{"sym":"DVC","index":false,"bars":[["2013-12-13",6336.19,6336.19,6336.19,6336.19,0],["2013-12-17",6336.19,6336.19,6336.19,6336.19,0],["2013-12-18",6336.19,6336.19,6336.19,6336.19,0],["2013-12-19",6336.19,6336.19,6336.19,6336.19,0],["2013-12-20",6336.19,6336.19,6336.19,6336.19,0],["2013-12-23",5068.95,5068.95,5068.95,5068.95,300],["2013-12-24",5068.95,5068.95,5068.95,5068.95,0],["2013-12-25",5068.95,5068.95,5068.95,5068.95,0],["2013-12-26",5068.95,5068.95,5068.95,5068.95,0],["2013-12-27",4604.3,4604.3,4562.06,4562.06,400],["2013-12-30",4139.64,4139.64,4139.64,4139.64,100],["2013-12-31",3759.47,3759.47,3759.47,3759.47,100],["2014-01-02",3759.47,3759.47,3759.47,3759.47,0],["2014-01-03",3759.47,3759.47,3759.47,3759.47,0],["2014-01-06",3759.47,3759.47,3759.47,3759.47,0],["2014-01-07",3759.47,3759.47,3759.47,3759.47,0],["2014-01-08",3759.47,3759.47,3759.47,3759.47,0],["2014-01-09",3759.47,3759.47,3759.47,3759.47,0],["2014-01-10",4097.4,4097.4,3463.78,3463.78,1200],["2014-01-13",3632.75,3632.75,3632.75,3632.75,100],["2014-01-14",3843.95,3843.95,3843.95,3843.95,100],["2014-01-15",3843.95,3843.95,3843.95,3843.95,0],["2014-01-16",4012.92,4012.92,3886.2,3886.2,58200],["2014-01-17",4012.92,4012.92,4012.92,4012.92,0],["2014-01-20",4012.92,4012.92,4012.92,4012.92,0],["2014-01-21",4012.92,4012.92,4012.92,4012.92,0],["2014-01-22",4012.92,4012.92,4012.92,4012.92,0],["2014-01-23",4012.92,4012.92,4012.92,4012.92,0],["2014-01-24",4012.92,4012.92,4012.92,4012.92,1173],["2014-01-27",4012.92,4012.92,4012.92,4012.92,0],["2014-02-06",4012.92,4012.92,4012.92,4012.92,0],["2014-02-07",4012.92,4012.92,4012.92,4012.92,0],["2014-02-10",4012.92,4012.92,4012.92,4012.92,0],["2014-02-11",4012.92,4012.92,4012.92,4012.92,0],["2014-02-12",4012.92,4012.92,4012.92,4012.92,0],["2014-02-13",4012.92,4012.92,4012.92,4012.92,0],["2014-02-14",4012.92,4012.92,4012.92,4012.92,0],["2014-02-17",4012.92,4012.92,4012.92,4012.92,0],["2014-02-18",4012.92,4012.92,4012.92,4012.92,0],["2014-02-19",4012.92,4012.92,4012.92,4012.92,0],["2014-02-20",4012.92,4012.92,3632.75,4012.92,0],["2014-02-21",4012.92,4012.92,4012.92,4012.92,0],["2014-02-24",4012.92,4012.92,4012.92,4012.92,0],["2014-02-25",4012.92,4012.92,3632.75,4012.92,0],["2014-02-26",4012.92,4012.92,4012.92,4012.92,0],["2014-02-27",4012.92,4012.92,4012.92,4012.92,0],["2014-02-28",4012.92,4012.92,4012.92,4012.92,0],["2014-03-03",4012.92,4012.92,4012.92,4012.92,0],["2014-03-04",4012.92,4012.92,4012.92,4012.92,0],["2014-03-05",4012.92,4012.92,4012.92,4012.92,0],["2014-03-06",4012.92,4012.92,4012.92,4012.92,0],["2014-03-07",4012.92,4012.92,4012.92,4012.92,0],["2014-03-10",4012.92,