3236.66,0],["2016-05-23",3236.66,3236.66,3236.66,3236.66,0],["2016-05-24",3236.66,3236.66,3236.66,3236.66,0],["2016-05-25",3236.66,3236.66,3236.66,3236.66,2000],["2016-05-26",3236.66,3236.66,3236.66,3236.66,0],["2016-05-27",3236.66,3236.66,3236.66,3236.66,0],["2016-05-30",3310.22,3383.78,3310.22,3383.78,1800],["2016-05-31",3383.78,3383.78,3383.78,3383.78,0],["2016-06-01",3383.78,3383.78,3383.78,3383.78,0],["2016-06-02",3383.78,3383.78,3383.78,3383.78,0],["2016-06-03",3383.78,3383.78,3383.78,3383.78,0],["2016-06-06",3383.78,3383.78,3383.78,3383.78,0],["2016-06-07",3383.78,3383.78,3383.78,3383.78,0],["2016-06-08",3383.78,3383.78,3383.78,3383.78,0],["2016-06-09",3383.78,3383.78,3383.78,3383.78,0],["2016-06-10",3383.78,3383.78,3383.78,3383.78,0],["2016-06-13",3383.78,3383.78,3383.78,3383.78,0],["2016-06-14",3722.16,3722.16,3722.16,3722.16,100],["2016-06-15",4089.97,4089.97,4089.97,4089.97,100],["2016-06-16",4487.19,4487.19,4487.19,4487.19,100],["2016-06-17",4928.56,4928.56,4928.56,4928.56,100],["2016-06-20",4928.56,4928.56,4928.56,4928.56,0],["2016-06-21",4928.56,4928.56,4928.56,4928.56,0],["2016-06-22",4928.56,4928.56,4928.56,4928.56,0],["2016-06-23",4928.56,4928.56,4928.56,4928.56,0],["2016-06-24",4928.56,4928.56,4928.56,4928.56,0],["2016-06-27",5414.06,5414.06,5414.06,5414.06,500],["2016-06-28",5414.06,5414.06,5414.06,5414.06,0],["2016-06-29",5414.06,5414.06,5414.06,5414.06,0],["2016-06-30",5414.06,5414.06,5414.06,5414.06,0],["2016-07-01",5414.06,5928.98,4884.42,5928.98,1850],["2016-07-04",5340.5,6473.33,5340.5,6473.33,2300],["2016-07-05",6473.33,6473.33,6473.33,6473.33,0],["2016-07-06",6473.33,6473.33,6473.33,6473.33,0],["2016-07-07",5825.99,7091.24,5825.99,7091.24,1000],["2016-07-08",6385.06,6385.06,6385.06,6385.06,100],["2016-07-11",6385.06,6385.06,6385.06,6385.06,0],["2016-07-12",6385.06,6385.06,6385.06,6385.06,0],["2016-07-13",5752.43,5752.43,5752.43,5752.43,2900],["2016-07-14",5752.43,5752.43,5752.43,5752.43,0],["2016-07-15",5752.43,5752.43,5752.43,5752.43,0],["2016-07-18",5752.43,5752.43,5752.43,5752.43,0],["2016-07-19",5752.43,5752.43,5752.43,5752.43,0],["2016-07-20",5752.43,5752.43,5752.43,5752.43,0],["2016-07-21",5752.43,5752.43,5752.43,5752.43,0],["2016-07-22",5752.43,5752.43,5752.43,5752.43,0],["2016-07-25",5752.43,5752.43,5752.43,5752.43,0],["2016-07-26",5752.43,5752.43,5752.43,5752.43,0],["2016-07-27",5752.43,5752.43,5752.43,5752.43,0],["2016-07-28",5752.43,5752.43,5752.43,5752.43,0],["2016-07-29",5752.43,5752.43,5752.43,5752.43,0],["2016-08-01",5752.43,5752.43,5752.43,5752.43,0],["2016-08-02",5752.43,5752.43,5752.43,5752.43,0],["2016-08-03",5752.43,5752.43,5752.43,5752.43,0],["2016-08-04",5752.43,5752.43,5752.43,5752.43,0],["2016-08-05",5752.43,5752.43,5752.43,5752.43,0],["2016-08-08",5752.43,5752.43,5752.43,5752.43,0],["2016-08-09",5752.43,5752.43,5752.43,5752.43,0],["2016-08-10",5752.43,5752.43,5752.43,5752.43,0],["2016-08-11",5752.43,5752.43,5752.43,5752.43,0],["2016-08-12",5752.43,5752.43,5752.43,5752.43,0],["2016-08-15",5752.43,5752.43,5752.43,5752.43,0],["2016-08-16",5752.43,5752.43,5752.43,5752.43,0],["2016-08-17",5752.43,5752.43,5752.43,5752.43,0],["2016-08-18",5752.43,5752.43,5752.43,5752.43,0],["2016-08-19",5752.43,5752.43,5752.43,5752.43,0],["2016-08-22",5752.43,5752.43,5752.43,5752.43,0],["2016-08-23",5752.43,5752.43,5752.43,5752.43,0],["2016-08-24",5752.43,5752.43,5752.43,5752.43,0],["2016-08-25",5752.43,5752.43,5752.43,5752.43,0],["2016-08-26",5752.43,5752.43,5752.43,5752.43,0],["2016-08-29",6326.21,6326.21,6326.21,6326.21,200],["2016-08-30",6326.21,6326.21,6326.21,6326.21,0],["2016-08-31",6399.77,6399.77,6326.21,6399.77,2900],["2016-09-01",6399.77,6399.77,6399.77,6399.77,0],["2016-09-05",6399.77,6399.77,6399.77,6399.77,0],["2016-09-06",6399.77,6399.77,6399.77,6399.77,0],["2016-09-07",6399.77,6399.77,6399.77,6399.77,0],["2016-09-08",6399.77,6399.77,6399.77,6399.77,0],["2016-09-09",6914.69,6914.69,6914.69,6914.69,400],["2016-09-12",6914.69,6914.69,6914.69,6914.69,0],["2016-09-13",6914.69,6914.69,6914.69,6914.69,1600],["2016-09-14",6914.69,6914.69,6914.69,6914.69,0],["2016-09-15",7061.81,7061.81,7061.81,7061.81,200],["2016-09-16",7061.81,7061.81,7061.81,7061.81,0],["2016-09-19",7061.81,7061.81,7061.81,7061.81,0],["2016-09-20",7061.81,7061.81,7061.81,7061.81,0],["2016-09-21",7061.81,7061.81,7061.81,7061.81,200],["2016-09-22",7061.81,7061.81,7061.81,7061.81,0],["2016-09-23",7061.81,7061.81,7061.81,7061.81,0],["2016-09-26",7061.81,7061.81,7061.81,7061.81,0],["2016-09-27",7061.81,7061.81,7061.81,7061.81,0],["2016-09-28",7061.81,7061.81,7061.81,7061.81,0],["2016-09-29",7061.81,7061.81,7061.81,7061.81,100],["2016-09-30",7061.81,7061.81,7061.81,7061.81,0],["2016-10-03",7061.81,7061.81,7061.81,7061.81,0],["2016-10-04",7061.81,7061.81,7061.81,7061.81,0],["2016-10-05",7061.81,7061.81,7061.81,7061.81,0],["2016-10-06",7061.81,7061.81,7061.81,7061.81,105],["2016-10-07",7061.81,7061.81,7061.81,7061.81,0],["2016-10-10",7061.81,7061.81,7061.81,7061.81,0],["2016-10-11",7061.81,7061.81,7061.81,7061.81,0],["2016-10-12",7061.81,7061.81,7061.81,7061.81,0],["2016-10-13",7061.81,7061.81,7061.81,7061.81,0],["2016-10-14",7061.81,7061.81,7061.81,7061.81,0],["2016-10-17",7061.81,7061.81,7061.81,7061.81,0],["2016-10-18",7061.81,7061.81,7061.81,7061.81,0],["2016-10-19",7061.81,7061.81,7061.81,7061.81,0],["2016-10-20",7061.81,7061.81,7061.81,7061.81,0],["2016-10-21",7061.81,7061.81,7061.81,7061.81,0],["2016-10-24",7061.81,7061.81,7061.81,7061.81,0],["2016-10-25",7061.81,7061.81,7061.81,7061.81,0],["2016-10-26",7061.81,7061.81,7061.81,7061.81,0],["2016-10-27",7061.81,7061.81,7061.81,7061.81,0],["2016-10-28",7061.81,7061.81,7061.81,7061.81,0],["2016-10-31",7061.81,7061.81,7061.81,7061.81,0],["2016-11-01",7061.81,7061.81,7061.81,7061.81,0],["2016-11-02",7061.81,7061.81,7061.81,7061.81,0],["2016-11-03",7061.81,7061.81,7061.81,7061.81,0],["2016-11-04",7061.81,7061.81,7061.81,7061.81,0],["2016-11-07",7061.81,7061.81,7061.81,7061.81,0],["2016-11-08",7061.81,7061.81,7061.81,7061.81,0],["2016-11-09",7061.81,7061.81,7061.81,7061.81,0],["2016-11-10",7061.81,7061.81,7061.81,7061.81,0],["2016-11-11",7061.81,7061.81,7061.81,7061.81,0],["2016-11-14",7061.81,7061.81,7061.81,7061.81,0],["2016-11-15",7061.81,7061.81,7061.81,7061.81,0],["2016-11-16",7061.81,7061.81,7061.81,7061.81,0],["2016-11-17",7061.81,7061.81,7061.81,7061.81,0],["2016-11-18",7061.81,7061.81,7061.81,7061.81,0],["2016-11-21",7061.81,7061.81,7061.81,7061.81,0],["2016-11-22",7061.81,7061.81,7061.81,7061.81,0],["2016-11-23",7061.81,7061.81,7061.81,7061.81,0],["2016-11-24",7061.81,7061.81,7061.81,7061.81,0],["2016-11-25",7061.81,7061.81,7061.81,7061.81,0],["2016-11-28",7061.81,7061.81,7061.81,7061.81,0],["2016-11-29",7061.81,7061.81,7061.81,7061.81,0],["2016-11-30",7061.81,7061.81,7061.81,7061.81,0],["2016-12-01",7061.81,7061.81,7061.81,7061.81,0],["2016-12-02",7061.81,7061.81,7061.81,7061.81,0],["2016-12-05",6355.63,6355.63,6355.63,6355.63,1150],["2016-12-06",6355.63,6355.63,6355.63,6355.63,0],["2016-12-07",6355.63,6355.63,6355.63,6355.63,0],["2016-12-08",6355.63,6355.63,6355.63,6355.63,0],["2016-12-09",6355.63,6355.63,6355.63,6355.63,0],["2016-12-12",6355.63,6355.63,6355.63,6355.63,0],["2016-12-13",6355.63,6355.63,6355.63,6355.63,0],["2016-12-14",6355.63,6355.63,6355.63,6355.63,0],["2016-12-15",6355.63,6355.63,6355.63,6355.63,0],["2016-12-16",6355.63,6355.63,6355.63,6355.63,0],["2016-12-19",6355.63,6355.63,6355.63,6355.63,0],["2016-12-20",6355.63,6355.63,6355.63,6355.63,0],["2016-12-21",6355.63,6355.63,6355.63,6355.63,0],["2016-12-22",6355.63,6355.63,6355.63,6355.63,0],["2016-12-23",6355.63,6355.63,6355.63,6355.63,0],["2016-12-26",6355.63,6355.63,6355.63,6355.63,0],["2016-12-27",6355.63,6355.63,6355.63,6355.63,0],["2016-12-28",6355.63,6355.63,6355.63,6355.63,0],["2016-12-29",6355.63,6355.63,6355.63,6355.63,0],["2016-12-30",6355.63,6355.63,6355.63,6355.63,0],["2017-01-03",6355.63,6355.63,6355.63,6355.63,0],["2017-01-04",6355.63,6355.63,6355.63,6355.63,0],["2017-01-05",6355.63,6355.63,6355.63,6355.63,0],["2017-01-06",6355.63,6355.63,6355.63,6355.63,0],["2017-01-09",6355.63,6355.63,6355.63,6355.63,0],["2017-01-10",6355.63,6355.63,6355.63,6355.63,0],["2017-01-11",6355.63,6355.63,6355.63,6355.63,0],["2017-01-12",6355.63,6355.63,6355.63,6355.63,0],["2017-01-13",6355.63,6355.63,6355.63,6355.63,0],["2017-01-16",6355.63,6355.63,6355.63,6355.63,0],["2017-01-17",6355.63,6355.63,6355.63,6355.63,0],["2017-01-18",6355.63,6355.63,6355.63,6355.63,0],["2017-01-19",6355.63,6355.63,6355.63,6355.63,0],["2017-01-20",6355.63,6355.63,6355.63,6355.63,0],["2017-01-23",6355.63,6355.63,6355.63,6355.63,0],["2017-01-24",6355.63,6355.63,6355.63,6355.63,0],["2017-01-25",6355.63,6355.63,6355.63,6355.63,0],["2017-02-02",6355.63,6355.63,6355.63,6355.63,0],["2017-02-03",6355.63,6355.63,6355.63,6355.63,0],["2017-02-06",6355.63,6355.63,6355.63,6355.63,0],["2017-02-07",6355.63,6355.63,6355.63,6355.63,0],["2017-02-08",6355.63,6355.63,6355.63,6355.63,0],["2017-02-09",6355.63,6355.63,6355.63,6355.63,0],["2017-02-10",6355.63,6355.63,6355.63,6355.63,0],["2017-02-13",6355.63,6355.63,6355.63,6355.63,0],["2017-02-14",6310.56,6310.56,6310.56,6310.56,800],["2017-02-15",6310.56,6310.56,6310.56,6310.56,0],["2017-02-16",6310.56,6310.56,6310.56,6310.56,0],["2017-02-17",6310.56,6310.56,6310.56,6310.56,0],["2017-02-20",6310.56,6310.56,6310.56,6310.56,0],["2017-02-21",6310.56,6310.56,6310.56,6310.56,0],["2017-02-22",6310.56,6310.56,6310.56,6310.56,0],["2017-02-23",6310.56,6310.56,6310.56,6310.56,0],["2017-02-24",6310.56,6310.56,6310.56,6310.56,0],["2017-02-27",6310.56,6310.56,6310.56,6310.56,0],["2017-02-28",6310.56,6310.56,6310.56,6310.56,0],["2017-03-01",5679.5,5679.5,5679.5,5679.5,200],["2017-03-02",5123.57,5123.57,5123.57,5123.57,3100],["2017-03-03",5123.57,5123.57,5123.57,5123.57,0],["2017-03-06",5123.57,5123.57,5123.57,5123.57,0],["2017-03-07",5123.57,5123.57,5123.57,5123.57,0],["2017-03-08",5123.57,5123.57,5123.57,5123.57,0],["2017-03-09",5123.57,5123.57,5123.57,5123.57,0],["2017-03-10",5123.57,5123.57,5123.57,5123.57,0],["2017-03-13",5123.57,5123.57,5123.57,5123.57,0],["2017-03-14",5123.57,5123.57,5123.57,5123.57,0],["2017-03-15",5123.57,5123.57,5123.57,5123.57,0],["2017-03-16",5123.57,5123.57,5123.57,5123.57,0],["2017-03-17",5123.57,5123.57,5123.57,5123.57,0],["2017-03-20",5123.57,5123.57,5123.57,5123.57,0],["2017-03-21",5123.57,5123.57,5123.57,5123.57,0],["2017-03-22",5123.57,5123.57,5123.57,5123.57,0],["2017-03-23",5123.57,5123.57,5123.57,5123.57,0],["2017-03-24",5123.57,5123.57,5123.57,5123.57,0],["2017-03-27",5123.57,5123.57,5123.57,5123.57,0],["2017-03-28",5123.57,5123.57,5123.57,5123.57,1600],["2017-03-29",5123.57,5123.57,5123.57,5123.57,0],["2017-03-30",5123.57,5123.57,5123.57,5123.57,0],["2017-03-31",5123.57,5123.57,5123.57,5123.57,0],["2017-04-03",5123.57,5123.57,5123.57,5123.57,0],["2017-04-04",5123.57,5123.57,5123.57,5123.57,0],["2017-04-05",5123.57,5123.57,5123.57,5123.57,0],["2017-04-07",5123.57,5123.57,5123.57,5123.57,0],["2017-04-10",5123.57,5123.57,5123.57,5123.57,0],["2017-04-11",5123.57,5123.57,5123.57,5123.57,0],["2017-04-12",5123.57,5123.57,5123.57,5123.57,0],["2017-04-13",5123.57,5123.57,5123.57,5123.57,0],["2017-04-14",5123.57,5123.57,5123.57,5123.57,100],["2017-04-17",5108.09,5108.09,5108.09,5108.09,500],["2017-04-18",5108.09,5108.09,5108.09,5108.09,0],["2017-04-19",5108.09,5108.09,5108.09,5108.09,0],["2017-04-20",5108.09,5108.09,5108.09,5108.09,0],["2017-04-21",5108.09,5108.09,5108.09,5108.09,0],["2017-04-24",5108.09,5108.09,5108.09,5108.09,0],["2017-04-25",5108.09,5108.09,5108.09,5108.09,0],["2017-04-26",5108.09,5108.09,5108.09,5108.09,0],["2017-04-27",5108.09,5108.09,5108.09,5108.09,0],["2017-04-28",5108.09,5108.09,5108.09,5108.09,0],["2017-05-03",5108.09,5108.09,5108.09,5108.09,0],["2017-05-04",5108.09,5108.09,5108.09,5108.09,0],["2017-05-05",5108.09,5108.09,5108.09,5108.09,0],["2017-05-08",5108.09,5108.09,5108.09,5108.09,0],["2017-05-09",5108.09,5108.09,5108.09,5108.09,0],["2017-05-10",5108.09,5108.09,5108.09,5108.09,0],["2017-05-11",5108.09,5108.09,5108.09,5108.09,0],["2017-05-12",5108.09,5108.09,5108.09,5108.09,0],["2017-05-15",5108.09,5108.09,5108.09,5108.09,0],["2017-05-16",5108.09,5108.09,5108.09,5108.09,0],["2017-05-17",4643.72,4643.72,4643.72,4643.72,500],["2017-05-18",4643.72,4643.72,4643.72,4643.72,0],["2017-05-19",4643.72,4643.72,4643.72,4643.72,18850],["2017-05-22",4643.72,4643.72,4643.72,4643.72,0],["2017-05-23",4643.72,4643.72,4643.72,4643.72,0],["2017-05-24",4179.35,4179.35,4179.35,4179.35,100],["2017-05-25",3761.41,3761.41,3761.41,3761.41,18400],["2017-05-26",3405.39,3436.35,3405.39,3436.35,800],["2017-05-29",3764.54,3764.54,3764.54,3764.54,100],["2017-05-30",3764.54,3764.54,3764.54,3764.54,0],["2017-05-31",3861.07,4054.12,3861.07,4054.12,14900],["2017-06-01",4054.12,4054.12,4054.12,4054.12,0],["2017-06-02",4054.12,4054.12,4054.12,4054.12,0],["2017-06-05",4459.54,4459.54,4459.54,4459.54,600],["2017-06-06",4459.54,4459.54,4459.54,4459.54,0],["2017-06-07",4459.54,4459.54,4459.54,4459.54,0],["2017-06-08",4459.54,4459.54,4459.54,4459.54,0],["2017-06-09",4459.54,4459.54,4459.54,4459.54,0],["2017-06-12",4826.34,4826.34,4826.34,4826.34,200],["2017-06-13",5115.92,5115.92,5115.92,5115.92,100],["2017-06-14",5115.92,5115.92,5115.92,5115.92,0],["2017-06-15",5251.05,5251.05,5251.05,5251.05,100],["2017-06-16",5251.05,5251.05,5251.05,5251.05,0],["2017-06-19",5251.05,5251.05,5251.05,5251.05,0],["2017-06-20",5251.05,5251.05,5251.05,5251.05,0],["2017-06-21",5251.05,5251.05,5251.05,5251.05,0],["2017-06-22",5251.05,5251.05,5251.05,5251.05,0],["2017-06-23",5444.11,5502.02,5444.11,5502.02,2500],["2017-06-26",5212.44,5212.44,5212.44,5212.44,800],["2017-06-27",5212.44,5212.44,5212.44,5212.44,0],["2017-06-28",5212.44,5212.44,5212.44,5212.44,0],["2017-06-29",5212.44,5212.44,5212.44,5212.44,0],["2017-06-30",5212.44,5212.44,5212.44,5212.44,0],["2017-07-03",5212.44,5212.44,5212.44,5212.44,0],["2017-07-04",5733.69,5733.69,5733.69,5733.69,100],["2017-07-05",5733.69,5733.69,5733.69,5733.69,0],["2017-07-06",5733.69,5733.69,5733.69,5733.69,0],["2017-07-07",5733.69,5733.69,5733.69,5733.69,0],["2017-07-10",5405.5,6293.54,5405.5,6293.54,1100],["2017-07-11",6293.54,6293.54,6293.54,6293.54,0],["2017-07-12",6293.54,6293.54,6293.54,6293.54,1500],["2017-07-13",6293.54,6911.31,6293.54,6911.31,700],["2017-07-14",6911.31,6911.31,6911.31,6911.31,0],["2017-07-17",6911.31,6911.31,6911.31,6911.31,0],["2017-07-18",6911.31,6911.31,6911.31,6911.31,0],["2017-07-19",7587.0,7587.0,7587.0,7587.0,100],["2017-07-20",7587.0,7587.0,7587.0,7587.0,0],["2017-07-21",7587.0,7587.0,7587.0,7587.0,301],["2017-07-24",7587.0,7587.0,7587.0,7587.0,573],["2017-07-25",7587.0,7587.0,7587.0,7587.0,923],["2017-07-26",7587.0,7587.0,7587.0,7587.0,35],["2017-07-27",7587.0,7587.0,7587.0,7587.0,99],["2017-07-28",7587.0,7587.0,7587.0,7587.0,23],["2017-07-31",7587.0,7587.0,7587.0,7587.0,0],["2017-08-01",7587.0,7587.0,7587.0,7587.0,34],["2017-08-02",7587.0,7587.0,7587.0,7587.0,0],["2017-08-03",7587.0,7587.0,7587.0,7587.0,10],["2017-08-04",7587.0,7587.0,7587.0,7587.0,0],["2017-08-07",7587.0,7587.0,7587.0,7587.0,0],["2017-08-08",7123.67,7142.98,7123.67,7142.98,300],["2017-08-09",7142.98,7142.98,7142.98,7142.98,0],["2017-08-10",7529.09,7529.09,7529.09,7529.09,200],["2017-08-11",7529.09,7529.09,7529.09,7529.09,0],["2017-08-14",7529.09,7529.09,7529.09,7529.09,0],["2017-08-15",7529.09,7529.09,7529.09,7529.09,0],["2017-08-16",7529.09,7529.09,7529.09,7529.09,0],["2017-08-17",7529.09,7529.09,7529.09,7529.09,0],["2017-08-18",7529.09,7529.09,7529.09,7529.09,0],["2017-08-21",7529.09,7529.09,7529.09,7529.09,0],["2017-08-22",7529.09,7529.09,7529.09,7529.09,300],["2017-08-23",7529.09,7529.09,7529.09,7529.09,0],["2017-08-24",7529.09,7529.09,7529.09,7529.09,0],["2017-08-25",7529.09,7529.09,7529.09,7529.09,0],["2017-08-28",7529.09,7529.09,7529.09,7529.09,0],["2017-08-29",7529.09,7529.09,7529.09,7529.09,0],["2017-08-30",7529.09,7529.09,7529.09,7529.09,0],["2017-08-31",7529.09,7529.09,7529.09,7529.09,0],["2017-09-01",7529.09,7529.09,7529.09,7529.09,0],["2017-09-05",7529.09,7529.09,7529.09,7529.09,0],["2017-09-06",7529.09,7529.09,7529.09,7529.09,0],["2017-09-07",7529.09,7529.09,7529.09,7529.09,0],["2017-09-08",7529.09,7529.09,7529.09,7529.09,0],["2017-09-11",7529.09,7529.09,7529.09,7529.09,0],["2017-09-12",7529.09,7529.09,7529.09,7529.09,0],["2017-09-13",7529.09,7529.09,7529.09,7529.09,0],["2017-09-14",7529.09,7529.09,7529.09,7529.09,0],["2017-09-15",7529.09,7529.09,7529.09,7529.09,0],["2017-09-18",7529.09,7529.09,7529.09,7529.09,0],["2017-09-19",7529.09,7529.09,7529.09,7529.09,0],["2017-09-20",7529.09,7529.09,7529.09,7529.09,0],["2017-09-21",8281.99,8281.99,8281.99,8281.99,100],["2017-09-22",8281.99,8281.99,8281.99,8281.99,0],["2017-09-25",8281.99,8281.99,8281.99,8281.99,0],["2017-09-26",8281.99,8281.99,8281.99,8281.99,0],["2017