{"sym":"DNL","index":false,"bars":[["2011-08-18",3995.55,3995.55,3995.55,3995.55,0],["2011-08-19",3995.55,3995.55,3995.55,3995.55,0],["2011-08-22",3995.55,3995.55,3995.55,3995.55,0],["2011-08-23",3995.55,3995.55,3995.55,3995.55,0],["2011-08-24",3995.55,3995.55,3995.55,3995.55,0],["2011-08-25",3995.55,3995.55,3995.55,3995.55,0],["2011-08-26",3995.55,3995.55,3995.55,3995.55,0],["2011-08-29",3995.55,3995.55,3995.55,3995.55,0],["2011-08-30",3995.55,3995.55,3995.55,3995.55,0],["2011-08-31",3995.55,3995.55,3995.55,3995.55,0],["2011-09-01",3995.55,3995.55,3995.55,3995.55,0],["2011-09-05",3995.55,3995.55,3995.55,3995.55,0],["2011-09-06",3995.55,3995.55,3995.55,3995.55,0],["2011-09-07",3995.55,3995.55,3995.55,3995.55,0],["2011-09-08",3995.55,3995.55,3995.55,3995.55,0],["2011-09-09",3995.55,3995.55,3995.55,3995.55,0],["2011-09-12",3995.55,3995.55,3995.55,3995.55,0],["2011-09-13",3995.55,3995.55,3995.55,3995.55,0],["2011-09-14",3995.55,3995.55,3995.55,3995.55,0],["2011-09-15",3995.55,3995.55,3995.55,3995.55,0],["2011-09-16",3995.55,3995.55,3995.55,3995.55,0],["2011-09-19",3995.55,3995.55,3995.55,3995.55,0],["2011-09-20",3995.55,3995.55,3995.55,3995.55,0],["2011-09-21",3995.55,3995.55,3995.55,3995.55,0],["2011-09-22",3995.55,3995.55,3995.55,3995.55,0],["2011-09-23",3995.55,3995.55,3995.55,3995.55,0],["2011-09-26",3995.55,3995.55,3995.55,3995.55,0],["2011-09-27",3995.55,3995.55,3995.55,3995.55,0],["2011-09-28",3995.55,3995.55,3995.55,3995.55,0],["2011-09-29",3995.55,3995.55,3995.55,3995.55,0],["2011-09-30",3995.55,3995.55,3995.55,3995.55,0],["2011-10-03",3995.55,3995.55,3995.55,3995.55,0],["2011-10-04",3995.55,3995.55,3995.55,3995.55,0],["2011-10-05",3995.55,3995.55,3995.55,3995.55,0],["2011-10-06",3995.55,3995.55,3995.55,3995.55,0],["2011-10-07",3995.55,3995.55,3995.55,3995.55,0],["2011-10-10",3995.55,3995.55,3995.55,3995.55,0],["2011-10-11",3995.55,3995.55,3995.55,3995.55,0],["2011-10-12",3995.55,3995.55,3995.55,3995.55,0],["2011-10-13",3995.55,3995.55,3995.55,3995.55,0],["2011-10-14",3995.55,3995.55,3995.55,3995.55,0],["2011-10-17",3995.55,3995.55,3995.55,3995.55,0],["2011-10-18",3995.55,3995.55,3995.55,3995.55,0],["2011-10-19",3995.55,3995.55,3995.55,3995.55,0],["2011-10-20",3995.55,3995.55,3995.55,3995.55,0],["2011-10-21",3995.55,3995.55,3995.55,3995.55,0],["2011-10-24",3995.55,3995.55,3995.55,3995.55,0],["2011-10-25",3995.55,3995.55,3995.55,3995.55,0],["2011-10-26",3995.55,3995.55,3995.55,3995.55,0],["2011-10-27",3995.55,3995.55,3995.55,3995.55,0],["2011-10-28",3995.55,3995.55,3995.55,3995.55,0],["2011-10-31",3995.55,3995.55,3995.55,3995.55,0],["2011-11-01",3995.55,3995.55,3995.55,3995.55,0],["2011-11-02",3995.55,3995.55,3995.55,3995.55,0],["2011-11-03",3995.55,3995.55,3995.55,3995.55,0],["2011-11-04",3995.55,3995.55,3995.55,3995.55,0],["2011-11-07",3995.55,3995.55,3995.55,3995.55,0],["2011-11-08",3995.55,3995.55,3995.55,3995.55,0],["2011-11-09",3995.55,3995.55,3995.55,3995.55,0],["2011-11-10",3995.55,3995.55,3995.55,3995.55,0],["2011-11-11",3995.55,3995.55,3995.55,3995.55,0],["2011-11-14",3995.55,3995.55,3995.55,3995.55,0],["2011-11-15",3995.55,3995.55,3995.55,3995.55,0],["2011-11-16",3995.55,3995.55,3995.55,3995.55,0],["2011-11-17",3995.55,3995.55,3995.55,3995.55,0],["2011-11-18",3995.55,3995.55,3995.55,3995.55,0],["2011-11-21",3995.55,3995.55,3995.55,3995.55,0],["2011-11-22",3995.55,3995.55,3995.55,3995.55,0],["2011-11-23",3995.55,3995.55,3995.55,3995.55,0],["2011-11-24",3995.55,3995.55,3995.55,3995.55,0],["2011-11-25",3995.55,3995.55,3995.55,3995.55,0],["2011-11-28",3995.55,3995.55,3995.55,3995.55,0],["2011-11-29",3995.55,3995.55,3995.55,3995.55,0],["2011-11-30",3995.55,3995.55,3995.55,3995.55,0],["2011-12-01",3995.55,3995.55,3995.55,3995.55,0],["2011-12-02",3995.55,3995.55,3995.55,3995.55,0],["2011-12-05",3995.55,3995.55,3995.55,3995.55,0],["2011-12-06",3995.55,3995.55,3995.55,3995.55,0],["2011-12-07",3995.55,3995.55,3995.55,3995.55,0],["2011-12-08",3995.55,3995.55,3995.55,3995.55,0],["2011-12-09",3995.55,3995.55,3995.55,3995.55,0],["2011-12-12",3995.55,3995.55,3995.55,3995.55,0],["2011-12-13",3995.55,3995.55,3995.55,3995.55,0],["2011-12-14",3995.55,3995.55,3995.55,3995.55,0],["2011-12-15",3995.55,3995.55,3995.55,3995.55,0],["2011-12-16",3995.55,3995.55,3995.55,3995.55,0],["2011-12-19",3995.55,3995.55,3995.55,3995.55,0],["2011-12-20",3995.55,3995.55,3995.55,3995.55,0],["2011-12-21",3995.55,3995.55,3995.55,3995.55,0],["2011-12-22",3995.55,3995.55,3995.55,3995.55,0],["2011-12-23",3995.55,3995.55,3995.55,3995.55,0],["2011-12-26",3995.55,3995.55,3995.55,3995.55,0],["2011-12-27",3995.55,3995.55,3995.55,3995.55,0],["2011-12-28",3995.55,3995.55,3995.55,3995.55,0],["2011-12-29",3995.55,3995.55,3995.55,3995.55,0],["2011-12-30",3995.55,3995.55,3995.55,3995.55,0],["2012-01-03",3995.55,3995.55,3995.55,3995.55,0],["2012-01-04",3995.55,3995.55,3995.55,3995.55,0],["2012-01-05",3995.55,3995.55,3995.55,3995.55,0],["2012-01-06",3995.55,3995.55,3995.55,3995.55,0],["2012-01-09",3995.55,3995.55,3995.55,3995.55,0],["2012-01-10",3995.55,3995.55,3995.55,3995.55,0],["2012-01-11",3995.55,3995.55,3995.55,3995.55,0],["2012-01-12",3995.55,3995.55,3995.55,3995.55,0],["2012-01-13",3995.55,3995.55,3995.55,3995.55,0],["2012-01-16",3995.55,3995.55,3995.55,3995.55,0],["2012-01-17",3995.55,3995.55,3995.55,3995.55,0],["2012-01-18",3995.55,3995.55,3995.55,3995.55,0],["2012-01-19",3995.55,3995.55,3995.55,3995.55,0],["2012-01-20",3995.55,3995.55,3995.55,3995.55,0],["2012-01-30",3995.55,3995.55,3995.55,3995.55,0],["2012-01-31",3995.55,3995.55,3995.55,3995.55,0],["2012-02-01",3995.55,3995.55,3995.55,3995.55,0],["2012-02-03",3995.55,3995.55,3995.55,3995.55,0],["2012-02-06",3995.55,3995.55,3995.55,3995.55,0],["2012-02-07",3995.55,3995.55,3995.55,3995.55,0],["2012-02-08",3995.55,3995.55,3995.55,3995.55,0],["2012-02-09",3995.55,3995.55,3995.55,3995.55,0],["2012-02-10",3995.55,3995.55,3995.55,3995.55,0],["2012-02-13",3995.55,3995.55,3995.55,3995.55,0],["2012-02-14",3995.55,3995.55,3995.55,3995.55,0],["2012-02-15",3995.55,3995.55,3995.55,3995.55,0],["2012-02-16",3995.55,3995.55,3995.55,3995.55,0],["2012-02-17",3995.55,3995.55,3995.55,3995.55,0],["2012-02-20",3995.55,3995.55,3995.55,3995.55,0],["2012-02-21",3995.55,3995.55,3995.55,3995.55,0],["2012-02-22",3995.55,3995.55,3995.55,3995.55,0],["2012-02-23",3995.55,3995.55,3995.55,3995.55,0],["2012-02-24",3995.55,3995.55,3995.55,3995.55,0],["2012-02-27",3995.55,3995.55,3995.55,3995.55,0],["2012-02-28",3995.55,3995.55,3995.55,3995.55,0],["2012-02-29",3995.55,3995.55,3995.55,3995.55,0],["2012-03-01",3995.55,3995.55,3995.55,3995.55,0],["2012-03-02",3995.55,3995.55,3995.55,3995.55,0],["2012-03-05",3995.55,3995.55,3995.55,3995.55,0],["2012-03-06",3995.55,3995.55,3995.55,3995.55,0],["2012-03-07",3995.55,3995.55,3995.55,3995.55,0],["2012-03-08",3995.55,3995.55,3995.55,3995.55,0],["2012-03-09",3995.55,3995.55,3995.55,3995.55,0],["2012-03-12",3995.55,3995.55,3995.55,3995.55,0],["2012-03-13",3995.55,3995.55,3995.55,3995.55,0],["2012-03-14",3995.55,3995.55,3995.55,3995.55,0],["2012-03-15",3995.55,3995.55,3995.55,3995.55,0],["2012-03-16",3995.55,3995.55,3995.55,3995.55,0],["2012-03-19",3995.55,3995.55,3995.55,3995.55,0],["2012-03-20",3995.55,3995.55,3995.55,3995.55,0],["2012-03-21",3995.55,3995.55,3995.55,3995.55,0],["2012-03-22",3995.55,3995.55,3995.55,3995.55,0],["2012-03-23",3995.55,3995.55,3995.55,3995.55,0],["2012-03-26",3995.55,3995.55,3995.55,3995.55,0],["2012-03-27",3995.55,3995.55,3995.55,3995.55,0],["2012-03-28",3995.55,3995.55,3995.55,3995.55,0],["2012-03-29",3995.55,3995.55,3995.55,3995.55,0],["2012-03-30",3995.55,3995.55,3995.55,3995.55,0],["2012-04-03",3995.55,3995.55,3995.55,3995.55,0],["2012-04-04",3995.55,3995.55,3995.55,3995.55,0],["2012-04-05",3995.55,3995.55,3995.55,3995.55,0],["2012-04-06",3995.55,3995.55,3995.55,3995.55,0],["2012-04-09",3995.55,3995.55,3995.55,3995.55,0],["2012-04-10",3995.55,3995.55,3995.55,3995.55,0],["2012-04-11",3995.55,3995.55,3995.55,3995.55,0],["2012-04-12",3995.55,3995.55,3995.55,3995.55,0],["2012-04-13",3995.55,3995.55,3995.55,3995.55,0],["2012-04-16",3995.55,3995.55,3995.55,3995.55,0],["2012-04-17",3995.55,3995.55,3995.55,3995.55,0],["2012-04-18",3995.55,3995.55,3995.55,3995.55,0],["2012-04-19",3995.55,3995.55,3995.55,3995.55,0],["2012-04-20",3995.55,3995.55,3995.55,3995.55,0],["2012-04-23",3995.55,3995.55,3995.55,3995.55,0],["2012-04-24",3995.55,3995.55,3995.55,3995.55,0],["2012-04-25",3995.55,3995.55,3995.55,3995.55,0],["2012-04-26",3995.55,3995.55,3995.55,3995.55,0],["2012-04-27",3995.55,3995.55,3995.55,3995.55,0],["2012-05-02",3995.55,3995.55,3995.55,3995.55,0],["2012-05-03",3995.55,3995.55,3995.55,3995.55,0],["2012-05-04",3995.55,3995.55,3995.55,3995.55,0],["2012-05-07",3995.55,3995.55,3995.55,3995.55,0],["2012-05-08",3995.55,3995.55,3995.55,3995.55,0],["2012-05-09",3995.55,3995.55,3995.55,3995.55,0],["2012-05-10",3995.55,3995.55,3995.55,3995.55,0],["2012-05-11",3995.55,3995.55,3995.55,3995.55,0],["2012-05-14",3995.55,3995.55,3995.55,3995.55,0],["2012-05-15",3995.55,3995.55,3995.55,3995.55,0],["2012-05-16",3995.55,3995.55,3995.55,3995.55,0],["2012-05-17",3995.55,3995.55,3995.55,3995.55,0],["2012-05-18",3995.55,3995.55,3995.55,3995.55,0],["2012-05-21",3995.55,3995.55,3995.55,3995.55,0],["2012-05-22",3995.55,3995.55,3995.55,3995.55,0],["2012-05-23",3995.55,3995.55,3995.55,3995.55,0],["2012-05-24",3995.55,3995.55,3995.55,3995.55,0],["2012-05-25",3995.55,3995.55,3995.55,3995.55,0],["2012-05-28",3995.55,3995.55,3995.55,3995.55,0],["2012-05-29",3995.55,3995.55,3995.55,3995.55,0],["2012-05-30",3995.55,3995.55,3995.55,3995.55,0],["2012-05-31",3995.55,3995.55,3995.55,3995.55,0],["2012-06-01",3995.55,3995.55,3995.55,3995.55,0],["2012-06-04",3995.55,3995.55,3995.55,3995.55,0],["2012-06-05",3995.55,3995.55,3995.55,3995.55,0],["2012-06-06",3995.55,3995.55,3995.55,3995.55,0],["2012-06-07",3995.55,3995.55,3995.55,3995.55,0],["2012-06-08",3995.55,3995.55,3995.55,3995.55,0],["2012-06-11",3995.55,3995.55,3995.55,3995.55,0],["2012-06-12",3995.55,3995.55,3995.55,3995.55,0],["2012-06-13",3995.55,3995.55,3995.55,3995.55,0],["2012-06-14",3995.55,3995.55,3995.55,3995.55,0],["2012-06-15",3995.55,3995.55,3995.55,3995.55,0],["2012-06-18",3995.55,3995.55,3995.55,3995.55,0],["2012-06-19",3995.55,3995.55,3995.55,3995.55,0],["2012-06-20",3995.55,3995.55,3995.55,3995.55,0],["2012-06-21",3995.55,3995.55,3995.55,3995.55,0],["2012-06-22",3995.55,3995.55,3995.55,3995.55,0],["2012-06-25",3995.55,3995.55,3995.55,3995.55,0],["2012-06-26",3995.55,3995.55,3995.55,3995.55,0],["2012-06-27",3995.55,3995.55,3995.55,3995.55,0],["2012-06-28",3995.55,3995.55,3995.55,3995.55,0],["2012-06-29",3995.55,3995.55,3995.55,3995.55,0],["2012-07-02",3995.55,3995.55,3995.55,3995.55,0],["2012-07-03",3995.55,3995.55,3995.55,3995.55,0],["2012-07-04",3995.55,3995.55,3995.55,3995.55,0],["2012-07-05",3995.55,3995.55,3995.55,3995.55,0],["2012-07-06",3995.55,3995.55,3995.55,3995.55,0],["2012-07-09",3995.55,3995.55,3995.55,3995.55,0],["2012-07-10",3995.55,3995.55,3995.55,3995.55,0],["2012-07-11",3995.55,3995.55,3995.55,3995.55,0],["2012-07-12",3995.55,3995.55,3995.55,3995.55,0],["2012-07-13",3995.55,3995.55,3995.55,3995.55,0],["2012-07-16",3995.55,3995.55,3995.55,3995.55,0],["2012-07-17",3995.55,3995.55,3995.55,3995.55,0],["2012-07-18",3995.55,3995.55,3995.55,3995.55,0],["2012-07-19",3995.55,3995.55,3995.55,3995.55,0],["2012-07-20",3995.55,3995.55,3995.55,3995.55,0],["2012-07-23",3995.55,3995.55,3995.55,3995.55,0],["2012-07-24",3995.55,3995.55,3995.55,3995.55,0],["2012-07-25",3995.55,3995.55,3995.55,3995.55,0],["2012-07-26",3995.55,3995.55,3995.55,3995.55,0],["2012-07-27",3995.55,3995.55,3995.55,3995.55,0],["2012-07-30",3995.55,3995.55,3995.55,3995.55,0],["2012-07-31",3995.55,3995.55,3995.55,3995.55,0],["2012-08-01",3995.55,3995.55,3995.55,3995.55,0],["2012-08-02",3995.55,3995.55,3995.55,3995.55,0],["2012-08-03",3995.55,3995.55,3995.55,3995.55,0],["2012-08-06",3995.55,3995.55,3995.55,3995.55,0],["2012-08-07",3995.55,3995.55,3995.55,3995.55,0],["2012-08-08",3995.55,3995.55,3995.55,3995.55,0],["2012-08-09",3995.55,3995.55,3995.55,3995.55,0],["2012-08-10",3995.55,3995.55,3995.55,3995.55,0],["2012-08-13",3995.55,3995.55,3995.55,3995.55,0],["2012-08-14",3995.55,3995.55,3995.55,3995.55,0],["2012-08-15",3995.55,3995.55,3995.55,3995.55,0],["2012-08-16",3995.55,3995.55,3995.55,3995.55,0],["2012-08-17",3995.55,3995.55,3995.55,3995.55,0],["2012-08-20",3995.55,3995.55,3995.55,3995.55,0],["2012-08-21",3995.55,3995.55,3995.55,3995.55,0],["2012-08-22",3995.55,3995.55,3995.55,3995.55,0],["2012-08-23",3995.55,3995.55,3995.55,3995.55,0],["2012-08-24",3995.55,3995.55,3995.55,3995.55,0],["2012-08-27",3995.55,3995.55,3995.55,3995.55,0],["2012-08-28",3995.55,3995.55,3995.55,3995.55,0],["2012-08-29",3995.55,3995.55,3995.55,3995.55,0],["2012-08-30",3995.55,3995.55,3995.55,3995.55,0],["2012-08-31",3995.55,3995.55,3995.55,3995.55,0],["2012-09-04",3995.55,3995.55,3995.55,3995.55,0],["2012-09-05",3995.55,3995.55,3995.55,3995.55,0],["2012-09-06",3995.55,3995.55,3995.55,3995.55,0],["2012-09-07",3995.55,3995.55,3995.55,3995.55,0],["2012-09-10",3995.55,3995.55,3995.55,3995.55,0],["2012-09-11",3995.55,3995.55,3995.55,3995.55,0],["2012-09-12",3995.55,3995.55,3995.55,3995.55,0],["2012-09-13",3995.55,3995.55,3995.55,3995.55,0],["2012-09-14",3995.55,3995.55,3995.55,3995.55,0],["2012-09-17",3995.55,3995.55,3995.55,3995.55,0],["2012-09-18",3995.55,3995.55,3995.55,3995.55,0],["2012-09-19",3995.55,3995.55,3995.55,3995.55,0],["2012-09-20",3995.55,3995.55,3995.55,3995.55,0],["2012-09-21",3995.55,3995.55,3995.55,3995.55,0],["2012-09-24",3995.55,3995.55,3995.55,3995.55,0],["2012-09-25",3995.55,3995.55,3995.55,3995.55,0],["2012-09-26",3995.55,3995.55,3995.55,3995.55,0],["2012-09-27",3995.55,3995.55,3995.55,3995.55,0],["2012-09-28",3995.55,3995.55,3995.55,3995.55,0],["2012-10-01",3995.55,3995.55,3995.55,3995.55,0],["2012-10-02",3995.55,3995.55,3995.55,3995.55,0],["2012-10-03",3995.55,3995.55,3995.55,3995.55,0],["2012-10-04",3995.55,3995.55,3995.55,3995.55,0],["2012-10-05",3995.55,3995.55,3995.55,3995.55,0],["2012-10-08",3995.55,3995.55,3995.55,3995.55,0],["2012-10-09",3995.55,3995.55,3995.55,3995.55,0],["2012-10-10",3995.55,3995.55,3995.55,3995.55,0],["2012-10-11",3995.55,3995.55,3995.55,3995.55,0],["2012-10-12",3995.55,3995.55,3995.55,3995.55,0],["2012-10-15",3995.55,3995.55,3995.55,3995.55,0],["2012-10-16",3995.55,3995.55,3995.55,3995.55,0],["2012-10-17",3995.55,3995.55,3995.55,3995.55,0],["2012-10-18",3995.55,3995.55,3995.55,3995.55,0],["2012-10-19",3995.55,3995.55,3995.55,3995.55,0],["2012-10-22",3995.55,3995.55,3995.55,3995.55,0],["2012-10-23",3995.55,3995.55,3995.55,3995.55,0],["2012-10-24",3995.55,3995.55,3995.55,3995.55,0],["2012-10-25",3995.55,3995.55,3995.55,3995.55,0],["2012-10-26",3995.55,3995.55,3995.55,3995.55,0],["2012-10-29",3995.55,3995.55,3995.55,3995.55,0],["2012-10-30",3995.55,3995.55,3995.55,3995.55,0],["2012-10-31",3995.55,3995.55,3995.55,3995.55,0],["2012-11-01",3995.55,3995.55,3995.55,3995.55,0],["2012-11-02",3995.55,3995.55,3995.55,3995.55,0],["2012-11-05",3995.55,3995.55,3995.55,3995.55,0],["2012-11-06",3995.55,3995.55,3995.55,3995.55,0],["2012-11-07",3995.55,3995.55,3995.55,3995.55,0],["2012-11-08",3995.55,3995.55,3995.55,3995.55,0],["2012-11-09",3995.55,3995.55,3995.55,3995.55,0],["2012-11-12",3995.55,3995.55,3995.55,3995.55,0],["2012-11-13",3995.55,3995.55,3995.55,3995.55,0],["2012-11-14",3995.55,3995.55,3995.55,3995.55,0],["2012-11-15",3995.55,3995.55,3995.55,3995.55,0],["2012-11-16",3995.55,3995.55,3995.55,3995.55,0],["2012-11-19",3995.55,3995.55,3995.55,3995.55,0],["2012-11-20",3995.55,3995.55,3995.55,3995.55,0],["2012-11-21",3995.55,3995.55,3995.55,3995.55,0],["2012-11-22",3995.55,3995.55,3995.55,3995.55,0],["2012-11-23",3995.55,3995.55,3995.55,3995.55,0],["2012-11-26",3995.55,3995.55,3995.55,3995.55,0],["2012-11-27",3995.55,3995.55,3995.55,3995.55,0],["2012-11-28",3995.55,3995.55,3995.55,3995.55,0],["2012-11-29",3995.55,3995.55,3995.55,3995.55,0],["2012-11-30",3995.55,3995.55,3995.55,3995.55,0],["2012-12-03",3995.55,3995.55,3995.55,3995.55,0],["2012-12-04",3995.55,3995.55,3995.55,3995.55,0],["2012-12-05",3995.55,3995.55,3995.55,3995.55,0],["2012-12-06",3995.55,3995.55,3995.55,3995.55,0],["2012-12-07",3995.55,3995.55,3995.55,3995.55,0],["2012-12-10",3995.55,3995.55,3995.55,3995.55,0],["2012-12-11",3995.55,3995.55,3995.55,3995.55,0],["2012-12-12",3995.55,3995.55,3995.55,3995.55,0],["2012-12-13",3995.55,3995.55,3995.55,3995.55,0],["2012-12-14",3995.55,3995.55,3995.55,3995.55,0],["2012-12-17",3995.55,3995.55,3995.55,3995.55,0],["2012-12-18",3995.55,3995.55,3995.55,3995.55,0],["2012-12-19",3995.55,3995.55,3995.55,3995.55,0],["2012-12-20",3995.55,3995.55,3995.55,3995.55,0],["2012-12-21",3995.55,3995.55,3995.55,3995.55,0],["2012-12-24",3995.55,3995.55,3995.55,3995.55,0],["2012-12-25",3995.55,3995.55,3995.55,3995.55,0],["2012-12-26",3995.55,3995.55,3995.55,3995.55,0],["2012-12-27",3995.55,3995.55,3995.55,3995.55,0],["2012-12-28",3995.55,3995.55,3995.55,3995.55,0],["2013-01-02",3995.55,3995.55,3995.55,3995.55,0],["2013-01-03",3995.55,3995.55,3995.55,3995.55,0],["2013-01-04",3995.55,3995.55,3995.55,3995.55,0],["2013-01-07",3995.55,3995.55,3995.55,3995.55,0],["2013-01-08",3995.55,3995.55,3995.55,3995.55,0],["2013-01-09",3995.55,3995.55,3995.55,3995.55,0],["2013-01-10",3995.55,3995.55,3995.55,3995.55,0],["2013-01-11",3995.55,3995.55,3995.55,3995.55,0],["2013-01-14",3995.55,3995.55,3995.55,3995.55,0],["2013-01-15",3995.55,3995.55,3995.55,3995.55,0],["2013-01-16",3995.55,3995.55,3995.55,3995.55,0],["2013-01-17",3995.55,3995.55,3995.55,3995.55,0],["2013-01-18",3995.55,3995.55,3995.55,3995.55,0],["2013-01-21",3995.55,3995.55,3995.55,3995.55,0],["2013-01-22",3995.55,3995.55,3995.55,3995.55,0],["2013-01-23",3995.55,3995.55,3995.55,3995.55,0],["2013-01-24",3995.55,3995.55,3995.55,3995.55,0],["2013-01-25",3995.55,3995.55,3995.55,3995.55,0],["2013-01-28",3995.55,3995.55,3995.55,3995.55,0],["2013-01-29",3995.55,3995.55,3995.55,3995.55,0],["2013-01-30",3995.55,3995.55,3995.55,3995.55,0],["2013-01-31",3995.55,3995.55,3995.55,3995.55,0],["2013-02-01",3995.55,3995.55,3995.55,3995.55,0],["2013-02-04",3995.55,3995.55,3995.55,3995.55,0],["2013-02-05",3995.55,3995.55,3995.55,3995.55,0],["2013-02-06",3995.55,3995.55,3995.55,3995.55,0],["2013-02-07",3995.55,3995.55,3995.55,3995.55,0],["2013-02-08",3995.55,3995.55,3995.55,3995.55,0],["2013-02-18",3995.55,3995.55,3995.55,3995.55,0],["2013-02-19",3995.55,3995.55,3995.55,3995.55,0],["2013-02-20",3995.55,3995.55,3995.55,3995.55,0],["2013-02-21",3995.55,3995.55,3995.55,3995.55,0],["2013-02-22",3995.55,3995.55,3995.55,3995.55,0],["2013-02-25",3995.55,3995.55,3995.55,3995.55,0],["2013-02-26",3995.55,3995.55,3995.55,3995.55,0],["2013-02-27",3995.55,3995.55,3995.55,3995.55,0],["2013-02-28",3995.55,3995.55,3995.55,3995.55,0],["2013-03-01",3995.55,3995.55,3995.55,3995.55,0],["2013-03-04",3995.55,3995.55,3995.55,3995.55,0],["2013-03-05",3995.55,3995.55,3995.55,3995.55,0],["2013-03-06",3995.55,3995.55,3995.55,3995.55,0],["2013-03-07",3995.55,3995.55,3995.55,3995.55,0],["2013-03-08",3995.55,3995.55,3995.55,3995.55,0],["2013-03-11",3995.55,3995.55,3995.55,3995.55,0],["2013-03-12",3995.55,3995.55,3995.55,3995.55,0],["2013-03-13",3995.55,3995.55,3995.55,3995.55,0],["2013-03-14",3995.55,3995.55,3995.55,3995.55,0],["2013-03-15",3995.55,3995.55,3995.55,3995.55,0],["2013-03-18",3995.55,3995.55,3995.55,3995.55,0],["2013-03-19",3995.55,3995.55,3995.55,3995.55,0],["2013-03-20",3995.55,3995.55,3995.55,3995.55,0],["2013-03-21",3995.55,3995.55,3995.55,3995.55,0],["2013-03-22",3995.55,3995.55,3995.55,3995.55,0],["2013-03-25",3995.55,3995.55,3995.55,3995.55,0],["2013-03-26",3995.55,3995.55,3995.55,3995.55,0],["2013-03-27",3995.55,3995.55,3995.55,3995.55,0],["2013-03-28",3995.55,3995.55,3995.55,3995.55,0],["2013-03-29",3995.55,3995.55,3995.55,3995.55,0],["2013-04-01",3995.55,3995.55,3995.55,3995.55,0],["2013-04-02",3995.55,3995.55,3995.55,3995.55,0],["2013-04-03",3995.55,3995.55,3995.55,3995.55,0],["2013-04-04",3995.55,3995.55,3995.55,3995.55,0],["2013-04-05",3995.55,3995.55,3995.55,3995.55,0],["2013-04-08",3995.55,3995.55,3995.55,3995.55,0],["2013-04-09",3995.55,3995.55,3995.55,3995.55,0],["2013-04-10",3995.55,3995.55,3995.55,3995.55,0],["2013-04-11",3995.55,3995.55,3995.55,3995.55,0],["2013-04-12",3995.55,3995.55,3995.55,3995.55,0],["2013-04-15",3995.55,3995.55,3995.55,3995.55,0],["2013-04-16",3995.55,3995.55,3995.55,3995.55,0],["2013-04-17",3995.55,3995.55,3995.55,3995.55,0],["2013-04-18",3995.55,3995.55,3995.55,3995.55,0],["2013-04-22",3995.55,3995.55,3995.55,3995.55,0],["2013-04-23",3995.55,3995.55,3995.55,3995.55,0],["2013-04-24",3995.55,3995.55,3995.55,3995.55,0],["2013-04-25",3995.55,3995.55,3995.55,3995.55,0],["2013-04-26",3995.55,3995.55,3995.55,3995.55,0],["2013-05-02",3995.55,3995.55,3995.55,3995.55,0],["2013-05-03",3995.55,3995.55,3995.55,3995.55,0],["2013-05-06",3995.55,3995.55,3995.55,3995.55,0],["2013-05-07",3995.55,3995.55,3995.55,3995.55,0],["2013-05-08",3995.55,3995.55,3995.55,3995.55,0],["2013-05-09",3995.55,3995.55,3995.55,3995.55,0],["2013-05-10",3995.55,3995.55,3995.55,3995.55,0],["2013-05-13",3995.55,3995.55,3995.55,3995.55,0],["2013-05-14",3995.55,3995.55,3995.55,3995.55,0],["2013-05-15",3995.55,3995.55,3995.55,3995.55,0],["2013-05-16",3995.55,3995.55,3995.55,3995.55,0],["2013-05-17",3995.55,3995.55,3995.55,3995.55,0],["2013-05-20",3995.55,3995.55,3995.55,3995.55,0],["2013-05-21",3995.55,3995.55,3995.55,3995.55,0],["2013-05-22",3995.55,3995.55,3995.55,3995.55,0],["2013-05-23",3995.55,3995.55,3995.55,3995.55,0],["2013-05-24",3995.55,3995.55,3995.55,3995.55,0],["2013-05-27",3995.55,3995.55,3995.55,3995.55,0],["2013-05-28",3995.55,3995.55,3995.55,3995.55,0],["2013-05-29",3995.55,3995.55,3995.55,3995.55,0],["2013-05-30",3995.55,3995.55,3995.55,3995.55,0],["2013-05-31",3995.55,3995.55,3995.55,3995.55,0],["2013-06-03",3995.55,3995.55,3995.55,3995.55,0],["2013-06-04",3995.55,3995.55,3995.55,3995.55,0],["2013-06-05",3995.55,3995.55,3995.55,3995.55,0],["2013-06-06",3995.55,3995.55,3995.55,3995.55,0],["2013-06-07",3995.55,3995.55,3995.55,3995.55,0],["2013-06-10",3995.55,3995.55,3995.55,3995.55,0],["2013-06-11",3995.55,3995.55,3995.55,3995.55,0],["2013-06-12",3995.55,3995.55,3995.55,3995.55,0],["2013-06-13",3995.55,3995.55,3995.55,3995.55,0],["2013-06-14",3995.55,3995.55,3995.55,3995.55,0],["2013-06-17",3995.55,3995.55,3995.55,3995.55,0],["2013-06-18",3995.55,3995.55,3995.55,3995.55,0],["2013-06-19",3995.55,3995.55,3995.55,3995.55,0],["2013-06-20",3995.55,3995.55,3995.55,3995.55,0],["2013-06-21",3995.55,3995.55,3995.55,3995.55,0],["2013-06-24",3995.55,3995.55,3995.55,3995.55,0],["2013-06-25",3995.55,3995.55,3995.55,3995.55,0],["2013-06-26",3995.55,3995.55,3995.55,3995.55,0],["2013-06-27",3995.55,3995.55,3995.55,3995.55,0],["2013-06-28",3995.55,3995.55,3995.55,3995.55,0],["2013-07-01",3995.55,3995.55,3995.55,3995.55,0],["2013-07-02",3995.55,3995.55,3995.55,3995.55,0],["2013-07-03",3995.55,3995.55,3995.55,3995.55,0],["2013-07-04",3995.55,3995.55,3995.55,3995.55,0],["2013-07-05",3995.55,3995.55,3995.55,3995.55,0],["2013-07-08",3995.55,3995.55,3995.55,3995.55,0],["2013-07-09",3841.88,3841.88,3841.88,3841.88,100],["2013-07-10",3841.88,3841.88,3841.88,3841.88,0],["2013-07-11",3841.88,3841.88,3841.88,3841.88,0],["2013-07-12",3841.88,3841.88,3841.88,3841.88,0],["2013-07-15",3841.88,3841.88,3841.88,3841.88,0],["2013-07-16",3841.88,3841.88,3841.88,3841.88,0],["2013-07-17",3841.88,3841.88,3841.88,3841.88,0],["2013-07-18",3841.88,3841.88,3841.88,3841.88,0],["2013-07-19",3841.88,3841.88,3841.88,3841.88,0],["2013-07-22",3841.88,3841.88,3841.88,3841.88,0],["2013-07-23",3841.88,3841.88,3841.88,3841.88,0],["2013-07-24",3841.88,3841.88,3841.88,3841.88,0],["2013-07-25",3841.88,3841.88,3841.88,3841.88,0],["2013-07-26",3841.88,3841.88,3841.88,3841.88,0],["2013-07-29",3841.88,3841.88,3841.88,3841.88,0],["2013-07-30",3841.88,3841.88,3841.88,3841.88,0],["2013-07-31",3841.88,3841.88,3841.88,3841.88,0],["2013-08-01",3841.88,3841.88,3841.88,3841.88,0],["2013-08-02",3841.88,3841.88,3841.88,3841.88,0],["2013-08-05",3841.88,3841.88,3841.88,3841.88,0],["2013-08-06",3841.88