4012.92,4012.92,4012.92,0],["2014-03-11",4012.92,4012.92,4012.92,4012.92,0],["2014-03-12",4012.92,4012.92,4012.92,4012.92,0],["2014-03-13",4012.92,4012.92,4012.92,4012.92,0],["2014-03-14",4012.92,4012.92,4012.92,4012.92,0],["2014-03-17",4012.92,4012.92,4012.92,4012.92,0],["2014-03-18",4012.92,4012.92,4012.92,4012.92,0],["2014-03-19",4012.92,4012.92,4012.92,4012.92,0],["2014-03-20",4012.92,4012.92,4012.92,4012.92,0],["2014-03-21",4012.92,4012.92,4012.92,4012.92,0],["2014-03-24",4012.92,4012.92,4012.92,4012.92,0],["2014-03-25",4012.92,4012.92,4012.92,4012.92,0],["2014-03-26",4012.92,4012.92,4012.92,4012.92,0],["2014-03-27",4012.92,4012.92,4012.92,4012.92,0],["2014-03-28",4012.92,4012.92,4012.92,4012.92,0],["2014-03-31",4012.92,4012.92,4012.92,4012.92,0],["2014-04-01",4012.92,4012.92,4012.92,4012.92,0],["2014-04-02",4012.92,4012.92,4012.92,4012.92,0],["2014-04-03",4012.92,4012.92,4012.92,4012.92,0],["2014-04-04",4012.92,4012.92,4012.92,4012.92,0],["2014-04-07",4012.92,4012.92,4012.92,4012.92,0],["2014-04-08",4012.92,4012.92,4012.92,4012.92,0],["2014-04-10",4012.92,4012.92,4012.92,4012.92,0],["2014-04-11",3632.75,3632.75,3632.75,3632.75,100],["2014-04-14",3632.75,3632.75,3632.75,3632.75,0],["2014-04-15",3632.75,3632.75,3632.75,3632.75,0],["2014-04-16",3632.75,3632.75,3632.75,3632.75,0],["2014-04-17",3632.75,3632.75,3632.75,3632.75,0],["2014-04-18",3632.75,3632.75,3632.75,3632.75,0],["2014-04-21",3632.75,3632.75,3632.75,3632.75,0],["2014-04-22",3801.71,3801.71,3801.71,3801.71,16060],["2014-04-23",3294.82,3294.82,3294.82,3294.82,4673],["2014-04-24",3632.75,3632.75,3632.75,3632.75,0],["2014-04-25",3632.75,3632.75,3632.75,3632.75,0],["2014-04-28",3632.75,3632.75,3632.75,3632.75,376],["2014-04-29",3632.75,3632.75,3632.75,3632.75,0],["2014-05-05",3632.75,3632.75,3632.75,3632.75,0],["2014-05-06",3632.75,3632.75,3632.75,3632.75,0],["2014-05-07",3632.75,3632.75,3632.75,3632.75,0],["2014-05-08",3632.75,3632.75,3632.75,3632.75,0],["2014-05-09",3632.75,3632.75,3632.75,3632.75,0],["2014-05-12",3632.75,3632.75,3632.75,3632.75,0],["2014-05-13",3632.75,3632.75,3632.75,3632.75,0],["2014-05-14",3632.75,3632.75,3632.75,3632.75,0],["2014-05-15",3632.75,3632.75,3632.75,3632.75,0],["2014-05-16",3632.75,3632.75,3632.75,3632.75,0],["2014-05-19",3632.75,3632.75,3632.75,3632.75,0],["2014-05-20",3632.75,3632.75,3632.75,3632.75,0],["2014-05-21",3632.75,3632.75,3632.75,3632.75,0],["2014-05-22",3632.75,3632.75,3632.75,3632.75,0],["2014-05-23",3632.75,3632.75,3632.75,3632.75,0],["2014-05-26",3632.75,3632.75,3632.75,3632.75,0],["2014-05-27",3632.75,3632.75,3632.75,3632.75,0],["2014-05-28",3632.75,3632.75,3632.75