-09-27",8281.99,8281.99,8281.99,8281.99,0],["2017-09-28",8281.99,8281.99,8281.99,8281.99,0],["2017-09-29",9073.51,9073.51,9073.51,9073.51,100],["2017-10-02",9073.51,9073.51,9073.51,9073.51,0],["2017-10-03",9073.51,9073.51,9073.51,9073.51,0],["2017-10-04",9073.51,9073.51,9073.51,9073.51,0],["2017-10-05",9073.51,9073.51,9073.51,9073.51,0],["2017-10-06",9073.51,9073.51,9073.51,9073.51,0],["2017-10-09",9073.51,9073.51,9073.51,9073.51,0],["2017-10-10",9073.51,9073.51,9073.51,9073.51,0],["2017-10-11",8166.16,8166.16,8166.16,8166.16,100],["2017-10-12",8166.16,8166.16,8166.16,8166.16,0],["2017-10-13",8166.16,8166.16,8166.16,8166.16,0],["2017-10-16",8166.16,8166.16,8166.16,8166.16,10],["2017-10-17",8166.16,8166.16,8166.16,8166.16,0],["2017-10-18",8166.16,8166.16,8166.16,8166.16,0],["2017-10-19",8166.16,8166.16,8166.16,8166.16,0],["2017-10-20",8166.16,8166.16,8166.16,8166.16,10],["2017-10-23",7355.34,7355.34,7355.34,7355.34,100],["2017-10-24",7355.34,7355.34,7355.34,7355.34,0],["2017-10-25",7355.34,7355.34,7355.34,7355.34,0],["2017-10-26",7355.34,7355.34,7355.34,7355.34,0],["2017-10-27",7355.34,7355.34,7355.34,7355.34,0],["2017-10-30",7297.42,7297.42,7297.42,7297.42,300],["2017-10-31",6583.12,6583.12,6583.12,6583.12,789],["2017-11-01",6583.12,6583.12,6583.12,6583.12,0],["2017-11-02",6583.12,6583.12,6583.12,6583.12,0],["2017-11-03",6486.6,6486.6,6486.6,6486.6,100],["2017-11-06",6486.6,6486.6,6486.6,6486.6,0],["2017-11-07",6486.6,6486.6,6486.6,6486.6,0],["2017-11-08",6486.6,6486.6,6486.6,6486.6,0],["2017-11-09",6486.6,6486.6,6486.6,6486.6,0],["2017-11-10",6486.6,6486.6,6486.6,6486.6,0],["2017-11-13",6486.6,6486.6,6486.6,6486.6,0],["2017-11-14",6486.6,6486.6,6486.6,6486.6,0],["2017-11-15",6486.6,6486.6,6486.6,6486.6,0],["2017-11-16",6486.6,6486.6,6486.6,6486.6,38],["2017-11-17",6486.6,6486.6,6486.6,6486.6,0],["2017-11-20",6486.6,6486.6,6486.6,6486.6,0],["2017-11-21",6486.6,6486.6,6486.6,6486.6,0],["2017-11-22",6486.6,6486.6,6486.6,6486.6,0],["2017-11-23",6486.6,6486.6,6486.6,6486.6,0],["2017-11-24",6486.6,6486.6,6486.6,6486.6,0],["2017-11-27",7123.32,7123.32,7123.32,7123.32,110],["2017-11-28",7819.73,7819.73,7819.73,7819.73,100],["2017-11-29",7819.73,7819.73,7819.73,7819.73,0],["2017-11-30",7819.73,7819.73,7819.73,7819.73,0],["2017-12-01",7819.73,7819.73,7819.73,7819.73,0],["2017-12-04",8595.74,8595.74,8595.74,8595.74,100],["2017-12-05",7740.14,7740.14,7740.14,7740.14,1436],["2017-12-06",7740.14,7740.14,7740.14,7740.14,0],["2017-12-07",7740.14,7740.14,7740.14,7740.14,0],["2017-12-08",7740.14,7740.14,7740.14,7740.14,0],["2017-12-11",7740.14,7740.14,7740.14,7740.14,0],["2017-12-12",7740.14,7740.14,7740.14,7740.14,0],["2017-12-13",7740.14,7740.14,7740.14,7740.14,0],["2017-12-14",7740.14,7740.14,7740.14,7740.14,0],["2017-12-15",7740.14,7740.14,7740.14,7740.14,0],["2017-12-18",7740.14,7740.14,7740.14,7740.14,0],["2017-12-19",7740.14,7740.14,7740.14,7740.14,0],["2017-12-20",7740.14,7740.14,7740.14,7740.14,0],["2017-12-21",7740.14,7740.14,7740.14,7740.14,0],["2017-12-22",7740.14,7740.14,7740.14,7740.14,0],["2017-12-25",7740.14,7740.14,7740.14,7740.14,0],["2017-12-26",7740.14,7740.14,7740.14,7740.14,600],["2017-12-27",7740.14,7740.14,7740.14,7740.14,0],["2017-12-28",7740.14,7740.14,7740.14,7740.14,0],["2017-12-29",7859.53,7859.53,7561.06,7561.06,900],["2018-01-02",7561.06,7561.06,7561.06,7561.06,0],["2018-01-03",7561.06,7561.06,7561.06,7561.06,0],["2018-01-04",7600.86,7600.86,7561.06,7561.06,300],["2018-01-05",7561.06,7561.06,7561.06,7561.06,0],["2018-01-08",7561.06,7561.06,7561.06,7561.06,0],["2018-01-09",7561.06,7561.06,7561.06,7561.06,0],["2018-01-10",7561.06,7561.06,7561.06,7561.06,0],["2018-01-11",7561.06,7561.06,7561.06,7561.06,0],["2018-01-12",7561.06,7561.06,7561.06,7561.06,0],["2018-01-15",7561.06,7561.06,7561.06,7561.06,200],["2018-01-16",7561.06,7561.06,7561.06,7561.06,0],["2018-01-17",7561.06,7561.06,7561.06,7561.06,0],["2018-01-18",7561.06,7561.06,7561.06,7561.06,0],["2018-01-19",7561.06,7561.06,7561.06,7561.06,0],["2018-01-22",7600.86,7600.86,7600.86,7600.86,300],["2018-01-23",7600.86,7600.86,7600.86,7600.86,0],["2018-01-24",7600.86,7600.86,7600.86,7600.86,0],["2018-01-25",7600.86,7600.86,7600.86,7600.86,0],["2018-01-26",7600.86,7600.86,7600.86,7600.86,0],["2018-01-29",7600.86,7600.86,7600.86,7600.86,0],["2018-01-30",7600.86,7600.86,7600.86,7600.86,0],["2018-01-31",7600.86,7600.86,7600.86,7600.86,0],["2018-02-01",7600.86,7600.86,7600.86,7600.86,0],["2018-02-02",7600.86,7600.86,7600.86,7600.86,0],["2018-02-05",7561.06,7561.06,7561.06,7561.06,500],["2018-02-06",7561.06,7561.06,7561.06,7561.06,0],["2018-02-07",7561.06,7561.06,7561.06,7561.06,0],["2018-02-08",7561.06,7561.06,7561.06,7561.06,0],["2018-02-09",7561.06,7561.06,7561.06,7561.06,0],["2018-02-12",7561.06,7561.06,7561.06,7561.06,0],["2018-02-13",7561.06,7561.06,7561.06,7561.06,0],["2018-02-21",7561.06,7561.06,7561.06,7561.06,0],["2018-02-22",7561.06,7561.06,7561.06,7561.06,0],["2018-02-23",7561.06,7561.06,7561.06,7561.06,1800],["2018-02-26",7561.06,7561.06,7561.06,7561.06,0],["2018-02-27",7561.06,7561.06,7561.06,7561.06,0],["2018-02-28",7561.06,7561.06,7561.06,7561.06,0],["2018-03-01",6845.83,6845.83,6845.83,6845.83,400],["2018-03-02",6845.83,6845.83,6845.83,6845.83,0],["2018-03-05",7152.36,7152.36,7152.36,7152.36,4300],["2018-03-06",7152.36,7152.36,7152.36,7152.36,0],["2018-03-07",7152.36,7152.36,7152.36,7152.36,0],["2018-03-08",7152.36,7152.36,7152.36,7152.36,0],["2018-03-09",7152.36,7152.36,7152.36,7152.36,0],["2018-03-12",7152.36,7152.36,7152.36,7152.36,0],["2018-03-13",7152.36,7152.36,7152.36,7152.36,0],["2018-03-14",7152.36,7152.36,7152.36,7152.36,0],["2018-03-15",7152.36,7152.36,7152.36,7152.36,0],["2018-03-16",7152.36,7152.36,7152.36,7152.36,0],["2018-03-19",7152.36,7152.36,7152.36,7152.36,0],["2018-03-20",7152.36,7152.36,7152.36,7152.36,0],["2018-03-21",7152.36,7152.36,7152.36,7152.36,300],["2018-03-22",7152.36,7152.36,7152.36,7152.36,0],["2018-03-23",7152.36,7152.36,7152.36,7152.36,0],["2018-03-26",7152.36,7152.36,7152.36,7152.36,0],["2018-03-27",7152.36,7152.36,7152.36,7152.36,0],["2018-03-28",7152.36,7152.36,7152.36,7152.36,0],["2018-03-29",7152.36,7152.36,7152.36,7152.36,0],["2018-03-30",7152.36,7152.36,7152.36,7152.36,0],["2018-04-02",7152.36,7152.36,7152.36,7152.36,3300],["2018-04-03",7152.36,7152.36,7152.36,7152.36,0],["2018-04-04",7152.36,7152.36,7152.36,7152.36,0],["2018-04-05",7152.36,7152.36,7152.36,7152.36,0],["2018-04-06",7152.36,7152.36,7152.36,7152.36,0],["2018-04-09",7152.36,7152.36,7152.36,7152.36,0],["2018-04-10",7152.36,7152.36,7152.36,7152.36,0],["2018-04-11",7152.36,7152.36,7152.36,7152.36,0],["2018-04-12",7152.36,7152.36,7152.36,7152.36,0],["2018-04-13",7152.36,7152.36,7152.36,7152.36,0],["2018-04-16",7152.36,7152.36,7152.36,7152.36,0],["2018-04-17",7152.36,7152.36,7152.36,7152.36,0],["2018-04-18",7152.36,7152.36,7152.36,7152.36,0],["2018-04-19",7152.36,7152.36,7152.36,7152.36,0],["2018-04-20",7152.36,7152.36,7152.36,7152.36,0],["2018-04-23",7152.36,7152.36,7152.36,7152.36,0],["2018-04-24",7152.36,7152.36,7152.36,7152.36,0],["2018-04-26",7152.36,7152.36,7152.36,7152.36,0],["2018-04-27",7152.36,7152.36,7152.36,7152.36,0],["2018-05-02",7152.36,7152.36,7152.36,7152.36,0],["2018-05-03",7152.36,7152.36,7152.36,7152.36,0],["2018-05-04",7152.36,7152.36,7152.36,7152.36,0],["2018-05-07",7152.36,7152.36,7152.36,7152.36,0],["2018-05-08",6437.12,6437.12,6437.12,6437.12,700],["2018-05-09",6437.12,6437.12,6437.12,6437.12,0],["2018-05-10",6437.12,6437.12,6437.12,6437.12,0],["2018-05-11",6437.12,6437.12,6437.12,6437.12,0],["2018-05-14",6437.12,6437.12,6437.12,6437.12,0],["2018-05-15",6437.12,6437.12,6437.12,6437.12,0],["2018-05-16",6437.12,6437.12,6437.12,6437.12,0],["2018-05-17",6437.12,6437.12,6437.12,6437.12,0],["2018-05-18",6437.12,6437.12,6437.12,6437.12,0],["2018-05-21",6437.12,6437.12,6437.12,6437.12,0],["2018-05-22",6437.12,6437.12,6437.12,6437.12,0],["2018-05-23",6437.12,6437.12,6437.12,6437.12,0],["2018-05-24",6437.12,6437.12,6437.12,6437.12,0],["2018-05-25",6437.12,6437.12,6437.12,6437.12,0],["2018-05-28",6437.12,6437.12,6437.12,6437.12,0],["2018-05-29",6437.12,6437.12,6437.12,6437.12,0],["2018-05-30",6437.12,6437.12,6437.12,6437.12,0],["2018-05-31",6437.12,6437.12,6437.12,6437.12,0],["2018-06-01",6437.12,6437.12,6437.12,6437.12,0],["2018-06-04",6437.12,6437.12,6437.12,6437.12,0],["2018-06-05",6437.12,6437.12,6437.12,6437.12,0],["2018-06-06",6437.12,6437.12,6437.12,6437.12,0],["2018-06-07",6437.12,6437.12,6437.12,6437.12,0],["2018-06-08",6437.12,6437.12,6437.12,6437.12,0],["2018-06-11",6437.12,6437.12,6437.12,6437.12,0],["2018-06-12",6437.12,6437.12,6437.12,6437.12,0],["2018-06-13",6437.12,6437.12,6437.12,6437.12,0],["2018-06-14",6437.12,6437.12,6437.12,6437.12,0],["2018-06-15",6437.12,6437.12,6437.12,6437.12,0],["2018-06-18",6437.12,6437.12,6437.12,6437.12,0],["2018-06-19",6437.12,6437.12,6437.12,6437.12,0],["2018-06-20",6437.12,6437.12,6437.12,6437.12,0],["2018-06-21",6437.12,6437.12,6437.12,6437.12,600],["2018-06-22",6437.12,6437.12,6437.12,6437.12,0],["2018-06-25",6437.12,6437.12,6437.12,6437.12,0],["2018-06-26",6437.12,6437.12,6437.12,6437.12,0],["2018-06-27",6437.12,6437.12,6437.12,6437.12,0],["2018-06-28",6437.12,6437.12,6437.12,6437.12,0],["2018-06-29",6437.12,6437.12,6437.12,6437.12,0],["2018-07-02",6437.12,6437.12,6437.12,6437.12,0],["2018-07-03",6437.12,6437.12,6437.12,6437.12,0],["2018-07-04",6437.12,6437.12,6437.12,6437.12,0],["2018-07-05",6437.12,6437.12,6437.12,6437.12,0],["2018-07-06",6437.12,6437.12,6437.12,6437.12,0],["2018-07-09",6437.12,6437.12,6437.12,6437.12,0],["2018-07-10",6437.12,6437.12,6437.12,6437.12,0],["2018-07-11",6437.12,6437.12,6437.12,6437.12,0],["2018-07-12",6437.12,6437.12,6437.12,6437.12,0],["2018-07-13",6437.12,6437.12,6437.12,6437.12,0],["2018-07-16",6437.12,6437.12,6437.12,6437.12,0],["2018-07-17",6437.12,6437.12,6437.12,6437.12,0],["2018-07-18",6437.12,6437.12,6437.12,6437.12,0],["2018-07-19",6437.12,6437.12,6437.12,6437.12,0],["2018-07-20",6437.12,6437.12,6437.12,6437.12,0],["2018-07-23",6437.12,6437.12,6437.12,6437.12,0],["2018-07-24",6437.12,6437.12,6437.12,6437.12,0],["2018-07-25",6437.12,6437.12,6437.12,6437.12,0],["2018-07-26",6437.12,6437.12,6437.12,6437.12,0],["2018-07-27",6437.12,6437.12,6437.12,6437.12,0],["2018-07-30",6437.12,6437.12,6437.12,6437.12,0],["2018-07-31",6437.12,6437.12,6437.12,6437.12,0],["2018-08-01",6437.12,6437.12,6437.12,6437.12,0],["2018-08-02",6437.12,6437.12,6437.12,6437.12,0],["2018-08-03",6437.12,6437.12,6437.12,6437.12,0],["2018-08-06",6437.12,6437.12,6437.12,6437.12,0],["2018-08-07",6437.12,6437.12,6437.12,6437.12,0],["2018-08-08",6437.12,6437.12,6437.12,6437.12,0],["2018-08-09",6437.12,6437.12,6437.12,6437.12,0],["2018-08-10",6437.12,6437.12,6437.12,6437.12,0],["2018-08-13",6437.12,6437.12,6437.12,6437.12,0],["2018-08-14",6437.12,6437.12,6437.12,6437.12,0],["2018-08-15",6437.12,6437.12,6437.12,6437.12,0],["2018-08-16",6437.12,6437.12,6437.12,6437.12,0],["2018-08-17",6437.12,6437.12,6437.12,6437.12,0],["2018-08-20",6437.12,6437.12,6437.12,6437.12,0],["2018-08-21",6437.12,6437.12,6437.12,6437.12,0],["2018-08-22",6437.12,6437.12,6437.12,6437.12,0],["2018-08-23",6437.12,6437.12,6437.12,6437.12,0],["2018-08-24",6437.12,6437.12,6437.12,6437.12,0],["2018-08-27",6437.12,6437.12,6437.12,6437.12,0],["2018-08-28",6437.12,6437.12,6437.12,6437.12,0],["2018-08-29",6437.12,6437.12,6437.12,6437.12,0],["2018-08-30",6437.12,6437.12,6437.12,6437.12,0],["2018-08-31",6437.12,6437.12,6437.12,6437.12,0],["2018-09-04",6437.12,6437.12,6437.12,6437.12,0],["2018-09-05",6437.12,6437.12,6437.12,6437.12,0],["2018-09-06",6437.12,6437.12,6437.12,6437.12,0],["2018-09-07",6437.12,6437.12,6437.12,6437.12,0],["2018-09-10",6437.12,6437.12,6437.12,6437.12,0],["2018-09-11",6437.12,6437.12,6437.12,6437.12,0],["2018-09-12",6437.12,6437.12,6437.12,6437.12,0],["2018-09-13",6437.12,6437.12,6437.12,6437.12,0],["2018-09-14",6437.12,6437.12,6437.12,6437.12,0],["2018-09-17",6437.12,6437.12,6437.12,6437.12,0],["2018-09-18",6437.12,6437.12,6437.12,6437.12,0],["2018-09-19",6437.12,6437.12,6437.12,6437.12,0],["2018-09-20",6437.12,6437.12,6437.12,6437.12,0],["2018-09-21",6437.12,6437.12,6437.12,6437.12,0],["2018-09-24",6437.12,6437.12,6437.12,6437.12,0],["2018-09-25",6437.12,6437.12,6437.12,6437.12,0],["2018-09-26",6437.12,6437.12,6437.12,6437.12,0],["2018-09-27",6437.12,6437.12,6437.12,6437.12,0],["2018-09-28",6437.12,6437.12,6437.12,6437.12,0],["2018-10-01",6437.12,6437.12,6437.12,6437.12,0],["2018-10-02",6437.12,6437.12,6437.12,6437.12,0],["2018-10-03",6437.12,6437.12,6437.12,6437.12,0],["2018-10-04",6437.12,6437.12,6437.12,6437.12,0],["2018-10-05",6437.12,6437.12,6437.12,6437.12,0],["2018-10-08",6437.12,6437.12,6437.12,6437.12,0],["2018-10-09",6437.12,6437.12,6437.12,6437.12,0],["2018-10-10",6437.12,6437.12,6437.12,6437.12,0],["2018-10-11",6437.12,6437.12,6437.12,6437.12,0],["2018-10-12",6437.12,6437.12,6437.12,6437.12,0],["2018-10-15",6437.12,6437.12,6437.12,6437.12,0],["2018-10-16",6437.12,6437.12,6437.12,6437.12,0],["2018-10-17",6437.12,6437.12,6437.12,6437.12,0],["2018-10-18",6437.12,6437.12,6437.12,6437.12,0],["2018-10-19",6437.12,6437.12,6437.12,6437.12,0],["2018-10-22",5926.24,6539.3,5926.24,6539.3,7600],["2018-10-23",6539.3,6948.01,6539.3,6948.01,3800],["2018-10-24",6948.01,6948.01,6948.01,6948.01,0],["2018-10-25",6948.01,6948.01,6948.01,6948.01,0],["2018-10-26",6948.01,6948.01,6948.01,6948.01,0],["2018-10-29",6948.01,6948.01,6948.01,6948.01,0],["2018-10-30",6948.01,6948.01,6948.01,6948.01,0],["2018-10-31",6948.01,6948.01,6948.01,6948.01,0],["2018-11-01",6948.01,6948.01,6948.01,6948.01,0],["2018-11-02",6948.01,6948.01,6948.01,6948.01,0],["2018-11-05",6948.01,6948.01,6948.01,6948.01,0],["2018-11-06",6948.01,6948.01,6948.01,6948.01,0],["2018-11-07",6948.01,6948.01,6948.01,6948.01,0],["2018-11-08",6948.01,6948.01,6948.01,6948.01,0],["2018-11-09",6948.01,6948.01,6948.01,6948.01,0],["2018-11-12",6948.01,6948.01,6948.01,6948.01,0],["2018-11-13",6948.01,6948.01,6948.01,6948.01,0],["2018-11-14",6974.52,6974.52,6974.52,6974.52,100],["2018-11-15",6974.52,6974.52,6974.52,6974.52,0],["2018-11-16",6974.52,6974.52,6974.52,6974.52,0],["2018-11-19",6974.52,6974.52,6974.52,6974.52,0],["2018-11-20",6974.52,6974.52,6974.52,6974.52,0],["2018-11-21",6974.52,6974.52,6974.52,6974.52,0],["2018-11-22",6974.52,6974.52,6974.52,6974.52,0],["2018-11-23",6974.52,6974.52,6974.52,6974.52,0],["2018-11-26",6974.52,6974.52,6974.52,6974.52,0],["2018-11-27",6974.52,6974.52,6974.52,6974.52,0],["2018-11-28",6974.52,6974.52,6974.52,6974.52,0],["2018-11-29",6974.52,6974.52,6974.52,6974.52,0],["2018-11-30",6974.52,6974.52,6974.52,6974.52,0],["2018-12-03",6974.52,6974.52,6974.52,6974.52,0],["2018-12-04",6974.52,6974.52,6974.52,6974.52,0],["2018-12-05",6974.52,6974.52,6974.52,6974.52,0],["2018-12-06",6974.52,6974.52,6974.52,6974.52,0],["2018-12-07",6974.52,6974.52,6974.52,6974.52,0],["2018-12-10",6974.52,6974.52,6974.52,6974.52,0],["2018-12-11",6974.52,6974.52,6974.52,6974.52,0],["2018-12-12",6974.52,6974.52,6974.52,6974.52,0],["2018-12-13",6974.52,6974.52,6974.52,6974.52,0],["2018-12-14",6974.52,6974.52,6974.52,6974.52,0],["2018-12-17",6974.52,6974.52,6974.52,6974.52,0],["2018-12-18",6974.52,6974.52,6974.52,6974.52,0],["2018-12-19",6974.52,6974.52,6974.52,6974.52,0],["2018-12-20",6974.52,6974.52,6974.52,6974.52,0],["2018-12-21",6974.52,6974.52,6974.52,6974.52,0],["2018-12-24",6974.52,6974.52,6974.52,6974.52,0],["2018-12-25",6974.52,6974.52,6974.52,6974.52,0],["2018-12-26",6974.52,6974.52,6974.52,6974.52,0],["2018-12-27",6974.52,6974.52,6974.52,6974.52,0],["2018-12-28",6974.52,6974.52,6974.52,6974.52,0],["2019-01-02",6974.52,6974.52,6974.52,6974.52,0],["2019-01-03",6974.52,6974.52,6974.52,6974.52,0],["2019-01-04",6974.52,6974.52,6974.52,6974.52,0],["2019-01-07",6974.52,6974.52,6974.52,6974.52,0],["2019-01-08",6974.52,6974.52,6974.52,6974.52,0],["2019-01-09",6974.52,6974.52,6974.52,6974.52,0],["2019-01-10",6974.52,6974.52,6974.52,6974.52,0],["2019-01-11",6974.52,6974.52,6974.52,6974.52,0],["2019-01-14",6974.52,6974.52,6974.52,6974.52,0],["2019-01-15",6974.52,6974.52,6974.52,6974.52,0],["2019-01-16",6974.52,6974.52,6974.52,6974.52,0],["2019-01-17",6974.52,6974.52,6974.52,6974.52,0],["2019-01-18",6891.82,6891.82,6891.82,6891.82,1200],["2019-01-21",6891.82,6891.82,6891.82,6891.82,500],["2019-01-22",6891.82,6891.82,6891.82,6891.82,0],["2019-01-23",6891.82,6891.82,6891.82,6891.82,0],["2019-01-24",6891.82,6891.82,6891.82,6891.82,0],["2019-01-25",6891.82,6891.82,6891.82,6891.82,0],["2019-01-28",6891.82,6891.82,6891.82,6891.82,0],["2019-01-29",6891.82,6891.82,6891.82,6891.82,0],["2019-01-30",6891.82,6891.82,6891.82,6891.82,0],["2019-01-31",6891.82,6891.82,6891.82,6891.82,0],["2019-02-01",6891.82,6891.82,6891.82,6891.82,0],["2019-02-11",6891.82,6891.82,6891.82,6891.82,0],["2019-02-12",6891.82,6891.82,6891.82,6891