,3841.88,3841.88,3841.88,0],["2013-08-07",3841.88,3841.88,3841.88,3841.88,0],["2013-08-08",3841.88,3841.88,3841.88,3841.88,0],["2013-08-09",3841.88,3841.88,3841.88,3841.88,0],["2013-08-12",3841.88,3841.88,3841.88,3841.88,0],["2013-08-13",3841.88,3841.88,3841.88,3841.88,0],["2013-08-14",3841.88,3841.88,3841.88,3841.88,0],["2013-08-15",3841.88,3841.88,3841.88,3841.88,0],["2013-08-16",3841.88,3841.88,3841.88,3841.88,0],["2013-08-19",3841.88,3841.88,3841.88,3841.88,0],["2013-08-20",3841.88,3841.88,3841.88,3841.88,0],["2013-08-21",3841.88,3841.88,3841.88,3841.88,0],["2013-08-22",3841.88,3841.88,3841.88,3841.88,0],["2013-08-23",3841.88,3841.88,3841.88,3841.88,0],["2013-08-26",3841.88,3841.88,3841.88,3841.88,0],["2013-08-27",3841.88,3841.88,3841.88,3841.88,0],["2013-08-28",3841.88,3841.88,3841.88,3841.88,0],["2013-08-29",3841.88,3841.88,3841.88,3841.88,0],["2013-08-30",3841.88,3841.88,3841.88,3841.88,0],["2013-09-03",3841.88,3841.88,3841.88,3841.88,0],["2013-09-04",3841.88,3841.88,3841.88,3841.88,0],["2013-09-05",3841.88,3841.88,3841.88,3841.88,0],["2013-09-06",3841.88,3841.88,3841.88,3841.88,0],["2013-09-09",3841.88,3841.88,3841.88,3841.88,0],["2013-09-10",3841.88,3841.88,3841.88,3841.88,0],["2013-09-11",3841.88,3841.88,3841.88,3841.88,0],["2013-09-12",3841.88,3841.88,3841.88,3841.88,0],["2013-09-13",3841.88,3841.88,3841.88,3841.88,0],["2013-09-16",3841.88,3841.88,3841.88,3841.88,0],["2013-09-17",3841.88,3841.88,3841.88,3841.88,0],["2013-09-18",3841.88,3841.88,3841.88,3841.88,0],["2013-09-19",3841.88,3841.88,3841.88,3841.88,0],["2013-09-20",3841.88,3841.88,3841.88,3841.88,0],["2013-09-23",3841.88,3841.88,3841.88,3841.88,0],["2013-09-24",3841.88,3841.88,3841.88,3841.88,0],["2013-09-25",3841.88,3841.88,3841.88,3841.88,0],["2013-09-26",3841.88,3841.88,3841.88,3841.88,0],["2013-09-27",3841.88,3841.88,3841.88,3841.88,0],["2013-09-30",3841.88,3841.88,3841.88,3841.88,0],["2013-10-01",3841.88,3841.88,3841.88,3841.88,0],["2013-10-02",3841.88,3841.88,3841.88,3841.88,0],["2013-10-03",3841.88,3841.88,3841.88,3841.88,0],["2013-10-04",3841.88,3841.88,3841.88,3841.88,0],["2013-10-07",3841.88,3841.88,3841.88,3841.88,0],["2013-10-08",3841.88,3841.88,3841.88,3841.88,0],["2013-10-09",3841.88,3841.88,3841.88,3841.88,0],["2013-10-10",3841.88,3841.88,3841.88,3841.88,0],["2013-10-11",3765.04,3765.04,3765.04,3765.04,2000],["2013-10-14",3765.04,3765.04,3765.04,3765.04,0],["2013-10-15",3765.04,3765.04,3765.04,3765.04,0],["2013-10-16",3765.04,3765.04,3765.04,3765.04,0],["2013-10-17",3765.04,3765.04,3765.04,3765.04,0],["2013-10-18",3765.04,3765.04,3765.04,3765.04,0],["2013-10-21",3765.04,3765.04,3765.04,3765.04,0],["2013-10-22",3765.04,3765.04,3765.04,3765.04,0],["2013-10-23",3765.04,3765.04,3765.04,3765.04,0],["2013-10-24",3765.04,3765.04,3765.04,3765.04,0],["2013-10-25",3765.04,3765.04,3765.04,3765.04,0],["2013-10-28",3765.04,3765.04,3765.04,3765.04,0],["2013-10-29",3765.04,3765.04,3765.04,3765.04,0],["2013-10-30",3765.04,3765.04,3765.04,3765.04,0],["2013-10-31",3765.04,3765.04,3765.04,3765.04,0],["2013-11-01",3765.04,3765.04,3765.04,3765.04,0],["2013-11-04",3765.04,3765.04,3765.04,3765.04,0],["2013-11-05",3765.04,3765.04,3765.04,3765.04,0],["2013-11-06",3765.04,3765.04,3765.04,3765.04,0],["2013-11-07",3765.04,3765.04,3765.04,3765.04,0],["2013-11-08",3765.04,3765.04,3765.04,3765.04,0],["2013-11-11",3765.04,3765.04,3765.04,3765.04,0],["2013-11-12",3765.04,3765.04,3765.04,3765.04,0],["2013-11-13",3765.04,3765.04,3765.04,3765.04,0],["2013-11-14",3765.04,3765.04,3765.04,3765.04,0],["2013-11-15",3765.04,3765.04,3765.04,3765.04,0],["2013-11-18",3765.04,3765.04,3765.04,3765.04,0],["2013-11-19",3765.04,3765.04,3765.04,3765.04,0],["2013-11-20",3765.04,3765.04,3765.04,3765.04,0],["2013-11-21",3765.04,3765.04,3765.04,3765.04,0],["2013-11-22",3765.04,3765.04,3765.04,3765.04,0],["2013-11-25",3765.04,3765.04,3765.04,3765.04,0],["2013-11-26",3765.04,3765.04,3765.04,3765.04,0],["2013-11-27",2305.13,2305.13,2305.13,2305.13,200],["2013-11-28",2305.13,2305.13,2305.13,2305.13,0],["2013-11-29",2305.13,2305.13,2305.13,2305.13,0],["2013-12-02",2305.13,2305.13,2305.13,2305.13,0],["2013-12-03",2305.13,2305.13,2305.13,2305.13,0],["2013-12-04",2305.13,2305.13,2305.13,2305.13,0],["2013-12-05",2074.61,2074.61,2074.61,2074.61,100],["2013-12-06",2074.61,2074.61,2074.61,2074.61,0],["2013-12-09",2074.61,2074.61,2074.61,2074.61,0],["2013-12-10",1920.94,1920.94,1920.94,1920.94,400],["2013-12-11",1920.94,1920.94,1920.94,1920.94,0],["2013-12-12",1920.94,1920.94,1920.94,1920.94,0],["2013-12-13",1920.94,1920.94,1920.94,1920.94,0],["2013-12-17",1920.94,1920.94,1920.94,1920.94,0],["2013-12-18",1920.94,1920.94,1920.94,1920.94,0],["2013-12-19",1920.94,1920.94,1920.94,1920.94,0],["2013-12-20",1920.94,1920.94,1920.94,1920.94,0],["2013-12-23",1920.94,1920.94,1920.94,1920.94,0],["2013-12-24",1920.94,1920.94,1920.94,1920.94,0],["2013-12-25",1920.94,1920.94,1920.94,1920.94,0],["2013-12-26",1920.94,1920.94,1920.94,1920.94,0],["2013-12-27",1920.94,1920.94,1920.94,1920.94,0],["2013-12-30",1920.94,1920.94,1920.94,1920.94,0],["2013-12-31",1920.94,1920.94,1920.94,1920.94,0],["2014-01-02",1920.94,1920.94,1920.94,1920.94,0],["2014-01-03",1920.94,1920.94,1920.94,1920.94,0],["2014-01-06",1920.94,1920.94,1920.94,1920.94,0],["2014-01-07",1920.94,1920.94,1920.94,1920.94,0],["2014-01-08",1920.94,1920.94,1920.94,1920.94,0],["2014-01-09",1920.94,1920.94,1920.94,1920.94,0],["2014-01-10",1920.94,1920.94,1920.94,1920.94,0],["2014-01-13",1920.94,1920.94,1920.94,1920.94,0],["2014-01-14",1920.94,1920.94,1920.94,1920.94,0],["2014-01-15",2113.03,2113.03,2113.03,2113.03,100],["2014-01-16",2113.03,2113.03,2113.03,2113.03,0],["2014-01-17",2113.03,2113.03,2113.03,2113.03,0],["2014-01-20",2113.03,2113.03,2113.03,2113.03,0],["2014-01-21",2113.03,2113.03,2113.03,2113.03,0],["2014-01-22",2113.03,2113.03,2113.03,2113.03,0],["2014-01-23",2113.03,2113.03,2113.03,2113.03,0],["2014-01-24",2113.03,2113.03,2113.03,2113.03,0],["2014-01-27",2113.03,2113.03,2113.03,2113.03,0],["2014-02-06",2113.03,2113.03,2113.03,2113.03,0],["2014-02-07",2113.03,2113.03,2113.03,2113.03,0],["2014-02-10",2113.03,2113.03,2113.03,2113.03,0],["2014-02-11",2113.03,2113.03,2113.03,2113.03,0],["2014-02-12",2113.03,2113.03,2113.03,2113.03,0],["2014-02-13",2113.03,2113.03,2113.03,2113.03,0],["2014-02-14",2113.03,2113.03,2113.03,2113.03,0],["2014-02-17",2113.03,2113.03,2113.03,2113.03,0],["2014-02-18",2113.03,2113.03,2113.03,2113.03,0],["2014-02-19",2113.03,2113.03,2113.03,2113.03,0],["2014-02-20",2113.03,2113.03,2113.03,2113.03,0],["2014-02-21",2113.03,2113.03,2113.03,2113.03,0],["2014-02-24",2113.03,2113.03,2113.03,2113.03,0],["2014-02-25",2113.03,2113.03,2113.03,2113.03,0],["2014-02-26",2113.03,2113.03,2113.03,2113.03,0],["2014-02-27",2113.03,2113.03,2113.03,2113.03,0],["2014-02-28",2113.03,2113.03,2113.03,2113.03,0],["2014-03-03",2113.03,2113.03,2113.03,2113.03,0],["2014-03-04",2113.03,2113.03,2113.03,2113.03,0],["2014-03-05",2113.03,2113.03,2113.03,2113.03,0],["2014-03-06",2113.03,2113.03,2113.03,2113.03,0],["2014-03-07",2113.03,2113.03,2113.03,2113.03,0],["2014-03-10",2113.03,2113.03,2113.03,2113.03,0],["2014-03-11",2113.03,2113.03,2113.03,2113.03,0],["2014-03-12",2113.03,2113.03,2113.03,2113.03,0],["2014-03-13",2113.03,2113.03,2113.03,2113.03,0],["2014-03-14",2113.03,2113.03,2113.03,2113.03,0],["2014-03-17",2305.13,2305.13,2305.13,2305.13,200],["2014-03-18",2305.13,2305.13,2305.13,2305.13,0],["2014-03-19",2305.13,2305.13,2305.13,2305.13,0],["2014-03-20",2305.13,2305.13,2305.13,2305.13,0],["2014-03-21",2305.13,2305.13,2305.13,2305.13,0],["2014-03-24",2305.13,2305.13,2305.13,2305.13,0],["2014-03-25",2305.13,2305.13,2305.13,2305.13,0],["2014-03-26",2305.13,2305.13,2305.13,2305.13,0],["2014-03-27",2305.13,2305.13,2305.13,2305.13,0],["2014-03-28",2535.64,2535.64,2535.64,2535.64,100],["2014-03-31",2535.64,2535.64,2535.64,2535.64,0],["2014-04-01",2535.64,2535.64,2535.64,2535.64,0],["2014-04-02",2535.64,2535.64,2535.64,2535.64,0],["2014-04-03",2535.64,2535.64,2535.64,2535.64,0],["2014-04-04",2535.64,2535.64,2535.64,2535.64,0],["2014-04-07",2535.64,2535.64,2535.64,2535.64,0],["2014-04-08",2535.64,2535.64,2535.64,2535.64,0],["2014-04-10",2535.64,2535.64,2535.64,2535.64,0],["2014-04-11",2535.64,2535.64,2535.64,2535.64,0],["2014-04-14",2535.64,2535.64,2535.64,2535.64,0],["2014-04-15",2535.64,2535.64,2535.64,2535.64,0],["2014-04-16",2535.64,2535.64,2535.64,2535.64,0],["2014-04-17",2535.64,2535.64,2535.64,2535.64,0],["2014-04-18",2535.64,2535.64,2535.64,2535.64,0],["2014-04-21",2535.64,2535.64,2535.64,2535.64,280],["2014-04-22",2535.64,2535.64,2535.64,2535.64,0],["2014-04-23",2535.64,2535.64,2535.64,2535.64,0],["2014-04-24",2535.64,2535.64,2535.64,2535.64,0],["2014-04-25",2766.15,2766.15,2766.15,2766.15,2440],["2014-04-28",2766.15,2766.15,2766.15,2766.15,43],["2014-04-29",2766.15,2766.15,2766.15,2766.15,0],["2014-05-05",2804.57,2804.57,2804.57,2804.57,280],["2014-05-06",2804.57,2804.57,2804.57,2804.57,100],["2014-05-07",2804.57,2804.57,2804.57,2804.57,0],["2014-05-08",2804.57,2804.57,2804.57,2804.57,0],["2014-05-09",2804.57,2804.57,2804.57,2804.57,100],["2014-05-12",2535.64,2535.64,2535.64,2535.64,280],["2014-05-13",2535.64,2535.64,2535.64,2535.64,0],["2014-05-14",2535.64,2535.64,2535.64,2535.64,0],["2014-05-15",2381.96,2381.96,2381.96,2381.96,537],["2014-05-16",2305.13,2305.13,2305.13,2305.13,200],["2014-05-19",2305.13,2305.13,2305.13,2305.13,0],["2014-05-20",2228.29,2228.29,2228.29,2228.29,200],["2014-05-21",2228.29,2228.29,2228.29,2228.29,0],["2014-05-22",2228.29,2228.29,2228.29,2228.29,0],["2014-05-23",2228.29,2228.29,2228.29,2228.29,0],["2014-05-26",2228.29,2228.29,2228.29,2228.29,0],["2014-05-27",2228.29,2228.29,2228.29,2228.29,0],["2014-05-28",2228.29,2228.29,2228.29,2228.29,0],["2014-05-29",2228.29,2228.29,2228.29,2228.29,0],["2014-05-30",2228.29,2228.29,2228.29,2228.29,0],["2014-06-02",2228.29,2228.29,2228.29,2228.29,0],["2014-06-03",2228.29,2228.29,2228.29,2228.29,0],["2014-06-04",2434.61,2434.61,2434.61,2434.61,257],["2014-06-05",2434.61,2434.61,2434.61,2434.61,0],["2014-06-06",2517.14,2517.14,2517.14,2517.14,280],["2014-06-09",2517.14,2517.14,2517.14,2517.14,0],["2014-06-10",2517.14,2517.14,2517.14,2517.14,0],["2014-06-11",2517.14,2517.14,2517.14,2517.14,0],["2014-06-12",2599.67,2599.67,2599.67,2599.67,480],["2014-06-13",2682.2,2682.2,2682.2,2682.2,200],["2014-06-16",2682.2,2682.2,2682.2,2682.2,0],["2014-06-17",2682.2,2682.2,2682.2,2682.2,0],["2014-06-18",2682.2,2682.2,2682.2,2682.2,0],["2014-06-19",2682.2,2682.2,2682.2,2682.2,0],["2014-06-20",2682.2,2682.2,2682.2,2682.2,0],["2014-06-23",2682.2,2682.2,2682.2,2682.2,0],["2014-06-24",2682.2,2682.2,2682.2,2682.2,280],["2014-06-25",2682.2,2682.2,2682.2,2682.2,0],["2014-06-26",2682.2,2682.2,2682.2,2682.2,0],["2014-06-27",2723.46,2723.46,2723.46,2723.46,100],["2014-06-30",2723.46,2723.46,2723.46,2723.46,0],["2014-07-01",2723.46,2723.46,2723.46,2723.46,0],["2014-07-02",2723.46,2723.46,2723.46,2723.46,0],["2014-07-03",2723.46,2723.46,2723.46,2723.46,0],["2014-07-04",2723.46,2723.46,2723.46,2723.46,0],["2014-07-07",2517.14,2517.14,2517.14,2517.14,280],["2014-07-08",2517.14,2517.14,2517.14,2517.14,0],["2014-07-09",2517.14,2517.14,2517.14,2517.14,0],["2014-07-10",2682.2,2682.2,2682.2,2682.2,100],["2014-07-11",2682.2,2682.2,2682.2,2682.2,0],["2014-07-14",2723.46,2723.46,2682.2,2723.46,480],["2014-07-15",2723.46,2723.46,2723.46,2723.46,0],["2014-07-16",2723.46,2723.46,2723.46,2723.46,0],["2014-07-17",2723.46,2723.46,2723.46,2723.46,0],["2014-07-18",2723.46,2723.46,2723.46,2723.46,0],["2014-07-21",2723.46,2723.46,2723.46,2723.46,200],["2014-07-22",2723.46,2723.46,2723.46,2723.46,262],["2014-07-23",2723.46,2723.46,2723.46,2723.46,0],["2014-07-24",2723.46,2723.46,2723.46,2723.46,0],["2014-07-25",2723.46,2723.46,2723.46,2723.46,100],["2014-07-28",2723.46,2723.46,2723.46,2723.46,0],["2014-07-29",2723.46,2723.46,2723.46,2723.46,0],["2014-07-30",2723.46,2723.46,2723.46,2723.46,0],["2014-07-31",2723.46,2723.46,2723.46,2723.46,0],["2014-08-01",2723.46,2723.46,2723.46,2723.46,0],["2014-08-04",2723.46,2723.46,2723.46,2723.46,0],["2014-08-05",2971.05,2971.05,2971.05,2971.05,100],["2014-08-06",3259.9,3259.9,3259.9,3259.9,100],["2014-08-07",3548.75,3548.75,3548.75,3548.75,1300],["2014-08-08",3548.75,3548.75,3548.75,3548.75,0],["2014-08-11",3548.75,3548.75,3548.75,3548.75,0],["2014-08-12",3548.75,3548.75,3548.75,3548.75,0],["2014-08-13",3548.75,3548.75,3548.75,3548.75,0],["2014-08-14",3548.75,3548.75,3548.75,3548.75,0],["2014-08-15",3218.64,3218.64,3218.64,3218.64,200],["2014-08-18",3218.64,3218.64,3218.64,3218.64,322],["2014-08-19",3218.64,3218.64,3218.64,3218.64,0],["2014-08-20",3218.64,3218.64,3218.64,3218.64,0],["2014-08-21",2929.79,2929.79,2929.79,2929.79,357],["2014-08-22",2929.79,2929.79,2929.79,2929.79,0],["2014-08-25",2929.79,2929.79,2929.79,2929.79,0],["2014-08-26",2929.79,2929.79,2929.79,2929.79,0],["2014-08-27",2929.79,2929.79,2929.79,2929.79,0],["2014-08-28",3218.64,3218.64,3218.64,3218.64,100],["2014-08-29",3507.49,3507.49,3507.49,3507.49,100],["2014-09-03",3507.49,3507.49,3507.49,3507.49,0],["2014-09-04",3507.49,3507.49,3507.49,3507.49,0],["2014-09-05",3507.49,3507.49,3507.49,3507.49,0],["2014-09-08",3177.37,3177.37,3177.37,3177.37,100],["2014-09-09",3466.23,3466.23,3466.23,3466.23,100],["2014-09-10",3466.23,3466.23,3466.23,3466.23,0],["2014-09-11",3466.23,3466.23,3466.23,3466.23,3500],["2014-09-12",3466.23,3466.23,3466.23,3466.23,0],["2014-09-15",3466.23,3466.23,3466.23,3466.23,0],["2014-09-16",3466.23,3466.23,3466.23,3466.23,0],["2014-09-17",3466.23,3466.23,3466.23,3466.23,280],["2014-09-18",3466.23,3466.23,3466.23,3466.23,280],["2014-09-19",3466.23,3466.23,3466.23,3466.23,0],["2014-09-22",3383.7,3383.7,3136.11,3383.7,480],["2014-09-23",3053.58,3053.58,3053.58,3053.58,280],["2014-09-24",3383.7,3383.7,3383.7,3383.7,0],["2014-09-25",3383.7,3383.7,3383.7,3383.7,6000],["2014-09-26",3383.7,3383.7,3383.7,3383.7,0],["2014-09-29",3383.7,3383.7,3383.7,3383.7,0],["2014-09-30",3383.7,3383.7,3383.7,3383.7,0],["2014-10-01",3383.7,3383.7,3383.7,3383.7,0],["2014-10-02",3383.7,3383.7,3383.7,3383.7,0],["2014-10-03",3713.81,3713.81,3713.81,3713.81,200],["2014-10-06",3713.81,3713.81,3713.81,3713.81,0],["2014-10-07",4085.19,4085.19,4085.19,4085.19,200],["2014-10-08",4456.58,4456.58,4456.58,4456.58,1500],["2014-10-09",4126.46,4126.46,4126.46,4126.46,200],["2014-10-10",4539.1,4539.1,3713.81,4126.46,980],["2014-10-13",4043.93,4043.93,4043.93,4043.93,200],["2014-10-14",4043.93,4043.93,4043.93,4043.93,0],["2014-10-15",4043.93,4043.93,4043.93,4043.93,0],["2014-10-16",4415.31,4415.31,4415.31,4415.31,500],["2014-10-17",4043.93,4043.93,4043.93,4043.93,400],["2014-10-20",4043.93,4043.93,4043.93,4043.93,0],["2014-10-21",4043.93,4043.93,4043.93,4043.93,0],["2014-10-22",4043.93,4043.93,4043.93,4043.93,0],["2014-10-23",4415.31,4415.31,4415.31,4415.31,500],["2014-10-24",4043.93,4043.93,4043.93,4043.93,200],["2014-10-27",4043.93,4043.93,4043.93,4043.93,0],["2014-10-28",4043.93,4043.93,4043.93,4043.93,0],["2014-10-29",4043.93,4043.93,4043.93,4043.93,1000],["2014-10-30",4043.93,4043.93,4043.93,4043.93,0],["2014-10-31",4043.93,4043.93,4043.93,4043.93,0],["2014-11-03",4043.93,4043.93,4043.93,4043.93,5000],["2014-11-04",4043.93,4043.93,4043.93,4043.93,0],["2014-11-05",4043.93,4043.93,4043.93,4043.93,0],["2014-11-06",4043.93,4043.93,4043.93,4043.93,0],["2014-11-07",4043.93,4043.93,4043.93,4043.93,2560],["2014-11-10",4043.93,4043.93,4043.93,4043.93,0],["2014-11-11",4043.93,4043.93,4043.93,4043.93,0],["2014-11-12",4043.93,4043.93,4043.93,4043.93,0],["2014-11-13",4043.93,4043.93,4043.93,4043.93,0],["2014-11-14",4043.93,4043.93,4043.93,4043.93,0],["2014-11-17",4043.93,4043.93,4043.93,4043.93,0],["2014-11-18",4043.93,4043.93,4043.93,4043.93,0],["2014-11-19",4043.93,4043.93,4043.93,4043.93,0],["2014-11-20",4043.93,4043.93,4043.93,4043.93,0],["2014-11-21",4043.93,4043.93,4043.93,4043.93,0],["2014-11-24",4043.93,4043.93,4043.93,4043.93,0],["2014-11-25",4043.93,4043.93,4043.93,4043.93,0],["2014-11-26",4043.93,4043.93,4043.93,4043.93,0],["2014-11-27",4043.93,4043.93,4043.93,4043.93,0],["2014-11-28",4043.93,4043.93,4043.93,4043.93,0],["2014-12-01",4043.93,4043.93,4043.93,4043.93,0],["2014-12-02",4043.93,4043.93,4043.93,4043.93,0],["2014-12-03",4043.93,4043.93,4043.93,4043.93,0],["2014-12-04",4043.93,4043.93,4043.93,4043.93,0],["2014-12-05",4043.93,4043.93,4043.93,4043.93,0],["2014-12-08",4043.93,4043.93,4043.93,4043.93,0],["2014-12-09",4043.93,4043.93,4043.93,4043.93,0],["2014-12-10",4415.31,4415.31,4415.31,4415.31,280],["2014-12-11",4126.46,4332.78,4126.46,4126.46,5980],["2014-12-12",4167.72,4167.72,4167.72,4167.72,0],["2014-12-15",4415.31,4415.31,4208.99,4208.99,1600],["2014-12-16",4250.25,4250.25,4208.99,4208.99,1940],["2014-12-17",4126.46,4126.46,4126.46,4126.46,760],["2014-12-18",4126.46,4167.72,4126.46,4126.46,680],["2014-12-19",4126.46,4126.46,4126.46,4126.46,0],["2014-12-22",4126.46,4126.46,4126.46,4126.46,1140],["2014-12-23",4126.46,4126.46,4126.46,4126.46,2400],["2014-12-24",4126.46,4126.46,4126.46,4126.46,760],["2014-12-25",4126.46,4126.46,4126.46,4126.46,760],["2014-12-26",4126.46,4126.46,4126.46,4126.46,6560],["2014-12-29",4126.46,4126.46,4126.46,4126.46,280],["2014-12-30",4539.1,4539.1,4126.46,4539.1,4140],["2014-12-31",4167.72,4167.72,4167.72,4167.72,100],["2015-01-05",4167.72,4167.72,4167.72,4167.72,280],["2015-01-06",4167.72,4167.72,4167.72,4167.72,0],["2015-01-07",4167.72,4167.72,4167.72,4167.72,280],["2015-01-08",4167.72,4167.72,4167.72,4167.72,1180],["2015-01-09",4167.72,4167.72,4167.72,4167.72,933],["2015-01-12",4167.72,4167.72,4167.72,4167.72,0],["2015-01-13",4167.72,4167.72,4167.72,4167.72,0],["2015-01-14",4167.72,4167.72,4167.72,4167.72,280],["2015-01-15",4167.72,4167.72,4167.72,4167.72,0],["2015-01-16",4208.99,4208.99,4208.99,4208.99,200],["2015-01-19",4208.99,4208.99,4208.99,4208.99,560],["2015-01-20",4208.99,4208.99,4208.99,4208.99,480],["2015-01-21",4208.99,4208.99,4208.99,4208.99,0],["2015-01-22",4208.99,4208.99,4208.99,4208.99,0],["2015-01-23",4208.99,4250.25,4208.99,4250.25,880],["2015-01-26",4250.25,4250.25,4250.25,4250.25,262],["2015-01-27",4250.25,4250.25,4250.25,4250.25,200],["2015-01-28",4250.25,4250.25,4250.25,4250.25,280],["2015-01-29",4250.25,4250.25,4250.25,4250.25,0],["2015-01-30",4291.52,4291.52,4291.52,4291.52,200],["2015-02-02",4291.52,4291.52,4291.52,4291.52,0],["2015-02-03",4291.52,4291.52,4291.52,4291.52,0],["2015-02-04",4374.05,4539.1,4374.05,4539.1,12500],["2015-02-05",4374.05,4374.05,4374.05,4374.05,0],["2015-02-06",4374.05,4374.05,4374.05,4374.05,0],["2015-02-09",4126.46,4126.46,3961.4,3961.4,380],["2015-02-10",4085.19,4085.19,4085.19,4085.19,300],["2015-02-11",4415.31,4415.31,4415.31,4415.31,380],["2015-02-12",4415.31,4415.31,4415.31,4415.31,100],["2015-02-13",4580.37,4580.37,4580.37,4580.37,100],["2015-02-24",4332.78,4332.78,4332.78,4332.78,100],["2015-02-25",4332.78,4332.78,4332.78,4332.78,0],["2015-02-26",4539.1,4539.1,4539.1,4539.1,2160],["2015-02-27",4539.1,4539.1,4539.1,4539.1,0],["2015-03-02",4539.1,4539.1,4539.1,4539.1,0],["2015-03-03",4951.75,4951.75,4126.46,4951.75,3560],["2015-03-04",4951.75,4951.75,4951.75,4951.75,200],["2015-03-05",4951.75,4951.75,4951.75,4951.75,0],["2015-03-06",4951.75,4951.75,4951.75,4951.75,80],["2015-03-09",4456.58,5446.93,4456.58,5446.93,1200],["2015-03-10",4951.75,4951.75,4951.75,4951.75,0],["2015-03-11",4951.75,4951.75,4951.75,4951.75,0],["2015-03-12",4951.75,4951.75,4951.75,4951.75,100],["2015-03-13",4951.75,4951.75,4951.75,4951.75,0],["2015-03-16",4951.75,4951.75,4951.75,4951.75,0],["2015-03-17",4951.75,4951.75,4951.75,4951.75,0],["2015-03-18",5446.93,5446.93,5446.93,5446.93,100],["2015-03-19",5446.93,5446.93,5446.93,5446.93,0],["2015-03-20",5446.93,5446.93,5446.93,5446.93,0],["2015-03-23",5446.93,5446.93,5446.93,5446.93,0],["2015-03-24",5446.93,5446.93,5446.93,5446.93,0],["2015-03-25",5446.93,5446.93,5446.93,5446.93,0],["2015-03-26",5446.93,5446.93,5446.93,5446.93,0],["2015-03-27",5446.93,5446.93,5446.93,5446.93,0],["2015-03-30",5446.93,5446.93,5446.93,5446.93,0],["2015-03-31",5446.93,5446.93,5446.93,5446.93,0],["2015-04-01",5446.93,5446.93,5446.93,5446.93,0],["2015-04-02",5446.93,5446.93,5446.93,5446.93,0],["2015-04-03",5446.93,5446.93,5446.93,5446.93,0],["2015-04-06",5570.72,5570.72,5570.72,5570.72,280],["2015-04-07",5034.28,5034.28,5034.28,5034.28,200],["2015-04-08",5034.28,5034.28,5034.28,5034.28,0],["2015-04-09",5034.28,5034.28,5034.28,5034.28,0],["2015-04-10",5034.28,5034.28,5034.28,5034.28,0],["2015-04-13",5034.28,5034.28,5034.28,5034.28,0],["2015-04-14",5034.28,5034.28,5034.28,5034.28,0],["2015-04-15",5364.4,5364.4,5364.4,5364.4,200],["2015-04-16",5364.4,5364.4,5364.4,5364.4,0],["2015-04-17",5364.4,5364.4,5364.4,5364.4,0],["2015-04-20",5364.4,5364.4,5364.4,5364.4,0],["2015-04-21",5364.4,5364.4,5364.4,5364.4,0],["2015-04-22",5364.4,5364.4,5364.4,5364.4,0],["2015-04-23",5364.4,5364.4,5364.4,5364.4,660],["2015-04-24",5230.29,5230.29,5230.29,5230.29,280],["2015-04-27",5364.4,5364.4,4738.55,5364.4,3568],["2015-05-04",5364.4,5364.4,5364.4,5364.4,0],["2015-05-05",5364.4,5364.4,5364.4,5364.4,0],["2015-05-06",5364.4,5364.4,5364.4,5364.4,0],["2015-05-07",5364.4,5364.4,5364.4,5364.4,0],["2015-05-08",5364.4,5364.4,5364.4,5364.4,0],["2015-05-11",5364.4,5364.4,5364.4,5364.4,0],["2015-05-12",5364.4,5364.4,5364.4,5364.4,200],["2015-05-13",5364.4,5364.4,5364.4,5364.4,0],["2015-05-14",5364.4,5364.4,5364.4,5364.4,500],["2015-05-15",5498.51,5587.91,5364.4,5498.51,12600],["2015-05-18",5274.99,5274.99,5274.99,5274.99,760],["2015-05-19",5274.99,5274.99,5274.99,5274.99,2500],["2015-05-20",5364.4,5364.4,5364.4,5364.4,100],["2015-05-21",5498.51,5498.51,5498.51,5498.51,8200],["2015-05-22",5498.51,5498.51,5498.51,5498.51,700],["2015-05-25",5498.51,5498.51,5498.51,5498.51,0],["2015-05-26",5453.8,5543.21,5453.8,5543.21,7340],["2015-05-27",5543.21,5543.21,5543.21,5543.21,2080],["2015-05-28",5185.58,5185.58,5006.77,5051.47,6980],["2015-05-29",5051.47,5051.47,5051.47,5051.47,100],["2015-06-01",5140.88,5140.88,5140.88,5140.88,1040],["2015-06-02",5140.88,5140.88,5051.47,5140.88,2100],["2015-06-03",5140.88,5140.88,5140.88,5140.88,100],["2015-06-04",5140.88,5140.88,5140.88,5140.88,0],["2015-06-05",5185.58,5185.58,4649.14,5185.58,3600],["2015-06-08",5185.58,5364.4,5185.58,5274.99,1700],["2015-06-09",5140.88,5140.88,5140.88,5140.88,1100],["2015-06-10",5140.88,5140.88,5140.88,5140.88,100],["2015-06-11",5006.77,5096.18,5006.77,5096.18,380],["2015-06-12",5185.58,5185.58,5185.58,5185.58,100],["2015-06-15",5185.58,5185.58,5185.58,5185.58,280],["2015-06-16",5364.4,5364.4,5364.4,5364.4,3300],["2015-06-17",5364.4,5364.4,5364.4,5364.4,0],["2015-06-18",5364.4,5364.4,5364.4,5364.4,0],["2015-06-19",5140.88,5140.88,5140.88,5140.88,1000],["2015-06-22",5632.62,5632.62,5632.62,5632.62,4200],["2015-06-23",5274.99,5274.99,5274.99,5274.99,200],["2015-06-24",5274.99,5274.99,5274.99,5274.99,280],["2015-06-25",5722.02,5766.73,5587.91,5587.91,2980],["2015-06-26",5364.4,5364.4,5364.4,5364.4,380],["2015-06-29",5319.69,5319.69,5319.69,5319.69,100],["2015-06-30",5364.4,5364.4,5364.4,5364.4,200],["2015-07-01",5274.99,5274.99,5274.99,5274.99,1000],["2015-07-02",4917.36,4917.36,4917.36,4917.36,100],["2015-07-03",5632.62,5632.62,5632.62,5632.62,10000],["2015-07-06",4827.96,4827.96,4827.96,4827.96,100],["2015-07-07",4827.96,4827.96,4827.96,4827.96,0],["2015-07-08",4827.96,4827.96,4827.96,4827.96,0],["2015-07-09",4827.96,4827.96,4827.96,4827.96,0],["2015-07-10",4827.96,4827.96,4827.96,4827.96,0],["2015-07-13",4827.96,4827.96,4827.96,4827.96,0],["2015-07-14",5409.1,5409.1,5409.1,5409.1,100],["2015-07-15",5409.1,5409.1,5409.1,5409.1,0],["2015-07-16",5632.62,5632.62,5632.62,5632.62,3000],["2015-07-17",5632.62,5632.62,5632.62,5632.62,0],["2015-07-20",5587.91,5722.02,5587.91,5722.02,7000],["2015-07-21",5677.32,5677.32,5677.32,5677.32,0],["2015-07-22",5677.32,5677.32,5677.32,5677.32,0],["2015-07-23",5677.32,5677.32,5677.32,5677.32,0],["2015-07-24",5677.32,5677.32,5677.32,5677.32,0],["2015-07-27",6526.68,6526.68,6526.68,6526.68,100],["2015-07-28",6526.68,6526.68,6526.68,6526.68,0],["2015-07-29",5587.91,5587.91,5587.91,5587.91,280],["2015