,3632.75,0],["2014-05-29",3632.75,3632.75,3632.75,3632.75,0],["2014-05-30",3632.75,3632.75,3632.75,3632.75,0],["2014-06-02",3632.75,3632.75,3632.75,3632.75,0],["2014-06-03",3970.68,3970.68,3970.68,3970.68,200],["2014-06-04",3970.68,3970.68,3970.68,3970.68,0],["2014-06-05",3970.68,3970.68,3970.68,3970.68,0],["2014-06-06",3590.51,3590.51,3590.51,3590.51,100],["2014-06-09",3590.51,3590.51,3590.51,3590.51,0],["2014-06-10",3590.51,3590.51,3590.51,3590.51,0],["2014-06-11",3590.51,3590.51,3590.51,3590.51,0],["2014-06-12",3590.51,3590.51,3590.51,3590.51,0],["2014-06-13",3590.51,3590.51,3590.51,3590.51,0],["2014-06-16",3590.51,3590.51,3590.51,3590.51,0],["2014-06-17",3590.51,3590.51,3590.51,3590.51,0],["2014-06-18",3590.51,3590.51,3590.51,3590.51,0],["2014-06-19",3590.51,3590.51,3590.51,3590.51,0],["2014-06-20",3590.51,3590.51,3590.51,3590.51,0],["2014-06-23",3590.51,3590.51,3590.51,3590.51,0],["2014-06-24",3590.51,3590.51,3590.51,3590.51,0],["2014-06-25",3590.51,3590.51,3590.51,3590.51,0],["2014-06-26",3590.51,3590.51,3590.51,3590.51,0],["2014-06-27",3590.51,3590.51,3590.51,3590.51,0],["2014-06-30",3590.51,3590.51,3590.51,3590.51,0],["2014-07-01",3590.51,3590.51,3590.51,3590.51,0],["2014-07-02",3590.51,3590.51,3590.51,3590.51,0],["2014-07-03",3590.51,3590.51,3590.51,3590.51,0],["2014-07-04",3590.51,3590.51,3590.51,3590.51,0],["2014-07-07",3590.51,3590.51,3590.51,3590.51,0],["2014-07-08",3590.51,3590.51,3590.51,3590.51,0],["2014-07-09",3590.51,3590.51,3590.51,3590.51,0],["2014-07-10",3590.51,3590.51,3590.51,3590.51,0],["2014-07-11",3590.51,3590.51,3590.51,3590.51,0],["2014-07-14",3590.51,3590.51,3590.51,3590.51,0],["2014-07-15",3590.51,3590.51,3590.51,3590.51,0],["2014-07-16",3590.51,3590.51,3590.51,3590.51,0],["2014-07-17",3590.51,3590.51,3590.51,3590.51,0],["2014-07-18",3590.51,3590.51,3590.51,3590.51,0],["2014-07-21",3590.51,3590.51,3590.51,3590.51,0],["2014-07-22",3590.51,3590.51,3590.51,3590.51,0],["2014-07-23",3590.51,3590.51,3590.51,3590.51,0],["2014-07-24",3590.51,3590.51,3590.51,3590.51,0],["2014-07-25",3590.51,3590.51,3590.51,3590.51,0],["2014-07-28",3590.51,3590.51,3590.51,3590.51,0],["2014-07-29",3590.51,3590.51,3590.51,3590.51,0],["2014-07-30",3590.51,3590.51,3590.51,3590.51,0],["2014-07-31",3590.51,3590.51,3590.51,3590.51,0],["2014-08-01",3590.51,3590.51,3590.51,3590.51,0],["2014-08-04",3590.51,3590.51,3590.51,3590.51,0],["2014-08-05",3590.51,3590.51,3590.51,3590.51,0],["2014-08-06",3590.51,3590.51,3590.51,3590.51,0],["2014-08-07",3590.51,3590.51,3590.51,3590.51,0],["2014-08-08",3590.51,3590.51,3590.51,3590.51,0],["2014-08-11",3590.51,3590.51,3590.51,3590.51,0],["2014-