.82,0],["2019-02-13",6891.82,6891.82,6891.82,6891.82,0],["2019-02-14",7581.0,7581.0,7581.0,7581.0,100],["2019-02-15",6836.69,6836.69,6836.69,6836.69,100],["2019-02-18",6836.69,6836.69,6836.69,6836.69,0],["2019-02-19",6836.69,6836.69,6836.69,6836.69,0],["2019-02-20",6836.69,6836.69,6836.69,6836.69,0],["2019-02-21",6836.69,6836.69,6836.69,6836.69,0],["2019-02-22",6836.69,6836.69,6836.69,6836.69,0],["2019-02-25",6836.69,6836.69,6836.69,6836.69,0],["2019-02-26",6836.69,6836.69,6836.69,6836.69,0],["2019-02-27",6836.69,6836.69,6836.69,6836.69,0],["2019-02-28",6836.69,6836.69,6836.69,6836.69,0],["2019-03-01",6836.69,6836.69,6836.69,6836.69,0],["2019-03-04",6836.69,6836.69,6836.69,6836.69,1400],["2019-03-05",6836.69,6836.69,6836.69,6836.69,0],["2019-03-06",6836.69,6836.69,6836.69,6836.69,0],["2019-03-07",6836.69,6836.69,6836.69,6836.69,0],["2019-03-08",6836.69,6836.69,6836.69,6836.69,0],["2019-03-11",6836.69,6836.69,6836.69,6836.69,0],["2019-03-12",6836.69,6836.69,6836.69,6836.69,0],["2019-03-13",6836.69,6836.69,6836.69,6836.69,0],["2019-03-14",6836.69,6836.69,6836.69,6836.69,0],["2019-03-15",6836.69,6836.69,6836.69,6836.69,0],["2019-03-18",6836.69,6836.69,6836.69,6836.69,0],["2019-03-19",6836.69,6836.69,6836.69,6836.69,0],["2019-03-20",6836.69,6836.69,6836.69,6836.69,0],["2019-03-21",6836.69,6836.69,6836.69,6836.69,0],["2019-03-22",6836.69,6836.69,6836.69,6836.69,0],["2019-03-25",6836.69,6836.69,6836.69,6836.69,0],["2019-03-26",6836.69,6836.69,6836.69,6836.69,0],["2019-03-27",6836.69,6836.69,6836.69,6836.69,0],["2019-03-28",6836.69,6836.69,6836.69,6836.69,0],["2019-03-29",6836.69,6836.69,6836.69,6836.69,0],["2019-04-01",6836.69,6836.69,6836.69,6836.69,0],["2019-04-02",6836.69,6836.69,6836.69,6836.69,0],["2019-04-03",6836.69,6836.69,6836.69,6836.69,0],["2019-04-04",6836.69,6836.69,6836.69,6836.69,0],["2019-04-05",6836.69,6836.69,6836.69,6836.69,0],["2019-04-08",6836.69,6836.69,6836.69,6836.69,0],["2019-04-09",6836.69,6836.69,6836.69,6836.69,0],["2019-04-10",6836.69,6836.69,6836.69,6836.69,0],["2019-04-11",6836.69,6836.69,6836.69,6836.69,0],["2019-04-12",6836.69,6836.69,6836.69,6836.69,0],["2019-04-16",6836.69,6836.69,6836.69,6836.69,0],["2019-04-17",6836.69,6836.69,6836.69,6836.69,0],["2019-04-18",6836.69,6836.69,6836.69,6836.69,0],["2019-04-19",6836.69,6836.69,6836.69,6836.69,0],["2019-04-22",6836.69,6836.69,6836.69,6836.69,0],["2019-04-23",6836.69,6836.69,6836.69,6836.69,0],["2019-04-24",6836.69,6836.69,6836.69,6836.69,50000],["2019-04-25",6836.69,6836.69,6836.69,6836.69,0],["2019-04-26",6836.69,6836.69,6836.69,6836.69,0],["2019-05-02",6836.69,6836.69,6836.69,6836.69,0],["2019-05-03",6836.69,6836.69,6836.69,6836.69,0],["2019-05-06",6836.69,6836.69,6836.69,6836.69,0],["2019-05-07",6836.69,6836.69,6836.69,6836.69,0],["2019-05-08",6836.69,6836.69,6836.69,6836.69,0],["2019-05-09",6836.69,6836.69,6836.69,6836.69,0],["2019-05-10",6836.69,6836.69,6836.69,6836.69,0],["2019-05-13",6836.69,6836.69,6836.69,6836.69,0],["2019-05-14",6836.69,6836.69,6836.69,6836.69,0],["2019-05-15",6836.69,6836.69,6836.69,6836.69,130000],["2019-05-16",6836.69,6836.69,6836.69,6836.69,0],["2019-05-17",6836.69,6836.69,6836.69,6836.69,0],["2019-05-20",6836.69,6836.69,6836.69,6836.69,0],["2019-05-21",6836.69,6836.69,6836.69,6836.69,0],["2019-05-22",6836.69,6836.69,6836.69,6836.69,0],["2019-05-23",6836.69,6836.69,6836.69,6836.69,0],["2019-05-24",6836.69,6836.69,6836.69,6836.69,0],["2019-05-27",6836.69,6836.69,6836.69,6836.69,0],["2019-05-28",6836.69,6836.69,6836.69,6836.69,0],["2019-05-29",6836.69,6836.69,6836.69,6836.69,0],["2019-05-30",6836.69,6836.69,6836.69,6836.69,0],["2019-05-31",6836.69,6836.69,6836.69,6836.69,0],["2019-06-03",6836.69,6836.69,6836.69,6836.69,0],["2019-06-04",6836.69,6836.69,6836.69,6836.69,0],["2019-06-05",6836.69,6836.69,6836.69,6836.69,0],["2019-06-06",6836.69,6836.69,6836.69,6836.69,0],["2019-06-07",6836.69,6836.69,6836.69,6836.69,0],["2019-06-10",6836.69,6836.69,6836.69,6836.69,0],["2019-06-11",6836.69,6836.69,6836.69,6836.69,79],["2019-06-12",6836.69,6836.69,6836.69,6836.69,0],["2019-06-13",6836.69,6836.69,6836.69,6836.69,0],["2019-06-14",6836.69,6836.69,6836.69,6836.69,0],["2019-06-17",6836.69,6836.69,6836.69,6836.69,0],["2019-06-18",6836.69,6836.69,6836.69,6836.69,0],["2019-06-19",6836.69,6836.69,6836.69,6836.69,0],["2019-06-20",6836.69,6836.69,6836.69,6836.69,0],["2019-06-21",6836.69,6836.69,6836.69,6836.69,0],["2019-06-24",6836.69,6836.69,6836.69,6836.69,0],["2019-06-25",6836.69,6836.69,6836.69,6836.69,0],["2019-06-26",7468.65,7468.65,7468.65,7468.65,500],["2019-06-27",7468.65,7468.65,7468.65,7468.65,2000],["2019-06-28",7325.02,7325.02,7325.02,7325.02,500],["2019-07-01",7325.02,7325.02,7325.02,7325.02,0],["2019-07-02",8043.16,8043.16,8043.16,8043.16,100],["2019-07-03",8043.16,8043.16,8043.16,8043.16,0],["2019-07-04",8043.16,8043.16,8043.16,8043.16,0],["2019-07-05",8043.16,8043.16,8043.16,8043.16,0],["2019-07-08",8043.16,8043.16,8043.16,8043.16,0],["2019-07-09",8043.16,8043.16,8043.16,8043.16,0],["2019-07-10",8043.16,8043.16,8043.16,8043.16,0],["2019-07-11",8043.16,8043.16,8043.16,8043.16,0],["2019-07-12",8043.16,8043.16,8043.16,8043.16,0],["2019-07-15",8043.16,8043.16,8043.16,8043.16,0],["2019-07-16",8043.16,8043.16,8043.16,8043.16,0],["2019-07-17",8043.16,8043.16,8043.16,8043.16,0],["2019-07-18",8043.16,8043.16,8043.16,8043.16,0],["2019-07-19",8043.16,8043.16,8043.16,8043.16,0],["2019-07-22",8043.16,8043.16,8043.16,8043.16,0],["2019-07-23",8043.16,8043.16,8043.16,8043.16,0],["2019-07-24",8043.16,8043.16,8043.16,8043.16,0],["2019-07-25",8043.16,8043.16,8043.16,8043.16,0],["2019-07-26",8043.16,8043.16,8043.16,8043.16,0],["2019-07-29",8043.16,8043.16,8043.16,8043.16,0],["2019-07-30",8043.16,8043.16,8043.16,8043.16,0],["2019-07-31",8847.48,8847.48,8847.48,8847.48,100],["2019-08-01",8847.48,8847.48,8847.48,8847.48,0],["2019-08-02",8847.48,8847.48,8847.48,8847.48,0],["2019-08-05",8847.48,8847.48,8847.48,8847.48,0],["2019-08-06",8847.48,8847.48,8847.48,8847.48,0],["2019-08-07",8847.48,8847.48,8847.48,8847.48,0],["2019-08-08",8847.48,8847.48,8847.48,8847.48,0],["2019-08-09",8847.48,8847.48,8847.48,8847.48,0],["2019-08-12",8847.48,8847.48,8847.48,8847.48,0],["2019-08-13",8847.48,8847.48,8847.48,8847.48,0],["2019-08-14",8847.48,8847.48,8847.48,8847.48,0],["2019-08-15",8847.48,8847.48,8847.48,8847.48,0],["2019-08-16",8847.48,8847.48,8847.48,8847.48,0],["2019-08-19",8847.48,8847.48,8847.48,8847.48,0],["2019-08-20",8847.48,8847.48,8847.48,8847.48,0],["2019-08-21",8847.48,8847.48,8847.48,8847.48,0],["2019-08-22",8847.48,8847.48,8847.48,8847.48,0],["2019-08-23",8847.48,8847.48,8847.48,8847.48,0],["2019-08-26",8847.48,8847.48,8847.48,8847.48,0],["2019-08-27",8847.48,8847.48,8847.48,8847.48,0],["2019-08-28",8847.48,8847.48,8847.48,8847.48,0],["2019-08-29",8847.48,8847.48,8847.48,8847.48,0],["2019-08-30",8847.48,8847.48,8847.48,8847.48,0],["2019-09-03",8847.48,8847.48,8847.48,8847.48,0],["2019-09-04",8847.48,8847.48,8847.48,8847.48,0],["2019-09-05",8847.48,8847.48,8847.48,8847.48,0],["2019-09-06",8847.48,8847.48,8847.48,8847.48,0],["2019-09-09",8847.48,8847.48,8847.48,8847.48,0],["2019-09-10",8847.48,8847.48,8847.48,8847.48,0],["2019-09-11",8847.48,8847.48,8847.48,8847.48,0],["2019-09-12",8847.48,8847.48,8847.48,8847.48,0],["2019-09-13",8847.48,8847.48,8847.48,8847.48,0],["2019-09-16",8847.48,8847.48,8847.48,8847.48,0],["2019-09-17",8847.48,8847.48,8847.48,8847.48,0],["2019-09-18",8847.48,8847.48,8847.48,8847.48,0],["2019-09-19",8847.48,8847.48,8847.48,8847.48,0],["2019-09-20",9708.47,9708.47,9708.47,9708.47,1700],["2019-09-23",9708.47,9708.47,9708.47,9708.47,0],["2019-09-24",9708.47,9708.47,9708.47,9708.47,0],["2019-09-25",9708.47,9708.47,9708.47,9708.47,0],["2019-09-26",8758.41,8758.41,8758.41,8758.41,100],["2019-09-27",7897.41,7897.41,7897.41,7897.41,100],["2019-09-30",7897.41,7897.41,7897.41,7897.41,0],["2019-10-01",7125.49,7125.49,7125.49,7125.49,100],["2019-10-02",6412.94,6412.94,6412.94,6412.94,100],["2019-10-03",6412.94,6412.94,6412.94,6412.94,0],["2019-10-04",6412.94,6412.94,6412.94,6412.94,0],["2019-10-07",6412.94,6412.94,6412.94,6412.94,0],["2019-10-08",6412.94,6412.94,6412.94,6412.94,0],["2019-10-09",6412.94,6412.94,6412.94,6412.94,0],["2019-10-10",6412.94,6412.94,6412.94,6412.94,0],["2019-10-11",6412.94,6412.94,6412.94,6412.94,0],["2019-10-14",6412.94,6412.94,6412.94,6412.94,0],["2019-10-15",6412.94,6412.94,6412.94,6412.94,0],["2019-10-16",6412.94,6412.94,6412.94,6412.94,0],["2019-10-17",6412.94,6412.94,6412.94,6412.94,0],["2019-10-18",6412.94,6412.94,6412.94,6412.94,0],["2019-10-21",6442.63,6442.63,6442.63,6442.63,100],["2019-10-22",6442.63,6442.63,6442.63,6442.63,0],["2019-10-23",6442.63,6442.63,6442.63,6442.63,0],["2019-10-24",6442.63,6442.63,6442.63,6442.63,0],["2019-10-25",6442.63,6442.63,6442.63,6442.63,0],["2019-10-28",6442.63,6442.63,6442.63,6442.63,0],["2019-10-29",6442.63,6442.63,6442.63,6442.63,0],["2019-10-30",6442.63,6442.63,6442.63,6442.63,0],["2019-10-31",5819.15,5819.15,5819.15,5819.15,100],["2019-11-01",6383.25,6383.25,5819.15,5819.15,260000],["2019-11-04",5819.15,5819.15,5819.15,5819.15,0],["2019-11-05",5819.15,5819.15,5819.15,5819.15,0],["2019-11-06",6383.25,6383.25,6383.25,6383.25,200],["2019-11-07",7006.73,7006.73,6709.83,6709.83,50100],["2019-11-08",7184.86,7184.86,7184.86,7184.86,100],["2019-11-11",7422.38,7897.41,7422.38,7897.41,2800],["2019-11-12",8609.96,8669.34,8609.96,8669.34,200],["2019-11-13",9530.34,9530.34,9530.34,9530.34,100],["2019-11-14",10480.4,10480.4,10480.4,10480.4,100],["2019-11-15",9441.27,9441.27,9441.27,9441.27,100],["2019-11-18",9441.27,9441.27,9441.27,9441.27,0],["2019-11-19",9797.54,9797.54,9797.54,9797.54,100],["2019-11-20",9797.54,9797.54,9797.54,9797.54,0],["2019-11-21",8817.79,8817.79,8817.79,8817.79,100],["2019-11-22",8817.79,8817.79,8817.79,8817.79,0],["2019-11-25",8817.79,8817.79,8817.79,8817.79,0],["2019-11-26",7986.48,8609.96,7986.48,8609.96,200],["2019-11-27",8609.96,8609.96,8609.96,8609.96,0],["2019-11-28",8609.96,8609.96,8609.96,8609.96,0],["2019-11-29",7748.97,7748.97,7748.97,7748.97,100],["2019-12-02",7748.97,7748.97,7748.97,7748.97,100],["2019-12-03",8253.69,8253.69,8253.69,8253.69,100],["2019-12-04",9055.3,9055.3,9055.3,9055.3,100],["2019-12-05",9797.54,9797.54,9797.54,9797.54,100],["2019-12-06",9797.54,9797.54,9797.54,9797.54,0],["2019-12-09",9797.54,9797.54,9797.54,9797.54,0],["2019-12-10",8817.79,8817.79,8817.79,8817.79,100],["2019-12-11",9619.41,9619.41,9619.41,9619.41,100],["2019-12-12",10539.78,10539.78,10539.78,10539.78,100],["2019-12-13",9500.65,11282.02,9500.65,11282.02,200],["2019-12-16",10153.82,11875.81,10153.82,11875.81,200],["2019-12-17",11875.81,11875.81,11875.81,11875.81,0],["2019-12-18",11875.81,11875.81,11875.81,11875.81,0],["2019-12-19",11875.81,11875.81,11875.81,11875.81,20000],["2019-12-20",11875.81,11875.81,11875.81,11875.81,0],["2019-12-23",10688.23,10688.23,10688.23,10688.23,100],["2019-12-24",10688.23,10688.23,10688.23,10688.23,0],["2019-12-25",10688.23,10688.23,10688.23,10688.23,0],["2019-12-26",10688.23,10688.23,10688.23,10688.23,0],["2019-12-27",10391.33,10391.33,10391.33,10391.33,100],["2019-12-30",10391.33,10391.33,10391.33,10391.33,0],["2019-12-31",10391.33,10391.33,10391.33,10391.33,0],["2020-01-02",9797.54,9797.54,9797.54,9797.54,100],["2020-01-03",9797.54,9797.54,9797.54,9797.54,20000],["2020-01-06",9797.54,9797.54,9797.54,9797.54,0],["2020-01-07",9797.54,9797.54,9797.54,9797.54,0],["2020-01-08",9708.47,9975.68,9708.47,9975.68,200],["2020-01-09",9975.68,9975.68,9975.68,9975.68,0],["2020-01-10",9975.68,9975.68,9975.68,9975.68,0],["2020-01-13",9945.99,9945.99,9945.99,9945.99,800],["2020-01-14",9945.99,9945.99,9945.99,9945.99,0],["2020-01-15",9945.99,9945.99,9945.99,9945.99,0],["2020-01-16",9945.99,9945.99,9945.99,9945.99,0],["2020-01-17",10391.33,10391.33,10391.33,10391.33,20400],["2020-01-20",9945.99,9945.99,9945.99,9945.99,500],["2020-01-21",10005.37,10005.37,10005.37,10005.37,200],["2020-01-22",10005.37,10005.37,10005.37,10005.37,0],["2020-01-30",10005.37,10005.37,10005.37,10005.37,0],["2020-01-31",9827.23,9827.23,9827.23,9827.23,100],["2020-02-03",10777.3,10777.3,9797.54,10658.54,400],["2020-02-04",11578.91,11578.91,11578.91,11578.91,18100],["2020-02-05",12618.05,12618.05,12618.05,12618.05,100],["2020-02-06",12618.05,12618.05,12618.05,12618.05,0],["2020-02-07",12618.05,12618.05,12618.05,12618.05,0],["2020-02-10",12618.05,12618.05,12618.05,12618.05,0],["2020-02-11",12618.05,12618.05,12618.05,12618.05,0],["2020-02-12",12618.05,12618.05,12618.05,12618.05,0],["2020-02-13",12618.05,12618.05,12618.05,12618.05,0],["2020-02-14",12618.05,12618.05,12618.05,12618.05,0],["2020-02-17",12618.05,12618.05,12618.05,12618.05,0],["2020-02-18",12618.05,12618.05,12618.05,12618.05,20000],["2020-02-19",12618.05,12618.05,12618.05,12618.05,0],["2020-02-20",12618.05,12618.05,12618.05,12618.05,0],["2020-02-21",12618.05,12618.05,12618.05,12618.05,0],["2020-02-24",12618.05,12618.05,12618.05,12618.05,0],["2020-02-25",12618.05,12618.05,12618.05,12618.05,0],["2020-02-26",12618.05,12618.05,12618.05,12618.05,0],["2020-02-27",12618.05,12618.05,12618.05,12618.05,0],["2020-02-28",12618.05,12618.05,12618.05,12618.05,0],["2020-03-02",12618.05,12618.05,12618.05,12618.05,0],["2020-03-03",12618.05,12618.05,12618.05,12618.05,0],["2020-03-04",12618.05,12618.05,12618.05,12618.05,0],["2020-03-05",12618.05,12618.05,12618.05,12618.05,18000],["2020-03-06",12618.05,12618.05,12618.05,12618.05,0],["2020-03-09",12618.05,12618.05,12618.05,12618.05,0],["2020-03-10",12618.05,12618.05,12618.05,12618.05,0],["2020-03-11",13682.22,13682.22,13682.22,13682.22,25100],["2020-03-12",14746.39,14746.39,14746.39,14746.39,13100],["2020-03-13",14594.37,14746.39,13286.96,13286.96,50262],["2020-03-16",14594.37,14594.37,14594.37,14594.37,100],["2020-03-17",15962.59,15962.59,15962.59,15962.59,190],["2020-03-18",15962.59,15962.59,15962.59,15962.59,50],["2020-03-19",15962.59,15962.59,15962.59,15962.59,50],["2020-03-20",14381.53,15810.57,14381.53,15810.57,410],["2020-03-23",17330.81,17330.81,17178.79,17239.6,50200],["2020-03-24",17239.6,17239.6,17239.6,17239.6,50],["2020-03-25",18242.96,18242.96,18242.96,18242.96,200],["2020-03-26",16418.66,16418.66,16418.66,16418.66,100],["2020-03-27",17604.46,17604.46,17604.46,17604.46,100],["2020-03-30",15871.38,17604.46,15871.38,17604.46,200],["2020-03-31",17604.46,17604.46,15871.38,17330.81,100350],["2020-04-01",19003.08,19003.08,19003.08,19003.08,100],["2020-04-03",19003.08,19003.08,19003.08,19003.08,0],["2020-04-06",17148.38,17148.38,17148.38,17148.38,100],["2020-04-07",15476.11,18820.65,15476.11,18820.65,200],["2020-04-08",18820.65,18820.65,18820.65,18820.65,11],["2020-04-09",18820.65,18820.65,18820.65,18820.65,0],["2020-04-10",18820.65,18820.65,18820.65,18820.65,18000],["2020-04-13",18820.65,18820.65,18820.65,18820.65,24000],["2020-04-14",18820.65,18820.65,18820.65,18820.65,9000],["2020-04-15",18820.65,18820.65,18820.65,18820.65,0],["2020-04-16",18820.65,18820.65,18820.65,18820.65,0],["2020-04-17",18820.65,18820.65,18820.65,18820.65,0],["2020-04-20",18820.65,18820.65,18820.65,18820.65,0],["2020-04-21",18820.65,18820.65,18820.65,18820.65,0],["2020-04-22",18547.01,18547.01,18547.01,18547.01,11000],["2020-04-23",18547.01,18547.01,18547.01,18547.01,0],["2020-04-24",18547.01,18547.01,18547.01,18547.01,0],["2020-04-27",18547.01,18547.01,18547.01,18547.01,0],["2020-04-28",18547.01,18547.01,18547.01,18547.01,0],["2020-04-29",16692.31,16692.31,16692.31,16692.31,100],["2020-05-04",16692.31,16692.31,16692.31,16692.31,0],["2020-05-05",16692.31,16692.31,16692.31,16692.31,0],["2020-05-06",16692.31,16692.31,16692.31,16692.31,0],["2020-05-07",15050.44,18182.15,15050.44,18182.15,9200],["2020-05-08",16388.26,16388.26,16388.26,16388.26,21100],["2020-05-11",16388.26,16388.26,16388.26,16388.26,0],["2020-05-12",14776.8,17938.91,14776.8,17938.91,200],["2020-05-13",17938.91,17938.91,17938.91,17938.91,0],["2020-05-14",17938.91,17938.91,17938.91,17938.91,0],["2020-05-15",17938.91,17938.91,17938.91,17938.91,0],["2020-05-18",17938.91,17938.91,17938.91,17938.91,20000],["2020-05-19",17938.91,17938.91,17938.91,17938.91,0],["2020-05-20",17938.91,17938.91,17938.91,17938.91,10000],["2020-05-21",17938.91,17938.91,17938.91,17938.91,0],["2020-05-22",18851.06,18851.06,18851.06,18851.06,300],["2020-05-25",16965.95,16965.95,16965.95,16965.95,900],["2020-05-26",16965.95,16965.95,16965.95,16965.95,0],["2020-05-27",16965.95,16965.95,16965.95,16965.95,8500],["2020-05-28",16965.95,16965.95,16965.95,16965.95,0],["2020-05-29",16965.95,16965.95,16965.95,16965.95,0],["2020-06-01",16965.95,16965.95,16965.95,16965.95,0],["2020-06-02",16965.95,16965.95,16965.95,16965.95,0],["2020-06-03",16965.95,16965.95,16965.95,16965.95,0],["2020-06-04",18212.56,18212.56,18212.56,18212.56,18600],["2020-06-05",18547.01,18547.01,18547.01,18547.01,25000],["2020-06-08",18547.01,18547.01