-07-30",5587.91,5587.91,5587.91,5587.91,0],["2015-07-31",4872.66,4872.66,4872.66,4872.66,240],["2015-08-03",5587.91,5587.91,5587.91,5587.91,6000],["2015-08-04",5587.91,5587.91,5587.91,5587.91,0],["2015-08-05",5587.91,5587.91,5587.91,5587.91,0],["2015-08-06",5677.32,5677.32,5677.32,5677.32,100],["2015-08-07",5811.43,5811.43,5811.43,5811.43,400],["2015-08-10",5856.13,5856.13,5811.43,5811.43,1280],["2015-08-11",5811.43,5900.84,5811.43,5900.84,1200],["2015-08-12",5811.43,5811.43,5811.43,5811.43,60],["2015-08-13",5811.43,5811.43,5811.43,5811.43,5000],["2015-08-14",5140.88,5140.88,5140.88,5140.88,280],["2015-08-17",4962.07,4962.07,4962.07,4962.07,280],["2015-08-18",5677.32,5677.32,5677.32,5677.32,200],["2015-08-19",5677.32,5677.32,5677.32,5677.32,1000],["2015-08-20",5677.32,5677.32,5677.32,5677.32,0],["2015-08-21",5677.32,5677.32,5677.32,5677.32,0],["2015-08-24",5677.32,5677.32,5677.32,5677.32,0],["2015-08-25",5677.32,5677.32,5677.32,5677.32,0],["2015-08-26",4962.07,4962.07,4962.07,4962.07,280],["2015-08-27",4962.07,4962.07,4962.07,4962.07,4000],["2015-08-28",4962.07,4962.07,4962.07,4962.07,0],["2015-08-31",5677.32,5677.32,5677.32,5677.32,11900],["2015-09-01",5900.84,5900.84,5900.84,5900.84,320],["2015-09-03",5811.43,5811.43,5811.43,5811.43,4700],["2015-09-04",5140.88,5811.43,5140.88,5811.43,1680],["2015-09-07",5900.84,5900.84,5900.84,5900.84,1400],["2015-09-08",5900.84,5900.84,5900.84,5900.84,0],["2015-09-09",5900.84,5900.84,5900.84,5900.84,5000],["2015-09-10",5900.84,5900.84,5900.84,5900.84,0],["2015-09-11",6705.5,6705.5,6705.5,6705.5,100],["2015-09-14",6705.5,6705.5,6705.5,6705.5,0],["2015-09-15",6705.5,6705.5,6705.5,6705.5,0],["2015-09-16",6705.5,6705.5,6705.5,6705.5,0],["2015-09-17",7599.56,7599.56,7599.56,7599.56,100],["2015-09-18",7599.56,7599.56,7599.56,7599.56,0],["2015-09-21",7599.56,7599.56,7599.56,7599.56,0],["2015-09-22",7599.56,7599.56,7599.56,7599.56,30],["2015-09-23",7599.56,7599.56,7599.56,7599.56,0],["2015-09-24",7599.56,7599.56,7599.56,7599.56,0],["2015-09-25",6481.98,6481.98,6481.98,6481.98,1500],["2015-09-28",5856.13,5856.13,5811.43,5811.43,2600],["2015-09-29",5811.43,5811.43,5811.43,5811.43,3000],["2015-09-30",5811.43,5811.43,5811.43,5811.43,1020],["2015-10-01",5811.43,5811.43,5811.43,5811.43,0],["2015-10-02",5587.91,5632.62,5587.91,5632.62,3500],["2015-10-05",5632.62,5632.62,5632.62,5632.62,0],["2015-10-06",5632.62,5632.62,5632.62,5632.62,0],["2015-10-07",5632.62,5632.62,5632.62,5632.62,1780],["2015-10-08",5632.62,5632.62,5632.62,5632.62,0],["2015-10-09",5632.62,5632.62,5632.62,5632.62,0],["2015-10-12",5632.62,5632.62,5632.62,5632.62,0],["2015-10-13",5632.62,5632.62,5632.62,5632.62,0],["2015-10-14",5632.62,5632.62,5632.62,5632.62,0],["2015-10-15",5632.62,5632.62,5632.62,5632.62,0],["2015-10-16",5632.62,5632.62,5632.62,5632.62,0],["2015-10-19",5632.62,5632.62,5632.62,5632.62,0],["2015-10-20",5632.62,5632.62,5632.62,5632.62,0],["2015-10-21",5632.62,5632.62,5632.62,5632.62,0],["2015-10-22",5632.62,5632.62,5632.62,5632.62,0],["2015-10-23",5632.62,5632.62,5632.62,5632.62,0],["2015-10-26",5632.62,5632.62,5632.62,5632.62,0],["2015-10-27",5811.43,6034.95,5811.43,6034.95,5000],["2015-10-28",5900.84,5900.84,5900.84,5900.84,0],["2015-10-29",5900.84,5900.84,5900.84,5900.84,0],["2015-10-30",6660.79,6660.79,5051.47,6660.79,380],["2015-11-02",6660.79,6660.79,6660.79,6660.79,0],["2015-11-03",5900.84,5900.84,5811.43,5811.43,2100],["2015-11-04",5811.43,5811.43,5811.43,5811.43,0],["2015-11-05",5811.43,5811.43,5811.43,5811.43,0],["2015-11-06",5811.43,5811.43,5811.43,5811.43,0],["2015-11-09",5587.91,5587.91,5587.91,5587.91,280],["2015-11-10",5587.91,5811.43,5587.91,5811.43,200],["2015-11-11",5722.02,5722.02,5722.02,5722.02,0],["2015-11-12",5811.43,5900.84,5811.43,5900.84,3500],["2015-11-13",5856.13,5856.13,5856.13,5856.13,0],["2015-11-16",5856.13,5856.13,5856.13,5856.13,0],["2015-11-17",5811.43,5811.43,5811.43,5811.43,1800],["2015-11-18",5811.43,5811.43,5811.43,5811.43,0],["2015-11-19",5811.43,5811.43,5811.43,5811.43,0],["2015-11-20",5722.02,5722.02,5722.02,5722.02,2100],["2015-11-23",5722.02,5722.02,5722.02,5722.02,2900],["2015-11-24",5722.02,5722.02,5722.02,5722.02,0],["2015-11-25",5722.02,5722.02,5722.02,5722.02,0],["2015-11-26",5722.02,5722.02,5722.02,5722.02,0],["2015-11-27",5811.43,5811.43,5811.43,5811.43,100],["2015-11-30",5722.02,5722.02,5722.02,5722.02,2600],["2015-12-01",5722.02,5722.02,5722.02,5722.02,3400],["2015-12-02",5722.02,5811.43,5722.02,5811.43,1780],["2015-12-03",5722.02,5722.02,5722.02,5722.02,600],["2015-12-04",5722.02,5722.02,5722.02,5722.02,1000],["2015-12-07",5722.02,5811.43,5722.02,5811.43,10500],["2015-12-08",5811.43,5811.43,5722.02,5722.02,1700],["2015-12-09",5722.02,5722.02,5722.02,5722.02,0],["2015-12-10",5632.62,5632.62,5632.62,5632.62,280],["2015-12-11",5632.62,5632.62,5632.62,5632.62,0],["2015-12-14",5632.62,5632.62,5632.62,5632.62,0],["2015-12-15",5632.62,5632.62,5632.62,5632.62,0],["2015-12-16",5677.32,5722.02,5677.32,5722.02,580],["2015-12-17",5677.32,5677.32,5677.32,5677.32,0],["2015-12-18",5766.73,5766.73,5766.73,5766.73,100],["2015-12-21",5766.73,5766.73,5766.73,5766.73,0],["2015-12-22",5766.73,5766.73,5766.73,5766.73,0],["2015-12-23",5766.73,5766.73,5766.73,5766.73,0],["2015-12-24",5811.43,5811.43,4962.07,5811.43,380],["2015-12-25",5543.21,5543.21,5543.21,5543.21,0],["2015-12-28",5543.21,5543.21,5543.21,5543.21,0],["2015-12-29",5543.21,5543.21,5543.21,5543.21,0],["2015-12-30",5766.73,5766.73,5766.73,5766.73,990],["2015-12-31",5811.43,5811.43,5811.43,5811.43,2000],["2016-01-04",5811.43,5811.43,5811.43,5811.43,3100],["2016-01-05",5811.43,5811.43,5811.43,5811.43,400],["2016-01-06",5811.43,5811.43,5811.43,5811.43,100],["2016-01-07",5811.43,5811.43,5811.43,5811.43,100],["2016-01-08",5811.43,5811.43,5811.43,5811.43,180],["2016-01-11",5811.43,5811.43,5811.43,5811.43,0],["2016-01-12",5811.43,5811.43,5811.43,5811.43,0],["2016-01-13",5811.43,5811.43,5811.43,5811.43,100],["2016-01-14",5811.43,5811.43,5811.43,5811.43,0],["2016-01-15",5811.43,5811.43,5811.43,5811.43,0],["2016-01-18",5587.91,5587.91,5587.91,5587.91,2000],["2016-01-19",5587.91,5587.91,5587.91,5587.91,0],["2016-01-20",5587.91,5587.91,5587.91,5587.91,0],["2016-01-21",5587.91,5587.91,5587.91,5587.91,4000],["2016-01-22",5587.91,5587.91,5587.91,5587.91,2500],["2016-01-25",5587.91,5587.91,5587.91,5587.91,0],["2016-01-26",5587.91,5587.91,5587.91,5587.91,0],["2016-01-27",5587.91,5587.91,5587.91,5587.91,0],["2016-01-28",5587.91,5587.91,5587.91,5587.91,0],["2016-01-29",5587.91,5587.91,5587.91,5587.91,0],["2016-02-01",5587.91,5587.91,5587.91,5587.91,0],["2016-02-02",5811.43,5811.43,5811.43,5811.43,4000],["2016-02-03",5811.43,5811.43,5811.43,5811.43,0],["2016-02-04",5811.43,5811.43,5811.43,5811.43,0],["2016-02-05",5811.43,5811.43,5811.43,5811.43,0],["2016-02-15",5811.43,5811.43,5811.43,5811.43,0],["2016-02-16",5811.43,5811.43,5811.43,5811.43,0],["2016-02-17",5811.43,5811.43,5811.43,5811.43,0],["2016-02-18",5811.43,5811.43,5811.43,5811.43,0],["2016-02-19",5811.43,5811.43,5811.43,5811.43,0],["2016-02-22",5811.43,5811.43,5811.43,5811.43,300],["2016-02-23",5811.43,5811.43,5811.43,5811.43,0],["2016-02-24",5811.43,5811.43,5811.43,5811.43,0],["2016-02-25",5811.43,5811.43,5811.43,5811.43,700],["2016-02-26",5811.43,5811.43,5811.43,5811.43,0],["2016-02-29",5811.43,5811.43,5811.43,5811.43,1750],["2016-03-01",5811.43,5811.43,5811.43,5811.43,0],["2016-03-02",5811.43,5811.43,5811.43,5811.43,1100],["2016-03-03",5811.43,5811.43,5811.43,5811.43,3000],["2016-03-04",5811.43,5811.43,5811.43,5811.43,4000],["2016-03-07",5811.43,5811.43,5811.43,5811.43,0],["2016-03-08",5811.43,5811.43,5811.43,5811.43,0],["2016-03-09",5811.43,5811.43,5811.43,5811.43,1500],["2016-03-10",5811.43,5811.43,5811.43,5811.43,0],["2016-03-11",5811.43,5811.43,5811.43,5811.43,0],["2016-03-14",5811.43,5811.43,5811.43,5811.43,2000],["2016-03-15",5811.43,5811.43,5811.43,5811.43,0],["2016-03-16",5811.43,5811.43,5811.43,5811.43,0],["2016-03-17",5811.43,5811.43,5811.43,5811.43,0],["2016-03-18",5811.43,5811.43,5811.43,5811.43,0],["2016-03-21",5364.4,5364.4,5364.4,5364.4,200],["2016-03-22",4693.85,4693.85,4693.85,4693.85,280],["2016-03-23",4693.85,4693.85,4693.85,4693.85,40],["2016-03-24",4693.85,4693.85,4693.85,4693.85,0],["2016-03-25",4738.55,4738.55,4738.55,4738.55,200],["2016-03-28",4738.55,4738.55,4738.55,4738.55,400],["2016-03-29",4738.55,4738.55,4738.55,4738.55,0],["2016-03-30",4738.55,4738.55,4738.55,4738.55,0],["2016-03-31",4738.55,4738.55,4738.55,4738.55,0],["2016-04-01",4738.55,4738.55,4738.55,4738.55,0],["2016-04-04",4738.55,4738.55,4738.55,4738.55,0],["2016-04-05",4738.55,4738.55,4738.55,4738.55,0],["2016-04-06",4738.55,4738.55,4738.55,4738.55,0],["2016-04-07",4738.55,4738.55,4738.55,4738.55,0],["2016-04-08",4738.55,4738.55,4738.55,4738.55,0],["2016-04-11",4738.55,4738.55,4738.55,4738.55,0],["2016-04-12",4738.55,4738.55,4738.55,4738.55,0],["2016-04-13",4202.11,4202.11,4068.0,4068.0,560],["2016-04-14",4738.55,4738.55,4738.55,4738.55,100],["2016-04-15",5409.1,5409.1,5409.1,5409.1,100],["2016-04-19",6034.95,6213.76,5453.8,6213.76,3590],["2016-04-20",6169.06,6169.06,6169.06,6169.06,0],["2016-04-21",6169.06,6169.06,6169.06,6169.06,0],["2016-04-22",6973.72,6973.72,6973.72,6973.72,200],["2016-04-25",6258.46,6258.46,6258.46,6258.46,600],["2016-04-26",6258.46,6258.46,6258.46,6258.46,0],["2016-04-27",6258.46,6258.46,6258.46,6258.46,1000],["2016-04-28",6258.46,6303.17,6258.46,6258.46,3500],["2016-04-29",6258.46,6258.46,6258.46,6258.46,0],["2016-05-04",6034.95,6034.95,6034.95,6034.95,100],["2016-05-05",6258.46,6258.46,6258.46,6258.46,1400],["2016-05-06",6258.46,6258.46,6258.46,6258.46,0],["2016-05-09",6034.95,6705.5,5319.69,5319.69,2800],["2016-05-10",6079.65,6079.65,6079.65,6079.65,258120],["2016-05-11",6079.65,6079.65,6079.65,6079.65,0],["2016-05-12",6513.91,6513.91,6513.91,6513.91,1300],["2016-05-13",6513.91,6513.91,6513.91,6513.91,0],["2016-05-16",6513.91,6513.91,6513.91,6513.91,0],["2016-05-17",6513.91,6513.91,6513.91,6513.91,0],["2016-05-18",6513.91,6513.91,6513.91,6513.91,0],["2016-05-19",6513.91,6513.91,6513.91,6513.91,500],["2016-05-20",6513.91,6513.91,6513.91,6513.91,0],["2016-05-23",6513.91,6513.91,6513.91,6513.91,0],["2016-05-24",6755.17,6996.42,6755.17,6996.42,400],["2016-05-25",5886.64,7913.19,5886.64,6899.92,4660],["2016-05-26",5934.9,5934.9,5934.9,5934.9,0],["2016-05-27",5934.9,5934.9,5934.9,5934.9,0],["2016-05-30",5934.9,5934.9,5934.9,5934.9,0],["2016-05-31",6803.42,6803.42,6755.17,6755.17,2800],["2016-06-01",6513.91,6513.91,6513.91,6513.91,260],["2016-06-02",6513.91,6513.91,6513.91,6513.91,0],["2016-06-03",6513.91,6513.91,6513.91,6513.91,0],["2016-06-06",7237.68,7237.68,7237.68,7237.68,20600],["2016-06-07",7237.68,7237.68,7237.68,7237.68,2810],["2016-06-08",7237.68,7237.68,7237.68,7237.68,4000],["2016-06-09",7237.68,7237.68,7237.68,7237.68,0],["2016-06-10",6755.17,6755.17,6755.17,6755.17,1000],["2016-06-13",6755.17,6755.17,6755.17,6755.17,0],["2016-06-14",6755.17,6755.17,6755.17,6755.17,100],["2016-06-15",6755.17,6755.17,6755.17,6755.17,400],["2016-06-16",6755.17,6755.17,6755.17,6755.17,0],["2016-06-17",6755.17,6755.17,6755.17,6755.17,0],["2016-06-20",6755.17,6755.17,6755.17,6755.17,1000],["2016-06-21",6755.17,6755.17,6755.17,6755.17,0],["2016-06-22",6272.65,6272.65,6272.65,6272.65,280],["2016-06-23",6320.91,6320.91,6320.91,6320.91,220],["2016-06-24",6320.91,6320.91,6320.91,6320.91,1000],["2016-06-27",7189.43,7189.43,7189.43,7189.43,4500],["2016-06-28",7189.43,7189.43,7189.43,7189.43,0],["2016-06-29",7189.43,7189.43,7189.43,7189.43,24536],["2016-06-30",7189.43,7189.43,7189.43,7189.43,2200],["2016-07-01",7189.43,7189.43,7189.43,7189.43,4800],["2016-07-04",7189.43,7189.43,7189.43,7189.43,0],["2016-07-05",7189.43,7189.43,7189.43,7189.43,0],["2016-07-06",7189.43,7189.43,7189.43,7189.43,0],["2016-07-07",7189.43,7189.43,7189.43,7189.43,0],["2016-07-08",7285.93,7285.93,7285.93,7285.93,2000],["2016-07-11",7237.68,7285.93,7237.68,7285.93,6000],["2016-07-12",6224.4,6224.4,6224.4,6224.4,10000],["2016-07-13",6996.42,6996.42,6996.42,6996.42,100],["2016-07-14",6996.42,6996.42,6996.42,6996.42,0],["2016-07-15",6996.42,6996.42,6996.42,6996.42,0],["2016-07-18",6272.65,6996.42,6272.65,6996.42,1100],["2016-07-19",6320.91,6320.91,6320.91,6320.91,0],["2016-07-20",7044.67,7044.67,7044.67,7044.67,100],["2016-07-21",7044.67,7044.67,7044.67,7044.67,0],["2016-07-22",7044.67,7044.67,7044.67,7044.67,0],["2016-07-25",7044.67,7044.67,7044.67,7044.67,18724],["2016-07-26",7237.68,7237.68,7237.68,7237.68,700],["2016-07-27",6755.17,6996.42,6755.17,6996.42,4000],["2016-07-28",6996.42,6996.42,6996.42,6996.42,200],["2016-07-29",6996.42,6996.42,6996.42,6996.42,300],["2016-08-01",7141.18,7141.18,7141.18,7141.18,200],["2016-08-02",7334.18,7334.18,7141.18,7237.68,1400],["2016-08-03",7237.68,7237.68,7237.68,7237.68,200],["2016-08-04",7237.68,7237.68,7237.68,7237.68,0],["2016-08-05",7237.68,7237.68,7237.68,7237.68,500],["2016-08-08",7237.68,7237.68,7237.68,7237.68,0],["2016-08-09",6996.42,6996.42,6996.42,6996.42,100],["2016-08-10",6996.42,6996.42,6996.42,6996.42,280],["2016-08-11",6996.42,6996.42,6996.42,6996.42,180],["2016-08-12",7237.68,7237.68,7237.68,7237.68,100],["2016-08-15",7237.68,7237.68,7237.68,7237.68,0],["2016-08-16",7237.68,7237.68,7237.68,7237.68,0],["2016-08-17",6851.67,6851.67,6851.67,6851.67,280],["2016-08-18",6851.67,6851.67,6851.67,6851.67,0],["2016-08-19",6851.67,6851.67,6851.67,6851.67,0],["2016-08-22",6996.42,6996.42,6996.42,6996.42,100],["2016-08-23",6996.42,6996.42,6996.42,6996.42,0],["2016-08-24",6996.42,6996.42,6996.42,6996.42,0],["2016-08-25",6996.42,6996.42,6996.42,6996.42,0],["2016-08-26",6996.42,6996.42,6996.42,6996.42,0],["2016-08-29",6996.42,6996.42,6996.42,6996.42,0],["2016-08-30",6996.42,6996.42,6996.42,6996.42,100],["2016-08-31",6272.65,6272.65,6272.65,6272.65,280],["2016-09-01",6272.65,6272.65,6272.65,6272.65,0],["2016-09-05",6272.65,6272.65,6272.65,6272.65,0],["2016-09-06",6996.42,6996.42,6996.42,6996.42,340],["2016-09-07",6996.42,6996.42,6996.42,6996.42,0],["2016-09-08",6996.42,6996.42,6996.42,6996.42,0],["2016-09-09",6996.42,6996.42,6996.42,6996.42,100],["2016-09-12",6996.42,6996.42,6996.42,6996.42,0],["2016-09-13",6996.42,6996.42,6996.42,6996.42,0],["2016-09-14",6996.42,6996.42,6996.42,6996.42,0],["2016-09-15",7478.93,7961.45,7478.93,7961.45,200],["2016-09-16",8009.7,8009.7,8009.7,8009.7,200],["2016-09-19",8009.7,8009.7,8009.7,8009.7,0],["2016-09-20",8443.96,8443.96,8443.96,8443.96,100],["2016-09-21",8443.96,8443.96,8443.96,8443.96,0],["2016-09-22",8443.96,8443.96,8443.96,8443.96,0],["2016-09-23",8443.96,8443.96,8443.96,8443.96,0],["2016-09-26",7189.43,7189.43,7189.43,7189.43,100],["2016-09-27",7189.43,7189.43,7189.43,7189.43,0],["2016-09-28",7189.43,7189.43,7189.43,7189.43,1200],["2016-09-29",7189.43,7189.43,7189.43,7189.43,0],["2016-09-30",7189.43,7189.43,7189.43,7189.43,0],["2016-10-03",6755.17,6755.17,6755.17,6755.17,5900],["2016-10-04",6996.42,7478.93,6996.42,7478.93,500],["2016-10-05",7237.68,8347.46,7237.68,8347.46,16600],["2016-10-06",8202.7,8202.7,8202.7,8202.7,0],["2016-10-07",8202.7,8202.7,8202.7,8202.7,0],["2016-10-10",8202.7,8202.7,8202.7,8202.7,100],["2016-10-11",8202.7,8202.7,8202.7,8202.7,0],["2016-10-12",8202.7,8202.7,8202.7,8202.7,0],["2016-10-13",8202.7,8443.96,8202.7,8443.96,7500],["2016-10-14",8443.96,8733.46,8202.7,8202.7,14000],["2016-10-17",8443.96,8443.96,8443.96,8443.96,5100],["2016-10-18",7285.93,7285.93,7285.93,7285.93,100],["2016-10-19",7720.19,8347.46,7720.19,8347.46,1426],["2016-10-20",8202.7,8202.7,8202.7,8202.7,0],["2016-10-21",7961.45,7961.45,7961.45,7961.45,280],["2016-10-24",6851.67,8154.45,6851.67,8154.45,380],["2016-10-25",7720.19,7720.19,7720.19,7720.19,5100],["2016-10-26",7768.44,7768.44,7768.44,7768.44,100],["2016-10-27",7768.44,7768.44,7768.44,7768.44,2000],["2016-10-28",7768.44,7768.44,7768.44,7768.44,7100],["2016-10-31",7768.44,7768.44,7768.44,7768.44,0],["2016-11-01",7768.44,7768.44,7768.44,7768.44,0],["2016-11-02",8299.2,8299.2,8202.7,8202.7,2200],["2016-11-03",7478.93,7478.93,7478.93,7478.93,100],["2016-11-04",7478.93,7478.93,7478.93,7478.93,0],["2016-11-07",7478.93,7478.93,7478.93,7478.93,0],["2016-11-08",7478.93,7478.93,7478.93,7478.93,0],["2016-11-09",7285.93,8202.7,7285.93,8202.7,200],["2016-11-10",7768.44,7768.44,7768.44,7768.44,0],["2016-11-11",7044.67,7816.69,7044.67,7816.69,6460],["2016-11-14",7768.44,7768.44,7768.44,7768.44,0],["2016-11-15",7575.44,7575.44,7575.44,7575.44,6000],["2016-11-16",7961.45,7961.45,7961.45,7961.45,800],["2016-11-17",7961.45,7961.45,7961.45,7961.45,0],["2016-11-18",7961.45,7961.45,7961.45,7961.45,0],["2016-11-21",7961.45,7961.45,7961.45,7961.45,0],["2016-11-22",7961.45,7961.45,7961.45,7961.45,0],["2016-11-23",7237.68,7575.44,7237.68,7575.44,2400],["2016-11-24",7575.44,7720.19,7575.44,7720.19,6260],["2016-11-25",7527.19,7527.19,7527.19,7527.19,200],["2016-11-28",7527.19,7527.19,7527.19,7527.19,0],["2016-11-29",7575.44,7575.44,7575.44,7575.44,100],["2016-11-30",7575.44,7575.44,7575.44,7575.44,0],["2016-12-01",7575.44,7575.44,7575.44,7575.44,0],["2016-12-02",7575.44,7575.44,7575.44,7575.44,0],["2016-12-05",7575.44,7575.44,7575.44,7575.44,0],["2016-12-06",7720.19,7720.19,7720.19,7720.19,10000],["2016-12-07",7720.19,7720.19,7720.19,7720.19,10000],["2016-12-08",7720.19,7720.19,7720.19,7720.19,0],["2016-12-09",7720.19,7720.19,7720.19,7720.19,0],["2016-12-12",7720.19,7720.19,7720.19,7720.19,200],["2016-12-13",7720.19,7720.19,7720.19,7720.19,0],["2016-12-14",7961.45,7961.45,7961.45,7961.45,100],["2016-12-15",7961.45,7961.45,7961.45,7961.45,0],["2016-12-16",7961.45,7961.45,7961.45,7961.45,0],["2016-12-19",7961.45,7961.45,7961.45,7961.45,0],["2016-12-20",7961.45,7961.45,7961.45,7961.45,0],["2016-12-21",7961.45,7961.45,7961.45,7961.45,0],["2016-12-22",7961.45,7961.45,7961.45,7961.45,0],["2016-12-23",7961.45,7961.45,7961.45,7961.45,0],["2016-12-26",7961.45,7961.45,7961.45,7961.45,0],["2016-12-27",7720.19,7720.19,7720.19,7720.19,1000],["2016-12-28",7720.19,7720.19,7720.19,7720.19,0],["2016-12-29",7720.19,7720.19,7720.19,7720.19,0],["2016-12-30",6755.17,6755.17,6755.17,6755.17,100],["2017-01-03",6755.17,6755.17,6755.17,6755.17,0],["2017-01-04",6755.17,6755.17,6755.17,6755.17,0],["2017-01-05",6755.17,6755.17,6755.17,6755.17,0],["2017-01-06",6755.17,6755.17,6755.17,6755.17,0],["2017-01-09",6031.4,7720.19,5790.14,7720.19,1040],["2017-01-10",7141.18,7141.18,7141.18,7141.18,600],["2017-01-11",7671.94,7671.94,7671.94,7671.94,100],["2017-01-12",7671.94,7671.94,7671.94,7671.94,0],["2017-01-13",7671.94,7671.94,7671.94,7671.94,0],["2017-01-16",8588.71,8588.71,8588.71,8588.71,100],["2017-01-17",7478.93,7671.94,7478.93,7671.94,200],["2017-01-18",8588.71,8588.71,8588.71,8588.71,100],["2017-01-19",8685.21,8685.21,7334.18,7334.18,200],["2017-01-20",8299.2,8299.2,8299.2,8299.2,100],["2017-01-23",8685.21,8685.21,8685.21,8685.21,100],["2017-01-24",8685.21,8685.21,8685.21,8685.21,0],["2017-01-25",8685.21,8685.21,8685.21,8685.21,0],["2017-02-02",8685.21,8685.21,8685.21,8685.21,0],["2017-02-03",8685.21,8685.21,8685.21,8685.21,0],["2017-02-06",8685.21,8685.21,8685.21,8685.21,0],["2017-02-07",8685.21,8685.21,8685.21,8685.21,0],["2017-02-08",7382.43,7382.43,7382.43,7382.43,300],["2017-02-09",8443.96,8443.96,8443.96,8443.96,100],["2017-02-10",8443.96,8443.96,8443.96,8443.96,0],["2017-02-13",8443.96,8443.96,8443.96,8443.96,0],["2017-02-14",9022.97,9022.97,8202.7,8202.7,200],["2017-02-15",8636.96,8636.96,8636.96,8636.96,0],["2017-02-16",8636.96,8636.96,8636.96,8636.96,0],["2017-02-17",8636.96,8636.96,8636.96,8636.96,0],["2017-02-20",8636.96,8636.96,8636.96,8636.96,0],["2017-02-21",7382.43,7382.43,7382.43,7382.43,7500],["2017-02-22",7237.68,7237.68,6851.67,6851.67,17700],["2017-02-23",7671.94,7671.94,7671.94,7671.94,250],["2017-02-24",7671.94,7671.94,7671.94,7671.94,0],["2017-02-27",7141.18,7141.18,7141.18,7141.18,6300],["2017-02-28",6079.65,7671.94,6079.65,7671.94,480],["2017-03-01",7623.69,7623.69,7623.69,7623.69,100],["2017-03-02",7913.19,7913.19,7913.19,7913.19,100],["2017-03-03",7913.19,7913.19,7913.19,7913.19,0],["2017-03-06",7913.19,7913.19,7913.19,7913.19,0],["2017-03-07",6755.17,6755.17,6755.17,6755.17,100],["2017-03-08",7430.68,7430.68,6755.17,6755.17,5200],["2017-03-09",5838.39,5838.39,5838.39,5838.39,100],["2017-03-10",6272.65,6272.65,6272.65,6272.65,100],["2017-03-13",5645.39,5934.9,5645.39,5790.14,5410],["2017-03-14",5693.64,5693.64,5693.64,5693.64,6500],["2017-03-15",5355.88,5790.14,5355.88,5790.14,2500],["2017-03-16",6369.16,6369.16,6369.16,6369.16,100],["2017-03-17",6465.66,6465.66,6465.66,6465.66,800],["2017-03-20",7237.68,7237.68,5645.39,5645.39,200],["2017-03-21",7092.92,7092.92,7092.92,7092.92,100],["2017-03-22",7092.92,7092.92,7092.92,7092.92,0],["2017-03-23",6031.4,7044.67,6031.4,7044.67,200],["2017-03-24",5645.39,6948.17,5645.39,6851.67,416],["2017-03-27",6369.16,6369.16,6369.16,6369.16,0],["2017-03-28",6272.65,6272.65,6272.65,6272.65,100],["2017-03-29",6272.65,6272.65,6272.65,6272.65,0],["2017-03-30",6272.65,6272.65,6272.65,6272.65,800],["2017-03-31",6706.92,6706.92,6706.92,6706.92,100],["2017-04-03",7141.18,7141.18,7141.18,7141.18,100],["2017-04-04",7478.93,7478.93,7478.93,7478.93,100],["2017-04-05",7478.93,7478.93,7478.93,7478.93,0],["2017-04-07",7478.93,7478.93,7478.93,7478.93,0],["2017-04-10",7527.19,7527.19,6369.16,6369.16,200],["2017-04-11",7189.43,7189.43,7044.67,7044.67,2100],["2017-04-12",7913.19,7913.19,6513.91,7913.19,6000],["2017-04-13",7382.43,7382.43,7334.18,7334.18,3100],["2017-04-14",6899.92,8106.2,6899.92,6948.17,31400],["2017-04-17",7961.45,7961.45,7961.45,7961.45,100],["2017-04-18",7961.45,7961.45,7961.45,7961.45,0],["2017-04-19",8154.45,8154.45,8154.45,8154.45,100],["2017-04-20",8154.45,8154.45,8154.45,8154.45,0],["2017-04-21",7478.93,8154.45,7478.93,8009.7,3600],["2017-04-24",7623.69,7623.69,7478.93,7478.93,7400],["2017-04-25",7478.93,7478.93,7237.68,7237.68,6200],["2017-04-26",7430.68,7430.68,7430.68,7430.68,0],["2017-04-27",7334.18,7478.93,7334.18,7478.93,1510],["2017-04-28",7430.68,7430.68,7430.68,7430.68,0],["2017-05-03",7430.68,7430.68,7430.68,7430.68,0],["2017-05-04",7382.43,7382.43,7382.43,7382.43,300],["2017-05-05",7382.43,7382.43,7382.43,7382.43,0],["2017-05-08",7382.43,7382.43,7382.43,7382.43,0],["2017-05-09",7334.18,7334.18,7334.18,7334.18,500],["2017-05-10",6899.92,6899.92,6899.92,6899.92,100],["2017-05-11",6899.92,6899.92,6899.92,6899.92,0],["2017-05-12",6899.92,6899.92,6899.92,6899.92,0],["2017-05-15",6899.92,6899.92,6899.92,6899.92,0],["2017-05-16",6899.92,6899.92,6899.92,6899.92,0],["2017-05-17",6899.92,6899.92,6899.92,6899.92,0],["2017-05-18",6899.92,6899.92,6899.92,6899.92,0],["2017-05-19",6899.92,6899.92,6899.92,6899.92,0],["2017-05-22",6899.92,6899.92,6899.92,6899.92,500],["2017-05-23",6899.92,6899.92,6899.92,6899.92,0],["2017-05-24",7003.68,7003.68,7003.68,7003.68,280],["2017-05-25",7003.68,7003.68,7003.68,7003.68,0],["2017-05-26",7003.68,7003.68,7003.68,7003.68,0],["2017-05-29",7003.68,7003.68,7003.68,7003.68,0],["2017-05-30",7003.68,7003.68,7003.68,7003.68,0],["2017-05-31",7107.44,7107.44,7107.44,7107.44,200],["2017-06-01",7107.44,7107.44,7107.44,7107.44,0],["2017-06-02",7107.44,7107.44,7107.44,7107.44,0],["2017-06-05",7107.44,7107.44,7107.44,7107.44,0],["2017-06-06",7107.44,7107.44,7107.44,7107.44,0],["2017-06-07",7107.44,7107.44,7107.44,7107.44,0],["2017-06-08",7107.44,7107.44,7107.44,7107.44,0],["2017-06-09",7107.44,7107.44,7107.44,7107.44,0],["2017-06-12",7107.44,7107.44,7107.44,7107.44,0],["2017-06-13",7107.44,7107.44,7107.44,7107.44,0],["2017-06-14",7107.44,7107.44,7107.44,7107.44,0],["2017-06-15",7263.07,7263.07,7263.07,7263.07,110],["2017-06-16",7263.07,7263.07,7263.07,7263.07,0],["2017-06-19",7263.07,7263.07,7263.07,7263.07,0],["2017-06-20",7263.07,7263.07,7263.07,7263.07,100],["2017-06-21",7263.07,7263.07,7263.07,7263.07,0],["2017-06-22",7263.07,7263.07,7263.07,7263.07,0],["2017-06-23",7781.86,7781.86,7781.86,7781.86,100],["2017-06-26",7781.86,7781.86,7781.86,7781.86,0],["2017-06-27",7781.86,7781.86,7781.86,7781.86,5],["2017-06-28",7781.86,7781.86,7781.86,7781.86,0],["2017-06-29",7781.86,7781.86,7781.86,7781.86,0],["2017-06-30",7781.86,7781.86,7781.86,7