08-12",3379.3,3379.3,3379.3,3379.3,100],["2014-08-13",3379.3,3379.3,3379.3,3379.3,0],["2014-08-14",3379.3,3379.3,3379.3,3379.3,0],["2014-08-15",3379.3,3379.3,3379.3,3379.3,0],["2014-08-18",3379.3,3379.3,3379.3,3379.3,0],["2014-08-19",3379.3,3379.3,3379.3,3379.3,0],["2014-08-20",3379.3,3379.3,3379.3,3379.3,0],["2014-08-21",3379.3,3379.3,3379.3,3379.3,0],["2014-08-22",3379.3,3379.3,3379.3,3379.3,0],["2014-08-25",3379.3,3379.3,3379.3,3379.3,0],["2014-08-26",3379.3,3379.3,3379.3,3379.3,0],["2014-08-27",3379.3,3379.3,3379.3,3379.3,0],["2014-08-28",3379.3,3379.3,3379.3,3379.3,0],["2014-08-29",3379.3,3379.3,3379.3,3379.3,0],["2014-09-03",3379.3,3379.3,3379.3,3379.3,0],["2014-09-04",3379.3,3379.3,3379.3,3379.3,0],["2014-09-05",3379.3,3379.3,3379.3,3379.3,0],["2014-09-08",3379.3,3379.3,3379.3,3379.3,0],["2014-09-09",3379.3,3379.3,3379.3,3379.3,0],["2014-09-10",3379.3,3379.3,3379.3,3379.3,0],["2014-09-11",3379.3,3379.3,3379.3,3379.3,0],["2014-09-12",3379.3,3379.3,3379.3,3379.3,0],["2014-09-15",3379.3,3379.3,3379.3,3379.3,0],["2014-09-16",3379.3,3379.3,3379.3,3379.3,0],["2014-09-17",3379.3,3379.3,3379.3,3379.3,0],["2014-09-18",3379.3,3379.3,3379.3,3379.3,0],["2014-09-19",3379.3,3379.3,3379.3,3379.3,0],["2014-09-22",4688.78,4688.78,3759.47,3759.47,200],["2014-09-23",4224.13,4224.13,4224.13,4224.13,0],["2014-09-24",4646.54,4646.54,3801.71,3801.71,200],["2014-09-25",4646.54,4646.54,3843.95,3843.95,200],["2014-09-26",4266.37,4266.37,4266.37,4266.37,0],["2014-09-29",4266.37,4266.37,4266.37,4266.37,0],["2014-09-30",3843.95,3843.95,3843.95,3843.95,100],["2014-10-01",3843.95,3843.95,3843.95,3843.95,0],["2014-10-02",3843.95,3843.95,3843.95,3843.95,0],["2014-10-03",3843.95,3843.95,3843.95,3843.95,0],["2014-10-06",3843.95,3843.95,3843.95,3843.95,0],["2014-10-07",3843.95,3843.95,3843.95,3843.95,0],["2014-10-08",3843.95,3843.95,3843.95,3843.95,0],["2014-10-09",3843.95,3843.95,3843.95,3843.95,0],["2014-10-10",3843.95,3843.95,3843.95,3843.95,0],["2014-10-13",3843.95,3843.95,3843.95,3843.95,0],["2014-10-14",3843.95,3843.95,3843.95,3843.95,0],["2014-10-15",3843.95,3843.95,3843.95,3843.95,0],["2014-10-16",3843.95,3843.95,3843.95,3843.95,0],["2014-10-17",3843.95,3843.95,3843.95,3843.95,0],["2014-10-20",3843.95,3843.95,3843.95,3843.95,0],["2014-10-21",3843.95,3843.95,3843.95,3843.95,0],["2014-10-22",3843.95,3843.95,3843.95,3843.95,0],["2014-10-23",3843.95,3843.95,3843.95,3843.95,0],["2014-10-24",3843.95,3843.95,3843.95,3843.95,0],["2014-10-27",3843.95,3843.95,3843.95,3843.95,0],["2014-10-28",3843.95,3843.95,3843.95,3843.95,0],["2014-10-29",3843.95,3843.95,3843.95,3843.95,0],["2014-10-30",3843.95,3843.95,3