,18547.01,18547.01,0],["2020-06-09",18547.01,18547.01,18547.01,18547.01,100],["2020-06-10",18547.01,18547.01,18547.01,18547.01,0],["2020-06-11",18547.01,18547.01,18547.01,18547.01,0],["2020-06-12",18547.01,18547.01,18547.01,18547.01,0],["2020-06-15",18547.01,18547.01,18547.01,18547.01,0],["2020-06-16",18547.01,18547.01,18547.01,18547.01,0],["2020-06-17",18547.01,18547.01,18547.01,18547.01,0],["2020-06-18",18547.01,18547.01,18547.01,18547.01,0],["2020-06-19",18547.01,18547.01,18547.01,18547.01,0],["2020-06-22",18547.01,18547.01,18547.01,18547.01,0],["2020-06-23",18547.01,18547.01,18547.01,18547.01,0],["2020-06-24",18547.01,18547.01,18547.01,18547.01,0],["2020-06-25",18547.01,18547.01,18547.01,18547.01,0],["2020-06-26",18547.01,18547.01,18547.01,18547.01,0],["2020-06-29",18547.01,18547.01,18547.01,18547.01,0],["2020-06-30",18547.01,18547.01,18547.01,18547.01,100],["2020-07-01",18547.01,18547.01,18547.01,18547.01,0],["2020-07-02",18394.99,18394.99,18394.99,18394.99,6300],["2020-07-03",18394.99,18394.99,18394.99,18394.99,6300],["2020-07-06",16570.69,16570.69,16570.69,16570.69,200],["2020-07-07",17634.86,17938.91,17634.86,17938.91,15000],["2020-07-08",17938.91,17938.91,17938.91,17938.91,200],["2020-07-09",16145.02,18516.6,16145.02,18516.6,200],["2020-07-10",16692.31,16692.31,16692.31,16692.31,100],["2020-07-13",18334.18,18334.18,18242.96,18242.96,300],["2020-07-14",16418.66,16418.66,16418.66,16418.66,100],["2020-07-15",16418.66,16418.66,16418.66,16418.66,0],["2020-07-16",17999.72,18030.13,17999.72,18030.13,7200],["2020-07-17",16236.23,18242.96,16236.23,18242.96,600],["2020-07-20",16449.07,16570.69,16449.07,16570.69,200],["2020-07-21",16570.69,16570.69,16570.69,16570.69,0],["2020-07-22",16570.69,16570.69,16570.69,16570.69,0],["2020-07-23",16570.69,16570.69,16570.69,16570.69,0],["2020-07-24",14928.82,18212.56,14928.82,18212.56,700],["2020-07-27",16449.07,18516.6,16449.07,18486.2,7100],["2020-07-28",18242.96,18242.96,18242.96,18242.96,25000],["2020-07-29",18516.6,18516.6,18516.6,18516.6,6500],["2020-07-30",18516.6,18516.6,18516.6,18516.6,6800],["2020-07-31",16692.31,16692.31,16692.31,16692.31,100],["2020-08-03",17634.86,17634.86,17634.86,17634.86,25100],["2020-08-04",17634.86,17634.86,17634.86,17634.86,6100],["2020-08-05",17634.86,17634.86,17634.86,17634.86,0],["2020-08-06",18242.96,18242.96,17672.87,18242.96,43300],["2020-08-07",18242.96,18242.96,18242.96,18242.96,0],["2020-08-10",18204.95,18204.95,18204.95,18204.95,100],["2020-08-11",17102.78,17102.78,17102.78,17102.78,10000],["2020-08-12",18623.02,18623.02,18623.02,18623.02,1000],["2020-08-13",18623.02,18623.02,18623.02,18623.02,0],["2020-08-14",17482.84,19383.15,17102.78,19383.15,43300],["2020-08-17",17862.9,17862.9,17862.9,17862.9,100],["2020-08-18",17862.9,17862.9,17862.9,17862.9,0],["2020-08-19",19003.08,19003.08,19003.08,19003.08,500],["2020-08-20",19003.08,19003.08,19003.08,19003.08,0],["2020-08-21",19003.08,19003.08,19003.08,19003.08,0],["2020-08-24",19003.08,19003.08,19003.08,19003.08,0],["2020-08-25",19003.08,19003.08,19003.08,19003.08,0],["2020-08-26",19003.08,19003.08,19003.08,19003.08,0],["2020-08-27",19003.08,19003.08,19003.08,19003.08,0],["2020-08-28",19003.08,19003.08,19003.08,19003.08,0],["2020-08-31",19003.08,19003.08,19003.08,19003.08,0],["2020-09-01",19003.08,19003.08,19003.08,19003.08,0],["2020-09-03",19763.21,19763.21,19763.21,19763.21,1700],["2020-09-04",19763.21,19763.21,19763.21,19763.21,0],["2020-09-07",19763.21,19763.21,19763.21,19763.21,0],["2020-09-08",19763.21,19763.21,19763.21,19763.21,0],["2020-09-09",19763.21,19763.21,19763.21,19763.21,0],["2020-09-10",19763.21,19763.21,19763.21,19763.21,0],["2020-09-11",19763.21,19763.21,19763.21,19763.21,0],["2020-09-14",19763.21,19763.21,19763.21,19763.21,0],["2020-09-15",19763.21,19763.21,19763.21,19763.21,0],["2020-09-16",19763.21,19763.21,19763.21,19763.21,0],["2020-09-17",19763.21,19763.21,19763.21,19763.21,0],["2020-09-18",19763.21,19763.21,19763.21,19763.21,0],["2020-09-21",19375.69,19375.69,19375.69,19375.69,20000],["2020-09-22",19375.69,19375.69,19375.69,19375.69,0],["2020-09-23",19375.69,19375.69,19375.69,19375.69,0],["2020-09-24",19375.69,19375.69,19375.69,19375.69,17000],["2020-09-25",19375.69,19375.69,19375.69,19375.69,300],["2020-09-28",19375.69,19375.69,19375.69,19375.69,0],["2020-09-29",19375.69,19375.69,19375.69,19375.69,0],["2020-09-30",21274.51,21274.51,21274.51,21274.51,100],["2020-10-01",21274.51,21274.51,21274.51,21274.51,0],["2020-10-02",21274.51,21274.51,21274.51,21274.51,0],["2020-10-05",19181.94,21119.51,19181.94,21119.51,200],["2020-10-06",21119.51,21119.51,21119.51,21119.51,0],["2020-10-07",21119.51,21119.51,21119.51,21119.51,0],["2020-10-08",21119.51,21119.51,21119.51,21119.51,0],["2020-10-09",21119.51,21119.51,21119.51,21119.51,0],["2020-10-12",21119.51,21119.51,21119.51,21119.51,0],["2020-10-13",21119.51,21119.51,21119.51,21119.51,0],["2020-10-14",21119.51,21119.51,21119.51,21119.51,0],["2020-10-15",21119.51,21119.51,21119.51,21119.51,0],["2020-10-16",21119.51,21119.51,21119.51,21119.51,0],["2020-10-19",21119.51,21119.51,21119.51,21119.51,0],["2020-10-20",21119.51,21119.51,21119.51,21119.51,0],["2020-10-21",21119.51,21119.51,21119.51,21119.51,0],["2020-10-22",21119.51,21119.51,21119.51,21119.51,0],["2020-10-23",21119.51,21119.51,21119.51,21119.51,0],["2020-10-26",21119.51,21119.51,21119.51,21119.51,0],["2020-10-27",19026.93,19026.93,19026.93,19026.93,100],["2020-10-28",20538.24,20538.24,20538.24,20538.24,100],["2020-10-29",19065.68,19375.69,19065.68,19375.69,20100],["2020-10-30",19375.69,19375.69,19375.69,19375.69,100],["2020-11-02",19026.93,19026.93,19026.93,19026.93,1000],["2020-11-03",17438.12,20150.72,17438.12,20150.72,600],["2020-11-04",18213.15,18213.15,18213.15,18213.15,100],["2020-11-05",16663.1,19724.46,16663.1,19724.46,200],["2020-11-06",19724.46,19724.46,19724.46,19724.46,0],["2020-11-09",17825.64,19724.46,17825.64,19724.46,200],["2020-11-10",17903.14,18058.15,17903.14,17941.89,80800],["2020-11-11",19569.45,19569.45,19569.45,19569.45,100],["2020-11-12",19569.45,19569.45,19569.45,19569.45,0],["2020-11-13",18213.15,19375.69,18213.15,19375.69,120000],["2020-11-16",19375.69,19375.69,19375.69,19375.69,0],["2020-11-17",19375.69,19375.69,19375.69,19375.69,0],["2020-11-18",19375.69,19375.69,19375.69,19375.69,0],["2020-11-19",18600.67,18600.67,18600.67,18600.67,20500],["2020-11-20",19298.19,19298.19,19298.19,19298.19,100],["2020-11-23",19298.19,19298.19,19298.19,19298.19,0],["2020-11-24",19298.19,19298.19,19298.19,19298.19,0],["2020-11-25",19298.19,19298.19,19298.19,19298.19,0],["2020-11-26",19298.19,19298.19,19298.19,19298.19,0],["2020-11-27",20925.75,20925.75,20925.75,20925.75,1500],["2020-11-30",20925.75,20925.75,20925.75,20925.75,0],["2020-12-01",20925.75,20925.75,20925.75,20925.75,0],["2020-12-02",20925.75,20925.75,20925.75,20925.75,0],["2020-12-03",20925.75,20925.75,20925.75,20925.75,0],["2020-12-04",20925.75,20925.75,20925.75,20925.75,0],["2020-12-07",21313.26,21313.26,21313.26,21313.26,2900],["2020-12-08",21313.26,21313.26,21313.26,21313.26,0],["2020-12-09",21313.26,21313.26,21313.26,21313.26,105000],["2020-12-10",19375.69,19375.69,19375.69,19375.69,10000],["2020-12-11",19375.69,19375.69,19375.69,19375.69,1700],["2020-12-14",19375.69,19375.69,19375.69,19375.69,0],["2020-12-15",19375.69,19375.69,19375.69,19375.69,0],["2020-12-16",19375.69,19375.69,19375.69,19375.69,1300],["2020-12-17",19375.69,19375.69,19375.69,19375.69,2000],["2020-12-18",19375.69,19375.69,19375.69,19375.69,2000],["2020-12-21",19375.69,19375.69,19375.69,19375.69,0],["2020-12-22",19375.69,19375.69,19375.69,19375.69,1700],["2020-12-23",19375.69,19375.69,19375.69,19375.69,0],["2020-12-24",19375.69,19375.69,19375.69,19375.69,0],["2020-12-25",19375.69,19375.69,19375.69,19375.69,0],["2020-12-28",17864.39,17864.39,17864.39,17864.39,2000],["2020-12-29",17476.88,17476.88,17476.88,17476.88,200],["2020-12-30",16275.58,16275.58,16275.58,16275.58,200],["2020-12-31",16275.58,16275.58,16275.58,16275.58,0],["2021-01-04",16275.58,16275.58,16275.58,16275.58,0],["2021-01-05",16275.58,16275.58,16275.58,16275.58,0],["2021-01-06",17903.14,17903.14,17903.14,17903.14,600],["2021-01-07",19689.49,19689.49,19689.49,19689.49,1000],["2021-01-08",18260.41,21634.62,18260.41,21634.62,299200],["2021-01-11",23778.23,23778.23,23778.23,23778.23,16000],["2021-01-12",23420.96,23420.96,23420.96,23420.96,1000],["2021-01-13",23222.48,23420.96,21078.86,21118.56,3900],["2021-01-14",23222.48,23222.48,23222.48,23222.48,400],["2021-01-15",25405.79,25524.88,21039.17,21039.17,6600],["2021-01-18",21039.17,21039.17,21039.17,21039.17,0],["2021-01-19",21039.17,21039.17,21039.17,21039.17,0],["2021-01-20",21039.17,21039.17,21039.17,21039.17,0],["2021-01-21",19848.27,19848.27,19848.27,19848.27,33100],["2021-01-22",19848.27,19848.27,19848.27,19848.27,0],["2021-01-25",19848.27,19848.27,19848.27,19848.27,0],["2021-01-26",19848.27,19848.27,19848.27,19848.27,0],["2021-01-27",19848.27,19848.27,19848.27,19848.27,0],["2021-01-28",19848.27,19848.27,19848.27,19848.27,0],["2021-01-29",19848.27,19848.27,19848.27,19848.27,0],["2021-02-01",18260.41,18260.41,18260.41,18260.41,300],["2021-02-02",18260.41,18260.41,18260.41,18260.41,0],["2021-02-03",18260.41,18260.41,18260.41,18260.41,0],["2021-02-04",19848.27,19848.27,19848.27,19848.27,1000],["2021-02-05",19848.27,19848.27,19848.27,19848.27,0],["2021-02-08",19848.27,19848.27,19848.27,19848.27,0],["2021-02-09",19848.27,19848.27,19848.27,19848.27,0],["2021-02-17",19848.27,19848.27,19848.27,19848.27,0],["2021-02-18",19848.27,19848.27,19848.27,19848.27,0],["2021-02-19",19848.27,19848.27,19848.27,19848.27,0],["2021-02-22",18339.8,18339.8,18339.8,18339.8,100],["2021-02-23",18339.8,18339.8,18339.8,18339.8,0],["2021-02-24",19848.27,19848.27,19848.27,19848.27,1000],["2021-02-25",19848.27,19848.27,19848.27,19848.27,0],["2021-02-26",19848.27,19848.27,19848.27,19848.27,500],["2021-03-01",19848.27,19848.27,19848.27,19848.27,0],["2021-03-02",19848.27,19848.27,19848.27,19848.27,0],["2021-03-03",19848.27,19848.27,19848.27,19848.27,0],["2021-03-04",19848.27,19848.27,19848.27,19848.27,2500],["2021-03-05",17863.44,17863.44,17863.44,17863.44,100],["2021-03-08",18141.32,18141.32,18141.32,18141.32,100100],["2021-03-09",18141.32,18141.32,18141.32,18141.32,0],["2021-03-10",16354.98,16354.98,16354.98,16354.98,100],["2021-03-11",17982.53,17982.53,17982.53,17982.53,1000],["2021-03-12",17982.53,17982.53,17982.53,17982.53,100000],["2021-03-15",17982.53,17982.53,17982.53,17982.53,0],["2021-03-16",18260.41,18260.41,18260.41,18260.41,1000],["2021-03-17",18260.41,18260.41,18260.41,18260.41,51161],["2021-03-18",16434.37,18339.8,16434.37,18339.8,300],["2021-03-19",20165.84,20165.84,20165.84,20165.84,100],["2021-03-22",21991.88,21991.88,21991.88,21991.88,100],["2021-03-23",21197.95,21197.95,21197.95,21197.95,300],["2021-03-24",21197.95,21197.95,21197.95,21197.95,0],["2021-03-25",21197.95,21197.95,21197.95,21197.95,0],["2021-03-26",21197.95,21197.95,21197.95,21197.95,0],["2021-03-29",19887.97,19887.97,19848.27,19848.27,1500],["2021-03-30",19848.27,19848.27,19848.27,19848.27,0],["2021-03-31",19848.27,19848.27,19848.27,19848.27,0],["2021-04-01",19133.73,19133.73,19133.73,19133.73,100],["2021-04-02",19133.73,19133.73,19133.73,19133.73,0],["2021-04-05",19133.73,19133.73,19133.73,19133.73,0],["2021-04-06",19133.73,19133.73,19133.73,19133.73,0],["2021-04-07",19133.73,19133.73,19133.73,19133.73,0],["2021-04-08",19133.73,19133.73,19133.73,19133.73,0],["2021-04-09",19133.73,19133.73,19133.73,19133.73,0],["2021-04-12",19133.73,19133.73,19133.73,19133.73,7587],["2021-04-13",17228.3,17228.3,17228.3,17228.3,100],["2021-04-14",17228.3,17228.3,17228.3,17228.3,0],["2021-04-15",17228.3,17228.3,17228.3,17228.3,0],["2021-04-16",15521.35,18935.25,15521.35,18935.25,1100],["2021-04-19",18935.25,20800.99,18935.25,20800.99,1200],["2021-04-20",22865.21,22865.21,20245.24,20245.24,200],["2021-04-22",22269.76,22269.76,22269.76,22269.76,100],["2021-04-23",22269.76,22269.76,22269.76,22269.76,0],["2021-04-26",22269.76,22269.76,22269.76,22269.76,0],["2021-04-27",22269.76,22269.76,22269.76,22269.76,0],["2021-04-28",23381.26,23381.26,23381.26,23381.26,100],["2021-04-29",23381.26,23381.26,23381.26,23381.26,6000],["2021-05-04",23381.26,23381.26,23381.26,23381.26,0],["2021-05-05",21078.86,23341.57,21078.86,23341.57,400],["2021-05-06",21039.17,21039.17,21039.17,21039.17,4100],["2021-05-07",23103.39,23103.39,23103.39,23103.39,100],["2021-05-10",23103.39,23103.39,23103.39,23103.39,0],["2021-05-11",20800.99,20800.99,20800.99,20800.99,200],["2021-05-12",18776.46,22587.33,18736.77,22587.33,1000],["2021-05-13",22587.33,22587.33,22587.33,22587.33,0],["2021-05-14",22587.33,22587.33,22587.33,22587.33,0],["2021-05-17",24810.34,24810.34,20364.33,20364.33,800],["2021-05-18",22388.85,22388.85,20364.33,20364.33,200],["2021-05-19",22388.85,22388.85,22388.85,22388.85,100],["2021-05-20",22388.85,22388.85,22388.85,22388.85,0],["2021-05-21",22388.85,22388.85,22388.85,22388.85,0],["2021-05-24",20165.84,20165.84,20165.84,20165.84,300],["2021-05-25",22110.97,22110.97,21872.79,21872.79,5800],["2021-05-26",21872.79,21872.79,21872.79,21872.79,0],["2021-05-27",24056.1,24056.1,24056.1,24056.1,100],["2021-05-28",24056.1,24056.1,24056.1,24056.1,0],["2021-05-31",21674.31,23817.93,21674.31,23817.93,200],["2021-06-01",23817.93,23817.93,23817.93,23817.93,0],["2021-06-02",23817.93,23817.93,23817.93,23817.93,0],["2021-06-03",23420.96,23420.96,23420.96,23420.96,300],["2021-06-04",23420.96,23420.96,23420.96,23420.96,0],["2021-06-07",21078.86,21078.86,21078.86,21078.86,300],["2021-06-08",23143.08,23143.08,23143.08,23143.08,100],["2021-06-09",23143.08,23143.08,23143.08,23143.08,0],["2021-06-10",23143.08,23143.08,23143.08,23143.08,500],["2021-06-11",23143.08,23143.08,23143.08,23143.08,0],["2021-06-14",20840.68,20840.68,20840.68,20840.68,200],["2021-06-15",22865.21,22865.21,22865.21,22865.21,100],["2021-06-16",22825.51,22825.51,20602.51,20602.51,300],["2021-06-17",22587.33,22587.33,22547.64,22547.64,1200],["2021-06-18",22547.64,22547.64,22547.64,22547.64,0],["2021-06-21",20324.63,20324.63,20324.63,20324.63,100],["2021-06-22",22309.46,22309.46,20245.24,20245.24,1800],["2021-06-23",19848.27,19848.27,19848.27,19848.27,200],["2021-06-24",19848.27,19848.27,19848.27,19848.27,0],["2021-06-25",19848.27,19848.27,19848.27,19848.27,0],["2021-06-28",19451.31,19451.31,19451.31,19451.31,1000],["2021-06-29",19451.31,19451.31,19451.31,19451.31,0],["2021-06-30",21356.74,21356.74,21356.74,21356.74,100],["2021-07-01",21356.74,21356.74,21356.74,21356.74,0],["2021-07-02",21356.74,21356.74,21356.74,21356.74,0],["2021-07-05",21356.74,21356.74,21356.74,21356.74,0],["2021-07-06",19252.82,19252.82,19252.82,19252.82,100],["2021-07-07",21118.56,21118.56,21118.56,21118.56,100],["2021-07-08",21118.56,21118.56,21118.56,21118.56,0],["2021-07-09",23222.48,23222.48,20642.2,20642.2,300],["2021-07-12",22666.73,22666.73,22666.73,22666.73,100],["2021-07-13",22627.03,22627.03,22627.03,22627.03,1700],["2021-07-14",22627.03,22627.03,22627.03,22627.03,0],["2021-07-15",22627.03,22627.03,22627.03,22627.03,0],["2021-07-16",22627.03,22627.03,22627.03,22627.03,0],["2021-07-19",22627.03,22627.03,22627.03,22627.03,0],["2021-07-20",22627.03,22627.03,22627.03,22627.03,0],["2021-07-21",22627.03,22627.03,22627.03,22627.03,0],["2021-07-22",22627.03,22627.03,22627.03,22627.03,0],["2021-07-23",22627.03,22627.03,22627.03,22627.03,0],["2021-07-26",22627.03,22627.03,22627.03,22627.03,0],["2021-07-27",22627.03,22627.03,22627.03,22627.03,0],["2021-07-28",22627.03,22627.03,22627.03,22627.03,0],["2021-07-29",22627.03,22627.03,22627.03,22627.03,0],["2021-07-30",22627.03,22627.03,22627.03,22627.03,0],["2021-08-02",22627.03,22627.03,22627.03,22627.03,0],["2021-08-03",22627.03,22627.03,22627.03,22627.03,0],["2021-08-04",22627.03,22627.03,22627.03,22627.03,0],["2021-08-05",22627.03,22627.03,22627.03,22627.03,0],["2021-08-06",22627.03,22627.03,22627.03,22627.03,0],["2021-08-09",22627.03,22627.03,22627.03,22627.03,0],["2021-08-10",22627.03,22627.03,22627.03,22627.03,0],["2021-08-11",20642.2,20642.2,20642.2,20642.2,1100],["2021-08-12",20642.2,20642.2,20642.2,20642.2,0],["2021-08-13",20602.51,20642.2,20602.51,20642.2,6400],["2021-08-16",20642.2,20642.2,20642.2,20642.2,3300],["2021-08-17",20642.2,20642.2,20642.2,20642.2,1000],["2021-08-18",20642.2,20642.2,20642.2,20642.2,6400],["2021-08-19",20642.2,20642.2,20642.2,20642.2,0],["2021-08-20",20642.2,20642.2,20642.2,20642.2,0],["2021-08-23",20642.2,20642.2,20642.2,20642.2,0],["2021-08-24",20642.2,20642.2,20642.2,20642.2,0],["2021-08-25",20642.2,20642.2,20642.2,20642.2,0],["2021-08-26",20642.2,20642.2,20642.2,20642.2,0],["2021-08-27",22666.73,22666.73,22666.73,22666.73,100],["2021-08-30",22666.73,22666.73,22666.73,22666.73,0],["2021-08-31",22666.73,22666.73,22666.73,22666.73,0],["2021-09-01",24611.86,24611.86