781.86,0],["2017-07-03",7781.86,7781.86,7781.86,7781.86,0],["2017-07-04",7781.86,7781.86,7781.86,7781.86,0],["2017-07-05",7946.27,7946.27,7946.27,7946.27,300],["2017-07-06",7946.27,7946.27,7946.27,7946.27,0],["2017-07-07",7946.27,7946.27,7946.27,7946.27,200],["2017-07-10",7946.27,7946.27,7946.27,7946.27,0],["2017-07-11",7946.27,7946.27,7946.27,7946.27,0],["2017-07-12",7946.27,7946.27,7946.27,7946.27,0],["2017-07-13",7946.27,7946.27,7946.27,7946.27,5],["2017-07-14",7946.27,7946.27,7946.27,7946.27,0],["2017-07-17",7946.27,7946.27,7946.27,7946.27,0],["2017-07-18",7946.27,7946.27,7946.27,7946.27,80],["2017-07-19",7946.27,7946.27,7946.27,7946.27,0],["2017-07-20",7946.27,7946.27,7946.27,7946.27,0],["2017-07-21",7946.27,7946.27,7946.27,7946.27,0],["2017-07-24",7946.27,7946.27,7946.27,7946.27,0],["2017-07-25",8001.07,8001.07,8001.07,8001.07,1006],["2017-07-26",6850.23,6850.23,6850.23,6850.23,253],["2017-07-27",6850.23,6850.23,6850.23,6850.23,0],["2017-07-28",6850.23,6850.23,6850.23,6850.23,0],["2017-07-31",5863.8,7781.86,5863.8,7781.86,1002],["2017-08-01",6411.82,6411.82,6411.82,6411.82,10],["2017-08-02",6411.82,6411.82,6411.82,6411.82,60],["2017-08-03",7288.65,7288.65,7288.65,7288.65,100],["2017-08-04",7617.46,7617.46,7617.46,7617.46,100],["2017-08-07",7617.46,7617.46,7617.46,7617.46,0],["2017-08-08",7617.46,7617.46,7617.46,7617.46,0],["2017-08-09",8658.69,8658.69,6850.23,6850.23,662],["2017-08-10",7343.45,7343.45,7343.45,7343.45,300],["2017-08-11",7672.26,7672.26,7672.26,7672.26,100],["2017-08-14",8768.3,8768.3,8768.3,8768.3,100],["2017-08-15",7453.05,7453.05,7453.05,7453.05,2300],["2017-08-16",7453.05,7453.05,7453.05,7453.05,0],["2017-08-17",7453.05,7453.05,7453.05,7453.05,1],["2017-08-18",7398.25,7398.25,7398.25,7398.25,300],["2017-08-21",6850.23,6850.23,6850.23,6850.23,257],["2017-08-22",6850.23,6850.23,6850.23,6850.23,0],["2017-08-23",7398.25,7398.25,7398.25,7398.25,1400],["2017-08-24",7398.25,7398.25,7398.25,7398.25,0],["2017-08-25",7398.25,7398.25,7398.25,7398.25,0],["2017-08-28",7398.25,7398.25,7398.25,7398.25,0],["2017-08-29",7398.25,7398.25,7398.25,7398.25,0],["2017-08-30",7124.24,7124.24,7124.24,7124.24,100],["2017-08-31",7124.24,7124.24,7124.24,7124.24,0],["2017-09-01",7124.24,7124.24,7124.24,7124.24,0],["2017-09-05",7124.24,7124.24,7124.24,7124.24,0],["2017-09-06",7124.24,7124.24,7124.24,7124.24,1000],["2017-09-07",7124.24,7124.24,7124.24,7124.24,0],["2017-09-08",7124.24,7124.24,7124.24,7124.24,0],["2017-09-11",7672.26,7672.26,7398.25,7398.25,460],["2017-09-12",7562.66,7562.66,7562.66,7562.66,0],["2017-09-13",7562.66,7562.66,7562.66,7562.66,3000],["2017-09-14",7562.66,7562.66,7562.66,7562.66,0],["2017-09-15",7562.66,7562.66,7562.66,7562.66,0],["2017-09-18",7562.66,7562.66,7562.66,7562.66,0],["2017-09-19",7562.66,7562.66,7562.66,7562.66,0],["2017-09-20",7562.66,7562.66,7562.66,7562.66,0],["2017-09-21",7562.66,7562.66,7562.66,7562.66,0],["2017-09-22",7562.66,7562.66,7562.66,7562.66,0],["2017-09-25",7781.86,7781.86,7781.86,7781.86,200],["2017-09-26",7781.86,7781.86,7781.86,7781.86,0],["2017-09-27",7781.86,7781.86,7781.86,7781.86,0],["2017-09-28",7781.86,7781.86,7781.86,7781.86,0],["2017-09-29",7781.86,7781.86,7781.86,7781.86,0],["2017-10-02",7507.86,7507.86,7507.86,7507.86,1000],["2017-10-03",7507.86,7507.86,7507.86,7507.86,0],["2017-10-04",7507.86,7507.86,7507.86,7507.86,0],["2017-10-05",7507.86,7507.86,7507.86,7507.86,0],["2017-10-06",7507.86,7507.86,7507.86,7507.86,50],["2017-10-09",7507.86,7507.86,7507.86,7507.86,0],["2017-10-10",7507.86,7507.86,7507.86,7507.86,0],["2017-10-11",6576.22,6576.22,6576.22,6576.22,253],["2017-10-12",6576.22,6576.22,6576.22,6576.22,0],["2017-10-13",6576.22,6576.22,6576.22,6576.22,22],["2017-10-16",6576.22,6576.22,6576.22,6576.22,0],["2017-10-17",6576.22,6576.22,6576.22,6576.22,0],["2017-10-18",6576.22,6576.22,6576.22,6576.22,50],["2017-10-19",6576.22,6576.22,6576.22,6576.22,0],["2017-10-20",6576.22,6576.22,6576.22,6576.22,0],["2017-10-23",6576.22,6576.22,6576.22,6576.22,0],["2017-10-24",7398.25,7562.66,7398.25,7562.66,300],["2017-10-25",7507.86,7507.86,7507.86,7507.86,2562],["2017-10-26",7672.26,7672.26,7672.26,7672.26,300],["2017-10-27",8713.5,8713.5,8713.5,8713.5,100],["2017-10-30",8713.5,8713.5,8713.5,8713.5,86],["2017-10-31",7672.26,7672.26,7507.86,7507.86,2901],["2017-11-01",7672.26,7672.26,7672.26,7672.26,100],["2017-11-02",7672.26,7672.26,7672.26,7672.26,3963],["2017-11-03",7672.26,7672.26,7672.26,7672.26,8000],["2017-11-06",7398.25,7672.26,7398.25,7672.26,700],["2017-11-07",7617.46,7617.46,7617.46,7617.46,0],["2017-11-08",7617.46,7617.46,7617.46,7617.46,0],["2017-11-09",7562.66,7562.66,7562.66,7562.66,448],["2017-11-10",7562.66,7562.66,7562.66,7562.66,0],["2017-11-13",7672.26,7672.26,7672.26,7672.26,300],["2017-11-14",7672.26,7672.26,7672.26,7672.26,1000],["2017-11-15",7672.26,7672.26,7672.26,7672.26,0],["2017-11-16",7672.26,7672.26,7672.26,7672.26,27],["2017-11-17",7672.26,7672.26,7672.26,7672.26,1580],["2017-11-20",7672.26,7672.26,7672.26,7672.26,257],["2017-11-21",7672.26,7672.26,7672.26,7672.26,0],["2017-11-22",7672.26,7672.26,7672.26,7672.26,0],["2017-11-23",7672.26,7672.26,7672.26,7672.26,1040],["2017-11-24",7398.25,7398.25,7398.25,7398.25,270],["2017-11-27",7398.25,7398.25,7398.25,7398.25,9],["2017-11-28",7672.26,7672.26,7672.26,7672.26,4007],["2017-11-29",7672.26,7672.26,7672.26,7672.26,800],["2017-11-30",7672.26,7672.26,7672.26,7672.26,5000],["2017-12-01",7672.26,7672.26,7672.26,7672.26,0],["2017-12-04",7727.06,7727.06,7727.06,7727.06,2700],["2017-12-05",7727.06,7727.06,7727.06,7727.06,2200],["2017-12-06",7727.06,7727.06,7727.06,7727.06,0],["2017-12-07",7727.06,7727.06,7727.06,7727.06,116],["2017-12-08",7836.67,7836.67,7836.67,7836.67,2060],["2017-12-11",7836.67,7836.67,7836.67,7836.67,0],["2017-12-12",7836.67,7836.67,7836.67,7836.67,0],["2017-12-13",7836.67,7836.67,7836.67,7836.67,0],["2017-12-14",7836.67,7836.67,7836.67,7836.67,0],["2017-12-15",7672.26,7672.26,7672.26,7672.26,400],["2017-12-18",7672.26,7672.26,7672.26,7672.26,100],["2017-12-19",7672.26,7672.26,7672.26,7672.26,0],["2017-12-20",7946.27,7946.27,7946.27,7946.27,2069],["2017-12-21",7946.27,7946.27,7946.27,7946.27,0],["2017-12-22",7946.27,7946.27,7946.27,7946.27,0],["2017-12-25",7946.27,7946.27,7946.27,7946.27,0],["2017-12-26",7946.27,7946.27,7946.27,7946.27,100],["2017-12-27",7946.27,7946.27,7946.27,7946.27,0],["2017-12-28",7946.27,7946.27,7946.27,7946.27,0],["2017-12-29",7946.27,7946.27,7946.27,7946.27,0],["2018-01-02",7946.27,7946.27,7946.27,7946.27,0],["2018-01-03",7946.27,7946.27,7946.27,7946.27,0],["2018-01-04",7946.27,7946.27,7946.27,7946.27,0],["2018-01-05",7946.27,7946.27,7946.27,7946.27,0],["2018-01-08",7672.26,7672.26,7672.26,7672.26,280],["2018-01-09",7672.26,7672.26,7672.26,7672.26,0],["2018-01-10",7672.26,7672.26,7672.26,7672.26,0],["2018-01-11",7672.26,7672.26,7672.26,7672.26,40],["2018-01-12",7672.26,7672.26,7672.26,7672.26,0],["2018-01-15",6576.22,6576.22,6576.22,6576.22,320],["2018-01-16",7288.65,7288.65,7288.65,7288.65,510],["2018-01-17",7288.65,7288.65,7288.65,7288.65,0],["2018-01-18",7288.65,7288.65,7288.65,7288.65,1100],["2018-01-19",7288.65,7288.65,7288.65,7288.65,0],["2018-01-22",7672.26,7672.26,7672.26,7672.26,200],["2018-01-23",7672.26,7672.26,7672.26,7672.26,50],["2018-01-24",7672.26,7672.26,7672.26,7672.26,0],["2018-01-25",7672.26,7672.26,7672.26,7672.26,0],["2018-01-26",7672.26,7672.26,7672.26,7672.26,80],["2018-01-29",7617.46,7617.46,7617.46,7617.46,400],["2018-01-30",6576.22,6576.22,6576.22,6576.22,160],["2018-01-31",7398.25,7398.25,7398.25,7398.25,100],["2018-02-01",7398.25,7398.25,7398.25,7398.25,0],["2018-02-02",7398.25,7398.25,7398.25,7398.25,0],["2018-02-05",7398.25,7398.25,7398.25,7398.25,0],["2018-02-06",7398.25,7398.25,7398.25,7398.25,0],["2018-02-07",7398.25,7398.25,7398.25,7398.25,0],["2018-02-08",7124.24,7124.24,7124.24,7124.24,5000],["2018-02-09",6850.23,6850.23,6850.23,6850.23,50000],["2018-02-12",6850.23,6850.23,6850.23,6850.23,0],["2018-02-13",6850.23,6850.23,6850.23,6850.23,0],["2018-02-21",6850.23,6850.23,6850.23,6850.23,0],["2018-02-22",6850.23,6850.23,6850.23,6850.23,0],["2018-02-23",6850.23,6850.23,6850.23,6850.23,0],["2018-02-26",6850.23,6850.23,6850.23,6850.23,0],["2018-02-27",6850.23,6850.23,6850.23,6850.23,75],["2018-02-28",6850.23,6850.23,6850.23,6850.23,0],["2018-03-01",6850.23,6850.23,6850.23,6850.23,0],["2018-03-02",6850.23,6850.23,6850.23,6850.23,0],["2018-03-05",6850.23,6850.23,6850.23,6850.23,0],["2018-03-06",6850.23,6850.23,6850.23,6850.23,0],["2018-03-07",6850.23,6850.23,6850.23,6850.23,0],["2018-03-08",6850.23,6850.23,6850.23,6850.23,0],["2018-03-09",6850.23,6850.23,6850.23,6850.23,0],["2018-03-12",6850.23,6850.23,6850.23,6850.23,0],["2018-03-13",6576.22,6576.22,6576.22,6576.22,200],["2018-03-14",6576.22,6576.22,6576.22,6576.22,0],["2018-03-15",6576.22,6576.22,6576.22,6576.22,0],["2018-03-16",7124.24,7124.24,7124.24,7124.24,200],["2018-03-19",7233.85,7233.85,7233.85,7233.85,100],["2018-03-20",7233.85,7233.85,7233.85,7233.85,0],["2018-03-21",7233.85,7233.85,7233.85,7233.85,0],["2018-03-22",7233.85,7233.85,7233.85,7233.85,0],["2018-03-23",7233.85,7233.85,7233.85,7233.85,0],["2018-03-26",7233.85,7233.85,7233.85,7233.85,0],["2018-03-27",7233.85,7233.85,7233.85,7233.85,0],["2018-03-28",7233.85,7233.85,7233.85,7233.85,0],["2018-03-29",7233.85,7233.85,7233.85,7233.85,0],["2018-03-30",7233.85,7233.85,7233.85,7233.85,0],["2018-04-02",7233.85,7233.85,7233.85,7233.85,0],["2018-04-03",7233.85,7233.85,7233.85,7233.85,0],["2018-04-04",7233.85,7233.85,7233.85,7233.85,0],["2018-04-05",7233.85,7233.85,7233.85,7233.85,0],["2018-04-06",7233.85,7233.85,7233.85,7233.85,0],["2018-04-09",7233.85,7233.85,7233.85,7233.85,0],["2018-04-10",7233.85,7233.85,7233.85,7233.85,0],["2018-04-11",7233.85,7233.85,7233.85,7233.85,0],["2018-04-12",6576.22,6576.22,6576.22,6576.22,200],["2018-04-13",6850.23,6850.23,6850.23,6850.23,2100],["2018-04-16",6850.23,6850.23,6850.23,6850.23,0],["2018-04-17",6850.23,6850.23,6850.23,6850.23,0],["2018-04-18",6850.23,6850.23,6850.23,6850.23,0],["2018-04-19",7124.24,7124.24,7124.24,7124.24,2900],["2018-04-20",7124.24,7124.24,7124.24,7124.24,0],["2018-04-23",7124.24,7124.24,7124.24,7124.24,0],["2018-04-24",7124.24,7124.24,7124.24,7124.24,0],["2018-04-26",7124.24,7124.24,7124.24,7124.24,0],["2018-04-27",7124.24,7124.24,7124.24,7124.24,0],["2018-05-02",6850.23,6850.23,6850.23,6850.23,3000],["2018-05-03",6028.2,6028.2,6028.2,6028.2,200],["2018-05-04",6850.23,6850.23,6850.23,6850.23,3000],["2018-05-07",6850.23,6850.23,6850.23,6850.23,0],["2018-05-08",6850.23,6850.23,6850.23,6850.23,0],["2018-05-09",6576.22,7124.24,6576.22,7124.24,200],["2018-05-10",7124.24,7124.24,7124.24,7124.24,200],["2018-05-11",7607.24,7848.74,7607.24,7848.74,7200],["2018-05-14",7607.24,7607.24,7607.24,7607.24,0],["2018-05-15",7244.99,7244.99,7244.99,7244.99,200],["2018-05-16",6641.24,6641.24,6641.24,6641.24,100],["2018-05-17",6761.99,6761.99,6761.99,6761.99,100],["2018-05-18",6761.99,6761.99,6761.99,6761.99,0],["2018-05-21",6761.99,6761.99,6761.99,6761.99,0],["2018-05-22",6761.99,6761.99,6761.99,6761.99,0],["2018-05-23",6218.62,6218.62,6218.62,6218.62,200],["2018-05-24",7124.24,7124.24,7124.24,7124.24,24600],["2018-05-25",7124.24,7124.24,7124.24,7124.24,0],["2018-05-28",7124.24,7124.24,7124.24,7124.24,0],["2018-05-29",7124.24,7124.24,7124.24,7124.24,0],["2018-05-30",7546.87,7546.87,7546.87,7546.87,16500],["2018-05-31",7546.87,7546.87,7546.87,7546.87,100],["2018-06-01",7546.87,7546.87,7546.87,7546.87,6100],["2018-06-04",7546.87,7546.87,7546.87,7546.87,0],["2018-06-05",7546.87,7546.87,7546.87,7546.87,100],["2018-06-06",7546.87,7546.87,7546.87,7546.87,0],["2018-06-07",7546.87,7546.87,7546.87,7546.87,0],["2018-06-08",7546.87,7546.87,7546.87,7546.87,0],["2018-06-11",7546.87,7546.87,7546.87,7546.87,0],["2018-06-12",7546.87,7546.87,7546.87,7546.87,0],["2018-06-13",7848.74,7848.74,7848.74,7848.74,100],["2018-06-14",7848.74,7848.74,7848.74,7848.74,500],["2018-06-15",7848.74,7848.74,7848.74,7848.74,3100],["2018-06-18",7848.74,7848.74,7848.74,7848.74,0],["2018-06-19",7848.74,7848.74,7848.74,7848.74,0],["2018-06-20",7848.74,7848.74,7848.74,7848.74,0],["2018-06-21",7848.74,7848.74,7848.74,7848.74,0],["2018-06-22",7848.74,7848.74,7848.74,7848.74,0],["2018-06-25",7848.74,7848.74,7848.74,7848.74,100],["2018-06-26",7848.74,7848.74,7848.74,7848.74,100],["2018-06-27",7848.74,7848.74,7848.74,7848.74,0],["2018-06-28",7848.74,7848.74,7848.74,7848.74,0],["2018-06-29",7848.74,7848.74,7848.74,7848.74,0],["2018-07-02",7848.74,7848.74,7848.74,7848.74,1900],["2018-07-03",7848.74,7848.74,7848.74,7848.74,1500],["2018-07-04",7848.74,7848.74,7848.74,7848.74,0],["2018-07-05",7848.74,7848.74,7848.74,7848.74,0],["2018-07-06",7848.74,7848.74,7848.74,7848.74,0],["2018-07-09",7848.74,7848.74,7848.74,7848.74,0],["2018-07-10",7848.74,7848.74,7848.74,7848.74,0],["2018-07-11",7848.74,7848.74,7848.74,7848.74,0],["2018-07-12",7244.99,7244.99,7244.99,7244.99,300],["2018-07-13",7244.99,7244.99,7244.99,7244.99,0],["2018-07-16",7244.99,7244.99,7244.99,7244.99,0],["2018-07-17",7244.99,7244.99,7244.99,7244.99,0],["2018-07-18",7244.99,7244.99,7244.99,7244.99,0],["2018-07-19",7244.99,7244.99,7244.99,7244.99,0],["2018-07-20",7848.74,7848.74,7848.74,7848.74,15400],["2018-07-23",7848.74,7848.74,7848.74,7848.74,0],["2018-07-24",7848.74,7848.74,7848.74,7848.74,0],["2018-07-25",7848.74,7848.74,7848.74,7848.74,0],["2018-07-26",8150.62,8150.62,8150.62,8150.62,15100],["2018-07-27",8150.62,8150.62,8150.62,8150.62,0],["2018-07-30",8150.62,8150.62,8150.62,8150.62,0],["2018-07-31",8150.62,8150.62,8150.62,8150.62,0],["2018-08-01",8150.62,8150.62,8150.62,8150.62,0],["2018-08-02",8150.62,8150.62,8150.62,8150.62,0],["2018-08-03",8150.62,8150.62,8150.62,8150.62,0],["2018-08-06",8150.62,8150.62,8150.62,8150.62,0],["2018-08-07",8150.62,8150.62,8150.62,8150.62,0],["2018-08-08",8150.62,8150.62,8150.62,8150.62,0],["2018-08-09",8150.62,8150.62,8150.62,8150.62,0],["2018-08-10",8150.62,8150.62,8150.62,8150.62,0],["2018-08-13",8150.62,8150.62,8150.62,8150.62,0],["2018-08-14",8754.37,8754.37,8754.37,8754.37,100],["2018-08-15",8754.37,8754.37,8754.37,8754.37,0],["2018-08-16",8754.37,8754.37,8754.37,8754.37,0],["2018-08-17",8754.37,8754.37,8754.37,8754.37,0],["2018-08-20",8754.37,8754.37,8754.37,8754.37,0],["2018-08-21",8754.37,8754.37,8754.37,8754.37,0],["2018-08-22",8754.37,8754.37,8754.37,8754.37,0],["2018-08-23",8754.37,8754.37,8754.37,8754.37,0],["2018-08-24",8754.37,8754.37,8754.37,8754.37,0],["2018-08-27",8754.37,8754.37,8754.37,8754.37,0],["2018-08-28",8754.37,8754.37,8754.37,8754.37,0],["2018-08-29",8754.37,8754.37,8754.37,8754.37,0],["2018-08-30",8754.37,8754.37,8754.37,8754.37,0],["2018-08-31",8754.37,8754.37,8754.37,8754.37,0],["2018-09-04",8754.37,8754.37,8754.37,8754.37,0],["2018-09-05",8754.37,8754.37,8754.37,8754.37,0],["2018-09-06",8754.37,8754.37,8754.37,8754.37,0],["2018-09-07",8754.37,8754.37,8754.37,8754.37,0],["2018-09-10",8754.37,8754.37,8754.37,8754.37,0],["2018-09-11",8754.37,8754.37,8754.37,8754.37,0],["2018-09-12",8754.37,8754.37,8754.37,8754.37,0],["2018-09-13",8754.37,8754.37,8754.37,8754.37,0],["2018-09-14",8754.37,8754.37,8754.37,8754.37,0],["2018-09-17",8754.37,8754.37,8754.37,8754.37,0],["2018-09-18",8754.37,8754.37,8754.37,8754.37,0],["2018-09-19",8754.37,8754.37,8754.37,8754.37,0],["2018-09-20",8754.37,8754.37,8754.37,8754.37,0],["2018-09-21",6641.24,6641.24,6641.24,6641.24,200],["2018-09-24",6641.24,6641.24,6641.24,6641.24,0],["2018-09-25",6641.24,6641.24,6641.24,6641.24,0],["2018-09-26",7244.99,7244.99,7244.99,7244.99,100],["2018-09-27",7244.99,7244.99,7244.99,7244.99,0],["2018-09-28",7244.99,7244.99,7244.99,7244.99,0],["2018-10-01",7244.99,7244.99,7244.99,7244.99,0],["2018-10-02",7244.99,7244.99,7244.99,7244.99,0],["2018-10-03",7244.99,7244.99,7244.99,7244.99,0],["2018-10-04",7244.99,7244.99,7244.99,7244.99,0],["2018-10-05",7848.74,7848.74,7848.74,7848.74,200],["2018-10-08",7848.74,7848.74,7848.74,7848.74,0],["2018-10-09",7848.74,7848.74,7848.74,7848.74,0],["2018-10-10",6943.12,6943.12,6943.12,6943.12,200],["2018-10-11",6943.12,6943.12,6943.12,6943.12,0],["2018-10-12",6943.12,6943.12,6943.12,6943.12,0],["2018-10-15",6943.12,6943.12,6943.12,6943.12,0],["2018-10-16",6943.12,6943.12,6943.12,6943.12,0],["2018-10-17",6943.12,6943.12,6943.12,6943.12,0],["2018-10-18",6943.12,6943.12,6943.12,6943.12,0],["2018-10-19",6943.12,6943.12,6943.12,6943.12,0],["2018-10-22",6822.37,6822.37,6822.37,6822.37,200],["2018-10-23",6761.99,6761.99,6761.99,6761.99,100],["2018-10-24",6761.99,6761.99,5916.74,5916.74,1800],["2018-10-25",6460.12,6460.12,6460.12,6460.12,0],["2018-10-26",6460.12,6460.12,6460.12,6460.12,0],["2018-10-29",6641.24,6641.24,6641.24,6641.24,200],["2018-10-30",6641.24,6641.24,6641.24,6641.24,0],["2018-10-31",6641.24,6641.24,6641.24,6641.24,0],["2018-11-01",6641.24,6641.24,6641.24,6641.24,0],["2018-11-02",6641.24,6641.24,6641.24,6641.24,0],["2018-11-05",6641.24,6641.24,6641.24,6641.24,0],["2018-11-06",6641.24,6641.24,6641.24,6641.24,0],["2018-11-07",6641.24,6641.24,6641.24,6641.24,0],["2018-11-08",6641.24,6641.24,6641.24,6641.24,0],["2018-11-09",6943.12,6943.12,6943.12,6943.12,1000],["2018-11-12",6943.12,6943.12,6943.12,6943.12,0],["2018-11-13",6943.12,6943.12,6943.12,6943.12,0],["2018-11-14",6943.12,6943.12,6943.12,6943.12,0],["2018-11-15",6943.12,7848.74,6943.12,7848.74,4200],["2018-11-16",7848.74,7848.74,7003.49,7848.74,9900],["2018-11-19",7003.49,7003.49,7003.49,7003.49,1200],["2018-11-20",7003.49,7003.49,7003.49,7003.49,0],["2018-11-21",7003.49,7003.49,7003.49,7003.49,0],["2018-11-22",7003.49,7003.49,7003.49,7003.49,0],["2018-11-23",7003.49,7003.49,7003.49,7003.49,0],["2018-11-26",7003.49,7003.49,7003.49,7003.49,0],["2018-11-27",7003.49,7003.49,7003.49,7003.49,0],["2018-11-28",7003.49,7003.49,7003.49,7003.49,0],["2018-11-29",7848.74,7848.74,7848.74,7848.74,500],["2018-11-30",7848.74,7848.74,7848.74,7848.74,0],["2018-12-03",6761.99,6761.99,6761.99,6761.99,100],["2018-12-04",7727.99,7727.99,7727.99,7727.99,400],["2018-12-05",7727.99,7727.99,7727.99,7727.99,0],["2018-12-06",7848.74,7848.74,7848.74,7848.74,100],["2018-12-07",7848.74,7848.74,7848.74,7848.74,0],["2018-12-10",7848.74,7848.74,7848.74,7848.74,0],["2018-12-11",7244.99,7244.99,7244.99,7244.99,2900],["2018-12-12",7244.99,7244.99,7244.99,7244.99,0],["2018-12-13",7244.99,7244.99,7003.49,7003.49,10300],["2018-12-14",7063.87,7063.87,7063.87,7063.87,0],["2018-12-17",7063.87,7063.87,7063.87,7063.87,0],["2018-12-18",7244.99,7244.99,7244.99,7244.99,4500],["2018-12-19",7244.99,7546.87,7003.49,7546.87,17200],["2018-12-20",7244.99,7244.99,7244.99,7244.99,1100],["2018-12-21",7244.99,7244.99,7244.99,7244.99,0],["2018-12-24",6520.49,6520.49,6520.49,6520.49,200],["2018-12-25",6520.49,6520.49,6520.49,6520.49,0],["2018-12-26",7244.99,7244.99,7244.99,7244.99,600],["2018-12-27",7124.24,7124.24,7003.49,7003.49,14700],["2018-12-28",7063.87,7063.87,7063.87,7063.87,0],["2019-01-02",7063.87,7063.87,7063.87,7063.87,0],["2019-01-03",7244.99,7244.99,7244.99,7244.99,6700],["2019-01-04",7244.99,7244.99,7244.99,7244.99,4200],["2019-01-07",7244.99,7244.99,7244.99,7244.99,0],["2019-01-08",7244.99,7244.99,7244.99,7244.99,0],["2019-01-09",7365.74,7365.74,7365.74,7365.74,21100],["2019-01-10",7365.74,7365.74,7365.74,7365.74,0],["2019-01-11",7365.74,7365.74,7365.74,7365.74,0],["2019-01-14",7546.87,7546.87,7546.87,7546.87,500],["2019-01-15",7546.87,7546.87,7546.87,7546.87,0],["2019-01-16",6943.12,6943.12,6943.12,6943.12,2000],["2019-01-17",6943.12,6943.12,6943.12,6943.12,0],["2019-01-18",6943.12,6943.12,6943.12,6943.12,0],["2019-01-21",7546.87,7546.87,7546.87,7546.87,1500],["2019-01-22",7727.99,7727.99,7727.99,7727.99,600],["2019-01-23",7727.99,7727.99,7727.99,7727.99,0],["2019-01-24",7727.99,7727.99,7727.99,7727.99,0],["2019-01-25",7727.99,7727.99,7727.99,7727.99,0],["2019-01-28",7727.99,7727.99,7727.99,7727.99,100],["2019-01-29",7727.99,7727.99,7727.99,7727.99,0],["2019-01-30",7727.99,7727.99,7727.99,7727.99,0],["2019-01-31",7244.99,7244.99,7244.99,7244.99,100],["2019-02-01",7244.99,7244.99,7244.99,7244.99,0],["2019-02-11",7244.99,7244.99,7244.99,7244.99,0],["2019-02-12",7244.99,7244.99,7244.99,7244.99,0],["2019-02-13",7244.99,7244.99,7244.99,7244.99,0],["2019-02-14",7244.99,7244.99,7244.99,7244.99,0],["2019-02-15",7727.99,7727.99,7727.99,7727.99,300],["2019-02-18",7848.74,7848.74,7848.74,7848.74,1000],["2019-02-19",7848.74,7848.74,7848.74,7848.74,0],["2019-02-20",7909.12,7909.12,7909.12,7909.12,200],["2019-02-21",7909.12,7909.12,7909.12,7909.12,0],["2019-02-22",7909.12,7909.12,7909.12,7909.12,0],["2019-02-25",7909.12,7909.12,7909.12,7909.12,0],["2019-02-26",7909.12,7909.12,7909.12,7909.12,0],["2019-02-27",7969.49,7969.49,7969.49,7969.49,100],["2019-02-28",7969.49,7969.49,7969.49,7969.49,0],["2019-03-01",7969.49,7969.49,7969.49,7969.49,0],["2019-03-04",7969.49,7969.49,7969.49,7969.49,0],["2019-03-05",7546.87,7546.87,7546.87,7546.87,200],["2019-03-06",7546.87,7546.87,7546.87,7546.87,0],["2019-03-07",7546.87,7546.87,7546.87,7546.87,0],["2019-03-08",7546.87,7546.87,7546.87,7546.87,0],["2019-03-11",7546.87,7546.87,7546.87,7546.87,0],["2019-03-12",7546.87,7546.87,7546.87,7546.87,0],["2019-03-13",7546.87,7546.87,7546.87,7546.87,0],["2019-03-14",7546.87,7546.87,7546.87,7546.87,0],["2019-03-15",7546.87,7546.87,7546.87,7546.87,0],["2019-03-18",7546.87,7546.87,7546.87,7546.87,0],["2019-03-19",7848.74,8150.62,7848.74,7848.74,1100],["2019-03-20",8090.24,8090.24,8090.24,8090.24,0],["2019-03-21",8090.24,8090.24,8090.24,8090.24,0],["2019-03-22",8090.24,8090.24,8090.24,8090.24,0],["2019-03-25",8090.24,8090.24,8090.24,8090.24,0],["2019-03-26",8090.24,8090.24,8090.24,8090.24,0],["2019-03-27",8090.24,8090.24,8090.24,8090.24,0],["2019-03-28",8090.24,8090.24,8090.24,8090.24,0],["2019-03-29",8090.24,8090.24,8090.24,8090.24,0],["2019-04-01",8090.24,8090.24,8090.24,8090.24,0],["2019-04-02",8090.24,8090.24,8090.24,8090.24,0],["2019-04-03",8090.24,8090.24,8090.24,8090.24,0],["2019-04-04",8090.24,8090.24,8090.24,8090.24,0],["2019-04-05",8090.24,8090.24,8090.24,8090.24,0],["2019-04-08",8090.24,8090.24,8090.24,8090.24,0],["2019-04-09",8090.24,8090.24,8090.24,8090.24,0],["2019-04-10",8090.24,8090.24,8090.24,8090.24,0],["2019-04-11",8090.24,8090.24,8090.24,8090.24,0],["2019-04-12",8090.24,8090.24,8090.24,8090.24,0],["2019-04-16",8090.24,8090.24,8090.24,8090.24,0],["2019-04-17",8090.24,8090.24,8090.24,8090.24,0],["2019-04-18",8150.62,8150.62,8150.62,8150.62,100],["2019-04-19",8452.49,8452.49,8452.49,8452.49,900],["2019-04-22",8452.49,8452.49,8452.49,8452.49,200],["2019-04-23",8452.49,8452.49,8452.49,8452.49,0],["2019-04-24",8452.49,8452.49,7244.99,7244.99,200],["2019-04-25",8452.49,8452.49,8452.49,8452.49,15000],["2019-04-26",8452.49,8452.49,8452.49,8452.49,0],["2019-05-02",8452.49,8452.49,8452.49,8452.49,0],["2019-05-03",8452.49,8452.49,8452.49,8452.49,0],["2019-05-06",8452.49,8452.49,8452.49,8452.49,0],["2019-05-07",8452.49,8452.49,8452.49,8452.49,0],["2019-05-08",8452.49,8452.49,8452.49,8452.49,0],["2019-05-09",8452.49,8452.49,8452.49,8452.49,0],["2019-05-10",8452.49,8452.49,8452.49,8452.49,0],["2019-05-13",9056.24,9056.24,9056.24,9056.24,100],["2019-05-14",9056.24,9056.24,9056.24,9056.24,0],["2019-05-15",9056.24,9056.24,9056.24,9056.24,0],["2019-05-16",9056.24,9056.24,9056.24,9056.24,0],["2019-05-17",9056.24,9056.24,9056.24,9056.24,0],["2019-05-20",9056.24,9056.24,9056.24,9056.24,0],["2019-05-21",9056.24,9056.24,9056.24,9056.24,0],["2019-05-22",9056.24,9056.24,9056.24,9056.24,0],["2019-05-23",9056.24,9056.24,9056.24,9056.24,0],["2019-05-24",9056.24,9056.24,9056.24,9056.24,0],["2019-05-27",9056.24,9056.24,9056.24,9056.24,0],["2019-05-28",9056.24,9056.24,9056.24,9056.24,0],["2019-05-29",9056.24,9056.24,9056.24,9056.24,0],["2019-05-30",9056.24,9056.24,9056.24,9056.24,68387],["2019-05-31",9727.07,9727.07,9727.07,9727.07,1000],["2019-06-03",9727.07,9727.07,9727.07,9727.07,0],["2019-06-04",9727.07,9727.07,9727.07,9727.07,0],["2019-06-05",9727.07,9727.07,9727.07,9727.07,0],["2019-06-06",8586.66,8586.66,8586.66,8586.66,90200],["2019-06-07",8385.41,8385.41,8385.41,8385.41,200],["2019-06-10",8318.32,8318.32,8318.32,8318.32,100