843.95,3843.95,0],["2014-10-31",3843.95,3843.95,3843.95,3843.95,0],["2014-11-03",3843.95,3843.95,3843.95,3843.95,0],["2014-11-04",3843.95,3843.95,3843.95,3843.95,0],["2014-11-05",3843.95,3843.95,3843.95,3843.95,0],["2014-11-06",3843.95,3843.95,3843.95,3843.95,0],["2014-11-07",3843.95,3843.95,3843.95,3843.95,0],["2014-11-10",3632.75,3632.75,3632.75,3632.75,100],["2014-11-11",3632.75,3632.75,3632.75,3632.75,0],["2014-11-12",3632.75,3632.75,3632.75,3632.75,0],["2014-11-13",3632.75,3632.75,3632.75,3632.75,0],["2014-11-14",3632.75,3632.75,3632.75,3632.75,0],["2014-11-17",3632.75,3632.75,3632.75,3632.75,0],["2014-11-18",3632.75,3632.75,3632.75,3632.75,0],["2014-11-19",3970.68,3970.68,3970.68,3970.68,100],["2014-11-20",3970.68,3970.68,3970.68,3970.68,0],["2014-11-21",3970.68,3970.68,3970.68,3970.68,0],["2014-11-24",3970.68,3970.68,3970.68,3970.68,0],["2014-11-25",3970.68,3970.68,3970.68,3970.68,0],["2014-11-26",4350.85,4350.85,4350.85,4350.85,800],["2014-11-27",4350.85,4350.85,4350.85,4350.85,0],["2014-11-28",4781.15,4781.15,4781.15,4781.15,200],["2014-12-01",4781.15,4781.15,4781.15,4781.15,100],["2014-12-02",4781.15,4781.15,4781.15,4781.15,0],["2014-12-03",4781.15,4781.15,4781.15,4781.15,0],["2014-12-04",4781.15,4781.15,4781.15,4781.15,100],["2014-12-05",4781.15,4781.15,4781.15,4781.15,0],["2014-12-08",4781.15,4781.15,4781.15,4781.15,0],["2014-12-09",4781.15,4781.15,4781.15,4781.15,0],["2014-12-10",4781.15,4781.15,4781.15,4781.15,30000],["2014-12-11",4781.15,4781.15,4781.15,4781.15,0],["2014-12-12",4781.15,4781.15,4781.15,4781.15,0],["2014-12-15",4781.15,4781.15,4781.15,4781.15,0],["2014-12-16",4781.15,4781.15,4781.15,4781.15,0],["2014-12-17",4781.15,4781.15,4781.15,4781.15,35000],["2014-12-18",4781.15,4781.15,4781.15,4781.15,0],["2014-12-19",4781.15,4781.15,4781.15,4781.15,0],["2014-12-22",4781.15,4781.15,4781.15,4781.15,0],["2014-12-23",4781.15,4781.15,4781.15,4781.15,0],["2014-12-24",4781.15,4781.15,4781.15,4781.15,0],["2014-12-25",4781.15,4781.15,4781.15,4781.15,0],["2014-12-26",4781.15,4781.15,4781.15,4781.15,0],["2014-12-29",4781.15,4781.15,4781.15,4781.15,0],["2014-12-30",4781.15,4781.15,4781.15,4781.15,0],["2014-12-31",4781.15,4781.15,4781.15,4781.15,0],["2015-01-05",4781.15,4781.15,4781.15,4781.15,0],["2015-01-06",4781.15,4781.15,4781.15,4781.15,0],["2015-01-07",4781.15,4781.15,4781.15,4781.15,0],["2015-01-08",4781.15,4781.15,4781.15,4781.15,0],["2015-01-09",4781.15,4781.15,4781.15,4781.15,0],["2015-01-12",4781.15,4781.15,4781.15,4781.15,0],["2015-01-13",4781.15,4781.15,4781.15,4781.15,0],["2015-01-14",4781.15,4781.15,4781.15,4781.15,0],["2015-01-15",4781.15,4781.15,4781.15