,24611.86,24611.86,2000],["2021-09-06",24611.86,24611.86,24532.46,24572.16,300],["2021-09-07",24572.16,24572.16,24572.16,24572.16,0],["2021-09-08",24572.16,24572.16,24572.16,24572.16,0],["2021-09-09",24572.16,24572.16,24572.16,24572.16,0],["2021-09-10",24572.16,24572.16,24572.16,24572.16,0],["2021-09-13",24572.16,24572.16,24572.16,24572.16,0],["2021-09-14",24572.16,24572.16,24572.16,24572.16,0],["2021-09-15",24572.16,24572.16,24572.16,24572.16,0],["2021-09-16",24572.16,24572.16,24572.16,24572.16,0],["2021-09-17",24572.16,24572.16,24572.16,24572.16,0],["2021-09-20",24410.77,24410.77,24410.77,24410.77,200],["2021-09-21",24410.77,24410.77,24410.77,24410.77,0],["2021-09-22",24410.77,24410.77,24410.77,24410.77,0],["2021-09-23",24410.77,24410.77,24410.77,24410.77,0],["2021-09-24",24410.77,24410.77,24410.77,24410.77,329563],["2021-09-27",24410.77,24410.77,24410.77,24410.77,0],["2021-09-28",24410.77,24410.77,24410.77,24410.77,0],["2021-09-29",24410.77,24410.77,24410.77,24410.77,0],["2021-09-30",24410.77,24410.77,24410.77,24410.77,0],["2021-10-01",24410.77,24410.77,24410.77,24410.77,0],["2021-10-04",24410.77,24410.77,24410.77,24410.77,0],["2021-10-05",24410.77,24410.77,24410.77,24410.77,0],["2021-10-06",22191.61,22191.61,22191.61,22191.61,200],["2021-10-07",22191.61,22191.61,22191.61,22191.61,0],["2021-10-08",22191.61,22191.61,22191.61,22191.61,100],["2021-10-11",22191.61,22191.61,22191.61,22191.61,0],["2021-10-12",22191.61,22191.61,22191.61,22191.61,0],["2021-10-13",22191.61,22191.61,22191.61,22191.61,0],["2021-10-14",22191.61,22191.61,22191.61,22191.61,100],["2021-10-15",24410.77,24410.77,24410.77,24410.77,100],["2021-10-18",24410.77,24410.77,24410.77,24410.77,0],["2021-10-19",24410.77,24410.77,24410.77,24410.77,0],["2021-10-20",24410.77,24410.77,24410.77,24410.77,0],["2021-10-21",24410.77,24410.77,24410.77,24410.77,0],["2021-10-22",24410.77,24410.77,24410.77,24410.77,0],["2021-10-25",24410.77,24410.77,24410.77,24410.77,800],["2021-10-26",24410.77,24410.77,24410.77,24410.77,0],["2021-10-27",24410.77,24410.77,24410.77,24410.77,0],["2021-10-28",24612.51,24612.51,24612.51,24612.51,500],["2021-10-29",24612.51,24612.51,24612.51,24612.51,0],["2021-11-01",24410.77,24410.77,24410.77,24410.77,1900],["2021-11-02",23523.1,23523.1,23523.1,23523.1,100],["2021-11-03",23603.8,23603.8,23603.8,23603.8,1000],["2021-11-04",23603.8,23603.8,23603.8,23603.8,0],["2021-11-05",23603.8,23603.8,23603.8,23603.8,500],["2021-11-08",23603.8,23603.8,23603.8,23603.8,0],["2021-11-09",23603.8,23603.8,23603.8,23603.8,0],["2021-11-10",23603.8,23603.8,23603.8,23603.8,0],["2021-11-11",21263.59,25419.48,21263.59,25419.48,400],["2021-11-12",25419.48,25419.48,25419.48,25419.48,0],["2021-11-15",25419.48,25419.48,25419.48,25419.48,0],["2021-11-16",25419.48,25419.48,25419.48,25419.48,0],["2021-11-17",25217.73,25217.73,22877.53,22877.53,3200],["2021-11-18",25096.69,25096.69,25096.69,25096.69,100],["2021-11-19",25096.69,25096.69,25096.69,25096.69,0],["2021-11-22",25096.69,25096.69,25096.69,25096.69,0],["2021-11-23",25096.69,25096.69,25096.69,25096.69,0],["2021-11-24",22595.09,27598.29,22595.09,27598.29,200],["2021-11-25",27598.29,27598.29,27598.29,27598.29,0],["2021-11-26",27598.29,27598.29,27598.29,27598.29,0],["2021-11-29",27598.29,27598.29,27598.29,27598.29,0],["2021-11-30",27598.29,27598.29,27598.29,27598.29,0],["2021-12-01",27598.29,27598.29,27598.29,27598.29,0],["2021-12-02",27598.29,27598.29,27598.29,27598.29,0],["2021-12-03",27598.29,27598.29,27598.29,27598.29,0],["2021-12-06",27598.29,27598.29,27598.29,27598.29,0],["2021-12-07",27598.29,27598.29,27598.29,27598.29,0],["2021-12-08",27598.29,27598.29,27598.29,27598.29,0],["2021-12-09",27598.29,27598.29,27598.29,27598.29,0],["2021-12-10",24854.6,24854.6,24854.6,24854.6,800],["2021-12-13",24854.6,24854.6,24854.6,24854.6,0],["2021-12-14",24854.6,24854.6,24854.6,24854.6,0],["2021-12-15",24854.6,24854.6,24854.6,24854.6,0],["2021-12-16",24854.6,24854.6,24854.6,24854.6,0],["2021-12-17",24854.6,24854.6,24854.6,24854.6,0],["2021-12-20",24854.6,24854.6,24854.6,24854.6,0],["2021-12-21",24854.6,24854.6,24854.6,24854.6,0],["2021-12-22",24854.6,24854.6,24854.6,24854.6,0],["2021-12-23",24854.6,24854.6,24854.6,24854.6,0],["2021-12-24",24854.6,24854.6,24854.6,24854.6,0],["2021-12-27",24854.6,24854.6,24854.6,24854.6,0],["2021-12-28",24854.6,24854.6,24854.6,24854.6,0],["2021-12-29",24854.6,24854.6,24854.6,24854.6,100],["2021-12-30",24854.6,24854.6,24854.6,24854.6,0],["2021-12-31",24854.6,24854.6,24854.6,24854.6,0],["2022-01-04",24854.6,24854.6,24854.6,24854.6,0],["2022-01-05",24854.6,24854.6,24854.6,24854.6,0],["2022-01-06",24854.6,24854.6,24854.6,24854.6,75],["2022-01-07",24854.6,24854.6,24854.6,24854.6,0],["2022-01-10",24854.6,24854.6,24854.6,24854.6,0],["2022-01-11",24854.6,24854.6,24854.6,24854.6,0],["2022-01-12",22393.35,22393.35,22393.35,22393.35,100],["2022-01-13",24612.51,24612.51,24612.51,24612.51,100],["2022-01-14",24612.51,24612.51,24612.51,24612.51,0],["2022-01-17",24612.51,24612.51,24612.51,24612.51,0],["2022-01-18",24612.51,24612.51,24612.51,24612.51,0],["2022-01-19",24612.51,24612.51,24612.51,24612.51,0],["2022-01-20",24612.51,24612.51,24612.51,24612.51,0],["2022-01-21",24612.51,24612.51,24612.51,24612.51,0],["2022-01-24",24612.51,24612.51,24612.51,24612.51,0],["2022-01-25",24612.51,24612.51,24612.51,24612.51,0],["2022-01-26",24612.51,24612.51,24612.51,24612.51,0],["2022-01-27",23402.06,23402.06,23402.06,23402.06,2000],["2022-01-28",23402.06,23402.06,23402.06,23402.06,0],["2022-02-07",25742.26,25742.26,25742.26,25742.26,100],["2022-02-08",25742.26,25742.26,25742.26,25742.26,0],["2022-02-09",25742.26,25742.26,25742.26,25742.26,0],["2022-02-10",23402.06,23402.06,23402.06,23402.06,100],["2022-02-11",23402.06,23402.06,23402.06,23402.06,0],["2022-02-14",25742.26,25742.26,25742.26,25742.26,100],["2022-02-15",25742.26,25742.26,25742.26,25742.26,300],["2022-02-16",25419.48,25419.48,25419.48,25419.48,300],["2022-02-17",25419.48,25419.48,25419.48,25419.48,0],["2022-02-18",25419.48,25419.48,25419.48,25419.48,0],["2022-02-21",25419.48,25419.48,25419.48,25419.48,0],["2022-02-22",25419.48,25419.48,25419.48,25419.48,0],["2022-02-23",27940.76,27940.76,23972.84,23972.84,2100],["2022-02-24",23972.84,23972.84,23972.84,23972.84,1600],["2022-02-25",22732.86,22774.2,22732.86,22774.2,700],["2022-02-28",22774.2,22774.2,22774.2,22774.2,0],["2022-03-01",25047.48,25047.48,25047.48,25047.48,400],["2022-03-02",25047.48,25047.48,25047.48,25047.48,0],["2022-03-03",24799.49,24799.49,24799.49,24799.49,100],["2022-03-04",24799.49,24799.49,24799.49,24799.49,0],["2022-03-07",27279.44,27279.44,23972.84,23972.84,200],["2022-03-08",23972.84,23972.84,23972.84,23972.84,0],["2022-03-09",26370.12,26370.12,23972.84,23972.84,400],["2022-03-10",23972.84,23972.84,23972.84,23972.84,0],["2022-03-11",26370.12,26370.12,26039.46,26039.46,500],["2022-03-14",26039.46,26039.46,26039.46,26039.46,0],["2022-03-15",26039.46,26039.46,26039.46,26039.46,0],["2022-03-16",26039.46,26039.46,26039.46,26039.46,0],["2022-03-17",26039.46,26039.46,26039.46,26039.46,0],["2022-03-18",28643.41,28643.41,28643.41,28643.41,100],["2022-03-21",28643.41,28643.41,28643.41,28643.41,0],["2022-03-22",28643.41,28643.41,28643.41,28643.41,0],["2022-03-23",28643.41,28643.41,28643.41,28643.41,0],["2022-03-24",28643.41,28643.41,28643.41,28643.41,0],["2022-03-25",28643.41,28643.41,28643.41,28643.41,0],["2022-03-28",31495.35,31495.35,31495.35,31495.35,100],["2022-03-29",31495.35,31495.35,31495.35,31495.35,0],["2022-03-30",31495.35,31495.35,31495.35,31495.35,0],["2022-03-31",34636.62,34636.62,34636.62,34636.62,100],["2022-04-01",34636.62,34636.62,34636.62,34636.62,0],["2022-04-04",34636.62,34636.62,34636.62,34636.62,0],["2022-04-05",38067.21,38067.21,38067.21,38067.21,100],["2022-04-06",38067.21,38067.21,38067.21,38067.21,0],["2022-04-07",38067.21,38067.21,38067.21,38067.21,0],["2022-04-08",38067.21,38067.21,38067.21,38067.21,0],["2022-04-12",38067.21,38067.21,38067.21,38067.21,0],["2022-04-13",38067.21,38067.21,38067.21,38067.21,0],["2022-04-14",38067.21,38067.21,38067.21,38067.21,0],["2022-04-15",38067.21,38067.21,38067.21,38067.21,0],["2022-04-18",38067.21,38067.21,38067.21,38067.21,0],["2022-04-19",38067.21,38067.21,38067.21,38067.21,0],["2022-04-20",38067.21,38067.21,38067.21,38067.21,0],["2022-04-21",38067.21,38067.21,38067.21,38067.21,0],["2022-04-22",38067.21,38067.21,38067.21,38067.21,0],["2022-04-25",38067.21,38067.21,38067.21,38067.21,0],["2022-04-26",38067.21,38067.21,38067.21,38067.21,0],["2022-04-27",38067.21,38067.21,38067.21,38067.21,0],["2022-04-28",34264.63,34264.63,34264.63,34264.63,200],["2022-04-29",34264.63,34264.63,34264.63,34264.63,0],["2022-05-04",34264.63,34264.63,34264.63,34264.63,0],["2022-05-05",34264.63,34264.63,34264.63,34264.63,0],["2022-05-06",34264.63,34264.63,34264.63,34264.63,0],["2022-05-09",34264.63,34264.63,34264.63,34264.63,0],["2022-05-10",30875.36,30875.36,30875.36,30875.36,400],["2022-05-11",30875.36,30875.36,30875.36,30875.36,0],["2022-05-12",30875.36,30875.36,30875.36,30875.36,0],["2022-05-13",30875.36,30875.36,30875.36,30875.36,0],["2022-05-16",30875.36,30875.36,30875.36,30875.36,0],["2022-05-17",30875.36,30875.36,30875.36,30875.36,0],["2022-05-18",30875.36,30875.36,30875.36,30875.36,0],["2022-05-19",30875.36,30875.36,30875.36,30875.36,0],["2022-05-20",30875.36,30875.36,30875.36,30875.36,0],["2022-05-23",30792.7,30792.7,30792.7,30792.7,100],["2022-05-24",30792.7,30792.7,30792.7,30792.7,0],["2022-05-25",30792.7,30792.7,30792.7,30792.7,0],["2022-05-26",30792.7,30792.7,30792.7,30792.7,0],["2022-05-27",30792.7,30792.7,30792.7,30792.7,0],["2022-05-30",30792.7,30792.7,30792.7,30792.7,0],["2022-05-31",30792.7,30792.7,30792.7,30792.7,0],["2022-06-01",30792.7,30792.7,30792.7,30792.7,0],["2022-06-02",30792.7,30792.7,30792.7,30792.7,0],["2022-06-03",30792.7,30792.7,30792.7,30792.7,0],["2022-06-06",30792.7,30792.7,30792.7,30792.7,0],["2022-06-07",30792.7,30792.7,30792.7,30792.7,0],["2022-06-08",30792.7,30792.7,30792.7,30792.7,0],["2022-06-09",30792.7,30792.7,30792.7,30792.7,0],["2022-06-10",27734.09,27734.09,27734.09,27734.09,200],["2022-06-13",27734.09,27734.09,27734.09,27734.09,0],["2022-06-14",24964.82,24964.82,24964.82,24964.82,600],["2022-06-15",22732.86,23311.52,22484.87,23311.52,1700],["2022-06-16",23311.52,23311.52,23311.52,23311.52,0],["2022-06-17",25626.14,25626.14,25626.14,25626.14,100],["2022-06-20",25626.14,25626.14,25626.14,25626.14,0],["2022-06-21",25626.14,25626.14,25626.14,25626.14,0],["2022-06-22",23063.52,23063.52,23063.52,23063.52,500],["2022-06-23",23063.52,23063.52,23063.52,23063.52,0],["2022-06-24",25336.81,25336.81,25336.81,25336.81,100],["2022-06-27",25336.81,25336.81,25336.81,25336.81,0],["2022-06-28",25336.81,25336.81,25336.81,25336.81,0],["2022-06-29",25336.81,25336.81,25336.81,25336.81,0],["2022-06-30",25336.81,25336.81,25336.81,25336.81,0],["2022-07-01",25336.81,25336.81,25336.81,25336.81,0],["2022-07-04",25336.81,25336.81,25336.81,25336.81,0],["2022-07-05",25336.81,25336.81,25336.81,25336.81,0],["2022-07-06",22815.53,22815.53,22815.53,22815.53,200],["2022-07-07",25088.82,25088.82,25088.82,25088.82,100],["2022-07-08",25088.82,25088.82,25088.82,25088.82,0],["2022-07-11",25088.82,25088.82,25088.82,25088.82,0],["2022-07-12",25088.82,25088.82,25088.82,25088.82,0],["2022-07-13",25088.82,25088.82,25088.82,25088.82,0],["2022-07-14",25088.82,25088.82,25088.82,25088.82,0],["2022-07-15",25088.82,25088.82,25088.82,25088.82,0],["2022-07-18",25088.82,25088.82,25088.82,25088.82,0],["2022-07-19",25088.82,25088.82,25088.82,25088.82,0],["2022-07-20",22732.86,22732.86,22732.86,22732.86,900],["2022-07-21",25006.15,25006.15,21492.89,22650.2,4500],["2022-07-22",22732.86,22732.86,22732.86,22732.86,100],["2022-07-25",22732.86,22732.86,22732.86,22732.86,0],["2022-07-26",22732.86,22732.86,22732.86,22732.86,200],["2022-07-27",22732.86,22732.86,22732.86,22732.86,0],["2022-07-28",21699.55,21699.55,21699.55,21699.55,100],["2022-07-29",23869.51,23869.51,23869.51,23869.51,100],["2022-08-01",23869.51,23869.51,23869.51,23869.51,0],["2022-08-02",22939.53,22939.53,22939.53,22939.53,100],["2022-08-03",22939.53,22939.53,22939.53,22939.53,0],["2022-08-04",22939.53,22939.53,22939.53,22939.53,0],["2022-08-05",25212.81,25212.81,25212.81,25212.81,100],["2022-08-08",25212.81,25212.81,25212.81,25212.81,0],["2022-08-09",25212.81,25212.81,25212.81,25212.81,0],["2022-08-10",25212.81,25212.81,25212.81,25212.81,0],["2022-08-11",25212.81,25212.81,25212.81,25212.81,0],["2022-08-12",25212.81,25212.81,25212.81,25212.81,0],["2022-08-15",25161.15,25161.15,25161.15,25161.15,600],["2022-08-16",25161.15,25161.15,25161.15,25161.15,0],["2022-08-17",25161.15,25161.15,25161.15,25161.15,0],["2022-08-18",25161.15,25161.15,25161.15,25161.15,0],["2022-08-19",25161.15,25161.15,25161.15,25161.15,0],["2022-08-22",22732.86,22732.86,22732.86,22732.86,300],["2022-08-23",20924.57,20924.57,20924.57,20924.57,300],["2022-08-24",20924.57,20924.57,20924.57,20924.57,0],["2022-08-25",20924.57,20924.57,20924.57,20924.57,0],["2022-08-26",20924.57,20924.57,20924.57,20924.57,0],["2022-08-29",22991.19,22991.19,22991.19,22991.19,100],["2022-08-30",22991.19,22991.19,22991.19,22991.19,0],["2022-08-31",22991.19,22991.19,22991.19,22991.19,0],["2022-09-05",22991.19,22991.19,22991.19,22991.19,0],["2022-09-06",22991.19,22991.19,22991.19,22991.19,2400],["2022-09-07",22991.19,22991.19,22991.19,22991.19,0],["2022-09-08",24799.49,24799.49,24799.49,24799.49,100],["2022-09-09",26297.79,26297.79,26297.79,26297.79,100],["2022-09-12",26297.79,26297.79,26297.79,26297.79,0],["2022-09-13",26297.79,26297.79,26297.79,26297.79,0],["2022-09-14",26297.79,26297.79,26297.79,26297.79,0],["2022-09-15",26297.79,26297.79,26297.79,26297.79,0],["2022-09-16",23714.51,26246.13,23714.51,23714.51,500],["2022-09-19",23714.51,23714.51,23714.51,23714.51,100],["2022-09-20",23714.51,23714.51,23714.51,23714.51,0],["2022-09-21",22216.21,25781.13,22216.21,25781.13,300],["2022-09-22",25781.13,25781.13,25781.13,25781.13,0],["2022-09-23",25781.13,25781.13,25781.13,25781.13,0],["2022-09-26",25781.13,25781.13,25781.13,25781.13,0],["2022-09-27",25781.13,25781.13,25781.13,25781.13,0],["2022-09-28",25412.08,25412.08,25412.08,25412.08,500],["2022-09-29",25570.25,25570.25,25570.25,25570.25,100],["2022-09-30",25570.25,25570.25,25570.25,25570.25,0],["2022-10-03",28100.91,28100.91,28100.91,28100.91,100],["2022-10-04",28100.91,28100.91,28100.91,28100.91,0],["2022-10-05",28100.91,28100.91,28100.91,28100.91,0],["2022-10-06",28100.91,28100.91,28100.91,28100.91,0],["2022-10-07",28100.91,28100.91,28100.91,28100.91,0],["2022-10-10",28100.91,28100.91,28100.91,28100.91,0],["2022-10-11",28100.91,28100.91,28100.91,28100.91,0],["2022-10-12",28100.91,28100.91,28100.91,28100.91,0],["2022-10-13",28100.91,28100.91,28100.91,28100.91,0],["2022-10-14",28100.91,28100.91,28100.91,28100.91,0],["2022-10-17",28100.91,28100.91,28100.91,28100.91,0],["2022-10-18",28100.91,28100.91,28100.91,28100.91,0],["2022-10-19",28100.91,28100.91,28100.91,28100.91,0],["2022-10-20",28100.91,28100.91,28100.91,28100.91,0],["2022-10-21",28100.91,28100.91,28100.91,28100.91,0],["2022-10-24",28100.91,28100.91,28100.91,28100.91,0],["2022-10-25",28100.91,28100.91,28100.91,28100.91,0],["2022-10-26",28100.91,28100.91,28100.91,28100.91,0],["2022-10-27",28100.91,28100.91,28100.91,28100.91,0],["2022-10-28",28100.91,28100.91,28100.91,28100.91,0],["2022-10-31",28100.91,28100.91,28100.91,28100.91,0],["2022-11-01",28100.91,28100.91,28100.91,28100.91,0],["2022-11-02",28100.91,28100.91,28100.91,28100.91,0],["2022-11-03",28100.91,28100.91,28100.91,28100.91,0],["2022-11-04",28100.91,28100.91,28100.91,28100.91,0],["2022-11-07",25306.64,25306.64,25306.64,25306.64,1000],["2022-11-08",25306.64,25306.64,25306.64,25306.64,0],["2022-11-09",25306.64,25306.64,25306.64,25306.64,0],["2022-11-10",25306.64,25306.64,25306.64,25306.64,0],["2022-11-11",25306.64,25306.64,25306.64,25306.64,0],["2022-11-14",25306.64,25306.64,25306.64,25306.64,0],["2022-11-15",25306.64,25306.64,25306.64,25306.64,0],["2022-11-16",25306.64,25306.64,25306.64,25306.64,0],["2022-11-17",25306.64,25306.64,25306.64,25306.64,0],["2022-11-18",25306.64,25306.64,25306.64,25306.64,0],["2022-11-21",25306.64,25306.64,25306.64,25306.64,0],["2022-11-22",25306.64,25306.64,25306.64,25306.64,0],["2022-11-23",25306.64,25306.64,25306.64,25306.64,0],["2022-11-24",25306.64,25306.64,25306.64,25306.64,0],["2022-11-25",25306.64,25306.64,25306.64,25306.64,0],["2022-11-28",24779.41,25253.91,24779.41,25253.91,300],["2022-11-29",25253.91,25253.91,25253.91,25253.91,0],["2022-11-30",25253.91,25253.91,25253.91,25253.91,0],["2022-12-01",25253.91,25253.91,25253.91,25253.91,0],["2022-12-02",25253.91,25253.91,25253.91,25253.91,0],["2022-12-05",25253.91,25253.91,25253.91,25253.91,0],["2022-12-06",25253.91,25253.91,25253.91,25253.91,0],["2022-12-07",25253.91,25253.91,25253.