],["2019-06-11",8318.32,8318.32,8318.32,8318.32,0],["2019-06-12",8318.32,8318.32,8318.32,8318.32,300],["2019-06-13",8318.32,8318.32,8318.32,8318.32,76243],["2019-06-14",8318.32,8318.32,8318.32,8318.32,0],["2019-06-17",8318.32,8318.32,8318.32,8318.32,7770],["2019-06-18",8318.32,8318.32,8318.32,8318.32,0],["2019-06-19",8318.32,8318.32,8318.32,8318.32,0],["2019-06-20",8318.32,8318.32,8318.32,8318.32,0],["2019-06-21",8318.32,8318.32,8318.32,8318.32,0],["2019-06-24",8318.32,8318.32,8318.32,8318.32,0],["2019-06-25",8318.32,8318.32,8318.32,8318.32,0],["2019-06-26",8318.32,8318.32,8318.32,8318.32,0],["2019-06-27",8318.32,8318.32,8318.32,8318.32,0],["2019-06-28",8318.32,8318.32,8318.32,8318.32,0],["2019-07-01",8318.32,8318.32,8318.32,8318.32,0],["2019-07-02",8318.32,8318.32,8318.32,8318.32,0],["2019-07-03",8318.32,8318.32,8318.32,8318.32,0],["2019-07-04",9525.82,9525.82,9525.82,9525.82,200],["2019-07-05",9727.07,9727.07,9727.07,9727.07,100],["2019-07-08",9727.07,9727.07,9727.07,9727.07,0],["2019-07-09",9727.07,9727.07,9727.07,9727.07,0],["2019-07-10",9928.32,9928.32,9928.32,9928.32,200],["2019-07-11",9928.32,9928.32,9928.32,9928.32,0],["2019-07-12",9928.32,9928.32,9928.32,9928.32,0],["2019-07-15",10062.49,10532.07,10062.49,10532.07,36800],["2019-07-16",10397.91,10397.91,10397.91,10397.91,100],["2019-07-17",10397.91,10397.91,10397.91,10397.91,0],["2019-07-18",10397.91,10397.91,10397.91,10397.91,0],["2019-07-19",10397.91,10397.91,10397.91,10397.91,0],["2019-07-22",10397.91,10397.91,10397.91,10397.91,0],["2019-07-23",10397.91,10397.91,10397.91,10397.91,0],["2019-07-24",10397.91,10397.91,10397.91,10397.91,0],["2019-07-25",10397.91,10397.91,10397.91,10397.91,0],["2019-07-26",10397.91,10397.91,10397.91,10397.91,600],["2019-07-29",10397.91,10397.91,10397.91,10397.91,0],["2019-07-30",10397.91,10397.91,10397.91,10397.91,0],["2019-07-31",10397.91,10397.91,10397.91,10397.91,0],["2019-08-01",10397.91,10397.91,10397.91,10397.91,0],["2019-08-02",10397.91,10397.91,10397.91,10397.91,0],["2019-08-05",10397.91,10397.91,10397.91,10397.91,0],["2019-08-06",10397.91,10397.91,10397.91,10397.91,0],["2019-08-07",10464.99,10532.07,10464.99,10532.07,15100],["2019-08-08",10532.07,10532.07,10532.07,10532.07,0],["2019-08-09",10532.07,10532.07,10532.07,10532.07,0],["2019-08-12",10532.07,10532.07,10532.07,10532.07,0],["2019-08-13",10532.07,10532.07,10532.07,10532.07,0],["2019-08-14",10733.32,10733.32,10733.32,10733.32,100],["2019-08-15",10733.32,10733.32,10733.32,10733.32,0],["2019-08-16",10733.32,10733.32,10733.32,10733.32,0],["2019-08-19",10733.32,10733.32,10733.32,10733.32,0],["2019-08-20",10733.32,10733.32,10733.32,10733.32,0],["2019-08-21",10733.32,10733.32,10733.32,10733.32,0],["2019-08-22",10733.32,10733.32,10733.32,10733.32,0],["2019-08-23",10733.32,10733.32,10733.32,10733.32,0],["2019-08-26",10733.32,10733.32,10733.32,10733.32,0],["2019-08-27",10733.32,10733.32,10733.32,10733.32,900],["2019-08-28",10733.32,10733.32,10733.32,10733.32,0],["2019-08-29",11404.15,11404.15,11404.15,11404.15,300],["2019-08-30",11806.65,12410.4,11806.65,12410.4,20800],["2019-09-03",12410.4,12410.4,12410.4,12410.4,600],["2019-09-04",12477.49,12477.49,12477.49,12477.49,200],["2019-09-05",12611.65,12611.65,12611.65,12611.65,200],["2019-09-06",12611.65,12611.65,12611.65,12611.65,100],["2019-09-09",12678.74,12678.74,12678.74,12678.74,100],["2019-09-10",12745.82,12745.82,12745.82,12745.82,100],["2019-09-11",12745.82,12745.82,12745.82,12745.82,0],["2019-09-12",12745.82,12745.82,12745.82,12745.82,0],["2019-09-13",12745.82,12745.82,12745.82,12745.82,0],["2019-09-16",12745.82,12745.82,12745.82,12745.82,0],["2019-09-17",12745.82,12745.82,12745.82,12745.82,0],["2019-09-18",12745.82,12745.82,12745.82,12745.82,0],["2019-09-19",12745.82,12745.82,12745.82,12745.82,0],["2019-09-20",12745.82,12745.82,12745.82,12745.82,0],["2019-09-23",12074.99,12074.99,12074.99,12074.99,600],["2019-09-24",12074.99,12074.99,12074.99,12074.99,0],["2019-09-25",12074.99,12074.99,12074.99,12074.99,0],["2019-09-26",12074.99,12074.99,12074.99,12074.99,0],["2019-09-27",12074.99,12074.99,12074.99,12074.99,0],["2019-09-30",12074.99,12074.99,12074.99,12074.99,0],["2019-10-01",12074.99,12074.99,12074.99,12074.99,0],["2019-10-02",12074.99,12074.99,12074.99,12074.99,0],["2019-10-03",12074.99,12074.99,12074.99,12074.99,0],["2019-10-04",12074.99,12074.99,12074.99,12074.99,0],["2019-10-07",12074.99,12074.99,12074.99,12074.99,0],["2019-10-08",12074.99,12074.99,12074.99,12074.99,0],["2019-10-09",12074.99,12074.99,12074.99,12074.99,0],["2019-10-10",12074.99,12074.99,12074.99,12074.99,0],["2019-10-11",12074.99,12074.99,12074.99,12074.99,0],["2019-10-14",12074.99,12074.99,12074.99,12074.99,0],["2019-10-15",12074.99,12074.99,12074.99,12074.99,0],["2019-10-16",12074.99,12074.99,12074.99,12074.99,0],["2019-10-17",12410.4,12410.4,12410.4,12410.4,100],["2019-10-18",12611.65,12611.65,12611.65,12611.65,100],["2019-10-21",12611.65,12611.65,12611.65,12611.65,0],["2019-10-22",12611.65,12611.65,12611.65,12611.65,0],["2019-10-23",12611.65,12611.65,12611.65,12611.65,0],["2019-10-24",12611.65,12611.65,12611.65,12611.65,0],["2019-10-25",12611.65,12611.65,12611.65,12611.65,0],["2019-10-28",12611.65,12611.65,12611.65,12611.65,0],["2019-10-29",12611.65,12611.65,12611.65,12611.65,0],["2019-10-30",12611.65,12611.65,12611.65,12611.65,0],["2019-10-31",12611.65,12611.65,12611.65,12611.65,0],["2019-11-01",12611.65,12611.65,12611.65,12611.65,0],["2019-11-04",12611.65,12611.65,12611.65,12611.65,0],["2019-11-05",12611.65,12611.65,12611.65,12611.65,0],["2019-11-06",12611.65,12611.65,12611.65,12611.65,0],["2019-11-07",12611.65,12611.65,12611.65,12611.65,0],["2019-11-08",12611.65,12611.65,12611.65,12611.65,0],["2019-11-11",12611.65,12611.65,12611.65,12611.65,0],["2019-11-12",12611.65,12611.65,12611.65,12611.65,0],["2019-11-13",12611.65,12611.65,12611.65,12611.65,0],["2019-11-14",12611.65,12611.65,12611.65,12611.65,0],["2019-11-15",12611.65,12611.65,12611.65,12611.65,0],["2019-11-18",11404.15,11404.15,11404.15,11404.15,1000],["2019-11-19",11404.15,11404.15,11404.15,11404.15,0],["2019-11-20",11404.15,11404.15,11404.15,11404.15,0],["2019-11-21",11404.15,11404.15,11404.15,11404.15,0],["2019-11-22",11404.15,11404.15,11404.15,11404.15,0],["2019-11-25",11404.15,11404.15,11404.15,11404.15,0],["2019-11-26",11404.15,11404.15,11404.15,11404.15,0],["2019-11-27",11404.15,11404.15,11404.15,11404.15,0],["2019-11-28",11404.15,11404.15,11404.15,11404.15,0],["2019-11-29",11404.15,11404.15,11404.15,11404.15,0],["2019-12-02",11404.15,11404.15,11404.15,11404.15,0],["2019-12-03",11404.15,11404.15,11404.15,11404.15,0],["2019-12-04",11404.15,11404.15,11404.15,11404.15,0],["2019-12-05",11404.15,11404.15,11404.15,11404.15,0],["2019-12-06",9861.24,9861.24,9861.24,9861.24,200],["2019-12-09",11337.07,11337.07,11337.07,11337.07,100],["2019-12-10",12142.07,12142.07,12142.07,12142.07,100],["2019-12-11",12276.24,12276.24,12276.24,12276.24,200],["2019-12-12",12276.24,12276.24,12276.24,12276.24,0],["2019-12-13",12276.24,12276.24,12276.24,12276.24,0],["2019-12-16",12276.24,12276.24,12276.24,12276.24,0],["2019-12-17",12276.24,12276.24,12276.24,12276.24,0],["2019-12-18",12276.24,12276.24,12276.24,12276.24,0],["2019-12-19",12410.4,12410.4,12410.4,12410.4,100],["2019-12-20",12410.4,12410.4,12410.4,12410.4,0],["2019-12-23",12611.65,12611.65,12611.65,12611.65,200],["2019-12-24",12611.65,12611.65,12611.65,12611.65,0],["2019-12-25",12611.65,12611.65,12611.65,12611.65,0],["2019-12-26",12611.65,12611.65,12611.65,12611.65,0],["2019-12-27",12812.9,12812.9,12611.65,12611.65,2600],["2019-12-30",12678.74,12678.74,12678.74,12678.74,0],["2019-12-31",12678.74,12678.74,12678.74,12678.74,0],["2020-01-02",12678.74,12678.74,12678.74,12678.74,0],["2020-01-03",12678.74,12678.74,12678.74,12678.74,0],["2020-01-06",12678.74,12678.74,12678.74,12678.74,0],["2020-01-07",12678.74,12678.74,12678.74,12678.74,0],["2020-01-08",12678.74,12678.74,12678.74,12678.74,0],["2020-01-09",12678.74,12678.74,12678.74,12678.74,0],["2020-01-10",12678.74,12678.74,12678.74,12678.74,0],["2020-01-13",12678.74,12678.74,12678.74,12678.74,0],["2020-01-14",12678.74,12678.74,12678.74,12678.74,0],["2020-01-15",12678.74,12678.74,12678.74,12678.74,0],["2020-01-16",12678.74,12678.74,12678.74,12678.74,0],["2020-01-17",12678.74,12678.74,12678.74,12678.74,0],["2020-01-20",11739.57,11739.57,11739.57,11739.57,100],["2020-01-21",11739.57,11739.57,11739.57,11739.57,0],["2020-01-22",11739.57,11739.57,11739.57,11739.57,0],["2020-01-30",11739.57,11739.57,11739.57,11739.57,0],["2020-01-31",11739.57,11739.57,11739.57,11739.57,0],["2020-02-03",11739.57,11739.57,11739.57,11739.57,0],["2020-02-04",11739.57,11739.57,11739.57,11739.57,0],["2020-02-05",11739.57,11739.57,11739.57,11739.57,0],["2020-02-06",11739.57,11739.57,11739.57,11739.57,0],["2020-02-07",11739.57,11739.57,11739.57,11739.57,0],["2020-02-10",11739.57,11739.57,11739.57,11739.57,0],["2020-02-11",11739.57,11739.57,11739.57,11739.57,0],["2020-02-12",11739.57,11739.57,11739.57,11739.57,0],["2020-02-13",11739.57,11739.57,11739.57,11739.57,0],["2020-02-14",11739.57,11739.57,11739.57,11739.57,0],["2020-02-17",11739.57,11739.57,11739.57,11739.57,0],["2020-02-18",11739.57,11739.57,11739.57,11739.57,0],["2020-02-19",11739.57,11739.57,11739.57,11739.57,0],["2020-02-20",11739.57,11739.57,11739.57,11739.57,0],["2020-02-21",11739.57,11739.57,11739.57,11739.57,0],["2020-02-24",10062.49,10062.49,10062.49,10062.49,200],["2020-02-25",10062.49,10062.49,10062.49,10062.49,0],["2020-02-26",10062.49,10062.49,10062.49,10062.49,0],["2020-02-27",11068.74,11068.74,11068.74,11068.74,200],["2020-02-28",11068.74,11068.74,11068.74,11068.74,0],["2020-03-02",11068.74,11068.74,11068.74,11068.74,0],["2020-03-03",11068.74,11068.74,11068.74,11068.74,0],["2020-03-04",11068.74,11068.74,11068.74,11068.74,0],["2020-03-05",11068.74,11068.74,11068.74,11068.74,0],["2020-03-06",11068.74,11068.74,11068.74,11068.74,0],["2020-03-09",11068.74,11068.74,11068.74,11068.74,0],["2020-03-10",9458.74,9458.74,9458.74,9458.74,100],["2020-03-11",9458.74,9458.74,9458.74,9458.74,0],["2020-03-12",9458.74,9458.74,9458.74,9458.74,0],["2020-03-13",8049.99,8049.99,8049.99,8049.99,100],["2020-03-16",9257.49,9257.49,9257.49,9257.49,100],["2020-03-17",9257.49,9257.49,9257.49,9257.49,0],["2020-03-18",10062.49,10062.49,10062.49,10062.49,100],["2020-03-19",10062.49,10062.49,10062.49,10062.49,0],["2020-03-20",10062.49,10062.49,10062.49,10062.49,0],["2020-03-23",10062.49,10062.49,10062.49,10062.49,0],["2020-03-24",10062.49,10062.49,10062.49,10062.49,0],["2020-03-25",8586.66,8586.66,8586.66,8586.66,100],["2020-03-26",9861.24,9861.24,9861.24,9861.24,100],["2020-03-27",9861.24,9861.24,9861.24,9861.24,0],["2020-03-30",10464.99,10464.99,10464.99,10464.99,100],["2020-03-31",12007.9,12007.9,12007.9,12007.9,100],["2020-04-01",12007.9,12007.9,12007.9,12007.9,0],["2020-04-03",12007.9,12007.9,12007.9,12007.9,0],["2020-04-06",12007.9,12007.9,12007.9,12007.9,0],["2020-04-07",13752.07,13752.07,13752.07,13752.07,100],["2020-04-08",15429.15,15429.15,15429.15,15429.15,100],["2020-04-09",15429.15,15429.15,15429.15,15429.15,0],["2020-04-10",15429.15,15429.15,15429.15,15429.15,0],["2020-04-13",15429.15,15429.15,15429.15,15429.15,0],["2020-04-14",15429.15,15429.15,15429.15,15429.15,0],["2020-04-15",15429.15,15429.15,15429.15,15429.15,0],["2020-04-16",15429.15,15429.15,15429.15,15429.15,0],["2020-04-17",15429.15,15429.15,15429.15,15429.15,0],["2020-04-20",13148.32,13148.32,13148.32,13148.32,100],["2020-04-21",13148.32,13148.32,13148.32,13148.32,0],["2020-04-22",13148.32,13148.32,13148.32,13148.32,0],["2020-04-23",13148.32,13148.32,13148.32,13148.32,0],["2020-04-24",13148.32,13148.32,13148.32,13148.32,0],["2020-04-27",13148.32,13148.32,13148.32,13148.32,0],["2020-04-28",13148.32,13148.32,13148.32,13148.32,0],["2020-04-29",13148.32,13148.32,13148.32,13148.32,0],["2020-05-04",13148.32,13148.32,13148.32,13148.32,0],["2020-05-05",13148.32,13148.32,13148.32,13148.32,0],["2020-05-06",13148.32,13148.32,13148.32,13148.32,0],["2020-05-07",13148.32,13148.32,13148.32,13148.32,0],["2020-05-08",13148.32,13148.32,13148.32,13148.32,0],["2020-05-11",13148.32,13148.32,13148.32,13148.32,0],["2020-05-12",13148.32,13148.32,13148.32,13148.32,0],["2020-05-13",13148.32,13148.32,13148.32,13148.32,0],["2020-05-14",12745.82,12745.82,12745.82,12745.82,100],["2020-05-15",12745.82,12745.82,12745.82,12745.82,0],["2020-05-18",12745.82,12745.82,12745.82,12745.82,200],["2020-05-19",14056.82,14056.82,14056.82,14056.82,200],["2020-05-20",14056.82,14056.82,14056.82,14056.82,0],["2020-05-21",14056.82,14056.82,14056.82,14056.82,0],["2020-05-22",14056.82,14056.82,14056.82,14056.82,0],["2020-05-25",14056.82,14056.82,14056.82,14056.82,0],["2020-05-26",12017.49,12017.49,12017.49,12017.49,200],["2020-05-27",12017.49,12017.49,12017.49,12017.49,0],["2020-05-28",12017.49,12017.49,12017.49,12017.49,0],["2020-05-29",13109.99,13109.99,13109.99,13109.99,700],["2020-06-01",13109.99,13109.99,13109.99,13109.99,0],["2020-06-02",13109.99,13109.99,13109.99,13109.99,0],["2020-06-03",13109.99,13109.99,13109.99,13109.99,0],["2020-06-04",13109.99,13109.99,13109.99,13109.99,0],["2020-06-05",12381.65,12381.65,11653.32,11653.32,9500],["2020-06-08",11798.99,11798.99,11798.99,11798.99,0],["2020-06-09",11798.99,11798.99,11798.99,11798.99,0],["2020-06-10",11798.99,11798.99,11798.99,11798.99,0],["2020-06-11",11798.99,11798.99,11798.99,11798.99,0],["2020-06-12",11798.99,11798.99,11798.99,11798.99,400],["2020-06-15",11798.99,11798.99,11798.99,11798.99,0],["2020-06-16",11798.99,11798.99,11798.99,11798.99,0],["2020-06-17",11798.99,11798.99,11798.99,11798.99,0],["2020-06-18",11798.99,11798.99,11798.99,11798.99,0],["2020-06-19",11798.99,11798.99,11798.99,11798.99,0],["2020-06-22",11798.99,11798.99,11798.99,11798.99,0],["2020-06-23",11798.99,11798.99,11798.99,11798.99,0],["2020-06-24",11798.99,11798.99,11798.99,11798.99,0],["2020-06-25",11798.99,11798.99,11798.99,11798.99,0],["2020-06-26",13328.49,13328.49,13328.49,13328.49,100],["2020-06-29",13328.49,13328.49,13328.49,13328.49,0],["2020-06-30",13328.49,13328.49,13328.49,13328.49,0],["2020-07-01",13328.49,13328.49,13328.49,13328.49,0],["2020-07-02",13328.49,13328.49,13328.49,13328.49,0],["2020-07-03",13328.49,13328.49,13328.49,13328.49,0],["2020-07-06",13328.49,13328.49,13328.49,13328.49,0],["2020-07-07",13328.49,13328.49,13328.49,13328.49,600],["2020-07-08",13328.49,13328.49,13328.49,13328.49,0],["2020-07-09",13328.49,13328.49,13328.49,13328.49,0],["2020-07-10",13328.49,13328.49,13328.49,13328.49,0],["2020-07-13",13109.99,13109.99,13109.99,13109.99,200],["2020-07-14",13109.99,13109.99,13109.99,13109.99,0],["2020-07-15",13109.99,13109.99,13109.99,13109.99,0],["2020-07-16",13109.99,13109.99,13109.99,13109.99,0],["2020-07-17",13109.99,13109.99,13109.99,13109.99,0],["2020-07-20",13109.99,13109.99,13109.99,13109.99,0],["2020-07-21",13109.99,13109.99,13109.99,13109.99,0],["2020-07-22",12964.32,12964.32,12745.82,12745.82,1400],["2020-07-23",12891.49,12891.49,12891.49,12891.49,0],["2020-07-24",12818.65,12818.65,12818.65,12818.65,600],["2020-07-27",12818.65,12818.65,12818.65,12818.65,0],["2020-07-28",12818.65,12818.65,12818.65,12818.65,0],["2020-07-29",12818.65,12818.65,12818.65,12818.65,0],["2020-07-30",12818.65,12818.65,12818.65,12818.65,0],["2020-07-31",12818.65,12818.65,12818.65,12818.65,0],["2020-08-03",13037.15,13037.15,13037.15,13037.15,800],["2020-08-04",13109.99,13109.99,13109.99,13109.99,1000],["2020-08-05",13109.99,13109.99,13109.99,13109.99,1000],["2020-08-06",13109.99,13109.99,13109.99,13109.99,0],["2020-08-07",13109.99,13109.99,13109.99,13109.99,0],["2020-08-10",13109.99,13109.99,13109.99,13109.99,0],["2020-08-11",13109.99,13109.99,13109.99,13109.99,0],["2020-08-12",13109.99,13109.99,13109.99,13109.99,0],["2020-08-13",13109.99,13109.99,13109.99,13109.99,0],["2020-08-14",13109.99,13109.99,13109.99,13109.99,0],["2020-08-17",13109.99,13109.99,13109.99,13109.99,300],["2020-08-18",13109.99,13109.99,13109.99,13109.99,0],["2020-08-19",13109.99,13109.99,13109.99,13109.99,1500],["2020-08-20",13109.99,13109.99,13109.99,13109.99,0],["2020-08-21",13109.99,13109.99,13109.99,13109.99,0],["2020-08-24",13255.65,13255.65,13109.99,13109.99,2000],["2020-08-25",13182.82,13182.82,13182.82,13182.82,0],["2020-08-26",13182.82,13182.82,13182.82,13182.82,0],["2020-08-27",13182.82,13182.82,13182.82,13182.82,0],["2020-08-28",13182.82,13182.82,13182.82,13182.82,0],["2020-08-31",13182.82,13182.82,13182.82,13182.82,0],["2020-09-01",13182.82,13182.82,13182.82,13182.82,0],["2020-09-03",13182.82,13182.82,13182.82,13182.82,0],["2020-09-04",13109.99,13109.99,13109.99,13109.99,79700],["2020-09-07",13109.99,13109.99,13109.99,13109.99,0],["2020-09-08",13109.99,13109.99,13109.99,13109.99,80000],["2020-09-09",13109.99,13109.99,13109.99,13109.99,0],["2020-09-10",13109.99,13109.99,13109.99,13109.99,0],["2020-09-11",13109.99,13109.99,13109.99,13109.99,0],["2020-09-14",13109.99,13109.99,13109.99,13109.99,0],["2020-09-15",13109.99,13109.99,13109.99,13109.99,0],["2020-09-16",13109.99,13109.99,13109.99,13109.99,0],["2020-09-17",13109.99,13109.99,13109.99,13109.99,300],["2020-09-18",13109.99,13109.99,13109.99,13109.99,0],["2020-09-21",13109.99,13109.99,13109.99,13109.99,0],["2020-09-22",13109.99,13109.99,13109.99,13109.99,0],["2020-09-23",13109.99,13109.99,13109.99,13109.99,0],["2020-09-24",13109.99,13109.99,13109.99,13109.99,3000],["2020-09-25",13109.99,13109.99,13109.99,13109.99,0],["2020-09-28",13109.99,13109.99,13109.99,13109.99,0],["2020-09-29",13109.99,13109.99,13109.99,13109.99,0],["2020-09-30",13109.99,13109.99,13109.99,13109.99,0],["2020-10-01",13109.99,13109.99,13109.99,13109.99,0],["2020-10-02",13109.99,13109.99,13109.99,13109.99,0],["2020-10-05",13109.99,13109.99,13109.99,13109.99,0],["2020-10-06",13109.99,13109.99,13109.99,13109.99,0],["2020-10-07",13109.99,13109.99,13109.99,13109.99,0],["2020-10-08",13109.99,13109.99,13109.99,13109.99,0],["2020-10-09",12745.82,12745.82,12745.82,12745.82,100],["2020-10-12",12745.82,12745.82,12745.82,12745.82,0],["2020-10-13",12745.82,12745.82,12745.82,12745.82,0],["2020-10-14",12745.82,12745.82,12745.82,12745.82,0],["2020-10-15",12745.82,12745.82,12745.82,12745.82,0],["2020-10-16",12745.82,12745.82,12745.82,12745.82,0],["2020-10-19",12745.82,12745.82,12745.82,12745.82,0],["2020-10-20",12745.82,12745.82,12745.82,12745.82,0],["2020-10-21",12745.82,12745.82,12745.82,12745.82,0],["2020-10-22",12745.82,12745.82,12745.82,12745.82,0],["2020-10-23",12745.82,12745.82,12745.82,12745.82,0],["2020-10-26",12745.82,12745.82,12745.82,12745.82,0],["2020-10-27",12745.82,12745.82,12745.82,12745.82,0],["2020-10-28",12745.82,12745.82,12745.82,12745.82,0],["2020-10-29",12745.82,12745.82,12745.82,12745.82,0],["2020-10-30",12745.82,12745.82,12745.82,12745.82,0],["2020-11-02",12745.82,12745.82,12745.82,12745.82,0],["2020-11-03",12745.82,12745.82,12745.82,12745.82,0],["2020-11-04",12745.82,12745.82,12745.82,12745.82,0],["2020-11-05",12745.82,12745.82,12745.82,12745.82,0],["2020-11-06",12745.82,12745.82,12745.82,12745.82,0],["2020-11-09",12745.82,12745.82,12745.82,12745.82,0],["2020-11-10",12745.82,12745.82,12745.82,12745.82,0],["2020-11-11",12745.82,12745.82,12745.82,12745.82,0],["2020-11-12",12745.82,12745.82,12745.82,12745.82,0],["2020-11-13",12745.82,12745.82,12745.82,12745.82,0],["2020-11-16",12745.82,12745.82,12745.82,12745.82,0],["2020-11-17",12745.82,12745.82,12745.82,12745.82,0],["2020-11-18",12745.82,12745.82,12745.82,12745.82,0],["2020-11-19",12745.82,12745.82,12745.82,12745.82,0],["2020-11-20",12745.82,12745.82,12745.82,12745.82,0],["2020-11-23",12745.82,12745.82,12745.82,12745.82,0],["2020-11-24",12745.82,12745.82,12745.82,12745.82,0],["2020-11-25",12745.82,12745.82,12745.82,12745.82,0],["2020-11-26",12745.82,12745.82,12745.82,12745.82,0],["2020-11-27",12745.82,12745.82,12745.82,12745.82,0],["2020-11-30",12745.82,12745.82,12745.82,12745.82,0],["2020-12-01",12745.82,12745.82,12745.82,12745.82,0],["2020-12-02",12745.82,12745.82,12745.82,12745.82,0],["2020-12-03",12745.82,12745.82,12745.82,12745.82,0],["2020-12-04",12745.82,12745.82,12745.82,12745.82,0],["2020-12-07",12745.82,12745.82,12745.82,12745.82,0],["2020-12-08",12745.82,12745.82,12745.82,12745.82,0],["2020-12-09",12745.82,12745.82,12745.82,12745.82,0],["2020-12-10",12745.82,12745.82,12745.82,12745.82,0],["2020-12-11",12745.82,12745.82,12745.82,12745.82,5000],["2020-12-14",12745.82,12745.82,12745.82,12745.82,0],["2020-12-15",12745.82,12745.82,12745.82,12745.82,0],["2020-12-16",12745.82,12745.82,12745.82,12745.82,0],["2020-12-17",12745.82,12745.82,12745.82,12745.82,0],["2020-12-18",12745.82,12745.82,12745.82,12745.82,0],["2020-12-21",12745.82,12745.82,12745.82,12745.82,0],["2020-12-22",12745.82,12745.82,12745.82,12745.82,0],["2020-12-23",12745.82,12745.82,12745.82,12745.82,0],["2020-12-24",12745.82,12745.82,12745.82,12745.82,0],["2020-12-25",12745.82,12745.82,12745.82,12745.82,0],["2020-12-28",12745.82,12745.82,12745.82,12745.82,0],["2020-12-29",12745.82,12745.82,12745.82,12745.82,0],["2020-12-30",12745.82,12745.82,12745.82,12745.82,0],["2020-12-31",12745.82,12745.82,12745.82,12745.82,0],["2021-01-04",12745.82,12745.82,12745.82,12745.82,0],["2021-01-05",12745.82,12745.82,12745.82,12745.82,0],["2021-01-06",12745.82,12745.82,12745.82,12745.82,0],["2021-01-07",12745.82,12745.82,12745.82,12745.82,0],["2021-01-08",12745.82,12745.82,12745.82,12745.82,0],["2021-01-11",14639.48,14639.48,14639.48,14639.48,100],["2021-01-12",14639.48,14639.48,14639.48,14639.48,0],["2021-01-13",14639.48,14639.48,14639.48,14639.48,0],["2021-01-14",14639.48,14639.48,14639.48,14639.48,0],["2021-01-15",14639.48,14639.48,14639.48,14639.48,0],["2021-01-18",14639.48,14639.48,14639.48,14639.48,0],["2021-01-19",14639.48,14639.48,14639.48,14639.48,0],["2021-01-20",14639.48,14639.48,14639.48,14639.48,0],["2021-01-21",14639.48,14639.48,14639.48,14639.48,0],["2021-01-22",14639.48,14639.48,14639.48,14639.48,0],["2021-01-25",14639.48,14639.48,14639.48,14639.48,0],["2021-01-26",14639.48,14639.48,14639.48,14639.48,0],["2021-01-27",14639.48,14639.48,14639.48,14639.48,0],["2021-01-28",14639.48,14639.48,14639.48,14639.48,0],["2021-01-29",14639.48,14639.48,14639.48,14639.48,0],["2021-02-01",14639.48,14639.48,14639.48,14639.48,0],["2021-02-02",14639.48,14639.48,14639.48,14639.48,0],["2021-02-03",14639.48,14639.48,14639.48,14639.48,0],["2021-02-04",14639.48,14639.48,14639.48,14639.48,0],["2021-02-05",14639.48,14639.48,14639.48,14639.48,0],["2021-02-08",14639.48,14639.48,14639.48,14639.48,0],["2021-02-09",14639.48,14639.48,14639.48,14639.48,0],["2021-02-17",14639.48,14639.48,14639.48,14639.48,0],["2021-02-18",16824.48,16824.48,16824.48,16824.48,2800],["2021-02-19",16824.48,16824.48,16824.48,16824.48,280],["2021-02-22",16824.48,16824.48,16824.48,16824.48,0],["2021-02-23",16824.48,16824.48,16824.48,16824.48,0],["2021-02-24",16824.48,16824.48,16824.48,16824.48,0],["2021-02-25",16824.48,16824.48,16824.48,16824.48,0],["2021-02-26",16824.48,16824.48,16824.48,16824.48,0],["2021-03-01",16824.48,16824.48,16824.48,16824.48,0],["2021-03-02",16751.65,16751.65,16751.65,16751.65,5000],["2021-03-03",16751.65,16751.65,16751.65,16751.65,0],["2021-03-04",16751.65,16751.65,16751.65,16751.65,0],["2021-03-05",16751.65,16751.65,16751.65,16751.65,0],["2021-03-08",16751.65,16751.65,16751.65,16751.65,0],["2021-03-09",16751.65,16751.65,16751.65,16751.65,0],["2021-03-10",16751.65,16751.65,16751.65,16751.65,0],["2021-03-11",16751.65,16751.65,16751.65,16751.65,0],["2021-03-12",16751.65,16751.65,16751.65,16751.65,5000],["2021-03-15",16751.65,16751.65,16751.65,16751.65,400],["2021-03-16",16751.65,16751.65,16751.65,16751.65,0],["2021-03-17",16751.65,16751.65,16751.65,16751.65,0],["2021-03-18",16751.65,16751.65,16751.65,16751.65,0],["2021-03-19",16751.65,16751.65,16751.65,16751.65,0],["2021-03-22",16751.65,17479.98,16751.65,16751.65,7800],["2021-03-23",16970.15,16970.15,16970.15,16970.15,0],["2021-03-24",16970.15,16970.15,16970.15,16970.15,0],["2021-03-25",16970.15,16970.15,16970.15,16970.15,0],["2021-03-26",16970.15,16970.15,16970.15,16970.15,0],["2021-03-29",16970.15,16970.15,16970.15,16970.15,0],["2021-03-30",16970.15,16970.15,16970.15,16970.