91,25253.91,0],["2022-12-08",25253.91,25253.91,25253.91,25253.91,0],["2022-12-09",25253.91,25253.91,25253.91,25253.91,0],["2022-12-12",23724.97,23724.97,23724.97,23724.97,2200],["2022-12-13",22301.47,26097.47,21616.08,26097.47,1300],["2022-12-14",23724.97,23724.97,23724.97,23724.97,600],["2022-12-15",21616.08,25306.64,21616.08,25306.64,1100],["2022-12-16",25306.64,25306.64,25306.64,25306.64,100],["2022-12-19",25306.64,25306.64,25306.64,25306.64,0],["2022-12-20",22775.97,22775.97,22775.97,22775.97,400],["2022-12-21",25043.02,25043.02,23197.75,23197.75,200],["2022-12-22",23197.75,23197.75,23197.75,23197.75,0],["2022-12-23",23197.75,23197.75,23197.75,23197.75,0],["2022-12-26",23197.75,23197.75,23197.75,23197.75,0],["2022-12-27",23197.75,23197.75,23197.75,23197.75,0],["2022-12-28",23197.75,23197.75,23197.75,23197.75,0],["2022-12-29",21088.86,21088.86,20930.7,20930.7,1300],["2022-12-30",20930.7,20930.7,20930.7,20930.7,0],["2023-01-03",19718.09,19718.09,19718.09,19718.09,400],["2023-01-04",19718.09,19718.09,19718.09,19718.09,0],["2023-01-05",19718.09,19718.09,19718.09,19718.09,0],["2023-01-06",18030.98,18030.98,18030.98,18030.98,100],["2023-01-09",18030.98,18030.98,18030.98,18030.98,0],["2023-01-10",18030.98,18030.98,18030.98,18030.98,0],["2023-01-11",18030.98,18030.98,18030.98,18030.98,0],["2023-01-12",18030.98,18030.98,18030.98,18030.98,0],["2023-01-13",18030.98,18030.98,18030.98,18030.98,0],["2023-01-16",18030.98,18030.98,18030.98,18030.98,0],["2023-01-17",18030.98,18030.98,18030.98,18030.98,0],["2023-01-18",18030.98,18030.98,18030.98,18030.98,0],["2023-01-19",19823.53,19823.53,19823.53,19823.53,100],["2023-01-27",21774.25,21774.25,21774.25,21774.25,100],["2023-01-30",21774.25,21774.25,21774.25,21774.25,0],["2023-01-31",23935.86,23935.86,23935.86,23935.86,400],["2023-02-01",23935.86,23935.86,23935.86,23935.86,0],["2023-02-02",23935.86,23935.86,23935.86,23935.86,0],["2023-02-03",23935.86,23935.86,23935.86,23935.86,0],["2023-02-06",21616.08,21616.08,21616.08,21616.08,100],["2023-02-07",21616.08,21616.08,21616.08,21616.08,0],["2023-02-08",21616.08,21616.08,21616.08,21616.08,0],["2023-02-09",21616.08,21616.08,21616.08,21616.08,0],["2023-02-10",21088.86,21088.86,21088.86,21088.86,100],["2023-02-13",23197.75,23197.75,23197.75,23197.75,100],["2023-02-14",20877.97,25253.91,20877.97,25253.91,200],["2023-02-15",22775.97,22775.97,22775.97,22775.97,200],["2023-02-16",20561.64,25043.02,20561.64,25043.02,200],["2023-02-17",22565.08,22565.08,22565.08,22565.08,300],["2023-02-20",24779.41,24779.41,24779.41,24779.41,100],["2023-02-21",23036.69,23962.51,23036.69,23962.51,200],["2023-02-22",23962.51,23962.51,23962.51,23962.51,0],["2023-02-23",21566.26,21566.26,21566.26,21566.26,100],["2023-02-24",21566.26,21566.26,21566.26,21566.26,0],["2023-02-27",21566.26,21566.26,21566.26,21566.26,0],["2023-02-28",21566.26,21566.26,21566.26,21566.26,0],["2023-03-01",21566.26,21566.26,21566.26,21566.26,0],["2023-03-02",19660.15,19660.15,19660.15,19660.15,100],["2023-03-03",19660.15,19660.15,19660.15,19660.15,0],["2023-03-06",19660.15,19660.15,19660.15,19660.15,0],["2023-03-07",19660.15,19660.15,19660.15,19660.15,0],["2023-03-08",19660.15,19660.15,19660.15,19660.15,0],["2023-03-09",19660.15,19660.15,19660.15,19660.15,0],["2023-03-10",19660.15,19660.15,19660.15,19660.15,0],["2023-03-13",19660.15,19660.15,19660.15,19660.15,0],["2023-03-14",17917.42,17917.42,17917.42,17917.42,100],["2023-03-15",17917.42,17917.42,17917.42,17917.42,0],["2023-03-16",17917.42,17917.42,17917.42,17917.42,0],["2023-03-17",17917.42,17917.42,17917.42,17917.42,0],["2023-03-20",17917.42,17917.42,17917.42,17917.42,0],["2023-03-21",17917.42,17917.42,17917.42,17917.42,0],["2023-03-22",17917.42,17917.42,17917.42,17917.42,0],["2023-03-23",17917.42,17917.42,17917.42,17917.42,0],["2023-03-24",17917.42,17917.42,17917.42,17917.42,0],["2023-03-27",17917.42,17917.42,17917.42,17917.42,0],["2023-03-28",17917.42,17917.42,17917.42,17917.42,0],["2023-03-29",17917.42,17917.42,17917.42,17917.42,0],["2023-03-30",17917.42,17917.42,17917.42,17917.42,0],["2023-03-31",17917.42,17917.42,17917.42,17917.42,0],["2023-04-03",17917.42,17917.42,17917.42,17917.42,0],["2023-04-04",17917.42,17917.42,17917.42,17917.42,0],["2023-04-05",17917.42,17917.42,17917.42,17917.42,0],["2023-04-06",17917.42,17917.42,17917.42,17917.42,0],["2023-04-07",17917.42,17917.42,17917.42,17917.42,0],["2023-04-10",17917.42,17917.42,17917.42,17917.42,0],["2023-04-11",17917.42,17917.42,17917.42,17917.42,0],["2023-04-12",17917.42,17917.42,17917.42,17917.42,0],["2023-04-13",17917.42,17917.42,17917.42,17917.42,0],["2023-04-14",17917.42,17917.42,17917.42,17917.42,0],["2023-04-17",17917.42,17917.42,17917.42,17917.42,0],["2023-04-18",17917.42,17917.42,17917.42,17917.42,0],["2023-04-19",17917.42,17917.42,17917.42,17917.42,0],["2023-04-20",17917.42,17917.42,17917.42,17917.42,0],["2023-04-21",17917.42,17917.42,17917.42,17917.42,0],["2023-04-24",17917.42,17917.42,17917.42,17917.42,0],["2023-04-25",17917.42,17917.42,17917.42,17917.42,0],["2023-04-26",17917.42,17917.42,17917.42,17917.42,0],["2023-04-27",17917.42,17917.42,17917.42,17917.42,0],["2023-04-28",17917.42,17917.42,17917.42,17917.42,0],["2023-05-04",17917.42,17917.42,17917.42,17917.42,0],["2023-05-05",17917.42,17917.42,17917.42,17917.42,0],["2023-05-08",17917.42,17917.42,17917.42,17917.42,0],["2023-05-09",17917.42,17917.42,17917.42,17917.42,0],["2023-05-10",17917.42,17917.42,17917.42,17917.42,0],["2023-05-11",17917.42,17917.42,17917.42,17917.42,0],["2023-05-12",17917.42,17917.42,17917.42,17917.42,0],["2023-05-15",17917.42,17917.42,17917.42,17917.42,0],["2023-05-16",17917.42,17917.42,17917.42,17917.42,0],["2023-05-17",17917.42,17917.42,17917.42,17917.42,200],["2023-05-18",17917.42,17917.42,17917.42,17917.42,0],["2023-05-19",17917.42,17917.42,17917.42,17917.42,0],["2023-05-22",17917.42,17917.42,17917.42,17917.42,0],["2023-05-23",17917.42,17917.42,17917.42,17917.42,0],["2023-05-24",17917.42,17917.42,17917.42,17917.42,0],["2023-05-25",17917.42,17917.42,17917.42,17917.42,0],["2023-05-26",17917.42,17917.42,17917.42,17917.42,0],["2023-05-29",17917.42,17917.42,17917.42,17917.42,0],["2023-05-30",17917.42,17917.42,17917.42,17917.42,0],["2023-05-31",17917.42,17917.42,17917.42,17917.42,0],["2023-06-01",17917.42,17917.42,17917.42,17917.42,0],["2023-06-02",17917.42,17917.42,17917.42,17917.42,0],["2023-06-05",17917.42,17917.42,17917.42,17917.42,0],["2023-06-06",17917.42,17917.42,17917.42,17917.42,0],["2023-06-07",17917.42,17917.42,17917.42,17917.42,0],["2023-06-08",17917.42,17917.42,17917.42,17917.42,0],["2023-06-09",19660.15,19660.15,19660.15,19660.15,200],["2023-06-12",19660.15,19660.15,19660.15,19660.15,0],["2023-06-13",21620.72,21620.72,21620.72,21620.72,100],["2023-06-14",23690.21,23744.67,23690.21,23744.67,300],["2023-06-15",21511.8,21511.8,21511.8,21511.8,100],["2023-06-16",21511.8,21511.8,21511.8,21511.8,0],["2023-06-19",21511.8,21511.8,21511.8,21511.8,0],["2023-06-20",23635.75,23635.75,23635.75,23635.75,100],["2023-06-21",21511.8,21511.8,21511.8,21511.8,100],["2023-06-22",21511.8,21511.8,21511.8,21511.8,0],["2023-06-23",21511.8,21511.8,21511.8,21511.8,0],["2023-06-26",21511.8,21511.8,21511.8,21511.8,0],["2023-06-27",21511.8,21511.8,21511.8,21511.8,0],["2023-06-28",21511.8,21511.8,21511.8,21511.8,0],["2023-06-29",23581.29,23581.29,23581.29,23581.29,100],["2023-06-30",21511.8,21511.8,21511.8,21511.8,100],["2023-07-03",21511.8,21511.8,21511.8,21511.8,0],["2023-07-04",21511.8,21511.8,21511.8,21511.8,0],["2023-07-05",23581.29,23581.29,23581.29,23581.29,200],["2023-07-06",23581.29,23581.29,23581.29,23581.29,0],["2023-07-07",23581.29,23581.29,23581.29,23581.29,0],["2023-07-10",23581.29,23581.29,23581.29,23581.29,0],["2023-07-11",23581.29,23581.29,23581.29,23581.29,0],["2023-07-12",23581.29,23581.29,23581.29,23581.29,0],["2023-07-13",23581.29,23581.29,23581.29,23581.29,0],["2023-07-14",23581.29,23581.29,23581.29,23581.29,0],["2023-07-17",23581.29,23581.29,23581.29,23581.29,500],["2023-07-18",23581.29,23581.29,23581.29,23581.29,0],["2023-07-19",23581.29,23581.29,23581.29,23581.29,0],["2023-07-20",23581.29,23581.29,23581.29,23581.29,0],["2023-07-21",23581.29,23581.29,23581.29,23581.29,0],["2023-07-24",23581.29,23581.29,23581.29,23581.29,0],["2023-07-25",23581.29,23581.29,23581.29,23581.29,0],["2023-07-26",23581.29,23581.29,23581.29,23581.29,0],["2023-07-27",23581.29,23581.29,23581.29,23581.29,0],["2023-07-28",23581.29,23581.29,23581.29,23581.29,0],["2023-07-31",23581.29,23581.29,23581.29,23581.29,0],["2023-08-01",23581.29,23581.29,23581.29,23581.29,0],["2023-08-02",23581.29,23581.29,23581.29,23581.29,0],["2023-08-03",23581.29,23581.29,23581.29,23581.29,0],["2023-08-04",23581.29,23581.29,23581.29,23581.29,0],["2023-08-07",22056.4,22056.4,22056.4,22056.4,300],["2023-08-08",22056.4,22056.4,22056.4,22056.4,0],["2023-08-09",22056.4,22056.4,22056.4,22056.4,0],["2023-08-10",22056.4,22056.4,22056.4,22056.4,0],["2023-08-11",22056.4,22056.4,22056.4,22056.4,0],["2023-08-14",22056.4,22056.4,22056.4,22056.4,0],["2023-08-15",22056.4,22056.4,22056.4,22056.4,0],["2023-08-16",22056.4,22056.4,22056.4,22056.4,0],["2023-08-17",22056.4,22056.4,22056.4,22056.4,0],["2023-08-18",22056.4,22056.4,22056.4,22056.4,0],["2023-08-21",22056.4,22056.4,22056.4,22056.4,0],["2023-08-22",22056.4,22056.4,22056.4,22056.4,0],["2023-08-23",22056.4,22056.4,22056.4,22056.4,0],["2023-08-24",22056.4,22056.4,22056.4,22056.4,0],["2023-08-25",22056.4,22056.4,22056.4,22056.4,0],["2023-08-28",22056.4,22056.4,22056.4,22056.4,0],["2023-08-29",22056.4,22056.4,22056.4,22056.4,0],["2023-08-30",22056.4,22056.4,22056.4,22056.4,0],["2023-08-31",22056.4,22056.4,22056.4,22056.4,0],["2023-09-05",22056.4,22056.4,22056.4,22056.4,0],["2023-09-06",22056.4,22056.4,22056.4,22056.4,0],["2023-09-07",22056.4,22056.4,22056.4,22056.4,500],["2023-09-08",22056.4,22056.4,22056.4,22056.4,0],["2023-09-11",22056.4,22056.4,22056.4,22056.4,0],["2023-09-12",22056.4,22056.4,22056.4,22056.4,0],["2023-09-13",22056.4,22056.4,22056.4,22056.4,0],["2023-09-14",22056.4,22056.4,22056.4,22056.4,0],["2023-09-15",22056.4,22056.4,22056.4,22056.4,0],["2023-09-18",22056.4,22056.4,22056.4,22056.4,0],["2023-09-19",22056.4,22056.4,22056.4,22056.4,0],["2023-09-20",22056.4,22056.4,22056.4,22056.4,0],["2023-09-21",22056.4,22056.4,22056.4,22056.4,0],["2023-09-22",24234.81,24234.81,24234.81,24234.81,100],["2023-09-25",21838.56,21838.56,21838.56,21838.56,100],["2023-09-26",21130.58,21130.58,21130.58,21130.58,100],["2023-09-27",21130.58,21130.58,21130.58,21130.58,0],["2023-09-28",21130.58,21130.58,21130.58,21130.58,0],["2023-09-29",21130.58,21130.58,21130.58,21130.58,0],["2023-10-02",21130.58,21130.58,21130.58,21130.58,0],["2023-10-03",21130.58,21130.58,21130.58,21130.58,0],["2023-10-04",21130.58,21130.58,21130.58,21130.58,0],["2023-10-05",21130.58,21130.58,21130.58,21130.58,0],["2023-10-06",21130.58,21130.58,21130.58,21130.58,0],["2023-10-09",21130.58,21130.58,21130.58,21130.58,0],["2023-10-10",21130.58,21130.58,21130.58,21130.58,0],["2023-10-11",21130.58,21130.58,21130.58,21130.58,0],["2023-10-12",23198.91,23198.91,23198.91,23198.91,100],["2023-10-13",23198.91,23198.91,23198.91,23198.91,0],["2023-10-16",23198.91,23198.91,23198.91,23198.91,0],["2023-10-17",23198.91,23198.91,23198.91,23198.91,0],["2023-10-18",23198.91,23198.91,23198.91,23198.91,0],["2023-10-19",23198.91,23198.91,23198.91,23198.91,0],["2023-10-20",23198.91,23198.91,23198.91,23198.91,0],["2023-10-23",23198.91,23198.91,23198.91,23198.91,0],["2023-10-24",23198.91,23198.91,23198.91,23198.91,0],["2023-10-25",23198.91,23198.91,23198.91,23198.91,0],["2023-10-26",21130.58,21130.58,21130.58,21130.58,100],["2023-10-27",23198.91,23198.91,23198.91,23198.91,100],["2023-10-30",23198.91,23198.91,23198.91,23198.91,0],["2023-10-31",23198.91,23198.91,23198.91,23198.91,0],["2023-11-01",21130.58,21130.58,21130.58,21130.58,100],["2023-11-02",23198.91,23198.91,23198.91,23198.91,100],["2023-11-03",20962.87,23534.32,20962.87,23534.32,200],["2023-11-06",21577.79,25770.36,21577.79,25770.36,200],["2023-11-07",25770.36,25770.36,25770.36,25770.36,0],["2023-11-08",23254.82,23254.82,23254.82,23254.82,100],["2023-11-09",21857.29,23198.91,21857.29,23198.91,200],["2023-11-10",23198.91,23198.91,23198.91,23198.91,0],["2023-11-13",23198.91,23198.91,23198.91,23198.91,0],["2023-11-14",22416.3,22416.3,22416.3,22416.3,100],["2023-11-15",24596.44,24652.34,24596.44,24652.34,700],["2023-11-16",24652.34,24652.34,24652.34,24652.34,0],["2023-11-17",24652.34,24652.34,24652.34,24652.34,0],["2023-11-20",24652.34,24652.34,24652.34,24652.34,0],["2023-11-21",24652.34,24652.34,24652.34,24652.34,0],["2023-11-22",24652.34,24652.34,24652.34,24652.34,0],["2023-11-23",24652.34,24652.34,24652.34,24652.34,0],["2023-11-24",24652.34,24652.34,24652.34,24652.34,0],["2023-11-27",24652.34,24652.34,24652.34,24652.34,0],["2023-11-28",24652.34,24652.34,24652.34,24652.34,0],["2023-11-29",24652.34,24652.34,24652.34,24652.34,0],["2023-11-30",24652.34,24652.34,24652.34,24652.34,0],["2023-12-01",24652.34,24652.34,24652.34,24652.34,0],["2023-12-04",24652.34,24652.34,24652.34,24652.34,0],["2023-12-05",24652.34,24652.34,24652.34,24652.34,0],["2023-12-06",24652.34,24652.34,24652.34,24652.34,0],["2023-12-07",24652.34,24652.34,24652.34,24652.34,0],["2023-12-08",24652.34,24652.34,24652.34,24652.34,0],["2023-12-11",24652.34,24652.34,24652.34,24652.34,0],["2023-12-12",24708.24,24708.24,24708.24,24708.24,100],["2023-12-13",24708.24,24708.24,24708.24,24708.24,0],["2023-12-14",24708.24,24708.24,24708.24,24708.24,0],["2023-12-15",24708.24,24708.24,24708.24,24708.24,0],["2023-12-18",24708.24,24708.24,24708.24,24708.24,0],["2023-12-19",24708.24,24708.24,24708.24,24708.24,0],["2023-12-20",24708.24,24708.24,24708.24,24708.24,0],["2023-12-21",24708.24,24708.24,24708.24,24708.24,0],["2023-12-22",24708.24,24708.24,24708.24,24708.24,0],["2023-12-25",24708.24,24708.24,24708.24,24708.24,0],["2023-12-26",24708.24,24708.24,24708.24,24708.24,0],["2023-12-27",24708.24,24708.24,24708.24,24708.24,0],["2023-12-28",24764.14,24764.14,24764.14,24764.14,100],["2023-12-29",24764.14,24764.14,24764.14,24764.14,0],["2024-01-02",24764.14,24764.14,24764.14,24764.14,0],["2024-01-03",24764.14,24764.14,24764.14,24764.14,0],["2024-01-04",24764.14,24764.14,24764.14,24764.14,0],["2024-01-05",24764.14,24764.14,24764.14,24764.14,0],["2024-01-08",25155.45,25211.35,25155.45,25211.35,10700],["2024-01-09",25155.45,25155.45,25155.45,25155.45,2300],["2024-01-10",25155.45,25155.45,25155.45,25155.45,0],["2024-01-11",23478.42,23478.42,23478.42,23478.42,13400],["2024-01-12",23478.42,23478.42,23478.42,23478.42,0],["2024-01-15",23478.42,23478.42,23478.42,23478.42,0],["2024-01-16",23478.42,23478.42,23478.42,23478.42,0],["2024-01-17",23478.42,23478.42,23478.42,23478.42,0],["2024-01-18",23478.42,23478.42,23478.42,23478.42,0],["2024-01-19",23478.42,23478.42,23478.42,23478.42,0],["2024-01-22",23478.42,23478.42,23478.42,23478.42,0],["2024-01-23",23478.42,23478.42,23478.42,23478.42,0],["2024-01-24",23478.42,23478.42,23478.42,23478.42,0],["2024-01-25",23478.42,23478.42,23478.42,23478.42,0],["2024-01-26",23478.42,23478.42,23478.42,23478.42,0],["2024-01-29",23478.42,23478.42,23478.42,23478.42,0],["2024-01-30",23478.42,23478.42,23478.42,23478.42,0],["2024-01-31",25155.45,25155.45,25155.45,25155.45,2700],["2024-02-01",22695.81,22695.81,22695.81,22695.81,100],["2024-02-02",22695.81,22695.81,22695.81,22695.81,0],["2024-02-05",22695.81,22695.81,22695.81,22695.81,0],["2024-02-06",24931.85,24931.85,24931.85,24931.85,100],["2024-02-07",24931.85,24931.85,24931.85,24931.85,0],["2024-02-15",24931.85,24931.85,24931.85,24931.85,0],["2024-02-16",24931.85,24931.85,24931.85,24931.85,0],["2024-02-19",24931.85,24931.85,24931.85,24931.85,0],["2024-02-20",24931.85,24931.85,24931.85,24931.85,0],["2024-02-21",24931.85,24931.85,24931.85,24931.85,0],["2024-02-22",24931.85,24931.85,24931.85,24931.85,0],["2024-02-23",24931.85,24931.85,24931.85,24931.85,0],["2024-02-26",24931.85,24931.85,24931.85,24931.85,0],["2024-02-27",24931.85,24931.85,24931.85,24931.85,0],["2024-02-28",24931.85,24931.85,24931.85,24931.85,0],["2024-02-29",24931.85,24931.85,24931.85,24931.85,0],["2024-03-01",24931.85,24931.85,24931.85,24931.85,0],["2024-03-04",27391.49,27391.49,27391.49,27391.49,200],["2024-03-05",27391.49,27391.49,27391.49,27391.49,0],["2024-03-06",27391.49,27391.49,27391.49,27391.49,0],["2024-03-07",27391.49,27391.49,27391.49,27391.49,0],["2024-03-08",28544.81,28544.81,28544.81,28544.81,200],["2024-03-11",28544.81,28544.81,28544.81,28544.81,0],["2024-03-12",28544.81,28544.81,28544.81,28544.81,0],["2024-03-13",28544.81,28544.81,28544.81,28544.81,0],["2024-03-14",28544.81,28544.81,28544.81,28544.81,0],["2024-03-15",28544.81,28544.81,28544.81,28544.81,0],["2024-03-18",28544.81,28544.81,28544.81,28544.81,0],["2024-03-19",28544.81,28544.81,28544.81,28544.81,0],["2024-03-20",26526.49,26526