15,0],["2021-03-31",16970.15,16970.15,16970.15,16970.15,0],["2021-04-01",16970.15,16970.15,16970.15,16970.15,0],["2021-04-02",16970.15,16970.15,16970.15,16970.15,0],["2021-04-05",16970.15,16970.15,16970.15,16970.15,0],["2021-04-06",14493.82,14493.82,14493.82,14493.82,7000],["2021-04-07",14493.82,14493.82,14493.82,14493.82,0],["2021-04-08",14493.82,14493.82,14493.82,14493.82,0],["2021-04-09",14493.82,14493.82,14493.82,14493.82,0],["2021-04-12",14493.82,14493.82,14493.82,14493.82,0],["2021-04-13",14493.82,14493.82,14493.82,14493.82,0],["2021-04-14",14493.82,14493.82,14493.82,14493.82,0],["2021-04-15",16605.98,16605.98,16605.98,16605.98,100],["2021-04-16",16605.98,16605.98,16605.98,16605.98,0],["2021-04-19",16605.98,16605.98,16605.98,16605.98,0],["2021-04-20",16605.98,16605.98,16605.98,16605.98,0],["2021-04-22",16605.98,16605.98,16605.98,16605.98,0],["2021-04-23",16605.98,16605.98,16605.98,16605.98,0],["2021-04-26",16605.98,16605.98,16605.98,16605.98,0],["2021-04-27",16605.98,16605.98,16605.98,16605.98,0],["2021-04-28",16605.98,16605.98,16605.98,16605.98,0],["2021-04-29",16605.98,16605.98,16605.98,16605.98,0],["2021-05-04",16605.98,16605.98,16605.98,16605.98,0],["2021-05-05",16605.98,16605.98,16605.98,16605.98,0],["2021-05-06",16605.98,16605.98,16605.98,16605.98,25317],["2021-05-07",16605.98,16605.98,16605.98,16605.98,0],["2021-05-10",16605.98,16605.98,16605.98,16605.98,0],["2021-05-11",16605.98,16605.98,16605.98,16605.98,0],["2021-05-12",14566.65,14566.65,14566.65,14566.65,3800],["2021-05-13",14566.65,14566.65,14566.65,14566.65,0],["2021-05-14",14566.65,14566.65,14566.65,14566.65,0],["2021-05-17",14566.65,14566.65,14566.65,14566.65,0],["2021-05-18",14566.65,14566.65,14566.65,14566.65,0],["2021-05-19",14566.65,14566.65,14566.65,14566.65,0],["2021-05-20",14566.65,14566.65,14566.65,14566.65,0],["2021-05-21",14566.65,14566.65,14566.65,14566.65,0],["2021-05-24",14566.65,14566.65,14566.65,14566.65,0],["2021-05-25",14566.65,14566.65,14566.65,14566.65,0],["2021-05-26",14566.65,14566.65,14566.65,14566.65,0],["2021-05-27",14566.65,14566.65,14566.65,14566.65,0],["2021-05-28",14566.65,14566.65,14566.65,14566.65,0],["2021-05-31",14566.65,14566.65,14566.65,14566.65,0],["2021-06-01",16692.59,16692.59,16692.59,16692.59,1400],["2021-06-02",16692.59,16692.59,16692.59,16692.59,2000],["2021-06-03",16692.59,16692.59,16692.59,16692.59,300],["2021-06-04",16692.59,16692.59,16692.59,16692.59,0],["2021-06-07",16692.59,16692.59,16692.59,16692.59,0],["2021-06-08",16692.59,16692.59,16692.59,16692.59,0],["2021-06-09",16692.59,16692.59,16692.59,16692.59,0],["2021-06-10",16692.59,16692.59,16692.59,16692.59,0],["2021-06-11",16692.59,16692.59,16692.59,16692.59,0],["2021-06-14",16692.59,16692.59,16692.59,16692.59,0],["2021-06-15",16692.59,16692.59,16692.59,16692.59,0],["2021-06-16",16692.59,16692.59,16692.59,16692.59,0],["2021-06-17",16692.59,16692.59,16692.59,16692.59,0],["2021-06-18",16692.59,16692.59,16692.59,16692.59,0],["2021-06-21",16692.59,16692.59,16692.59,16692.59,0],["2021-06-22",16692.59,16692.59,16692.59,16692.59,0],["2021-06-23",16692.59,16692.59,16692.59,16692.59,0],["2021-06-24",16692.59,16692.59,16692.59,16692.59,0],["2021-06-25",16692.59,16692.59,16692.59,16692.59,0],["2021-06-28",16692.59,16692.59,16692.59,16692.59,0],["2021-06-29",17322.5,17322.5,14251.7,14251.7,200],["2021-06-30",15826.47,15826.47,15826.47,15826.47,0],["2021-07-01",13779.26,13779.26,13779.26,13779.26,1000],["2021-07-02",13779.26,13779.26,13779.26,13779.26,0],["2021-07-05",15747.73,15747.73,15747.73,15747.73,100],["2021-07-06",15747.73,15747.73,15747.73,15747.73,0],["2021-07-07",15747.73,15747.73,15747.73,15747.73,0],["2021-07-08",15747.73,15747.73,15747.73,15747.73,0],["2021-07-09",15747.73,15747.73,15747.73,15747.73,0],["2021-07-12",15747.73,15747.73,15747.73,15747.73,0],["2021-07-13",15747.73,15747.73,15747.73,15747.73,0],["2021-07-14",15747.73,15747.73,15747.73,15747.73,0],["2021-07-15",15747.73,15747.73,15747.73,15747.73,0],["2021-07-16",16141.42,16141.42,16141.42,16141.42,1000],["2021-07-19",16141.42,16141.42,16141.42,16141.42,0],["2021-07-20",16141.42,16141.42,16141.42,16141.42,0],["2021-07-21",16141.42,16141.42,16141.42,16141.42,0],["2021-07-22",16141.42,16141.42,16141.42,16141.42,0],["2021-07-23",16141.42,16141.42,16141.42,16141.42,0],["2021-07-26",16141.42,16141.42,16141.42,16141.42,0],["2021-07-27",16141.42,16141.42,16141.42,16141.42,0],["2021-07-28",16141.42,16141.42,16141.42,16141.42,0],["2021-07-29",16141.42,16141.42,16141.42,16141.42,0],["2021-07-30",16535.12,16535.12,16535.12,16535.12,100],["2021-08-02",16535.12,16535.12,16535.12,16535.12,0],["2021-08-03",17716.2,17716.2,17716.2,17716.2,1000],["2021-08-04",17716.2,17716.2,17716.2,17716.2,0],["2021-08-05",17716.2,17716.2,17716.2,17716.2,0],["2021-08-06",17716.2,17716.2,17716.2,17716.2,0],["2021-08-09",17716.2,17716.2,17716.2,17716.2,0],["2021-08-10",18109.89,18503.58,18109.89,18503.58,500],["2021-08-11",18188.63,18188.63,18188.63,18188.63,0],["2021-08-12",18188.63,18188.63,18188.63,18188.63,0],["2021-08-13",18188.63,18188.63,18188.63,18188.63,0],["2021-08-16",18188.63,18188.63,18188.63,18188.63,0],["2021-08-17",18188.63,18188.63,18188.63,18188.63,0],["2021-08-18",18188.63,18188.63,18188.63,18188.63,0],["2021-08-19",18188.63,18188.63,18188.63,18188.63,0],["2021-08-20",15511.51,15511.51,15511.51,15511.51,500],["2021-08-23",15511.51,15511.51,15511.51,15511.51,0],["2021-08-24",15511.51,15511.51,15511.51,15511.51,0],["2021-08-25",15511.51,15511.51,15511.51,15511.51,0],["2021-08-26",15511.51,15511.51,15511.51,15511.51,0],["2021-08-27",15511.51,15511.51,15511.51,15511.51,0],["2021-08-30",15511.51,15511.51,15511.51,15511.51,0],["2021-08-31",15590.25,15590.25,15590.25,15590.25,100],["2021-09-01",15590.25,15590.25,15590.25,15590.25,0],["2021-09-06",15747.73,15747.73,15747.73,15747.73,100],["2021-09-07",15747.73,15747.73,15747.73,15747.73,0],["2021-09-08",15747.73,15747.73,15747.73,15747.73,0],["2021-09-09",15747.73,15747.73,15747.73,15747.73,0],["2021-09-10",15747.73,15747.73,15747.73,15747.73,0],["2021-09-13",15747.73,15747.73,15747.73,15747.73,0],["2021-09-14",15747.73,15747.73,15747.73,15747.73,0],["2021-09-15",15747.73,15747.73,15747.73,15747.73,0],["2021-09-16",15747.73,15747.73,15747.73,15747.73,0],["2021-09-17",15747.73,15747.73,15747.73,15747.73,0],["2021-09-20",15747.73,15747.73,15747.73,15747.73,0],["2021-09-21",15747.73,15747.73,15747.73,15747.73,0],["2021-09-22",15747.73,15747.73,15747.73,15747.73,0],["2021-09-23",15747.73,15747.73,15747.73,15747.73,0],["2021-09-24",15747.73,15747.73,15747.73,15747.73,0],["2021-09-27",15747.73,15747.73,15747.73,15747.73,0],["2021-09-28",15747.73,15747.73,15747.73,15747.73,0],["2021-09-29",15747.73,15747.73,15747.73,15747.73,0],["2021-09-30",15747.73,15747.73,15747.73,15747.73,0],["2021-10-01",15747.73,15747.73,15747.73,15747.73,0],["2021-10-04",15747.73,15747.73,15747.73,15747.73,0],["2021-10-05",15747.73,15747.73,15747.73,15747.73,0],["2021-10-06",15747.73,15747.73,15747.73,15747.73,0],["2021-10-07",15747.73,15747.73,15747.73,15747.73,0],["2021-10-08",15747.73,15747.73,15747.73,15747.73,0],["2021-10-11",15747.73,15747.73,15747.73,15747.73,0],["2021-10-12",15747.73,15747.73,15747.73,15747.73,0],["2021-10-13",15747.73,15747.73,15747.73,15747.73,0],["2021-10-14",15747.73,15747.73,15747.73,15747.73,0],["2021-10-15",15747.73,15747.73,15747.73,15747.73,0],["2021-10-18",15747.73,15747.73,15747.73,15747.73,0],["2021-10-19",15747.73,15747.73,15747.73,15747.73,0],["2021-10-20",15747.73,15747.73,15747.73,15747.73,0],["2021-10-21",14960.34,14960.34,14960.34,14960.34,200],["2021-10-22",14960.34,14960.34,14960.34,14960.34,0],["2021-10-25",15747.73,16535.12,15747.73,16535.12,300],["2021-10-26",16141.42,16141.42,16141.42,16141.42,200],["2021-10-27",17322.5,17322.5,17322.5,17322.5,100],["2021-10-28",17716.2,17716.2,17716.2,17716.2,500],["2021-10-29",18109.89,18109.89,18109.89,18109.89,700],["2021-11-01",15432.78,18503.58,15432.78,18503.58,900],["2021-11-02",18188.63,18188.63,18188.63,18188.63,0],["2021-11-03",18188.63,18188.63,18188.63,18188.63,0],["2021-11-04",18188.63,18188.63,18188.63,18188.63,0],["2021-11-05",18188.63,18188.63,18188.63,18188.63,0],["2021-11-08",15747.73,15747.73,15747.73,15747.73,100],["2021-11-09",18109.89,18109.89,18109.89,18109.89,400],["2021-11-10",18109.89,18109.89,18109.89,18109.89,0],["2021-11-11",18109.89,18109.89,18109.89,18109.89,0],["2021-11-12",18109.89,18109.89,18109.89,18109.89,0],["2021-11-15",18109.89,18109.89,18109.89,18109.89,0],["2021-11-16",18109.89,18109.89,18109.89,18109.89,0],["2021-11-17",18109.89,18109.89,18109.89,18109.89,400],["2021-11-18",15747.73,15747.73,15747.73,15747.73,300],["2021-11-19",15747.73,15747.73,15747.73,15747.73,0],["2021-11-22",15747.73,15747.73,15747.73,15747.73,0],["2021-11-23",15747.73,15747.73,15747.73,15747.73,0],["2021-11-24",15747.73,15747.73,15747.73,15747.73,0],["2021-11-25",18109.89,18109.89,18109.89,18109.89,100],["2021-11-26",18109.89,18109.89,18109.89,18109.89,0],["2021-11-29",18109.89,18109.89,18109.89,18109.89,0],["2021-11-30",18109.89,18109.89,18109.89,18109.89,0],["2021-12-01",15747.73,15747.73,15747.73,15747.73,300],["2021-12-02",15747.73,15747.73,15747.73,15747.73,0],["2021-12-03",15747.73,15747.73,15747.73,15747.73,0],["2021-12-06",15747.73,15747.73,15747.73,15747.73,0],["2021-12-07",15747.73,15747.73,15747.73,15747.73,0],["2021-12-08",15747.73,15747.73,15747.73,15747.73,0],["2021-12-09",15747.73,15747.73,15747.73,15747.73,0],["2021-12-10",15747.73,15747.73,15747.73,15747.73,0],["2021-12-13",15747.73,15747.73,15747.73,15747.73,0],["2021-12-14",15747.73,15747.73,15747.73,15747.73,0],["2021-12-15",15747.73,15747.73,15747.73,15747.73,500],["2021-12-16",15747.73,15747.73,15747.73,15747.73,0],["2021-12-17",15747.73,15747.73,15747.73,15747.73,0],["2021-12-20",17716.2,17716.2,17716.2,17716.2,1800],["2021-12-21",17716.2,17716.2,17716.2,17716.2,0],["2021-12-22",17716.2,17716.2,17716.2,17716.2,500],["2021-12-23",17716.2,17716.2,17716.2,17716.2,0],["2021-12-24",17716.2,17716.2,17716.2,17716.2,0],["2021-12-27",17716.2,17716.2,17716.2,17716.2,0],["2021-12-28",17716.2,17716.2,17716.2,17716.2,0],["2021-12-29",17716.2,17716.2,17716.2,17716.2,0],["2021-12-30",17716.2,17716.2,17716.2,17716.2,0],["2021-12-31",17716.2,17716.2,17716.2,17716.2,0],["2022-01-04",17716.2,17716.2,17716.2,17716.2,0],["2022-01-05",17716.2,17716.2,17716.2,17716.2,0],["2022-01-06",17716.2,17716.2,17716.2,17716.2,0],["2022-01-07",17716.2,17716.2,17716.2,17716.2,100],["2022-01-10",17716.2,17716.2,17716.2,17716.2,0],["2022-01-11",17716.2,17716.2,17716.2,17716.2,0],["2022-01-12",17716.2,17716.2,17716.2,17716.2,0],["2022-01-13",17716.2,17716.2,17716.2,17716.2,0],["2022-01-14",17716.2,17716.2,17716.2,17716.2,0],["2022-01-17",17716.2,17716.2,17716.2,17716.2,0],["2022-01-18",17716.2,17716.2,17716.2,17716.2,0],["2022-01-19",17716.2,17716.2,17716.2,17716.2,0],["2022-01-20",17716.2,17716.2,17716.2,17716.2,0],["2022-01-21",17716.2,17716.2,17716.2,17716.2,0],["2022-01-24",17716.2,17716.2,17716.2,17716.2,0],["2022-01-25",17716.2,17716.2,17716.2,17716.2,0],["2022-01-26",17716.2,17716.2,17716.2,17716.2,0],["2022-01-27",17716.2,17716.2,17716.2,17716.2,0],["2022-01-28",17716.2,17716.2,17716.2,17716.2,0],["2022-02-07",17716.2,17716.2,17716.2,17716.2,0],["2022-02-08",17716.2,17716.2,17716.2,17716.2,0],["2022-02-09",17716.2,17716.2,17716.2,17716.2,0],["2022-02-10",17716.2,17716.2,17716.2,17716.2,0],["2022-02-11",17716.2,17716.2,17716.2,17716.2,0],["2022-02-14",17716.2,17716.2,17716.2,17716.2,0],["2022-02-15",17716.2,17716.2,17716.2,17716.2,0],["2022-02-16",17716.2,17716.2,17716.2,17716.2,0],["2022-02-17",17716.2,17716.2,17716.2,17716.2,0],["2022-02-18",17716.2,17716.2,17716.2,17716.2,0],["2022-02-21",17716.2,17716.2,17716.2,17716.2,0],["2022-02-22",17716.2,17716.2,17716.2,17716.2,0],["2022-02-23",17716.2,17716.2,17716.2,17716.2,0],["2022-02-24",17716.2,17716.2,17716.2,17716.2,0],["2022-02-25",17716.2,17716.2,17716.2,17716.2,0],["2022-02-28",17716.2,17716.2,17716.2,17716.2,0],["2022-03-01",17716.2,17716.2,17716.2,17716.2,0],["2022-03-02",17716.2,17716.2,17716.2,17716.2,0],["2022-03-03",17716.2,17716.2,17716.2,17716.2,0],["2022-03-04",17716.2,17716.2,17716.2,17716.2,0],["2022-03-07",24094.03,24094.03,17716.2,17716.2,3400],["2022-03-08",17716.2,17716.2,17716.2,17716.2,1400],["2022-03-09",17716.2,17716.2,17716.2,17716.2,0],["2022-03-10",17716.2,17716.2,17716.2,17716.2,0],["2022-03-11",17716.2,17716.2,17716.2,17716.2,0],["2022-03-14",17086.29,17716.2,17086.29,17716.2,4400],["2022-03-15",17479.98,17479.98,17479.98,17479.98,0],["2022-03-16",17479.98,17479.98,17479.98,17479.98,0],["2022-03-17",17479.98,17479.98,17479.98,17479.98,0],["2022-03-18",17479.98,17479.98,17479.98,17479.98,0],["2022-03-21",17479.98,17479.98,17479.98,17479.98,0],["2022-03-22",17479.98,17479.98,17479.98,17479.98,0],["2022-03-23",17479.98,17479.98,17479.98,17479.98,0],["2022-03-24",17479.98,17479.98,17479.98,17479.98,0],["2022-03-25",17479.98,17479.98,17479.98,17479.98,0],["2022-03-28",17322.5,17322.5,17322.5,17322.5,100],["2022-03-29",17322.5,17322.5,17322.5,17322.5,0],["2022-03-30",17322.5,17322.5,17322.5,17322.5,0],["2022-03-31",17322.5,17322.5,17322.5,17322.5,0],["2022-04-01",17322.5,17322.5,17322.5,17322.5,0],["2022-04-04",17322.5,17322.5,17322.5,17322.5,0],["2022-04-05",17322.5,17322.5,17322.5,17322.5,0],["2022-04-06",17322.5,17322.5,17322.5,17322.5,0],["2022-04-07",17322.5,17322.5,17322.5,17322.5,0],["2022-04-08",17322.5,17322.5,17322.5,17322.5,0],["2022-04-12",17322.5,17322.5,17322.5,17322.5,0],["2022-04-13",17322.5,17322.5,17322.5,17322.5,0],["2022-04-14",17322.5,17322.5,17322.5,17322.5,0],["2022-04-15",17322.5,17322.5,17322.5,17322.5,0],["2022-04-18",17322.5,17322.5,17322.5,17322.5,0],["2022-04-19",17322.5,17322.5,17322.5,17322.5,0],["2022-04-20",17322.5,17322.5,17322.5,17322.5,0],["2022-04-21",17322.5,17322.5,17322.5,17322.5,0],["2022-04-22",17322.5,17322.5,17322.5,17322.5,0],["2022-04-25",19920.88,19920.88,18897.28,18897.28,700],["2022-04-26",19763.4,19763.4,19763.4,19763.4,0],["2022-04-27",19763.4,19763.4,19763.4,19763.4,0],["2022-04-28",19763.4,19763.4,19763.4,19763.4,0],["2022-04-29",19684.66,19684.66,19684.66,19684.66,1400],["2022-05-04",19684.66,19684.66,19684.66,19684.66,0],["2022-05-05",19684.66,19684.66,19684.66,19684.66,0],["2022-05-06",19684.66,19684.66,19684.66,19684.66,0],["2022-05-09",19684.66,19684.66,19684.66,19684.66,0],["2022-05-10",19684.66,19684.66,19684.66,19684.66,0],["2022-05-11",19684.66,19684.66,19684.66,19684.66,0],["2022-05-12",19684.66,19684.66,19684.66,19684.66,0],["2022-05-13",19684.66,19684.66,19684.66,19684.66,0],["2022-05-16",19684.66,19684.66,19684.66,19684.66,0],["2022-05-17",19684.66,19684.66,19684.66,19684.66,0],["2022-05-18",19684.66,19684.66,19684.66,19684.66,0],["2022-05-19",19684.66,19684.66,19684.66,19684.66,0],["2022-05-20",19684.66,19684.66,19684.66,19684.66,0],["2022-05-23",19684.66,19684.66,19684.66,19684.66,0],["2022-05-24",19684.66,19684.66,19684.66,19684.66,0],["2022-05-25",19349.6,19349.6,19349.6,19349.6,200],["2022-05-26",19349.6,19349.6,19349.6,19349.6,0],["2022-05-27",19349.6,19349.6,19349.6,19349.6,0],["2022-05-30",19349.6,19349.6,19349.6,19349.6,0],["2022-05-31",19349.6,19349.6,19349.6,19349.6,0],["2022-06-01",19349.6,19349.6,19349.6,19349.6,0],["2022-06-02",19349.6,19349.6,19349.6,19349.6,0],["2022-06-03",19349.6,19349.6,19349.6,19349.6,0],["2022-06-06",19349.6,19349.6,19349.6,19349.6,0],["2022-06-07",19349.6,19349.6,19349.6,19349.6,0],["2022-06-08",19349.6,19349.6,19349.6,19349.6,0],["2022-06-09",19349.6,19349.6,19349.6,19349.6,0],["2022-06-10",19349.6,19349.6,19349.6,19349.6,0],["2022-06-13",19349.6,19349.6,19349.6,19349.6,0],["2022-06-14",19349.6,19349.6,19349.6,19349.6,0],["2022-06-15",19349.6,19349.6,19349.6,19349.6,0],["2022-06-16",19349.6,19349.6,19349.6,19349.6,0],["2022-06-17",19349.6,19349.6,19349.6,19349.6,0],["2022-06-20",19349.6,19349.6,19349.6,19349.6,0],["2022-06-21",19349.6,19349.6,19349.6,19349.6,0],["2022-06-22",19349.6,19349.6,19349.6,19349.6,0],["2022-06-23",19349.6,19349.6,19349.6,19349.6,0],["2022-06-24",19349.6,19349.6,19349.6,19349.6,0],["2022-06-27",19349.6,19349.6,19349.6,19349.6,0],["2022-06-28",19349.6,19349.6,19349.6,19349.6,0],["2022-06-29",19349.6,19349.6,19349.6,19349.6,0],["2022-06-30",19349.6,19349.6,19349.6,19349.6,0],["2022-07-01",19349.6,19349.6,19349.6,19349.6,0],["2022-07-04",19349.6,19349.6,19349.6,19349.6,0],["2022-07-05",19349.6,19349.6,19349.6,19349.6,0],["2022-07-06",19349.6,19349.6,19349.6,19349.6,0],["2022-07-07",19349.6,19349.6,19349.6,19349.6,0],["2022-07-08",19349.6,19349.6,19349.6,19349.6,0],["2022-07-11",19349.6,19349.6,19349.6,19349.6,0],["2022-07-12",19349.6,19349.6,19349.6,19349.6,0],["2022-07-13",19349.6,19349.6,19349.6,19349.6,0],["2022-07-14",19349.6,19349.6,19349.6,19349.6,0],["2022-07-15",19349.6,19349.6,19349.6,19349.6,0],["2022-07-18",19349.6,19349.6,19349.6,19349.6,0],["2022-07-19",19349.6,19349.6,19349.6,19349.6,0],["2022-07-20",19349.6,19349.6,19349.6,19349.6,0],["2022-07-21",19349.6,19349.6,19349.6,19349.6,0],["2022-07-22",19349.6,19349.6,19349.6,19349.6,0],["2022-07-25",19349.6,19349.6,19349.6,19349.6,0],["2022-07-26",19349.6,19349.6,19349.6,19349.6,0],["2022-07-27",19349.6,19349.6,19349.6,19349.6,0],["2022-07-28",18428.19,18428.19,18428.19,18428.19,300],["2022-07-29",18428.19,18428.19,18428.19,18428.19,0],["2022-08-01",18428.19,18428.19,18428.19,18428.19,0],["2022-08-02",16752.9,16752.9,16752.9,16752.9,200],["2022-08-03",16752.9,16752.9,16752.9,16752.9,0],["2022-08-04",16752.9,16752.9,16752.9,16752.9,0],["2022-08-05",16752.9,16752.9,16752.9,16752.9,0],["2022-08-08",19265.84,19265.84,19265.84,19265.84,200],["2022-08-09",22113.83,22113.83,22113.83,22113.83,9600],["2022-08-10",22113.83,22113.83,22113.83,22113.83,0],["2022-08-11",23454.07,23454.07,23454.07,23454.07,100],["2022-08-12",23454.07,26972.18,23454.07,26972.18,203900],["2022-08-15",30155.23,30155.23,22616.42,22616.42,10300],["2022-08-16",22867.71,22867.71,22867.71,22867.71,0],["2022-08-17",22867.71,22867.71,22867.71,22867.71,4800],["2022-08-18",22867.71,22867.71,22867.71,22867.71,0],["2022-08-19",22867.71,22867.71,22867.71,22867.71,0],["2022-08-22",22867.71,22867.71,22867.71,22867.71,0],["2022-08-23",25129.36,25129.36,25129.36,25129.36,100],["2022-08-24",25129.36,25129.36,25129.36,25129.36,0],["2022-08-25",25129.36,25129.36,25129.36,25129.36,0],["2022-08-26",25129.36,25129.36,25129.36,25129.36,0],["2022-08-29",25129.36,25129.36,25129.36,25129.36,0],["2022-08-30",25129.36,25129.36,25129.36,25129.36,0],["2022-08-31",25129.36,25129.36,25129.36,25129.36,0],["2022-09-05",25129.36,25129.36,25129.36,25129.36,0],["2022-09-06",25129.36,25129.36,25129.36,25129.36,0],["2022-09-07",25129.36,25129.36,25129.36,25129.36,0],["2022-09-08",25129.36,25129.36,25129.36,25129.36,0],["2022-09-09",25129.36,25129.36,25129.36,25129.36,0],["2022-09-12",25129.36,25129.36,25129.36,25129.36,0],["2022-09-13",25129.36,25129.36,25129.36,25129.36,0],["2022-09-14",25129.36,25129.36,25129.36,25129.36,0],["2022-09-15",25129.36,25129.36,25129.36,25129.36,0],["2022-09-16",21359.95,21359.95,21359.95,21359.95,2000],["2022-09-19",18176.9,18176.9,18176.9,18176.9,2000],["2022-09-20",16334.08,16334.08,15496.44,15496.44,2900],["2022-09-21",15496.44,15496.44,14658.79,14658.79,1000],["2022-09-22",14323.73,14323.73,14323.73,14323.73,100],["2022-09-23",14323.73,14323.73,14323.73,14323.73,0],["2022-09-26",14323.73,14323.73,14323.73,14323.73,0],["2022-09-27",14323.73,14323.73,14323.73,14323.73,0],["2022-09-28",14323.73,14323.73,14323.73,14323.73,0],["2022-09-29",14407.5,14407.5,14407.5,14407.5,400],["2022-09-30",14407.5,14658.79,14323.73,14323.73,1000],["2022-10-03",14491.26,14491.26,14491.26,14491.26,0],["2022-10-04",14407.5,14407.5,14407.5,14407.5,200],["2022-10-05",14407.5,14407.5,14407.5,14407.5,0],["2022-10-06",14407.5,14407.5,14407.5,14407.5,0],["2022-10-07",14407.5,14407.5,14407.5,14407.5,0],["2022-10-10",14407.5,14407.5,14407.5,14407.5,0],["2022-10-11",14407.5,14407.5,14407.5,14407.5,0],["2022-10-12",14407.5,14407.5,14407.5,14407.5,0],["2022-10-13",14407.5,14407.5,14407.5,14407.5,0],["2022-10-14",14407.5,14407.5,14407.5,14407.5,0],["2022-10-17",14407.5,14407.5,14407.5,14407.5,0],["2022-10-18",14407.5,14407.5,14407.5,14407.5,0],["2022-10-19",14407.5,14407.5,14407.5,14407.5,0],["2022-10-20",14407.5,14407.5,14407.5,14407.5,200],["2022-10-21",14407.5,14407.5,14407.5,14407.5,0],["2022-10-24",14407.5,14407.5,14407.5,14407.5,0],["2022-10-25",14407.5,14407.5,14407.5,14407.5,0],["2022-10-26",14407.5,14407.5,14407.5,14407.5,0],["2022-10-27",14407.5,14407.5,14407.5,14407.5,0],["2022-10-28",14407.5,14407.5,14407.5,14407.5,0],["2022-10-31",14407.5,14407.5,14407.5,14407.5,0],["2022-11-01",14407.5,14407.5,14407.5,14407.5,0],["2022-11-02",14407.5,14407.5,14407.5,14407.5,0],["2022-11-03",14407.5,14407.5,14407.5,14407.5,0],["2022-11-04",14407.5,14407.5,14407.5,14407.5,0],["2022-11-07",14407.5,14407.5,14407.5,14407.5,0],["2022-11-08",14407.5,14407.5,12564.68,12564.68,2500],["2022-11-09",12899.74,12899.74,12899.74,12899.74,0],["2022-11-10",12564.68,12564.68,11308.21,11308.21,2100],["2022-11-11",11894.56,11894.56,11894.56,11894.56,0],["2022-11-14",11894.56,11894.56,11894.56,11894.56,0],["2022-11-15",11894.56,11894.56,11894.56,11894.56,0],["2022-11-16",11894.56,11894.56,11894.56,11894.56,0],["2022-11-17",11894.56,11894.56,11894.56,11894.56,0],["2022-11-18",11894.56,11894.56,11894.56,11894.56,0],["2022-11-21",11894.56,11894.56,11894.56,11894.56,0],["2022-11-22",11894.56,11894.56,11894.56,11894.56,0],["2022-11-23",11894.56,11894.56,11894.56,11894.56,0],["2022-11-24",11894.56,11894.56,10135.51,10135.51,3300],["2022-11-25",10135.51,10135.51,10135.51,10135.51,2000],["2022-11-28",10135.51,10135.51,10135.51,10135.51,0],["2022-11-29",10135.51,10135.51,10135.51,10135.51,0],["2022-11-30",10135.51,10135.51,10135.51,10135.51,0],["2022-12-01",10135.51,10135.51,10135.51,10135.51,0],["2022-12-02",10135.51,10135.51,10135.51,10135.51,0],["2022-12-05",11643.27,11643.27,11643.27,11643.27,100],["2022-12-06",13318.56,13318.56,13318.56,13318.56,200],["2022-12-07",13318.56,13318.56,13318.56,13318.56,0],["2022-12-08",13318.56,13318.56,13318.56,13318.56,0],["2022-12-09",13318.56,13318.56,13318.56,13318.56,0],["2022-12-12",13318.56,13318.56,13318.56,13318.56,0],["2022-12-13",13318.56,13318.56,13318.56,13318.56,0],["2022-12-14",13318.56,13318.56,13318.56,13318.56,0],["2022-12-15",13318.56,13318.56,13318.56,13318.56,0],["2022-12-16",13318.56,13318.56,13318.56,13318.56,0],["2022-12-19",13318.56,13318.56,13318.56,13318.56,0],["2022-12-20",15245.14,15245.14,15245.14,15245.14,400],["2022-12-21",15245.14,15245.14,15245.14,15245.14,0],["2022-12-22",15245.14,15245.14,15245.14,15245.14,0],["2022-12-23",15245.14,15245.14,15245.14,15245.14,0],["2022-12-26",15245.14,15245.14,15245.14,15245.14,0],["2022-12-27",15245.14,15245.14,15245.14,15245.14,0],["2022-12-28",15245.14,15245.14,15245.14,15245.14,0],["2022-12-29",15245.14,15245.14,15245.14,15245.14,0],["2022-12-30",15245.14,15245.14,15245.14,15245.14,0],["2023-01-03",16585.38,16585.38,16585.38,16585.38,200],["2023-01-04",16585.38,16585.38,16585.38,16585.38,0],["2023-01-05",15077.61,15077.61,15077.61,15077.61,400],["2023-01-06",15077.61,15077.61,15077.61,15077.61,0],["2023-01-09",15077.61,15077.61,15077.61,15077.61,0],["2023-01-10",15077.61,15077.61,15077.61,15077.61,0],["2023-01-11",14658.79,14658.79,14658.79,14658.79,100],["2023-01-12",14658.79,14658.79,14658.79,14658.79,0],["2023-01-13",14658.79,14658.79,14658.79,14658.79,0],["2023-01-16",14239.97,14239.97,14239.97,14239.97,200],["2023-01-17",14239.97,14239.97,14239.97,14239.97,0],["2023-01-18",14239.97,14239.97,14239.97,14239.97,0],["2023-01-19",14239.97,14239.97,14239.97,14239.97,0],["2023-01-27",14239.97,14239.97,14239.97,14239.97,0],["2023-01-30",14239.97,14239.97,14239.97,14239.97,0],["2023-01-31",14239.97,14239.97,14239.97,14239.97,0],["2023-02-01",14239.97,14239.97,14239.97,14239.97,0],["2023-02-02",14239.97,14239.97,14239.97,14239.97,0],["2023-02-03",14239.97,14239.97,14239.97,14239.97,0],["2023-02-06",13402.32,13402.32,13402.32,13402.32,700],["2023-02-07",13402.32,13402.32,13402.32,13402.32,0