.49,26526.49,26526.49,100],["2024-03-21",26526.49,26526.49,26526.49,26526.49,0],["2024-03-22",26526.49,26526.49,26526.49,26526.49,0],["2024-03-25",26526.49,26526.49,26526.49,26526.49,0],["2024-03-26",26526.49,26526.49,26526.49,26526.49,0],["2024-03-27",26526.49,26526.49,26526.49,26526.49,0],["2024-03-28",26526.49,26526.49,26526.49,26526.49,0],["2024-03-29",26526.49,26526.49,26526.49,26526.49,0],["2024-04-01",26526.49,26526.49,26526.49,26526.49,0],["2024-04-02",29179.14,29179.14,29179.14,29179.14,1000],["2024-04-03",29179.14,29179.14,29179.14,29179.14,0],["2024-04-04",29179.14,29179.14,29179.14,29179.14,0],["2024-04-05",30909.13,30909.13,30909.13,30909.13,2000],["2024-04-08",30909.13,30909.13,30909.13,30909.13,0],["2024-04-09",30909.13,30909.13,30909.13,30909.13,0],["2024-04-10",30909.13,30909.13,30909.13,30909.13,0],["2024-04-11",30909.13,30909.13,30909.13,30909.13,0],["2024-04-12",30909.13,30909.13,30909.13,30909.13,0],["2024-04-15",30909.13,30909.13,30909.13,30909.13,0],["2024-04-16",30909.13,30909.13,30909.13,30909.13,0],["2024-04-17",29179.14,29179.14,29179.14,29179.14,1000],["2024-04-19",29179.14,29179.14,29179.14,29179.14,0],["2024-04-22",29179.14,29179.14,29179.14,29179.14,0],["2024-04-23",29179.14,29179.14,29179.14,29179.14,0],["2024-04-24",29179.14,29179.14,29179.14,29179.14,0],["2024-04-25",29179.14,29179.14,29179.14,29179.14,0],["2024-04-26",29179.14,29179.14,29179.14,29179.14,0],["2024-05-02",29179.14,29179.14,29179.14,29179.14,0],["2024-05-03",29179.14,29179.14,29179.14,29179.14,0],["2024-05-06",29179.14,29179.14,29179.14,29179.14,0],["2024-05-07",29179.14,29179.14,29179.14,29179.14,0],["2024-05-08",29179.14,29179.14,29179.14,29179.14,0],["2024-05-09",29179.14,29179.14,29179.14,29179.14,0],["2024-05-10",29179.14,29179.14,29179.14,29179.14,0],["2024-05-13",29179.14,29179.14,29179.14,29179.14,0],["2024-05-14",29698.14,29698.14,29698.14,29698.14,300],["2024-05-15",29698.14,29698.14,29698.14,29698.14,0],["2024-05-16",29698.14,29698.14,29698.14,29698.14,0],["2024-05-17",29698.14,29698.14,29698.14,29698.14,0],["2024-05-20",29698.14,29698.14,29698.14,29698.14,0],["2024-05-21",29698.14,29698.14,29698.14,29698.14,0],["2024-05-22",29698.14,29698.14,29698.14,29698.14,0],["2024-05-23",29698.14,29698.14,29698.14,29698.14,0],["2024-05-24",29698.14,29698.14,29698.14,29698.14,0],["2024-05-27",29698.14,29698.14,29698.14,29698.14,0],["2024-05-28",29698.14,29698.14,29698.14,29698.14,0],["2024-05-29",29698.14,29698.14,29698.14,29698.14,0],["2024-05-30",29698.14,29698.14,29698.14,29698.14,0],["2024-05-31",29698.14,29698.14,29698.14,29698.14,0],["2024-06-03",29698.14,29698.14,29698.14,29698.14,0],["2024-06-04",29698.14,29698.14,29698.14,29698.14,0],["2024-06-05",29698.14,29698.14,29698.14,29698.14,0],["2024-06-06",29698.14,29698.14,29698.14,29698.14,0],["2024-06-07",29698.14,29698.14,29698.14,29698.14,300],["2024-06-10",29698.14,29698.14,29698.14,29698.14,0],["2024-06-11",29698.14,29698.14,29698.14,29698.14,0],["2024-06-12",29698.14,29698.14,29698.14,29698.14,0],["2024-06-13",29698.14,29698.14,29698.14,29698.14,0],["2024-06-14",29698.14,29698.14,29698.14,29698.14,0],["2024-06-17",29698.14,29698.14,29698.14,29698.14,0],["2024-06-18",29698.14,29698.14,29698.14,29698.14,0],["2024-06-19",29698.14,29698.14,29698.14,29698.14,0],["2024-06-20",29698.14,29698.14,29698.14,29698.14,0],["2024-06-21",29698.14,29698.14,29698.14,29698.14,0],["2024-06-24",29698.14,29698.14,29698.14,29698.14,0],["2024-06-25",29698.14,29698.14,29698.14,29698.14,900],["2024-06-26",29698.14,29698.14,29698.14,29698.14,0],["2024-06-27",29698.14,29698.14,29698.14,29698.14,0],["2024-06-28",29698.14,29698.14,29698.14,29698.14,0],["2024-07-01",29698.14,29698.14,29698.14,29698.14,0],["2024-07-02",29698.14,29698.14,29698.14,29698.14,315201],["2024-07-03",29698.14,29698.14,29698.14,29698.14,0],["2024-07-04",29698.14,29698.14,29698.14,29698.14,0],["2024-07-05",29698.14,29698.14,29698.14,29698.14,36684],["2024-07-08",29698.14,29698.14,29698.14,29698.14,0],["2024-07-09",29698.14,29698.14,29698.14,29698.14,0],["2024-07-10",29698.14,29698.14,29698.14,29698.14,0],["2024-07-11",29698.14,29698.14,29698.14,29698.14,0],["2024-07-12",29698.14,29698.14,29698.14,29698.14,0],["2024-07-15",29698.14,29698.14,29698.14,29698.14,0],["2024-07-16",29698.14,29698.14,29698.14,29698.14,0],["2024-07-17",29698.14,29698.14,29698.14,29698.14,0],["2024-07-18",29698.14,29698.14,29698.14,29698.14,0],["2024-07-19",29698.14,29698.14,29698.14,29698.14,0],["2024-07-22",29698.14,29698.14,29698.14,29698.14,0],["2024-07-23",29698.14,29698.14,29698.14,29698.14,0],["2024-07-24",29698.14,29698.14,29698.14,29698.14,0],["2024-07-25",29698.14,29698.14,29698.14,29698.14,0],["2024-07-26",32653.54,32653.54,32653.54,32653.54,100],["2024-07-29",32653.54,32653.54,32653.54,32653.54,0],["2024-07-30",32653.54,32653.54,32653.54,32653.54,0],["2024-07-31",32653.54,32653.54,32653.54,32653.54,0],["2024-08-01",35897.27,35897.27,35897.27,35897.27,100],["2024-08-02",35897.27,35897.27,35897.27,35897.27,0],["2024-08-05",35897.27,35897.27,35897.27,35897.27,0],["2024-08-06",35897.27,35897.27,35897.27,35897.27,0],["2024-08-07",38924.75,39429.33,38924.75,39429.33,200],["2024-08-08",39429.33,39429.33,39429.33,39429.33,0],["2024-08-09",39429.33,39429.33,39429.33,39429.33,0],["2024-08-12",39429.33,39429.33,39429.33,39429.33,0],["2024-08-13",39429.33,39429.33,39429.33,39429.33,0],["2024-08-14",39429.33,39429.33,39429.33,39429.33,0],["2024-08-15",37843.5,37915.59,37843.5,37915.59,500],["2024-08-16",37915.59,37915.59,37915.59,37915.59,0],["2024-08-19",37915.59,37915.59,37915.59,37915.59,0],["2024-08-20",39645.58,39645.58,39645.58,39645.58,100],["2024-08-21",39645.58,39645.58,39645.58,39645.58,0],["2024-08-22",39645.58,39645.58,39645.58,39645.58,0],["2024-08-23",39645.58,39645.58,39645.58,39645.58,0],["2024-08-26",39645.58,39645.58,39645.58,39645.58,0],["2024-08-27",39645.58,39645.58,39645.58,39645.58,0],["2024-08-28",39645.58,39645.58,39645.58,39645.58,0],["2024-08-29",43610.13,43610.13,43610.13,43610.13,100],["2024-08-30",43610.13,43610.13,43610.13,43610.13,0],["2024-09-04",43610.13,43610.13,43610.13,43610.13,0],["2024-09-05",43610.13,43610.13,43610.13,43610.13,0],["2024-09-06",43610.13,43610.13,43610.13,43610.13,0],["2024-09-09",43610.13,43610.13,43610.13,43610.13,0],["2024-09-10",47935.11,47935.11,47935.11,47935.11,1000],["2024-09-11",47935.11,47935.11,47935.11,47935.11,300],["2024-09-12",47935.11,47935.11,47935.11,47935.11,0],["2024-09-13",47935.11,47935.11,47935.11,47935.11,0],["2024-09-16",47935.11,47935.11,47935.11,47935.11,0],["2024-09-17",47935.11,47935.11,47935.11,47935.11,0],["2024-09-18",47935.11,47935.11,47935.11,47935.11,0],["2024-09-19",43249.72,43249.72,43249.72,43249.72,500],["2024-09-20",43249.72,43249.72,43249.72,43249.72,0],["2024-09-23",43249.72,43249.72,43249.72,43249.72,0],["2024-09-24",43249.72,43249.72,43249.72,43249.72,0],["2024-09-25",43249.72,43249.72,43249.72,43249.72,0],["2024-09-26",43249.72,43249.72,43249.72,43249.72,0],["2024-09-27",43249.72,43249.72,43249.72,43249.72,0],["2024-09-30",43249.72,43249.72,43249.72,43249.72,0],["2024-10-01",43249.72,43249.72,43249.72,43249.72,0],["2024-10-02",43249.72,43249.72,43249.72,43249.72,0],["2024-10-03",43249.72,43249.72,43249.72,43249.72,0],["2024-10-04",43249.72,43249.72,43249.72,43249.72,0],["2024-10-07",43249.72,43249.72,43249.72,43249.72,0],["2024-10-08",43249.72,43249.72,43249.72,43249.72,0],["2024-10-09",43249.72,43249.72,43249.72,43249.72,0],["2024-10-10",43249.72,43249.72,43249.72,43249.72,0],["2024-10-11",47574.69,47574.69,47574.69,47574.69,100],["2024-10-14",52266.19,52266.19,52266.19,52266.19,100],["2024-10-15",52266.19,52266.19,52266.19,52266.19,0],["2024-10-16",52266.19,52266.19,52266.19,52266.19,0],["2024-10-17",52266.19,52266.19,52266.19,52266.19,0],["2024-10-18",52266.19,52266.19,52266.19,52266.19,0],["2024-10-21",52266.19,52266.19,52266.19,52266.19,0],["2024-10-22",52266.19,52266.19,52266.19,52266.19,0],["2024-10-23",52266.19,52266.19,52266.19,52266.19,0],["2024-10-24",51313.23,52266.19,51313.23,52266.19,500],["2024-10-25",52266.19,52266.19,52266.19,52266.19,500],["2024-10-28",52266.19,52266.19,52266.19,52266.19,0],["2024-10-29",54978.46,54978.46,54978.46,54978.46,300],["2024-10-30",54978.46,55711.5,54978.46,55711.5,3400],["2024-10-31",55711.5,55711.5,55711.5,55711.5,0],["2024-11-01",55711.5,55711.5,55711.5,55711.5,0],["2024-11-04",55711.5,55711.5,55711.5,55711.5,100],["2024-11-05",55711.5,55711.5,55711.5,55711.5,100],["2024-11-06",55711.5,55711.5,55711.5,55711.5,0],["2024-11-07",55711.5,55711.5,55711.5,55711.5,400],["2024-11-08",55711.5,55711.5,55711.5,55711.5,0],["2024-11-11",55711.5,55711.5,55711.5,55711.5,0],["2024-11-12",55711.5,55711.5,55711.5,55711.5,0],["2024-11-13",56444.55,56444.55,56444.55,56444.55,700],["2024-11-14",56591.16,56591.16,56591.16,56591.16,200],["2024-11-15",56591.16,56664.46,56444.55,56664.46,400],["2024-11-18",56664.46,56811.07,56664.46,56811.07,500],["2024-11-19",56811.07,56811.07,56811.07,56811.07,0],["2024-11-20",56811.07,56811.07,56811.07,56811.07,100],["2024-11-21",57177.6,57177.6,57177.6,57177.6,100],["2024-11-22",57177.6,57177.6,57177.6,57177.6,0],["2024-11-25",57177.6,57177.6,57177.6,57177.6,0],["2024-11-26",57177.6,57177.6,57177.6,57177.6,100],["2024-11-27",57177.6,57177.6,57177.6,57177.6,0],["2024-11-28",57177.6,57177.6,57177.6,57177.6,100],["2024-11-29",57177.6,57177.6,57177.6,57177.6,0],["2024-12-02",57177.6,57177.6,57177.6,57177.6,0],["2024-12-03",57177.6,57177.6,57177.6,57177.6,0],["2024-12-04",57397.51,57397.51,57397.51,57397.51,100],["2024-12-05",57397.51,57397.51,57397.51,57397.51,0],["2024-12-06",57397.51,57397.51,57397.51,57397.51,0],["2024-12-09",57397.51,57544.12,57397.51,57544.12,1000],["2024-12-10",56078.03,56078.03,56004.72,56004.72,200],["2024-12-11",56004.72,56004.72,56004.72,56004.72,0],["2024-12-12",56004.72,56004.72,56004.72,56004.72,0],["2024-12-13",51313.23,51313.23,51313.23,51313.23,7700],["2024-12-16",51166.62,51166.62,51166.62,51166.62,200],["2024-12-17",49993.74,49993.74,49993.74,49993.74,100],["2024-12-18",49993.74,49993.74,49993.74,49993.74,800],["2024-12-19",49993.74,49993.74,49993.74,49993.74,100],["2024-12-20",49993.74,49993.74,49847.13,49847.13,1800],["2024-12-23",48381.04,49847.13,48381.04,49847.13,3100],["2024-12-24",47648.0,49847.13,47648.0,49847.13,2100],["2024-12-25",47648.0,49847.13,47648.0,49847.13,3100],["2024-12-26",49114.09,49847.13,49114.09,49847.13,1900],["2024-12-27",47721.3,49847.13,47648.0,49847.13,2200],["2024-12-30",49847.13,49847.13,48381.04,48454.35,25000],["2024-12-31",49114.09,49114.09,48381.04,49114.09,9000],["2025-01-02",54025.5,54025.5,54025.5,54025.5,600],["2025-01-03",54025.5,54025.5,54025.5,54025.5,0],["2025-01-06",54025.5,54025.5,54025.5,54025.5,0],["2025-01-07",54025.5,54025.5,54025.5,54025.5,0],["2025-01-08",54025.5,54025.5,54025.5,54025.5,0],["2025-01-09",54025.5,54025.5,54025.5,54025.5,0],["2025-01-10",54025.5,54025.5,54025.5,54025.5,0],["2025-01-13",54025.5,54025.5,54025.5,54025.5,0],["2025-01-14",54025.5,54025.5,54025.5,54025.5,0],["2025-01-15",54025.5,54025.5,54025.5,54025.5,0],["2025-01-16",54025.5,54025.5,54025.5,54025.5,0],["2025-01-17",51313.23,51313.23,51313.23,51313.23,200],["2025-01-20",51313.23,51313.23,51313.23,51313.23,400],["2025-01-21",51313.23,51313.23,51313.23,51313.23,0],["2025-01-22",51459.84,51459.84,51459.84,51459.84,700],["2025-01-23",51459.84,51459.84,51459.84,51459.84,100],["2025-01-24",51459.84,51459.84,51459.84,51459.84,1000],["2025-02-03",51459.84,51459.84,51459.84,51459.84,0],["2025-02-04",51459.84,51459.84,51459.84,51459.84,0],["2025-02-05",51459.84,51459.84,51459.84,51459.84,0],["2025-02-06",48967.48,48967.48,48381.04,48381.04,1200],["2025-02-07",48381.04,48381.04,47648.0,47648.0,3200],["2025-02-10",47648.0,47648.0,47648.0,47648.0,500],["2025-02-11",47648.0,47648.0,47648.0,47648.0,0],["2025-02-12",47648.0,47648.0,47648.0,47648.0,0],["2025-02-13",47648.0,47648.0,47648.0,47648.0,0],["2025-02-14",47648.0,47648.0,47648.0,47648.0,0],["2025-02-17",47501.39,47501.39,47501.39,47501.39,3900],["2025-02-18",47648.0,47648.0,47648.0,47648.0,700],["2025-02-19",42956.5,47648.0,42956.5,47648.0,5600],["2025-02-20",47648.0,47648.0,47648.0,47648.0,1800],["2025-02-21",47648.0,47648.0,46914.95,46914.95,1200],["2025-02-24",46988.25,46988.25,46988.25,46988.25,300],["2025-02-25",47648.0,48381.04,47648.0,48381.04,4400],["2025-02-26",49040.78,49040.78,49040.78,49040.78,100],["2025-02-27",49040.78,49114.09,49040.78,49040.78,400],["2025-02-28",49040.78,49040.78,49040.78,49040.78,0],["2025-03-03",49114.09,49114.09,49114.09,49114.09,7500],["2025-03-04",49114.09,49114.09,48381.04,48381.04,2700],["2025-03-05",48381.04,48381.04,48381.04,48381.04,2500],["2025-03-06",48381.04,48381.04,48381.04,48381.04,5300],["2025-03-07",49581.19,49581.19,49581.19,49581.19,100],["2025-03-10",49506.18,49506.18,49506.18,49506.18,200],["2025-03-11",49131.14,49131.14,49131.14,49131.14,100],["2025-03-12",47330.91,48006.0,47330.91,48006.0,6500],["2025-03-13",48006.0,48006.0,48006.0,48006.0,0],["2025-03-14",48006.0,48006.0,48006.0,48006.0,100],["2025-03-17",52806.59,52806.59,52806.59,52806.59,100],["2025-03-18",52806.59,52806.59,52806.59,52806.59,0],["2025-03-19",47630.95,48081.0,47630.95,48081.0,500],["2025-03-20",52806.59,52806.59,52806.59,52806.59,100],["2025-03-21",52806.59,52806.59,52806.59,52806.59,0],["2025-03-24",52806.59,52806.59,52806.59,52806.59,0],["2025-03-25",52806.59,52806.59,52806.59,52806.59,0],["2025-03-26",52806.59,52806.59,52806.59,52806.59,0],["2025-03-27",48081.0,58057.25,48081.0,58057.25,800],["2025-03-28",52506.56,52506.56,52506.56,52506.56,100],["2025-03-31",48756.09,48756.09,48756.09,48756.09,1000],["2025-04-01",48756.09,48756.09,48756.09,48756.09,0],["2025-04-02",48756.09,48756.09,48756.09,48756.09,3300],["2025-04-03",48756.09,48756.09,48756.09,48756.09,0],["2025-04-04",48756.09,48756.09,48756.09,48756.09,0],["2025-04-08",48756.09,48756.09,48756.09,48756.09,2200],["2025-04-09",48756.09,48756.09,48756.09,48756.09,0],["2025-04-10",48756.09,48756.09,48756.09,48756.09,0],["2025-04-11",53556.69,53556.69,53556.69,53556.69,100],["2025-04-14",53556.69,53556.69,53556.69,53556.69,0],["2025-04-15",53556.69,53556.69,53556.69,53556.69,0],["2025-04-16",48831.1,48831.1,48831.1,48831.1,400],["2025-04-17",48831.1,48831.1,48831.1,48831.1,0],["2025-04-18",53706.71,53706.71,49506.18,49506.18,500],["2025-04-21",49506.18,49506.18,49506.18,49506.18,0],["2025-04-22",44555.56,44555.56,44555.56,44555.56,300],["2025-04-23",46505.81,48906.11,46505.81,48906.11,400],["2025-04-24",53556.69,53556.69,53556.69,53556.69,100],["2025-04-25",53556.69,53556.69,53556.69,53556.69,0],["2025-04-28",53556.69,53556.69,53556.69,53556.69,0],["2025-04-29",53556.69,53556.69,53556.69,53556.69,0],["2025-05-05",58807.34,58807.34,58807.34,58807.34,100],["2025-05-06",58807.34,58807.34,58807.34,58807.34,0],["2025-05-07",52956.61,52956.61,52956.61,52956.61,700],["2025-05-08",52956.61,52956.61,52956.61,52956.61,0],["2025-05-09",52506.56,52506.56,52506.56,52506.56,100],["2025-05-12",57682.2,57682.2,52581.57,52581.57,200],["2025-05-13",52581.57,52581.57,52581.57,52581.57,0],["2025-05-14",51756.46,51756.46,51756.46,51756.46,100],["2025-05-15",51756.46,51756.46,51756.46,51756.46,100],["2025-05-16",51756.46,51756.46,51756.46,51756.46,0],["2025-05-19",56932.11,56932.11,56932.11,56932.11,100],["2025-05-20",56932.11,56932.11,56932.11,56932.11,0],["2025-05-21",56932.11,56932.11,56932.11,56932.11,0],["2025-05-22",56932.11,56932.11,56932.11,56932.11,0],["2025-05-23",56932.11,56932.11,56932.11,56932.11,0],["2025-05-26",56932.11,56932.11,56932.11,56932.11,0],["2025-05-27",56932.11,56932.11,56932.11,56932.11,0],["2025-05-28",56932.11,56932.11,56932.11,56932.11,0],["2025-05-29",56932.11,56932.11,56932.11,56932.11,0],["2025-05-30",56932.11,56932.11,56932.11,56932.11,0],["2025-06-02",56557.06,56557.06,56557.06,56557.06,200],["2025-06-03",56182.02,56182.02,52506.56,52506.56,500],["2025-06-04",57757.21,57757.21,57757.21,57757.21,100],["2025-06-05",57757.21,57757.21,57757.21,57757.21,0],["2025-06-06",57757.21,57757.21,57757.21,57757.21,0],["2025-06-09",57757.21,57757.21,57757.21,57757.21,0],["2025-06-10",57757.21,57757.21,57757.21,57757.21,0],["2025-06-11",57757.21,57757.21,57757.21,57757.21,0],["2025-06-12",57757.21,57757.21,57757.21,57757.21,0],["2025-06-13",57757.21,57757.21,57757.21,57757.21,0],["2025-06-16",57007.12,57007.12,56257.03,56257.03,600],["2025-06-17",56257.03,56257.03,56257.03,56257.03,0],["2025-06-18",56257.03,56257.03,56257.03,56257.03,0],["2025-06-19",56257.03,56257.03,56257.03,56257.03,0],["2025-06-20",56257.03,56257.03,56257.03,56257.03,0],["2025-06-23",56257.03,56257.03,56257.03,56257.03,0],["2025-06-24",52506.56,52506.56,52131.51,52131.51,600],["2025-06-25",52131.51,52131.51,52131.51,52131.51,0],["2025-06-26",52131.51,52131.51,52131.51,52131.51,0],["2025-06-27",