],["2023-02-08",13402.32,13402.32,13402.32,13402.32,0],["2023-02-09",13402.32,13402.32,13402.32,13402.32,0],["2023-02-10",13402.32,13402.32,13402.32,13402.32,0],["2023-02-13",13402.32,13402.32,13402.32,13402.32,0],["2023-02-14",13402.32,13402.32,13402.32,13402.32,0],["2023-02-15",13402.32,13402.32,13402.32,13402.32,0],["2023-02-16",13402.32,13402.32,13402.32,13402.32,0],["2023-02-17",13402.32,13402.32,13402.32,13402.32,0],["2023-02-20",13402.32,13402.32,13402.32,13402.32,0],["2023-02-21",13402.32,13402.32,13402.32,13402.32,0],["2023-02-22",13402.32,13402.32,13402.32,13402.32,0],["2023-02-23",13402.32,13402.32,13402.32,13402.32,0],["2023-02-24",13402.32,13402.32,13402.32,13402.32,0],["2023-02-27",13402.32,13402.32,13402.32,13402.32,0],["2023-02-28",11894.56,11894.56,11894.56,11894.56,205200],["2023-03-01",13653.62,13653.62,13653.62,13653.62,500],["2023-03-02",15663.97,15663.97,15663.97,15663.97,300],["2023-03-03",18009.37,18009.37,18009.37,18009.37,1100],["2023-03-06",20689.84,20689.84,20103.49,20103.49,5800],["2023-03-07",20271.01,20271.01,17087.96,17087.96,4800],["2023-03-08",17171.73,17171.73,17087.96,17087.96,1000],["2023-03-09",19684.66,19684.66,19684.66,19684.66,3500],["2023-03-10",20103.49,20103.49,20103.49,20103.49,100],["2023-03-13",17087.96,17087.96,17087.96,17087.96,1000],["2023-03-14",16752.9,19600.9,16752.9,19600.9,700],["2023-03-15",19182.08,19182.08,19182.08,19182.08,0],["2023-03-16",16752.9,20103.49,16334.08,20103.49,3600],["2023-03-17",19768.43,19768.43,19768.43,19768.43,0],["2023-03-20",19768.43,19768.43,19768.43,19768.43,0],["2023-03-21",19768.43,19768.43,19768.43,19768.43,0],["2023-03-22",19768.43,19768.43,19768.43,19768.43,3400],["2023-03-23",19768.43,19768.43,19768.43,19768.43,0],["2023-03-24",19768.43,19768.43,19768.43,19768.43,0],["2023-03-27",19768.43,19768.43,19768.43,19768.43,0],["2023-03-28",19768.43,19768.43,19768.43,19768.43,0],["2023-03-29",19768.43,19768.43,19768.43,19768.43,0],["2023-03-30",19768.43,19768.43,19768.43,19768.43,0],["2023-03-31",19768.43,19768.43,19768.43,19768.43,0],["2023-04-03",16920.43,16920.43,16920.43,16920.43,7500],["2023-04-04",16920.43,16920.43,16920.43,16920.43,0],["2023-04-05",16920.43,16920.43,16920.43,16920.43,0],["2023-04-06",16920.43,16920.43,16920.43,16920.43,0],["2023-04-07",16920.43,16920.43,16920.43,16920.43,0],["2023-04-10",16920.43,16920.43,16920.43,16920.43,0],["2023-04-11",16920.43,16920.43,16920.43,16920.43,0],["2023-04-12",16920.43,16920.43,16920.43,16920.43,0],["2023-04-13",16920.43,16920.43,16920.43,16920.43,0],["2023-04-14",16920.43,16920.43,16920.43,16920.43,0],["2023-04-17",16920.43,16920.43,16920.43,16920.43,0],["2023-04-18",16920.43,16920.43,16920.43,16920.43,0],["2023-04-19",16920.43,16920.43,16920.43,16920.43,0],["2023-04-20",16920.43,16920.43,16920.43,16920.43,0],["2023-04-21",16920.43,16920.43,16920.43,16920.43,0],["2023-04-24",16920.43,16920.43,16920.43,16920.43,0],["2023-04-25",16920.43,16920.43,16920.43,16920.43,0],["2023-04-26",16920.43,16920.43,16920.43,16920.43,0],["2023-04-27",16920.43,16920.43,16920.43,16920.43,0],["2023-04-28",16920.43,16920.43,16920.43,16920.43,0],["2023-05-04",16920.43,16920.43,16920.43,16920.43,0],["2023-05-05",16920.43,16920.43,16920.43,16920.43,0],["2023-05-08",16920.43,16920.43,16920.43,16920.43,0],["2023-05-09",16920.43,16920.43,16920.43,16920.43,0],["2023-05-10",16920.43,16920.43,16920.43,16920.43,0],["2023-05-11",19433.37,19433.37,19433.37,19433.37,1900],["2023-05-12",19433.37,19433.37,19433.37,19433.37,0],["2023-05-15",19433.37,19433.37,19433.37,19433.37,0],["2023-05-16",19433.37,19433.37,19433.37,19433.37,0],["2023-05-17",19433.37,19433.37,19433.37,19433.37,0],["2023-05-18",19433.37,19433.37,19433.37,19433.37,0],["2023-05-19",19433.37,19433.37,19433.37,19433.37,0],["2023-05-22",19433.37,19433.37,19433.37,19433.37,0],["2023-05-23",19258.29,19258.29,19258.29,19258.29,223500],["2023-05-24",19258.29,19258.29,19258.29,19258.29,0],["2023-05-25",19258.29,19258.29,19258.29,19258.29,0],["2023-05-26",19258.29,19258.29,19258.29,19258.29,1900],["2023-05-29",19258.29,19258.29,19258.29,19258.29,0],["2023-05-30",19258.29,19258.29,19258.29,19258.29,0],["2023-05-31",19258.29,19258.29,19258.29,19258.29,0],["2023-06-01",19258.29,19258.29,19258.29,19258.29,0],["2023-06-02",19258.29,19258.29,19258.29,19258.29,0],["2023-06-05",19258.29,19258.29,19258.29,19258.29,0],["2023-06-06",21009.05,21009.05,21009.05,21009.05,5000],["2023-06-07",21009.05,21009.05,21009.05,21009.05,0],["2023-06-08",21009.05,21009.05,21009.05,21009.05,0],["2023-06-09",21009.05,21009.05,21009.05,21009.05,0],["2023-06-12",21009.05,21009.05,21009.05,21009.05,0],["2023-06-13",21009.05,21009.05,21009.05,21009.05,0],["2023-06-14",21009.05,21009.05,21009.05,21009.05,0],["2023-06-15",21009.05,21009.05,21009.05,21009.05,20400],["2023-06-16",21009.05,21009.05,21009.05,21009.05,0],["2023-06-19",21009.05,21009.05,21009.05,21009.05,0],["2023-06-20",21009.05,21009.05,21009.05,21009.05,0],["2023-06-21",21009.05,21009.05,21009.05,21009.05,0],["2023-06-22",21009.05,21009.05,21009.05,21009.05,0],["2023-06-23",21009.05,21009.05,21009.05,21009.05,0],["2023-06-26",21009.05,21009.05,21009.05,21009.05,0],["2023-06-27",21009.05,21009.05,21009.05,21009.05,0],["2023-06-28",21009.05,21009.05,21009.05,21009.05,0],["2023-06-29",21009.05,21009.05,21009.05,21009.05,0],["2023-06-30",21009.05,21009.05,21009.05,21009.05,0],["2023-07-03",21009.05,21009.05,21009.05,21009.05,0],["2023-07-04",21446.74,21446.74,21009.05,21009.05,1200],["2023-07-05",21359.2,21359.2,21359.2,21359.2,0],["2023-07-06",21359.2,21359.2,21359.2,21359.2,0],["2023-07-07",21359.2,21359.2,21359.2,21359.2,0],["2023-07-10",21359.2,21359.2,21359.2,21359.2,0],["2023-07-11",21359.2,21359.2,21359.2,21359.2,0],["2023-07-12",21359.2,21359.2,21359.2,21359.2,0],["2023-07-13",21359.2,21359.2,21359.2,21359.2,0],["2023-07-14",21359.2,21359.2,21359.2,21359.2,0],["2023-07-17",21359.2,21359.2,21359.2,21359.2,0],["2023-07-18",21709.35,24510.56,21709.35,24510.56,105600],["2023-07-19",27574.38,27924.53,27574.38,27924.53,146300],["2023-07-20",27836.99,27836.99,27836.99,27836.99,80900],["2023-07-21",27836.99,27836.99,27836.99,27836.99,0],["2023-07-24",27836.99,27836.99,27836.99,27836.99,0],["2023-07-25",23722.72,23722.72,23722.72,23722.72,100],["2023-07-26",20221.21,20221.21,20221.21,20221.21,100],["2023-07-27",20221.21,20221.21,20221.21,20221.21,0],["2023-07-28",20221.21,20221.21,20221.21,20221.21,0],["2023-07-31",20221.21,20221.21,20221.21,20221.21,0],["2023-08-01",20221.21,20221.21,20221.21,20221.21,0],["2023-08-02",17770.15,17770.15,17770.15,17770.15,100],["2023-08-03",17770.15,17770.15,17770.15,17770.15,0],["2023-08-04",20396.28,20396.28,18032.77,18032.77,200],["2023-08-07",19258.29,19258.29,19258.29,19258.29,0],["2023-08-08",17682.62,17682.62,17682.62,17682.62,100],["2023-08-09",16282.01,16282.01,16282.01,16282.01,100],["2023-08-10",18645.53,18645.53,18645.53,18645.53,336000],["2023-08-11",18645.53,18645.53,18645.53,18645.53,0],["2023-08-14",21359.2,21359.2,21359.2,21359.2,200],["2023-08-15",24072.87,24072.87,24072.87,24072.87,3000],["2023-08-16",20483.82,20483.82,20483.82,20483.82,100],["2023-08-17",23547.64,23547.64,23547.64,23547.64,1000],["2023-08-18",20046.13,27049.15,20046.13,27049.15,800],["2023-08-21",22322.11,29150.05,22322.11,29150.05,700],["2023-08-22",26261.31,26261.31,26261.31,26261.31,100],["2023-08-23",26261.31,26261.31,26261.31,26261.31,0],["2023-08-24",22322.11,22409.65,22322.11,22409.65,200],["2023-08-25",22409.65,22409.65,22409.65,22409.65,0],["2023-08-28",19345.83,25736.08,19345.83,25736.08,700],["2023-08-29",24860.71,24860.71,24860.71,24860.71,0],["2023-08-30",24860.71,24860.71,24860.71,24860.71,0],["2023-08-31",21184.12,28537.29,21184.12,28537.29,700],["2023-09-05",26261.31,26261.31,26261.31,26261.31,1000],["2023-09-06",26261.31,26261.31,26261.31,26261.31,0],["2023-09-07",26261.31,26261.31,26261.31,26261.31,0],["2023-09-08",22322.11,22322.11,22322.11,22322.11,100],["2023-09-11",24510.56,24510.56,24510.56,24510.56,6000],["2023-09-12",24510.56,24510.56,24510.56,24510.56,0],["2023-09-13",24510.56,24510.56,24510.56,24510.56,0],["2023-09-14",24510.56,24510.56,24510.56,24510.56,0],["2023-09-15",24510.56,24510.56,24510.56,24510.56,0],["2023-09-18",24510.56,24510.56,24510.56,24510.56,0],["2023-09-19",24510.56,24510.56,24510.56,24510.56,0],["2023-09-20",24510.56,24510.56,24510.56,24510.56,0],["2023-09-21",20833.97,20833.97,20833.97,20833.97,100],["2023-09-22",18557.99,18557.99,18557.99,18557.99,100],["2023-09-25",18557.99,18557.99,18557.99,18557.99,0],["2023-09-26",18557.99,18557.99,18557.99,18557.99,0],["2023-09-27",15844.32,15844.32,15844.32,15844.32,100],["2023-09-28",15844.32,15844.32,15844.32,15844.32,0],["2023-09-29",15844.32,15844.32,15844.32,15844.32,0],["2023-10-02",15844.32,15844.32,15844.32,15844.32,0],["2023-10-03",15844.32,15844.32,15844.32,15844.32,0],["2023-10-04",15844.32,15844.32,15844.32,15844.32,0],["2023-10-05",15844.32,15844.32,15844.32,15844.32,0],["2023-10-06",15844.32,15844.32,15844.32,15844.32,0],["2023-10-09",15844.32,15844.32,15844.32,15844.32,0],["2023-10-10",15844.32,15844.32,15844.32,15844.32,0],["2023-10-11",15844.32,15844.32,15844.32,15844.32,0],["2023-10-12",15844.32,15844.32,15844.32,15844.32,0],["2023-10-13",15844.32,15844.32,15844.32,15844.32,0],["2023-10-16",15844.32,15844.32,15844.32,15844.32,0],["2023-10-17",18207.84,18207.84,18207.84,18207.84,200],["2023-10-18",18207.84,18207.84,18207.84,18207.84,0],["2023-10-19",18207.84,18207.84,18207.84,18207.84,0],["2023-10-20",18207.84,18207.84,18207.84,18207.84,0],["2023-10-23",18207.84,18207.84,18207.84,18207.84,0],["2023-10-24",18207.84,18207.84,18207.84,18207.84,0],["2023-10-25",20921.51,20921.51,20921.51,20921.51,100],["2023-10-26",23985.33,23985.33,23985.33,23985.33,100],["2023-10-27",23985.33,23985.33,23985.33,23985.33,0],["2023-10-30",26611.46,26611.46,26611.46,26611.46,100],["2023-10-31",26611.46,26611.46,26611.46,26611.46,0],["2023-11-01",23547.64,23635.18,23547.64,23635.18,4800],["2023-11-02",23635.18,23635.18,23635.18,23635.18,0],["2023-11-03",23635.18,23635.18,23635.18,23635.18,0],["2023-11-06",23635.18,23635.18,23635.18,23635.18,0],["2023-11-07",23635.18,23635.18,23635.18,23635.18,0],["2023-11-08",23635.18,23635.18,23635.18,23635.18,0],["2023-11-09",23635.18,23635.18,23635.18,23635.18,0],["2023-11-10",23635.18,23635.18,23635.18,23635.18,0],["2023-11-13",23635.18,23635.18,23635.18,23635.18,0],["2023-11-14",23635.18,23635.18,23635.18,23635.18,0],["2023-11-15",23635.18,23635.18,23635.18,23635.18,0],["2023-11-16",23635.18,23635.18,23635.18,23635.18,0],["2023-11-17",23635.18,23635.18,23635.18,23635.18,0],["2023-11-20",23635.18,23635.18,23635.18,23635.18,0],["2023-11-21",23635.18,23635.18,23635.18,23635.18,0],["2023-11-22",23635.18,23635.18,23635.18,23635.18,0],["2023-11-23",23635.18,23635.18,23635.18,23635.18,0],["2023-11-24",23635.18,23635.18,23635.18,23635.18,0],["2023-11-27",23635.18,23635.18,23635.18,23635.18,0],["2023-11-28",23635.18,23635.18,23635.18,23635.18,0],["2023-11-29",23635.18,23635.18,23635.18,23635.18,0],["2023-11-30",23635.18,23635.18,23635.18,23635.18,0],["2023-12-01",23635.18,23635.18,23635.18,23635.18,0],["2023-12-04",23635.18,23635.18,23635.18,23635.18,0],["2023-12-05",23635.18,23635.18,23635.18,23635.18,0],["2023-12-06",23635.18,23635.18,23635.18,23635.18,0],["2023-12-07",23635.18,23635.18,23635.18,23635.18,0],["2023-12-08",20396.28,20396.28,20308.75,20308.75,1000],["2023-12-11",20396.28,20396.28,20396.28,20396.28,0],["2023-12-12",20396.28,20396.28,20396.28,20396.28,0],["2023-12-13",23372.57,23372.57,23372.57,23372.57,1000],["2023-12-14",25385.93,26261.31,25385.93,26261.31,1000],["2023-12-15",25035.78,27136.69,25035.78,27136.69,600],["2023-12-18",22847.34,22847.34,22847.34,22847.34,100],["2023-12-19",22847.34,22847.34,22847.34,22847.34,0],["2023-12-20",22847.34,22847.34,22847.34,22847.34,0],["2023-12-21",22847.34,22847.34,22847.34,22847.34,0],["2023-12-22",22847.34,22847.34,22847.34,22847.34,0],["2023-12-25",22847.34,22847.34,22847.34,22847.34,0],["2023-12-26",22847.34,22847.34,22847.34,22847.34,0],["2023-12-27",22847.34,22847.34,22847.34,22847.34,0],["2023-12-28",22847.34,22847.34,22847.34,22847.34,0],["2023-12-29",26261.31,26261.31,26261.31,26261.31,800],["2024-01-02",28887.44,30200.51,28887.44,30200.51,1000],["2024-01-03",25298.4,29675.28,25298.4,29675.28,600],["2024-01-04",28974.98,28974.98,28974.98,28974.98,0],["2024-01-05",28974.98,28974.98,28974.98,28974.98,0],["2024-01-08",24685.63,28974.98,24685.63,28974.98,1100],["2024-01-09",28624.83,28624.83,28624.83,28624.83,0],["2024-01-10",28624.83,28624.83,28624.83,28624.83,0],["2024-01-11",24335.48,28624.83,24335.48,28624.83,800],["2024-01-12",27049.15,27049.15,27049.15,27049.15,0],["2024-01-15",27049.15,27049.15,27049.15,27049.15,0],["2024-01-16",23022.41,23197.49,23022.41,23197.49,200],["2024-01-17",23109.95,23109.95,23109.95,23109.95,0],["2024-01-18",26261.31,26261.31,26261.31,26261.31,500],["2024-01-19",22322.11,22322.11,22322.11,22322.11,100],["2024-01-22",22322.11,22322.11,22322.11,22322.11,0],["2024-01-23",22322.11,22322.11,22322.11,22322.11,0],["2024-01-24",22322.11,22322.11,22322.11,22322.11,0],["2024-01-25",22322.11,22322.11,22322.11,22322.11,0],["2024-01-26",22322.11,22322.11,22322.11,22322.11,0],["2024-01-29",22322.11,22322.11,22322.11,22322.11,0],["2024-01-30",22322.11,22322.11,22322.11,22322.11,200],["2024-01-31",22322.11,22322.11,22322.11,22322.11,0],["2024-02-01",22322.11,22322.11,22322.11,22322.11,0],["2024-02-02",22322.11,22322.11,22322.11,22322.11,0],["2024-02-05",22322.11,22322.11,22322.11,22322.11,0],["2024-02-06",25648.55,25648.55,25648.55,25648.55,700],["2024-02-07",21884.42,29412.67,21884.42,29412.67,1100],["2024-02-15",28712.37,28712.37,28712.37,28712.37,0],["2024-02-16",28712.37,28712.37,28712.37,28712.37,0],["2024-02-19",24423.02,24423.02,24423.02,24423.02,100],["2024-02-20",24423.02,24423.02,24423.02,24423.02,0],["2024-02-21",24423.02,24423.02,24423.02,24423.02,0],["2024-02-22",24423.02,24423.02,24423.02,24423.02,0],["2024-02-23",24423.02,24423.02,24423.02,24423.02,0],["2024-02-26",24423.02,24423.02,24423.02,24423.02,0],["2024-02-27",24423.02,24423.02,24423.02,24423.02,0],["2024-02-28",24423.02,24423.02,24423.02,24423.02,0],["2024-02-29",24423.02,24423.02,24423.02,24423.02,0],["2024-03-01",24423.02,24423.02,24423.02,24423.02,0],["2024-03-04",24423.02,24423.02,24423.02,24423.02,0],["2024-03-05",24423.02,24423.02,24423.02,24423.02,0],["2024-03-06",24423.02,24423.02,24423.02,24423.02,0],["2024-03-07",24423.02,24423.02,24423.02,24423.02,0],["2024-03-08",21446.74,21446.74,21446.74,21446.74,100],["2024-03-11",21446.74,21446.74,21446.74,21446.74,0],["2024-03-12",21446.74,21446.74,21446.74,21446.74,0],["2024-03-13",21446.74,21446.74,21446.74,21446.74,0],["2024-03-14",21446.74,21446.74,21446.74,21446.74,0],["2024-03-15",21446.74,21446.74,21446.74,21446.74,0],["2024-03-18",21446.74,21446.74,21446.74,21446.74,0],["2024-03-19",21446.74,21446.74,21446.74,21446.74,0],["2024-03-20",21446.74,21446.74,21446.74,21446.74,0],["2024-03-21",21446.74,21446.74,21446.74,21446.74,0],["2024-03-22",21446.74,21446.74,21446.74,21446.74,0],["2024-03-25",21446.74,21446.74,21446.74,21446.74,0],["2024-03-26",21446.74,21446.74,21446.74,21446.74,0],["2024-03-27",21446.74,21446.74,21446.74,21446.74,0],["2024-03-28",24598.09,24598.09,24598.09,24598.09,1000],["2024-03-29",24598.09,24598.09,24598.09,24598.09,0],["2024-04-01",24598.09,24598.09,24598.09,24598.09,0],["2024-04-02",24598.09,24598.09,24598.09,24598.09,0],["2024-04-03",24598.09,24598.09,24598.09,24598.09,0],["2024-04-04",24598.09,24598.09,24598.09,24598.09,0],["2024-04-05",24598.09,24598.09,24598.09,24598.09,0],["2024-04-08",24598.09,24598.09,24598.09,24598.09,0],["2024-04-09",24598.09,24598.09,24598.09,24598.09,0],["2024-04-10",24598.09,24598.09,24598.09,24598.09,0],["2024-04-11",24598.09,24598.09,24598.09,24598.09,0],["2024-04-12",24598.09,24598.09,24598.09,24598.09,0],["2024-04-15",24598.09,24598.09,24598.09,24598.09,0],["2024-04-16",24598.09,24598.09,24598.09,24598.09,0],["2024-04-17",24598.09,24598.09,24598.09,24598.09,0],["2024-04-19",24598.09,24598.09,24598.09,24598.09,0],["2024-04-22",24598.09,24598.09,24598.09,24598.09,0],["2024-04-23",24598.09,24598.09,24598.09,24598.09,0],["2024-04-24",24598.09,24598.09,24598.09,24598.09,0],["2024-04-25",24598.09,24598.09,24598.09,24598.09,0],["2024-04-26",24598.09,24598.09,24598.09,24598.09,0],["2024-05-02",24598.09,24598.09,24598.09,24598.09,0],["2024-05-03",24598.09,24598.09,24598.09,24598.09,0],["2024-05-06",24598.09,24598.09,24598.09,24598.09,0],["2024-05-07",21009.05,21009.05,21009.05,21009.05,200],["2024-05-08",21009.05,21009.05,21009.05,21009.05,0],["2024-05-09",21009.05,21009.05,21009.05,21009.05,0],["2024-05-10",21009.05,21009.05,21009.05,21009.05,0],["2024-05-13",21009.05,21009.05,21009.05,21009.05,0],["2024-05-14",21009.05,21009.05,21009.05,21009.05,0],["2024-05-15",21009.05,21009.05,21009.05,21009.05,0],["2024-05-16",21009.05,21009.05,21009.05,21009.05,0],["2024-05-17",21009.05,21009.05,21009.05,21009.05,0],["2024-05-20",21184.12,21184.12,21184.12,21184.12,200],["2024-05-21",21184.12,21184.12,21184.12,21184.12,0],["2024-05-22",21184.12,21184.12,21184.12,21184.12,0],["2024-05-23",24288.69,24288.69,24288.69,24288.69,100],["2024-05-24",27849.82,27849.82,27849.82,27849.82,100],["2024-05-27",27849.82,27849.82,27849.82,27849.82,0],["2024-05-28",29128.17,29128.17,29128.17,29128.17,100],["2024-05-29",29128.17,29128.17,29128.17,29128.17,0],["2024-05-30",29128.17,29128.17,29128.17,29128.17,0],["2024-05-31",30954.39,30954.39,30954.39,30954.39,100],["2024-06-03",26388.84,26388.84,26388.84,26388.84,100],["2024-06-04",22827.72,22827.72,22827.72,22827.72,200],["2024-06-05",26114.91,26114.91,26114.91,26114.91,100],["2024-06-06",25932.29,26114.91,25932.29,26114.91,300],["2024-06-07",22553.79,22553.79,22553.79,22553.79,100],["2024-06-10",22553.79,22553.79,22553.79,22553.79,0],["2024-06-11",22553.79,22553.79,22553.79,22553.79,0],["2024-06-12",22553.79,22553.79,22553.79,22553.79,0],["2024-06-13",22553.79,22553.79,22553.79,22553.79,0],["2024-06-14",22553.79,22553.79,22553.79,22553.79,0],["2024-06-17",21914.61,21914.61,21914.61,21914.61,500],["2024-06-18",21914.61,21914.61,21914.61,21914.61,0],["2024-06-19",21914.61,21914.61,21914.61,21914.61,0],["2024-06-20",21914.61,21914.61,21914.61,21914.61,0],["2024-06-21",21914.61,21914.61,21914.61,21914.61,0],["2024-06-24",21914.61,21914.61,21914.61,21914.61,0],["2024-06-25",21914.61,21914.61,21914.61,21914.61,0],["2024-06-26",21914.61,21914.61,21914.61,21914.61,0],["2024-06-27",21914.61,21914.61,21914.61,21914.61,0],["2024-06-28",21914.61,21914.61,21914.61,21914.61,0],["2024-07-01",21914.61,21914.61,21914.61,21914.61,0],["2024-07-02",21914.61,21914.61,21914.61,21914.61,0],["2024-07-03",21914.61,21914.61,21914.61,21914.61,0],["2024-07-04",21914.61,21914.61,21914.61,21914.61,0],["2024-07-05",21914.61,21914.61,21914.61,21914.61,0],["2024-07-08",21914.61,21914.61,21914.61,21914.61,0],["2024-07-09",21914.61,21914.61,21914.61,21914.61,0],["2024-07-10",22188.54,22188.54,22188.54,22188.54,200],["2024-07-11",22188.54,22188.54,22188.54,22188.54,0],["2024-07-12",22188.54,22188.54,22188.54,22188.54,0],["2024-07-15",25475.73,25475.73,25475.73,25475.73,100],["2024-07-16",25475.73,25475.73,25475.73,25475.73,0],["2024-07-17",25475.73,25475.73,25475.73,25475.73,0],["2024-07-18",29219.48,29219.48,29219.48,29219.48,100],["2024-07-19",25567.05,25567.05,25567.05,25567.05,100],["2024-07-22",25567.05,25567.05,25567.05,25567.05,0],["2024-07-23",22097.23,22097.23,22097.23,22097.23,200],["2024-07-24",22097.23,22097.23,22097.23,22097.23,0],["2024-07-25",25384.42,25384.42,25384.42,25384.42,100],["2024-07-26",22279.85,22279.85,22279.85,22279.85,100],["2024-07-29",25567.05,25567.05,25567.05,25567.05,100],["2024-07-30",29310.79,29310.79,29310.79,29310.79,100],["2024-07-31",29310.79,29310.79,29310.79,29310.79,0],["2024-08-01",29310.79,29310.79,29310.79,29310.79,0],["2024-08-02",29310.79,29310.79,29310.79,29310.79,0],["2024-08-05",29310.79,29310.79,29310.79,29310.79,0],["2024-08-06",24927.87,24927.87,24927.87,24927.87,400],["2024-08-07",24927.87,24927.87,24927.87,24927.87,0],["2024-08-08",24927.87,24927.87,24927.87,24927.87,0],["2024-08-09",24927.87,24927.87,24927.87,24927.87,0],["2024-08-12",24927.87,24927.87,24927.87,24927.87,0],["2024-08-13",24927.87,24927.87,24927.87,24927.87,0],["2024-08-14",24927.87,24927.87,24927.87,24927.87,0],["2024-08-15",21549.37,21549.37,21549.37,21549.37,1000],["2024-08-16",21549.37,21549.37,21549.37,21549.37,0],["2024-08-19",21549.37,21549.37,21549.37,21549.37,0],["2024-08-20",21549.37,21549.37,21549.37,21549.37,0],["2024-08-21",21549.37,21549.37,21549.37,21549.37,0],["2024-08-22",21549.37,21549.37,21549.37,21549.37,0],["2024-08-23",21549.37,21549.37,21549.37,21549.37,0],["2024-08-26",21549.37,21549.37,21549.37,21549.37,0],["2024-08-27",21549.37,21549.37,21549.37,21549.37,0],["2024-08-28",21549.37,21549.37,21549.37,21549.37,0],["2024-08-29",21549.37,21549.37,21549.37,21549.37,0],["2024-08-30",21549.37,21549.37,21549.37,21549.37,0],["2024-09-04",21549.37,21549.37,21549.37,21549.37,0],["2024-09-05",21549.37,21549.37,21549.37,21549.37,0],["2024-09-06",21549.37,21549.37,21549.37,21549.37,0],["2024-09-09",21549.37,21549.37,21549.37,21549.37,0],["2024-09-10",21549.37,21549.37,21549.37,21549.37,0],["2024-09-11",21549.37,21549.37,21549.37,21549.37,0],["2024-09-12",21549.37,21549.37,21549.37,21549.37,0],["2024-09-13",21549.37,21549.37,21549.37,21549.37,0],["2024-09-16",21549.37,21549.37,21549.37,21549.37,0],["2024-09-17",21549.37,21549.37,21549.37,21549.37,0],["2024-09-18",21549.37,21549.37,21549.37,21549.37,0],["2024-09-19",21549.37,21549.37,21549.37,21549.37,0],["2024-09-20",21549.37,21549.37,21549.37,21549.37,0],["2024-09-23",21549.37,21549.37,21549.37,21549.37,0],["2024-09-24",21914.61,21914.61,21914.61,21914.61,2800],["2024-09-25",25110.49,25110.49,25110.49,25110.49,200],["2024-09-26",26936.71,27393.26,26936.71,27393.26,2700],["2024-09-27",27210.64,27210.64,27210.64,27210.64,0],["2024-09-30",27210.64,27210.64,27210.64,27210.64,0],["2024-10-01",27210.64,27210.64,27210.64,27210.64,0],["2024-10-02",27210.64,27210.64,27210.64,27210.64,0],["2024-10-03",27210.64,27210.64,27210.64,27210.64,0],["2024-10-04",27210.64,27210.64,27210.64,27210.64,0],["2024-10-07",27210.64,27210.64,27210.64,27210.64,0],["2024-10-08",27210.64,27210.64,27210.64,27210.64,0],["2024-10-09",27210.64,27210.64,27210.64,27210.64,0],["2024-10-10",27210.64,27210.64,27210.64,27210.64,0],["2024-10-11",27210.64,27210.64,27210.64,27210.64,0],["2024-10-14",27210.64,27210.64,27210.64,27210.64,0],["2024-10-15",27210.64,27210.64,27210.64,27210.64,0],["2024-10-16",27210.64,27210.64,27210.64,27210.64,0],["2024-10-17",27210.64,27210.64,27210.64,27210.64,0],["2024-10-18",27210.64,27210.64,27210.64,27210.64,0],["2024-10-21",27210.64,27210.64,27210.64,27210.64,0],["2024-10-22",27210.64,27210.64,27210.64,27210.64,0],["2024-10-23",27210.64,27210.64,27210.64,27210.64,0],["2024-10-24",27210.64,27210.64,27210.64,27210.64,0],["2024-10-25",27210.64,27210.64,27210.64,27210.64,0],["2024-10-28",27210.64,27210.64,27210.64,27210.64,0],["2024-10-29",27210.64,27210.64,27210.64,27210.64,0],["2024-10-30",27210.64,27210.64,27210.64,27210.64,0],["2024-10-31",27210.64,27210.64,27210.64,27210.64,0],["2024-11-01",27210.64,27210.64,27210.64,27210.64,0],["2024-11-04",27210.64,27210.64,27210.64,27210.64,0],["2024-11-05",27210.64,27210.64,27210.64,27210.64,0],["2024-11-06",23284.27,23284.27,23284.27,23284.27,100],["2024-11-07",23284.27,23284.27,23284.27,23284.27,0],["2024-11-08",23284.27,23284.27,23284.27,23284.27,0],["2024-11-11",23284.27,23284.27,23284.27,23284.27,0],["2024-11-12",23284.27,23284.27,23284.27,23284.27,0],["2024-11-13",20271.01,20271.01,19814.46,19814.46,2700],["2024-11-14",22919.03,22919.03,22919.03,22919.03,100],["2024-11-15",26297.53,26297.53,26297.53,26297.53,1200],["2024-11-18",29219.48,30132.59,29219.48,30132.59,2800],["2024-11-19",31502.25,31958.81,31502.25,31958.81,600],["2024-11-20",31593.56,31593.56,31593.56,31593.56,0],["2024-11-21",26936.71,26936.71,26936.71,26936.71,100],["2024-11-22",27393.26,27393.26,27393.26,27393.26,560100],["2024-11-25",27393.26,27393.26,27393.26,27393.26,0],["2024-11-26",27393.26,27393.26,27393.26,27393.26,0],["2024-11-27",27393.26,27393.26,27393.26,27393.26,0],["2024-11-28",27393.26,27393.26,27393.26,27393.26,0],["2024-11-29",27393.26,27393.26,27393.26,27393.26,0],["2024-12-02",27575.88,31502.25,27575.88,31502.25,18300],["2024-12-03",31045.7,31045.7,31045.7,31045.7,0],["2024-12-04",31045.7,31045.7,31045.7,31045.7,0],["2024-12-05",31045.7,31045.7,31045.7,31045.7,0],["2024-12-06",31045.7,31045.7,31045.7,31045.7,0],["2024-12-09",31045.7,31045.7,31045.7,31045.7,0],["2024-12-10",31045.7,31045.7,31045.7,31045.7,0],["2024-12-11",31045.7,31045.7,31045.7,31045.7,0],["2024-12-12",31045.7,31045.7,31045.7,31045.7,0],["2024-12-13",31045.7,31045.7,31045.7,31045.7,0],["2024-12-16",31045.7,31045.7,31045.7,31045.7,0],["2024-12-17",31045.7,31045.7,31045.7,31045.7,0],["2024-12-18",31045.7,31045.7,31045.7,31045.7,0],["2024-12-19",31045.7,31045.7,31045.7,31045.7,0],["2024-12-20",31045.7,31045.7,31045.7,31045.7,0],["2024-12-23",31045.7,31045.7,31045.7,31045.7,0],["2024-12-24",31045.7,31045.7,31045.7,31045.7,0],["2024-12-25",31045.7,31045.7,31045.7,31045.7,0],["2024-12-26",31045.7,31045.7,31045.7,31045.7,0],["2024-12-27",31045.7,31045.7,31045.7,31045.7,0],["2024-12-30",31045.7,31045.7,31045.7,31045.7,0],["2024-12-31",31045.7,31045.7,31045.7,31045.7,0],["2025-01-02",31045.7,31045.7,31045.7,31045.7,0],["2025-01-03",31045.7,31045.7,31045.7,31045.7,0],["2025-01-06",31045.7,31045.7,31045.7,31045.7,0],["2025-01-07",31045.7,31045.7,31045.7,31045.7,0],["2025-01-08",31045.7,31045.7,31045.7,31045.7,0],["2025-01-09",31045.7,31045.7,31045.7,31045.7,0],["2025-01-10",31045.7,31045.7,31045.7,31045.7,0],["2025-01-13",31045.7,31045.7,31045.7,31045.7,0],["2025-01-14",31045.7,31045.7,31045.7,31045.7,0],["2025-01-15",31045.7,31045.7,31045.7,31045.7,0],["2025-01-16",31045.7,31045.7,31045.7,31045.7,0],["2025-01-17",19631.84,19631.84,19631.84,19631.84,2400],["2025-01-20",19631.84,19631.84,19631.84,19631.84,0],["2025-01-21",22553.79,22553.79,22553.79,22553.79,200],["2025-01-22",22827.72,22827.72,22827.72,22827.72,100],["2025-01-23",22827.72,22827.72,22827.72,22827.72,0],["2025-01-24",22827.72,22827.72,22827.72,22827.72,0],["2025-02-03",22827.72,22827.72,22827.72,22827.72,0],["2025-02-04",22827.72,22827.72,22827.72,22827.72,0],["2025-02-05",22827.72,22827.72,22827.72,22827.72,0],["2025-02-06",22827.72,22827.72,22827.72,22827.72,0],["2025-02-07",22827.72,22827.72,22827.72,22827.72,0],["2025-02-10",22827.72,22827.72,22827.72,22827.72,0],["2025-02-11",22827.72,22827.72,22827.72,22827.72,0],["2025-02-12",22827.72,22827.72,22827.72,22827.72,0],["2025-02-13",22827.72,22827.72,22827.72,22827.72,0],["2025-02-14",22827.72,22827.72,22827.72,22827.72,0],["2025-02-17",22827.72,22827.72,22827.72,22827.72,0],["2025-02-18",22827.72,22827.72,22827.72,22827.72,0],["2025-02-19",22827.72,22827.72,22827.72,22827.72,0],["2025-02-20",22827.72,22827.72,22827.72,22827.72,0],["2025-02-21",22827.72,22827.72,22827.72,22827.72,0],["2025-02-24",22827.72,22827.72,22827.72,22827.72,0],["2025-02-25",22188.54,22827.72,22188.54,22827.72,300],["2025-02-26",22645.1,22645.1,22645.1,22645.1,0],["2025-02-27",22645.1,22645.1,22645.1,22645.1,0],["2025-02-28",26023.6,26023.6,26023.6,26023.6,100],["2025-03-03",29493.41,29493.41,29493.41,29493.41,100],["2025-03-04",29493.41,29493.41,29493.41,29493.41,0],["2025-03-05",31867.5,31867.5,31867.5,31867.5,100],["2025-03-06",27119.33,34058.96,27119.33,34058.96,1300],["2025-03-07",27210.64,27210.64,27210.64,27210.64,100],["2025-03-10",25384.42,25384.42,25384.42,25384.42,100],["2025-03-11",25384.42,25384.42,25384.42,25384.42,0],["2025-03-12",22553.79,22553.79,22553.79,22553.79,100],["2025-03-13",22553.79,22553.79,22553.79,22553.79,0],["2025-03-14",22553.79,22553.79,22553.79,22553.79,0],["2025-03-17",22553.79,22553.79,22553.79,22553.79,0],["2025-03-18",22553.79,22553.79,22553.79,22553.79,0],["2025-03-19",22553.79,22553.79,22553.79,22553.79,0],["2025-03-20",22553.79,22553.79,22553.79,22553.79,0],["2025-03-21",22553.79,22553.79,22553.79,22553.79,0],["2025-03-24",22553.79,22553.79,22553.79,22553.79,0],["2025-03-25",22553.79,22553.79,22553.79,22553.79,0],["2025-03-26",22553.79,22553.79,22553.79,22553.79,0],["2025-03-27",22553.79,22553.79,22553.79,22553.79,0],["2025-03-28",22553.79,22553.79,22553.79,22553.79,0],["2025-03-31",22553.79,22553.79,22553.79,22553.79,0],["2025-04-01",22553.79,22553.79,22553.79,22553.79,0],["2025-04-02",22553.79,22553.79,22553.79,22553.79,0],["2025-04-03",22553.79,22553.79,22553.79,22553.79,0],["2025-04-04",22553.79,22553.79,22553.79,22553.79,0],["2025-04-08",22553.79,22553.79,22553.79,22553.79,0],["2025-04-09",22553.79,22553.79,22553.79,22553.79,0],["2025-04-10",22553.79,22553.79,22553.79,22553.79,0],["2025-04-11",22553.79,22553.79,22553.79,22553.79,0],["2025-04-14",22553.79,22553.79,22553.79,22553.79,0],["2025-04-15",22553.79,22553.79,22553.79,22553.79,0],["2025-04-16",22553.79,22553.79,22553.79,22553.79,0],["2025-04-17",22553.79,22553.79,22553.79,22553.79,0],["2025-04-18",22553.79,22553.79,22553.79,22553.79,0],["2025-04-21",22553.79,22553.79,22553.79,22553.79,0],["2025-04-22",22553.79,22553.79,22553.79,22553.79,0],["2025-04-23",22553.79,22553.79,22553.79,22553.79,0],["2025-04-24",22553.79,22553.79,22553.79,22553.79,0],["2025-04-25",22553.79,22553.79,22553.79,22553.79,0],["2025-04-28",22553.79,22553.79,22553.79,22553.79,0],["2025-04-29",22553.79,22553.79,22553.79,22553.79,0],["2025-05-05",22553.79,22553.79,22553.79,22553.79,0],["2025-05-06",22553.79,22553.79,22553.79,22553.79,0],["2025-05-07",22553.79,22553.79,22553.79,22553.79,0],["2025-05-08",22553.79,22553.79,22553.79,22553.79,0],["2025-05-09",22553.79,22553.79,22553.79,22553.79,0],["2025-05-12",22553.79,22553.79,22553.79,22553.79,0],["2025-05-13",22553.79,22553.79,22553.79,22553.79,0],["2025-05-14",22553.79,22553.79,22553.79,22553.79,0],["2025-05-15",22371.16,22371.16,15157.61,15157.61,200],["2025-05-16",18901.35,18901.35,18901.35,18901.35,1000],["2025-05-19",18901.35,18901.35,18901.35,18901.35,0],["2025-05-20",18901.35,18901.35,18901.35,18901.35,0],["2025-05-21",18901.35,18901.35,18901.35,18901.35,0],["2025-05-22",21683.78,21683.78,21683.78,21683.78,100],["2025-05-23",24850.0,24850.0,24850.0,24850.0,100],["2025-05-26",24850.0,24850.0,24850.0,24850.0,0],["2025-05-27",24850.0,24850.0,24850.0,24850.0,0],["2025-05-28",24850.0,24850.0,24850.0,24850.0,0],["2025-05-29",28495.95,28495.95,28495.95,28495.95,100],["2025-05-30",28495.95,28495.95,28495.95,28495.95,0],["2025-06-02",28495.95,28495.95,28495.95,28495.95,0],["2025-06-03",28495.95,28495.95,28495.95,28495.95,0],["2025-06-04",28495.95,28495.95,28495.95,28495.95,0],["2025-06-05",28495.95,28495.95,28495.95,28495.95,0],["2025-06-06",28495.95,28495.95,28495.95,28495.95,0],["2025-06-09",28495.95,28495.95,28495.95,28495.95,0],["2025-06-10",28495.95,28495.95,28495.95,28495.95,0],["2025-06-11",28495.95,28495.95,28495.95,28495.95,0],["2025-06-12",27824.32,27824.32,27824.32,27824.32,1200],["2025-06-13",27824.32,27824.32,27824.32,27824.32,0],["2025-06-16",27824.32,27824.32,27824.32,27824.32,0],["2025-06-17",27824.32,27824.32,27824.32,27824.32,0],["2025-06-18",27824.32,27824.32,27824.32,27824.32,0],["2025-06-19",27824.32,27824.32,27824.32,27824.32,0],["2025-06-20",27824.32,27824.32,27824.32,27824.32,0],["2025-06-23",27824.32,27824.32,27824.32,27824.32,0],["2025-06-24",27824.32,27824.32,27824.32,27824.32,0],["2025-06-25",27824.32,27824.32,27824.32,27824.32,0],["2025-06-26",27824.32,27824.32,27824.32,27824.32,0],["2025-06-27",27824.32,27824.32,27824.32,27824.32,0],["2025-06-30",27824.32,27824.32,27824.32,27824.32,0],["2025-07-01",27824.32,27824.32,27824.32,27824.32,0],["2025-07-02",27824.32,27824.32,27824.32,27824.32,0],["2025-07-03",27824.32,27824.32,27824.32,27824.32,0],["2025-07-04",27824.32,27824.32,27824.32,27824.32,0],["2025-07-07",27824.32,27824.32,27824.32,27824.32,0],["2025-07-08",27824.32,27824.32,27824.32,27824.32,0],["2025-07-09",27824.32,27824.32,27824.32,27824.32,0],["2025-07-10",27824.32,27824.32,27824.32,27824.32,0],["2025-07-11",27824.32,27824.32,27824.32,27824.32,0],["2025-07-14",27824.32,27824.32,27824.32,27824.32,0],["2025-07-15",27824.32,27824.32,27824.32,27824.32,0],["2025-07-16",27824.32,27824.32,27824.32,27824.32,0],["2025-07-17",27824.32,27824.32,27824.32,27824.32,0],["2025-07-18",27824.32,27824.32,27824.32,27824.32,0],["2025-07-21",27824.32,27824.32,27824.32,27824.32,0],["2025-07-22",27824.32,27824.32,27824.32,27824.32,0],["2025-07-23",27824.32,27824.32,27824.32,27824.32,0],["2025-07-24",27824.32,27824.32,27824.32,27824.32,0],["2025-07-25",27824.32,27824.32,27824.32,27824.32,0],["2025-07-28",27824.32,27824.32,27824.32,27824.32,0],["2025-07-29",27824.32,27824.32,27824.32,27824.32,0],["2025-07-30",27824.32,27824.32,27824.32,27824.32,0],["2025-07-31",31950.0,38378.38,31950.0,38378.38,49700],["2025-08-01",38378.38,38378.38,38378.38,38378.38,0],["2025-08-04",38378.38,38378.38,38378.38,38378.38,0],["2025-08-05",38378.38,38378.38,38378.38,38378.38,0],["2025-08-06",38378.38,38378.38,38378.38,38378.38,0],["2025-08-07",38378.38,38378.38,38378.38,38378.38,0],["2025-08-08",38378.38,38378.38,38378.38,38378.38,0],["2025-08-11",38378.38,38378.38,38378.38,38378.38,0],["2025-08-12",38378.38,38378.38,38378.38,38378.38,0],["2025-08-13",38378.38,38378.38,38378.38,38378.38,0],["2025-08-14",38378.38,38378.38,38378.38,38378.38,0],["2025-08-15",38378.38,38378.38,38378.38,38378.38,0],["2025-08-18",38378.38,38378.38,38378.38,38378.38,0],["2025-08-19",38378.38,38378.38,38378.38,38378.38,0],["2025-08-20",38378.38,38378.38,38378.38,38378.38,0],["2025-08-21",38378.38,38378.38,38378.38,38378.38,0],["2025-08-22",38378.38,38378.38,38378.38,38378.38,0],["2025-08-25",38378.38,38378.38,38378.38,38378.38,0],["2025-08-26",38378.38,38378.38,38378.38,38378.38,0],["2025-08-27",38378.38,38378.38,38378.38,38378.38,0],["2025-08-28",38378.38,38378.38,38378.38,38378.38,0],["2025-08-29",38378.38,38378.38,38378.38,38378.38,0],["2025-09-03",38378.38,38378.38,38378.38,38378.38,0],["2025-09-04",32621.62,32621.62,32621.62,32621.62,1000],["2025-09-05",28783.78,28783.78,28783.78,28783.78,1000],["2025-09-08",28783.78,28783.78,28783.78,28783.78,0],["2025-09-09",28783.78,28783.78,28783.78,28783.78,0],["2025-09-10",28783.78,28783.78,28783.78,28783.78,0],["2025-09-11",28783.78,28783.78,28783.78,28783.78,0],["2025-09-12",28783.78,28783.78,28783.78,28783.78,0],["2025-09-15",28783.78,28783.78,28783.78,28783.78,0],["2025-09-16",28783.78,28783.78,28783.78,28783.78,0],["2025-09-17",28783.78,28783.78,28783.78,28783.78,0],["2025-09-18",28783.78,28783.78,28783.78,28783.78,0],["2025-09-19",28783.78,28783.78,28783.78,28783.78,0],["2025-09-22",28783.78,28783.78,28783.78,28783.78,0],["2025-09-23",28783.78,28783.78,28783.78,28783.78,0],["2025-09-24",28783.78,28783.78,28783.78,28783.78,0],["2025-09-25",28783.78,28783.78,28783.78,28783.78,0],["2025-09-26",28783.78,28783.78,28783.78,28783.78,0],["2025-09-29",28783.78,28783.78,28783.78,28783.78,0],["2025-09-30",28783.78,28783.78,28783.78,28783.78,0],["2025-10-01",28783.78,28783.78,28783.78,28783.78,0],["2025-10-02",28783.78,28783.78,28783.78,28783.78,0],["2025-10-03",28783.78,28783.78,28783.78,28783.78,0],["2025-10-06",28783.78,28783.78,28783.78,28783.78,0],["2025-10-07",28783.78,28783.78,28783.78,28783.78,0],["2025-10-08",28783.78,28783.78,28783.78,28783.78,0],["2025-10-09",28783.78,28783.78,28783.78,28783.78,0],["2025-10-10",28783.78,28783.78,28783.78,28783.78,0],["2025-10-13",28783.78,28783.78,28783.78,28783.78,0],["2025-10-14",28783.78,28783.78,28783.78,28783.78,0],["2025-10-15",28783.78,28783.78,28783.78,28783.78,0],["2025-10-16",28783.78,28783.78,28783.78,28783.78,0],["2025-10-17",28783.78,28783.78,28783.78,28783.78,0],["2025-10-20",28783.78,28783.78,28783.78,28783.78,0],["2025-10-21",28783.78,28783.78,28783.78,28783.78,0],["2025-10-22",28783.78,28783.78,28783.78,28783.78,0],["2025-10-23",28783.78,28783.78,28783.78,28783.78,0],["2025-10-24",28783.78,28783.78,28783.78,28783.78,0],["2025-10-27",28783.78,28783.78,28783.78,28783.78,0],["2025-10-28",28783.78,28783.78,28783.78,28783.78,0],["2025-10-29",28783.78,28783.78,28783.78,28783.78,0],["2025-10-30",28783.78,28783.78,28783.78,28783.78,0],["2025-10-31",28783.78,28783.78,28783.78,28783.78,0],["2025-11-03",28783.78,28783.78,28783.78,28783.78,0],["2025-11-04",28783.78,28783.78,28783.78,28783.78,0],["2025-11-05",28783.78,28783.78,28783.78,28783.78,0],["2025-11-06",28783.78,28783.78,28783.78,28783.78,0],["2025-11-07",38378.38,38378.38,38378.38,38378.38,100],["2025-11-10",38378.38,38378.38,38378.38,38378.38,0],["2025-11-11",38378.38,38378.38,38378.38,38378.38,0],["2025-11-12",38378.38,38378.38,38378.38,38378.38,0],["2025-11-13",38378.38,38378.38,38378.38,38378.38,0],["2025-11-14",38378.38,38378.38,38378.38,38378.38,0],["2025-11-17",38378.38,38378.38,38378.38,38378.38,0],["2025-11-18",38378.38,38378.38,38378.38,38378.38,0],["2025-11-19",38378.38,38378.38,38378.38,38378.38,0],["2025-11-20",38378.38,38378.38,38378.38,38378.38,0],["2025-11-21",38378.38,38378.38,38378.38,38378.38,0],["2025-11-24",38378.38,38378.38,38378.38,38378.38,0],["2025-11-25",38378.38,38378.38,38378.38,38378.38,0],["2025-11-26",38378.38,38378.38,38378.38,38378.38,0],["2025-11-27",38378.38,38378.38,38378.38,38378.38,0],["2025-11-28",38378.38,38378.38,38378.38,38378.38,0],["2025-12-01",38378.38,38378.38,38378.38,38378.38,0],["2025-12-02",38378.38,38378.38,38378.38,38378.38,0],["2025-12-03",38378.38,38378.38,38378.38,38378.38,0],["2025-12-04",37418.92,37418.92,37418.92,37418.92,100],["2025-12-05",37418.92,37418.92,37418.92,37418.92,0],["2025-12-08",37418.92,37418.92,37418.92,37418.92,0],["2025-12-09",37418.92,37418.92,37418.92,37418.92,0],["2025-12-10",37418.92,37418.92,37418.92,37418.92,0],["2025-12-11",37418.92,37418.92,37418.92,37418.92,0],["2025-12-12",37418.92,37418.92,37418.92,37418.92,0],["2025-12-15",37418.92,37418.92,37418.92,37418.92,0],["2025-12-16",37418.92,37418.92,37418.92,37418.92,0],["2025-12-17",37418.92,37418.92,37418.92,37418.92,0],["2025-12-18",37418.92,37418.92,37418.92,37418.92,0],["2025-12-19",37418.92,37418.92,37418.92,37418.92,0],["2025-12-22",37418.92,37418.92,37418.92,37418.92,0],["2025-12-23",31854.05,31854.05,31854.05,31854.05,200],["2025-12-24",31854.05,31854.05,31854.05,31854.05,0],["2025-12-25",27152.7,27152.7,27152.7,27152.7,200],["2025-12-26",27152.7,27152.7,27152.7,27152.7,0],["2025-12-29",27152.7,27152.7,27152.7,27152.7,0],["2025-12-30",23602.7,23602.7,23602.7,23602.7,200],["2025-12-31",23602.7,23602.7,23602.7,23602.7,0],["2026-01-05",23602.7,23602.7,23602.7,23602.7,0],["2026-01-06",23602.7,23602.7,23602.7,23602.7,0],["2026-01-07",23602.7,23602.7,23602.7,23602.7,0],["2026-01-08",27056.76,27056.76,27056.76,27056.76,100],["2026-01-09",27056.76,27056.76,27056.76,27056.76,0],["2026-01-12",27056.76,27056.76,27056.76,27056.76,0],["2026-01-13",27056.76,27056.76,27056.76,27056.76,0],["2026-01-14",27056.76,27056.76,27056.76,27056.76,0],["2026-01-15",23218.92,23218.92,23218.92,23218.92,100],["2026-01-16",23218.92,23218.92,23218.92,23218.92,0],["2026-01-19",21395.95,21395.95,21395.95,21395.95,100],["2026-01-20",21395.95,21395.95,21395.95,21395.95,0],["2026-01-21",21395.95,21395.95,21395.95,21395.95,0],["2026-01-22",21395.95,21395.95,21395.95,21395.95,0],["2026-01-23",21395.95,21395.95,21395.95,21395.95,0],["2026-01-26",21395.95,21395.95,21395.95,21395.95,0],["2026-01-27",21395.95,21395.95,21395.95,21395.95,0],["2026-01-28",21587.84,21587.84,21395.95,21395.95,2000],["2026-01-29",21491.89,21491.89,21491.89,21491.89,0],["2026-01-30",24658.11,24658.11,24658.11,24658.11,100],["2026-02-02",28304.05,28304.05,28304.05,28304.05,1000],["2026-02-03",28304.05,32429.73,28304.05,32429.73,200],["2026-02-04",33005.41,33005.41,33005.41,33005.41,100],["2026-02-05",33005.41,33005.41,33005.41,33005.41,0],["2026-02-06",33005.41,33005.41,33005.41,33005.41,0],["2026-02-09",33005.41,33005.41,33005.41,33005.41,0],["2026-02-10",33005.41,33005.41,33005.41,33005.41,0],["2026-02-11",33005.41,33005.41,33005.41,33005.41,0],["2026-02-12",33005.41,33005.41,33005.41,33005.41,0],["2026-02-13",33005.41,33005.41,33005.41,33005.41,0],["2026-02-23",33005.41,33005.41,33005.41,33005.41,0],["2026-02-24",33005.41,33005.41,33005.41,33005.41,0],["2026-02-25",33005.41,33005.41,33005.41,33005.41,0],["2026-02-26",33005.41,33005.41,33005.41,33005.41,0],["2026-02-27",28112.16,33581.08,28112.16,33581.08,2200],["2026-03-02",28400.0,28400.0,28400.0,28400.0,0],["2026-03-03",28400.0,28400.0,28400.0,28400.0,0],["2026-03-04",28400.0,28400.0,28400.0,28400.0,0],["2026-03-05",28400.0,28400.0,28400.0,28400.0,0],["2026-03-06",28400.0,28400.0,28400.0,28400.0,0],["2026-03-09",28400.0,28400.0,28400.0,28400.0,0],["2026-03-10",28400.0,28400.0,28400.0,28400.0,0],["2026-03-11",28400.0,28400.0,28400.0,28400.0,0],["2026-03-12",28400.0,28400.0,28400.0,28400.0,0],["2026-03-13",28400.0,28400.0,28400.0,28400.0,0],["2026-03-16",28400.0,28400.0,28400.0,28400.0,0],["2026-03-17",28400.0,28400.0,28400.0,28400.0,0],["2026-03-18",28400.0,28400.0,28400.0,28400.0,0],["2026-03-19",28400.0,28400.0,28400.0,28400.0,0],["2026-03-20",28400.0,28400.0,28400.0,28400.0,0],["2026-03-23",28400.0,28400.0,28400.0,28400.0,0],["2026-03-24",28400.0,28400.0,28400.0,28400.0,0],["2026-03-25",28400.0,28400.0,28400.0,28400.0,0],["2026-03-26",28400.0,28400.0,28400.0,28400.0,0],["2026-03-27",28400.0,28400.0,28400.0,28400.0,0],["2026-03-30",28400.0,28400.0,28400.0,28400.0,0],["2026-03-31",28400.0,28400.0,28400.0,28400.0,0],["2026-04-01",28400.0,28400.0,28400.0,28400.0,0],["2026-04-02",28400.0,28400.0,28400.0,28400.0,0],["2026-04-03",28400.0,28400.0,28400.0,28400.0,0],["2026-04-06",28400.0,28400.0,28400.0,28400.0,0],["2026-04-07",28400.0,28400.0,28400.0,28400.0,0],["2026-04-08",28400.0,28400.0,28400.0,28400.0,0],["2026-04-09",28400.0,28400.0,28400.0,28400.0,0],["2026-04-10",28400.0,28400.0,28400.0,28400.0,0],["2026-04-13",28400.0,28400.0,28400.0,28400.0,0],["2026-04-14",28400.0,28400.0,28400.0,28400.0,0],["2026-04-15",28400.0,28400.0,28400.0,28400.0,0],["2026-04-16",28400.0,28400.0,28400.0,28400.0,0],["2026-04-17",28400.0,28400.0,28400.0,28400.0,0],["2026-04-20",28400.0,28400.0,28400.0,28400.0,0],["2026-04-21",28400.0,28400.0,28400.0,28400.0,0],["2026-04-22",28400.0,28400.0,28400.0,28400.0,0],["2026-04-23",28400.0,28400.0,28400.0,28400.0,0],["2026-04-24",28400.0,28400.0,28400.0,28400.0,0],["2026-04-28",28400.0,28400.0,28400.0,28400.0,0],["2026-04-29",28400.0,28400.0,28400.0,28400.0,0],["2026-05-04",28400.0,28400.0,28400.0,28400.0,0],["2026-05-05",28400.0,28400.0,28400.0,28400.0,0],["2026-05-06",28400.0,28400.0,28400.0,28400.0,0],["2026-05-07",28400.0,28400.0,28400.0,28400.0,0],["2026-05-08",28400.0,28400.0,28400.0,28400.0,0],["2026-05-11",28400.0,28400.0,28400.0,28400.0,0],["2026-05-12",28400.0,28400.0,28400.0,28400.0,0],["2026-05-13",28400.0,28400.0,28400.0,28400.0,0],["2026-05-14",28400.0,28400.0,28400.0,28400.0,0],["2026-05-15",28400.0,28400.0,28400.0,28400.0,0],["2026-05-18",28400.0,28400.0,28400.0,28400.0,0],["2026-05-19",28400.0,28400.0,28400.0,28400.0,0],["2026-05-20",28400.0,28400.0,28400.0,28400.0,0],["2026-05-21",28400.0,28400.0,28400.0,28400.0,0],["2026-05-22",28400.0,28400.0,28400.0,28400.0,0],["2026-05-25",28400.0,28400.0,28400.0,28400.0,0],["2026-05-26",28400.0,28400.0,28400.0,28400.0,0],["2026-05-27",28400.0,28400.0,28400.0,28400.0,0],["2026-05-28",28400.0,28400.0,28400.0,28400.0,0],["2026-05-29",28400.0,28400.0,28400.0,28400.0,0],["2026-06-01",28400.0,28400.0,28400.0,28400.0,0],["2026-06-02",28400.0,28400.0,28400.0,28400.0,0],["2026-06-03",28400.0,28400.0,28400.0,28400.0,0],["2026-06-04",28400.0,28400.0,28400.0,28400.0,0],["2026-06-05",28400.0,28400.0,28400.0,28400.0,0],["2026-06-08",28400.0,28400.0,28400.0,28400.0,0],["2026-06-09",28400.0,28400.0,28400.0,28400.0,0],["2026-06-10",28400.0,28400.0,28400.0,28400.0,0],["2026-06-11",28400.0,28400.0,28400.0,28400.0,0],["2026-06-12",28400.0,28400.0,28400.0,28400.0,0],["2026-06-15",28400.0,28400.0,28400.0,28400.0,0],["2026-06-16",28400.0,28400.0,28400.0,28400.0,0],["2026-06-17",28400.0,28400.0,28400.0,28400.0,0],["2026-06-18",28400.0,28400.0,28400.0,28400.0,0],["2026-06-19",28400.0,28400.0,28400.0,28400.0,0],["2026-06-22",28400.0,28400.0,28400.0,28400.0,0],["2026-06-23",28400.0,28400.0,28400.0,28400.0,0],["2026-06-24",28400.0,28400.0,28400.0,28400.0,0],["2026-06-25",28400.0,28400.0,28400.0,28400.0,0],["2026-06-26",28400.0,28400.0,28400.0,28400.0,0],["2026-06-29",28400.0,28400.0,28400.0,28400.0,0],["2026-06-30",28400.0,28400.0,28400.0,28400.0,0],["2026-07-01",18600.0,18600.0,18600.0,18600.0,200],["2026-07-02",18600.0,18600.0,18600.0,18600.0,0],["2026-07-03",18600.0,18600.0,18600.0,18600.0,0],["2026-07-06",21300.0,21300.0,21300.0,21300.0,700],["2026-07-07",21300.0,21300.0,21300.0,21300.0,0],["2026-07-08",21300.0,21300.0,21300.0,21300.0,200],["2026-07-09",21300.0,21300.0,21300.0,21300.0,0],["2026-07-10",18700.0,18700.0,18700.0,18700.0,100],["2026-07-13",21500.0,21500.0,21500.0,21500.0,100],["2026-07-14",18700.0,18700.0,18700.0,18700.0,100],["2026-07-15",15900.0,15900.0,15900.0,15900.0,100],["2026-07-16",15900.0,15900.0,15900.0,15900.0,0],["2026-07-17",13600.0,13600.0,13600.0,13600.0,100],["2026-07-20",13600.0,13600.0,13600.0,13600.0,0],["2026-07-21",13600.0,13600.0,13600.0,13600.0,2000],["2026-07-22",13600.0,13600.0,13600.0,13600.0,0],["2026-07-23",13600.0,13600.0,13600.0,13600.0,0],["2026-07-24",13600.0,13600.0,13600.0,13600.0,0],["2026-07-27",13600.0,13600.0,13600.0,13600.0,2000],["2026-07-28",13600.0,13600.0,13600.0,13600.0,0],["2026-07-29",13600.0,13600.0,13600.0,13600.0,0],["2026-07-30",13600.0,13600.0,13600.0,13600.0,0],["2026-07-31",13600.0,13600.0,13600.0,13600.0,0],["2026-08-03",13600.0,13600.0,13600.0,13600.0,1000],["2026-08-04",13600.0,13600.0,13600.0,13600.0,0],["2026-08-05",13600.0,13600.0,13600.0,13600.0,0],["2026-08-06",13600.0,13600.0,13600.0,13600.0,0],["2026-08-07",13600.0,13600.0,13600.0,13600.0,0],["2026-08-10",13600.0,13600.0,13600.0,13600.0,0],["2026-08-11",13600.0,13600.0,13600.0,13600.0,0],["2026-08-12",13600.0,13600.0,13600.0,13600.0,0],["2026-08-13",15600.0,15600.0,15600.0,15600.0,200],["2026-08-14",15600.0,15600.0,15600.0,15600.0,0],["2026-08-17",15600.0,15600.0,15600.0,15600.0,0],["2026-08-18",15600.0,15600.0,15600.0,15600.0,0],["2026-08-19",15600.0,15600.0,15600.0,15600.0,10000],["2026-08-20",15600.0,15600.0,15600.0,15600.0,0],["2026-08-21",15600.0,15600.0,15600.0,15600.0,0],["2026-08-24",15600.0,15600.0,15600.0,15600.0,0],["2026-08-25",15600.0,15600.0,15600.0,15600.0,0],["2026-08-26",15600.0,15600.0,15600.0,15600.0,0],["2026-08-27",15600.0,15600.0,15600.0,15600.0,0],["2026-08-28",15600.0,15600.0,15600.0,15600.0,0],["2026-09-03",15600.0,15600.0,15600.0,15600.0,0],["2026-09-04",15600.0,15600.0,15600.0,15600.0,0],["2026-09-07",17900.0,17900.0,17900.0,17900.0,100],["2026-09-08",17900.0,17900.0,17900.0,17900.0,0],["2026-09-09",17900.0,17900.0,17900.0,17900.0,0],["2026-09-10",17900.0,17900.0,17900.0,17900.0,0],["2026-09-11",20500.0,20500.0,20500.0,20500.0,100],["2026-09-14",20500.0,20500.0,20500.0,20500.0,0],["2026-09-15",23500.0,23500.0,23500.0,23500.0,9238],["2026-09-16",27000.0,27000.0,27000.0,27000.0,100],["2026-09-17",27000.0,27000.0,27000.0,27000.0,0],["2026-09-18",30900.0,30900.0,30900.0,30900.0,100],["2026-09-21",30900.0,30900.0,30900.0,30900.0,0],["2026-09-22",35400.0,35400.0,35400.0,35400.0,100],["2026-09-23",35400.0,35400.0,35400.0,35400.0,0],["2026-09-24",35400.0,35400.0,35400.0,35400.0,1000],["2026-09-25",35400.0,35400.0,35400.0,35400.0,0],["2026-09-28",35400.0,35400.0,35400.0,35400.0,0],["2026-09-29",35400.0,35400.0,35400.0,35400.0,0],["2026-09-30",35400.0,35400.0,35400.0,35400.0,0],["2026-10-01",35400.0,35400.0,35400.0,35400.0,0],["2026-10-02",35400.0,35400.0,35400.0,35400.0,0],["2026-10-05",35400.0,35400.0,35400.0,35400.0,0],["2026-10-06",35400.0,35400.0,35400.0,35400.0,0],["2026-10-07",35400.0,35400.0,35400.0,35400.0,0],["2026-10-08",34000.0,34000.0,34000.0,34000.0,100],["2026-10-09",34000.0,34000.0,34000.0,34000.0,0],["2026-10-12",34000.0,34000.0,34000.0,34000.0,0]]}