50556.31,50556.31,50556.31,50556.31,200],["2025-06-30",50556.31,50556.31,50556.31,50556.31,0],["2025-07-01",50556.31,50556.31,50556.31,50556.31,0],["2025-07-02",49131.14,49131.14,48756.09,48756.09,400],["2025-07-03",48006.0,48006.0,48006.0,48006.0,100],["2025-07-04",48006.0,48006.0,48006.0,48006.0,2600],["2025-07-07",52806.59,52806.59,52806.59,52806.59,100],["2025-07-08",57982.24,57982.24,57982.24,57982.24,100],["2025-07-09",63757.96,63757.96,63757.96,63757.96,100],["2025-07-10",57382.17,57382.17,57382.17,57382.17,200],["2025-07-11",52506.56,52506.56,51681.45,51681.45,300],["2025-07-14",51681.45,51681.45,51681.45,51681.45,0],["2025-07-15",51681.45,51681.45,51606.44,51681.45,3000],["2025-07-16",51681.45,51681.45,51006.37,51531.44,800],["2025-07-17",51531.44,51531.44,51381.42,51381.42,1600],["2025-07-18",51381.42,51381.42,51381.42,51381.42,2100],["2025-07-21",51381.42,51381.42,50256.28,51006.37,2400],["2025-07-22",51006.37,51381.42,51006.37,51081.38,2900],["2025-07-23",51906.48,51906.48,51081.38,51081.38,600],["2025-07-24",51081.38,55767.74,51081.38,51550.02,800],["2025-07-25",55299.11,55299.11,52487.29,53424.56,2600],["2025-07-28",53424.56,53424.56,53424.56,53424.56,0],["2025-07-29",54830.47,56236.38,54830.47,56236.38,1100],["2025-07-30",56236.38,56236.38,56236.38,56236.38,0],["2025-07-31",56236.38,56236.38,54361.83,54361.83,800],["2025-08-01",54361.83,54361.83,54361.83,54361.83,200],["2025-08-04",54361.83,54361.83,53986.93,53986.93,2300],["2025-08-05",53986.93,53986.93,53986.93,53986.93,500],["2025-08-06",53986.93,53986.93,53986.93,53986.93,100],["2025-08-07",53986.93,54080.65,53986.93,54080.65,400],["2025-08-08",54080.65,54080.65,54080.65,54080.65,0],["2025-08-11",54080.65,54080.65,54080.65,54080.65,0],["2025-08-12",54080.65,54080.65,54080.65,54080.65,0],["2025-08-13",54080.65,54080.65,54080.65,54080.65,0],["2025-08-14",54080.65,54080.65,54080.65,54080.65,1800],["2025-08-15",54080.65,54080.65,54080.65,54080.65,0],["2025-08-18",51550.02,51550.02,51550.02,51550.02,800],["2025-08-19",51550.02,51550.02,51550.02,51550.02,100],["2025-08-20",51550.02,51643.74,51550.02,51643.74,200],["2025-08-21",51643.74,51643.74,51643.74,51643.74,0],["2025-08-22",51643.74,51643.74,51643.74,51643.74,0],["2025-08-25",51550.02,51550.02,51550.02,51550.02,400],["2025-08-26",51550.02,51550.02,51550.02,51550.02,0],["2025-08-27",51550.02,51550.02,51550.02,51550.02,100],["2025-08-28",51550.02,51550.02,51550.02,51550.02,0],["2025-08-29",51081.38,51081.38,51081.38,51081.38,100],["2025-09-03",51081.38,51081.38,51081.38,51081.38,0],["2025-09-04",51081.38,51081.38,51081.38,51081.38,0],["2025-09-05",50612.74,50612.74,50612.74,50612.74,100],["2025-09-08",50612.74,50612.74,50612.74,50612.74,0],["2025-09-09",50612.74,50612.74,50612.74,50612.74,0],["2025-09-10",50612.74,50612.74,50612.74,50612.74,100],["2025-09-11",50612.74,50612.74,50612.74,50612.74,0],["2025-09-12",51550.02,51550.02,51550.02,51550.02,2000],["2025-09-15",56705.02,56705.02,56705.02,56705.02,100],["2025-09-16",56705.02,56705.02,56705.02,56705.02,0],["2025-09-17",52955.93,52955.93,52487.29,52487.29,2100],["2025-09-18",57736.02,57736.02,57736.02,57736.02,100],["2025-09-19",52112.38,52112.38,52112.38,52112.38,600],["2025-09-22",52112.38,52112.38,52112.38,52112.38,0],["2025-09-23",51550.02,51550.02,51550.02,51550.02,700],["2025-09-24",50612.74,50612.74,50612.74,50612.74,300],["2025-09-25",50612.74,50612.74,50612.74,50612.74,2100],["2025-09-26",50612.74,50612.74,50612.74,50612.74,0],["2025-09-29",51550.02,51550.02,50612.74,50612.74,600],["2025-09-30",50612.74,50612.74,50612.74,50612.74,0],["2025-10-01",47800.92,47800.92,47800.92,47800.92,200],["2025-10-02",47800.92,47800.92,47800.92,47800.92,0],["2025-10-03",47800.92,47800.92,47800.92,47800.92,0],["2025-10-06",46863.65,46863.65,46863.65,46863.65,600],["2025-10-07",51456.29,51456.29,51456.29,51456.29,100],["2025-10-08",50612.74,50612.74,50612.74,50612.74,100],["2025-10-09",49657.79,49657.79,49657.79,49657.79,500],["2025-10-10",49657.79,49657.79,49657.79,49657.79,0],["2025-10-13",49657.79,49657.79,49657.79,49657.79,0],["2025-10-14",49657.79,49657.79,49657.79,49657.79,0],["2025-10-15",54623.56,54623.56,48702.83,48702.83,300],["2025-10-16",48702.83,48702.83,48702.83,48702.83,1000],["2025-10-17",48702.83,48702.83,48702.83,48702.83,0],["2025-10-20",48702.83,48702.83,48702.83,48702.83,0],["2025-10-21",48702.83,48702.83,48702.83,48702.83,0],["2025-10-22",52427.16,52427.16,48702.83,48702.83,500],["2025-10-23",48702.83,48702.83,48702.83,48702.83,0],["2025-10-24",48702.83,48702.83,48702.83,48702.83,100],["2025-10-27",46792.91,47747.87,46792.91,47747.87,1600],["2025-10-28",47747.87,47747.87,47747.87,47747.87,0],["2025-10-29",47747.87,47747.87,47747.87,47747.87,100],["2025-10-30",47747.87,47747.87,47747.87,47747.87,200],["2025-10-31",48702.83,48702.83,47747.87,47747.87,700],["2025-11-03",47747.87,47747.87,47747.87,47747.87,0],["2025-11-04",52522.66,52522.66,52522.66,52522.66,100],["2025-11-05",52522.66,52522.66,52522.66,52522.66,0],["2025-11-06",52522.66,52522.66,52522.66,52522.66,0],["2025-11-07",52522.66,52522.66,52522.66,52522.66,0],["2025-11-10",47270.39,47270.39,47270.39,47270.39,700],["2025-11-11",47270.39,47270.39,47270.39,47270.39,1000],["2025-11-12",47270.39,47270.39,47270.39,47270.39,0],["2025-11-13",47270.39,47270.39,47270.39,47270.39,0],["2025-11-14",47270.39,47270.39,47270.39,47270.39,0],["2025-11-17",47270.39,47270.39,47270.39,47270.39,0],["2025-11-18",47270.39,47270.39,47270.39,47270.39,0],["2025-11-19",47270.39,47270.39,47270.39,47270.39,0],["2025-11-20",47270.39,47270.39,47270.39,47270.39,500],["2025-11-21",47270.39,47270.39,47270.39,47270.39,500],["2025-11-24",47270.39,47270.39,47270.39,47270.39,100],["2025-11-25",47270.39,47270.39,47270.39,47270.39,0],["2025-11-26",47270.39,47270.39,47270.39,47270.39,0],["2025-11-27",47270.39,47270.39,47270.39,47270.39,300],["2025-11-28",48129.85,48225.35,48129.85,48225.35,600],["2025-12-01",48225.35,48225.35,48225.35,48225.35,0],["2025-12-02",48225.35,48225.35,48225.35,48225.35,0],["2025-12-03",48225.35,48225.35,48225.35,48225.35,1600],["2025-12-04",48225.35,48225.35,48225.35,48225.35,0],["2025-12-05",48225.35,48225.35,48225.35,48225.35,0],["2025-12-08",48225.35,48225.35,48225.35,48225.35,0],["2025-12-09",48225.35,48225.35,48225.35,48225.35,0],["2025-12-10",48225.35,48225.35,48225.35,48225.35,0],["2025-12-11",46315.43,46315.43,46315.43,46315.43,200],["2025-12-12",46315.43,46315.43,46315.43,46315.43,0],["2025-12-15",46315.43,46315.43,46315.43,46315.43,0],["2025-12-16",46315.43,46315.43,46315.43,46315.43,0],["2025-12-17",46315.43,46315.43,46315.43,46315.43,0],["2025-12-18",46315.43,46315.43,46315.43,46315.43,0],["2025-12-19",46315.43,46315.43,46315.43,46315.43,0],["2025-12-22",46315.43,46315.43,46315.43,46315.43,0],["2025-12-23",47747.87,47747.87,47747.87,47747.87,200],["2025-12-24",47747.87,47747.87,47747.87,47747.87,0],["2025-12-25",47747.87,47747.87,47747.87,47747.87,100],["2025-12-26",47747.87,47747.87,47747.87,47747.87,0],["2025-12-29",47747.87,47747.87,47747.87,47747.87,200],["2025-12-30",47747.87,47747.87,47747.87,47747.87,0],["2025-12-31",47843.37,47843.37,47843.37,47843.37,1000],["2026-01-05",47843.37,47843.37,47843.37,47843.37,0],["2026-01-06",47843.37,47843.37,47843.37,47843.37,0],["2026-01-07",47843.37,47843.37,47843.37,47843.37,0],["2026-01-08",47843.37,47843.37,47843.37,47843.37,0],["2026-01-09",47843.37,47843.37,47843.37,47843.37,1000],["2026-01-12",47843.37,47843.37,47843.37,47843.37,200],["2026-01-13",47843.37,47843.37,47843.37,47843.37,500],["2026-01-14",47843.37,47843.37,47843.37,47843.37,0],["2026-01-15",47843.37,47843.37,47747.87,47843.37,1100],["2026-01-16",47843.37,47843.37,47843.37,47843.37,200],["2026-01-19",47747.87,47843.37,47747.87,47843.37,700],["2026-01-20",47843.37,47938.86,47843.37,47938.86,2400],["2026-01-21",47938.86,48702.83,47938.86,48702.83,1300],["2026-01-22",48893.82,49562.29,48893.82,48989.32,2200],["2026-01-23",48511.84,48511.84,48225.35,48320.84,1100],["2026-01-26",48416.34,49562.29,48416.34,49466.79,4020],["2026-01-27",49657.79,49657.79,49562.29,49562.29,1200],["2026-01-28",49657.79,50135.26,49657.79,50135.26,800],["2026-01-29",49848.78,49848.78,49848.78,49848.78,100],["2026-01-30",49848.78,49848.78,49848.78,49848.78,0],["2026-02-02",50612.74,50612.74,50612.74,50612.74,100],["2026-02-03",50612.74,50612.74,50230.76,50230.76,2100],["2026-02-04",45837.96,55101.04,45837.96,48607.33,1200],["2026-02-05",49657.79,53382.12,49657.79,53382.12,4200],["2026-02-06",49848.78,49848.78,49848.78,49848.78,900],["2026-02-09",54050.59,54814.56,54050.59,54814.56,600],["2026-02-10",54814.56,60257.81,54814.56,60257.81,4700],["2026-02-11",60257.81,60257.81,60257.81,60257.81,0],["2026-02-12",60257.81,60257.81,60257.81,60257.81,100],["2026-02-13",60257.81,60257.81,60257.81,60257.81,0],["2026-02-23",60257.81,60257.81,60257.81,60257.81,0],["2026-02-24",54432.57,54432.57,54432.57,54432.57,100],["2026-02-25",49657.79,49657.79,49657.79,49657.79,100],["2026-02-26",49657.79,49657.79,49657.79,49657.79,0],["2026-02-27",52522.66,54623.56,52522.66,54623.56,200],["2026-03-02",49180.31,53668.61,49180.31,53668.61,2000],["2026-03-03",51090.22,51567.7,51090.22,51567.7,1000],["2026-03-04",51567.7,51567.7,51567.7,51567.7,900],["2026-03-05",51090.22,51090.22,51090.22,51090.22,900],["2026-03-06",56056.0,56056.0,56056.0,56056.0,100],["2026-03-09",56056.0,56056.0,56056.0,56056.0,600],["2026-03-10",58800.0,58800.0,58800.0,58800.0,100],["2026-03-11",58800.0,58800.0,58800.0,58800.0,0],["2026-03-12",58800.0,58800.0,58800.0,58800.0,0],["2026-03-13",55860.0,55860.0,55860.0,55860.0,400],["2026-03-16",55860.0,55860.0,55860.0,55860.0,0],["2026-03-17",53998.0,55860.0,53998.0,55860.0,1800],["2026-03-18",55860.0,55860.0,51940.0,51940.0,1500],["2026-03-19",53018.0,56840.0,53018.0,56840.0,4600],["2026-03-20",56840.0,56840.0,56840.0,56840.0,0],["2026-03-23",56840.0,56840.0,56840.0,56840.0,0],["2026-03-24",55860.0,55860.0,55860.0,55860.0,100],["2026-03-25",55860.0,55860.0,55860.0,55860.0,0],["2026-03-26",58996.0,58996.0,58996.0,58996.0,500],["2026-03-27",58996.0,58996.0,58996.0,58996.0,0],["2026-03-30",58996.0,58996.0,58996.0,58996.0,0],["2026-03-31",55566.0,55566.0,55566.0,55566.0,100],["2026-04-01",59780.0,59780.0,59780.0,59780.0,100],["2026-04-02",59780.0,59780.0,59780.0,59780.0,0],["2026-04-03",59780.0,59780.0,59780.0,59780.0,0],["2026-04-06",55860.0,55860.0,55860.0,55860.0,2000],["2026-04-07",55860.0,55860.0,55860.0,55860.0,0],["2026-04-08",55860.0,55860.0,55860.0,55860.0,0],["2026-04-09",55860.0,55860.0,55860.0,55860.0,0],["2026-04-10",50960.0,50960.0,50960.0,50960.0,900],["2026-04-13",52920.0,52920.0,52920.0,52920.0,900],["2026-04-14",50960.0,58212.0,50960.0,58212.0,3500],["2026-04-15",53900.0,56840.0,53900.0,56840.0,1000],["2026-04-16",56840.0,56840.0,56840.0,56840.0,0],["2026-04-17",57428.0,57428.0,57428.0,57428.0,100],["2026-04-20",57428.0,57428.0,57428.0,57428.0,0],["2026-04-21",57428.0,57428.0,57428.0,57428.0,0],["2026-04-22",57820.0,57820.0,57820.0,57820.0,100],["2026-04-23",57820.0,57820.0,57820.0,57820.0,0],["2026-04-24",52528.0,59878.0,52528.0,59878.0,1600],["2026-04-28",53998.0,53998.0,53998.0,53998.0,100],["2026-04-29",49000.0,55174.0,48706.0,55174.0,2900],["2026-05-04",54880.0,54880.0,54880.0,54880.0,100],["2026-05-05",50960.0,50960.0,49392.0,49392.0,9000],["2026-05-06",49000.0,49098.0,49000.0,49098.0,1700],["2026-05-07",49980.0,49980.0,49000.0,49980.0,400],["2026-05-08",49980.0,49980.0,49980.0,49980.0,0],["2026-05-11",49980.0,49980.0,49980.0,49980.0,600],["2026-05-12",49980.0,49980.0,49980.0,49980.0,0],["2026-05-13",49980.0,49980.0,49980.0,49980.0,0],["2026-05-14",49980.0,49980.0,49980.0,49980.0,0],["2026-05-15",49980.0,49980.0,49980.0,49980.0,0],["2026-05-18",49980.0,49980.0,49980.0,49980.0,0],["2026-05-19",49980.0,49980.0,49980.0,49980.0,0],["2026-05-20",49980.0,49980.0,49980.0,49980.0,0],["2026-05-21",49980.0,49980.0,49980.0,49980.0,0],["2026-05-22",49980.0,49980.0,49980.0,49980.0,0],["2026-05-25",49980.0,49980.0,49980.0,49980.0,0],["2026-05-26",49980.0,49980.0,49980.0,49980.0,100],["2026-05-27",49980.0,49980.0,49980.0,49980.0,0],["2026-05-28",49980.0,49980.0,49980.0,49980.0,0],["2026-05-29",49980.0,49980.0,49980.0,49980.0,0],["2026-06-01",49980.0,49980.0,49980.0,49980.0,100],["2026-06-02",49980.0,49980.0,49980.0,49980.0,0],["2026-06-03",49980.0,49980.0,49980.0,49980.0,0],["2026-06-04",49980.0,49980.0,49980.0,49980.0,100],["2026-06-05",49980.0,49980.0,49980.0,49980.0,0],["2026-06-08",49980.0,49980.0,49980.0,49980.0,0],["2026-06-09",49980.0,49980.0,49980.0,49980.0,0],["2026-06-10",49980.0,49980.0,49980.0,49980.0,0],["2026-06-11",49980.0,49980.0,49980.0,49980.0,100],["2026-06-12",49784.0,49784.0,49784.0,49784.0,100],["2026-06-15",49784.0,49784.0,49784.0,49784.0,0],["2026-06-16",49784.0,49784.0,49784.0,49784.0,0],["2026-06-17",49000.0,49000.0,49000.0,49000.0,500],["2026-06-18",49000.0,49000.0,49000.0,49000.0,300],["2026-06-19",49000.0,49000.0,49000.0,49000.0,300],["2026-06-22",49000.0,49000.0,49000.0,49000.0,0],["2026-06-23",49000.0,49000.0,49000.0,49000.0,0],["2026-06-24",49000.0,49000.0,49000.0,49000.0,0],["2026-06-25",49000.0,49000.0,49000.0,49000.0,0],["2026-06-26",49000.0,49000.0,49000.0,49000.0,100],["2026-06-29",49000.0,49000.0,49000.0,49000.0,0],["2026-06-30",49000.0,49000.0,49000.0,49000.0,0],["2026-07-01",48510.0,48510.0,48510.0,48510.0,300],["2026-07-02",49000.0,49000.0,49000.0,49000.0,100],["2026-07-03",49000.0,49000.0,49000.0,49000.0,0],["2026-07-06",49000.0,49000.0,49000.0,49000.0,100],["2026-07-07",49000.0,49000.0,49000.0,49000.0,0],["2026-07-08",49000.0,49000.0,49000.0,49000.0,0],["2026-07-09",49000.0,49000.0,49000.0,49000.0,0],["2026-07-10",49000.0,49000.0,49000.0,49000.0,0],["2026-07-13",49000.0,49000.0,49000.0,49000.0,0],["2026-07-14",49000.0,49000.0,49000.0,49000.0,0],["2026-07-15",49000.0,49000.0,49000.0,49000.0,0],["2026-07-16",49000.0,49000.0,49000.0,49000.0,0],["2026-07-17",49000.0,49000.0,49000.0,49000.0,0],["2026-07-20",49000.0,49000.0,49000.0,49000.0,0],["2026-07-21",49000.0,49000.0,49000.0,49000.0,0],["2026-07-22",49000.0,49000.0,49000.0,49000.0,0],["2026-07-23",49000.0,49000.0,49000.0,49000.0,0],["2026-07-24",49000.0,49000.0,49000.0,49000.0,400],["2026-07-27",49000.0,49000.0,49000.0,49000.0,0],["2026-07-28",49000.0,49000.0,49000.0,49000.0,0],["2026-07-29",49000.0,49000.0,49000.0,49000.0,0],["2026-07-30",49000.0,49000.0,49000.0,49000.0,0],["2026-07-31",49000.0,49000.0,49000.0,49000.0,500],["2026-08-03",49000.0,49000.0,49000.0,49000.0,0],["2026-08-04",49000.0,49000.0,49000.0,49000.0,0],["2026-08-05",49000.0,49000.0,49000.0,49000.0,0],["2026-08-06",49000.0,49000.0,49000.0,49000.0,0],["2026-08-07",49000.0,49000.0,49000.0,49000.0,0],["2026-08-10",49980.0,49980.0,49980.0,49980.0,500],["2026-08-11",49980.0,49980.0,49980.0,49980.0,0],["2026-08-12",49980.0,49980.0,49980.0,49980.0,0],["2026-08-13",49980.0,49980.0,49980.0,49980.0,0],["2026-08-14",49980.0,49980.0,49980.0,49980.0,1000],["2026-08-17",45080.0,45080.0,45080.0,45080.0,3000],["2026-08-18",46060.0,46060.0,46060.0,46060.0,3600],["2026-08-19",48020.0,48020.0,48020.0,48020.0,1700],["2026-08-20",49000.0,49000.0,49000.0,49000.0,500],["2026-08-21",49000.0,49000.0,49000.0,49000.0,1200],["2026-08-24",49000.0,49000.0,49000.0,49000.0,100],["2026-08-25",49000.0,49000.0,49000.0,49000.0,0],["2026-08-26",49000.0,49000.0,49000.0,49000.0,0],["2026-08-27",49000.0,49000.0,49000.0,49000.0,0],["2026-08-28",49000.0,49000.0,49000.0,49000.0,800],["2026-09-03",49000.0,49000.0,49000.0,49000.0,0],["2026-09-04",49000.0,49000.0,49000.0,49000.0,0],["2026-09-07",49000.0,49000.0,49000.0,49000.0,0],["2026-09-08",49000.0,49000.0,49000.0,49000.0,0],["2026-09-09",49000.0,49000.0,49000.0,49000.0,0],["2026-09-10",49500.0,49500.0,49500.0,49500.0,100],["2026-09-11",49500.0,49500.0,49500.0,49500.0,0],["2026-09-14",49500.0,49500.0,49500.0,49500.0,0],["2026-09-15",49500.0,49500.0,49500.0,49500.0,0],["2026-09-16",49500.0,49500.0,49500.0,49500.0,0],["2026-09-17",49500.0,49500.0,49500.0,49500.0,0],["2026-09-18",49500.0,49500.0,49500.0,49500.0,0],["2026-09-21",49000.0,49000.0,49000.0,49000.0,100],["2026-09-22",49000.0,49000.0,49000.0,49000.0,0],["2026-09-23",49000.0,49000.0,49000.0,49000.0,0],["2026-09-24",49000.0,49000.0,49000.0,49000.0,0],["2026-09-25",49000.0,49000.0,49000.0,49000.0,0],["2026-09-28",48500.0,48500.0,48500.0,48500.0,200],["2026-09-29",45100.0,45100.0,45100.0,45100.0,100],["2026-09-30",45100.0,45100.0,45100.0,45100.0,0],["2026-10-01",45100.0,45100.0,45100.0,45100.0,0],["2026-10-02",45100.0,45100.0,45100.0,45100.0,0],["2026-10-05",45100.0,45100.0,45100.0,45100.0,0],["2026-10-06",40700.0,49600.0,40700.0,49600.0,600],["2026-10-07",49600.0,49600.0,49600.0,49600.0,0],["2026-10-08",49600.0,49600.0,49600.0,49600.0,0],["2026-10-09",53000.0,53000.0,53000.0,53000.0,100],["2026-10-12",53000.0,53000.0,53000.0,53000.0,0]]}