,4781.15,0],["2015-01-16",4781.15,4781.15,4781.15,4781.15,0],["2015-01-19",4781.15,4781.15,4781.15,4781.15,0],["2015-01-20",5259.27,5259.27,5259.27,5259.27,900],["2015-01-21",5259.27,5259.27,5259.27,5259.27,100],["2015-01-22",5737.38,5737.38,5737.38,5737.38,1000],["2015-01-23",5737.38,5737.38,5737.38,5737.38,2900],["2015-01-26",5737.38,5737.38,5737.38,5737.38,0],["2015-01-27",5737.38,5737.38,5737.38,5737.38,0],["2015-01-28",5737.38,5737.38,5737.38,5737.38,0],["2015-01-29",5737.38,5737.38,5737.38,5737.38,0],["2015-01-30",5785.2,5785.2,5785.2,5785.2,100],["2015-02-02",5785.2,5785.2,5785.2,5785.2,0],["2015-02-03",6263.31,6263.31,6263.31,6263.31,100],["2015-02-04",6263.31,6263.31,6263.31,6263.31,0],["2015-02-05",6263.31,6263.31,6263.31,6263.31,0],["2015-02-06",6263.31,6263.31,6263.31,6263.31,0],["2015-02-09",6263.31,6263.31,6263.31,6263.31,0],["2015-02-10",6263.31,6263.31,6263.31,6263.31,0],["2015-02-11",5976.44,5976.44,5976.44,5976.44,800],["2015-02-12",5976.44,5976.44,5976.44,5976.44,0],["2015-02-13",5976.44,5976.44,5976.44,5976.44,0],["2015-02-24",5976.44,5976.44,5976.44,5976.44,0],["2015-02-25",5976.44,5976.44,5976.44,5976.44,0],["2015-02-26",5450.51,5450.51,5402.7,5402.7,200],["2015-02-27",5976.44,5976.44,5976.44,5976.44,100],["2015-03-02",5976.44,5976.44,5976.44,5976.44,0],["2015-03-03",5402.7,6454.56,5402.7,6454.56,400],["2015-03-04",5976.44,6215.5,5976.44,6215.5,2300],["2015-03-05",6024.25,6024.25,6024.25,6024.25,0],["2015-03-06",6024.25,6024.25,6024.25,6024.25,0],["2015-03-09",6024.25,6024.25,6024.25,6024.25,0],["2015-03-10",6024.25,6024.25,6024.25,6024.25,0],["2015-03-11",6024.25,6024.25,6024.25,6024.25,15400],["2015-03-12",6024.25,6024.25,6024.25,6024.25,0],["2015-03-13",6597.99,6597.99,6454.56,6454.56,2100],["2015-03-16",6454.56,6454.56,6454.56,6454.56,0],["2015-03-17",6454.56,6454.56,6454.56,6454.56,0],["2015-03-18",6932.67,6932.67,6932.67,6932.67,100],["2015-03-19",6932.67,6932.67,6932.67,6932.67,0],["2015-03-20",6932.67,6932.67,6932.67,6932.67,0],["2015-03-23",7506.41,7506.41,7506.41,7506.41,100],["2015-03-24",7506.41,7506.41,7506.41,7506.41,0],["2015-03-25",7171.73,7171.73,7171.73,7171.73,1900],["2015-03-26",7171.73,7171.73,7171.73,7171.73,0],["2015-03-27",7888.9,7888.9,7888.9,7888.9,100],["2015-03-30",8606.08,8606.08,8606.08,8606.08,100],["2015-03-31",8606.08,8606.08,8606.08,8606.08,0],["2015-04-01",8606.08,8606.08,8606.08,8606.08,0],["2015-04-02",8606.08,8606.08,8606.08,8606.08,0],["2015-04-03",8606.08,8606.08,8606.08,8606.08,0],["2015-04-06",9466.68,9466.68,9466.68,9466.68,100],["2015-04-07",9466.68,9466.68,9466.68,9466.68,100],["2015-04-08",8558.26,8558.26,8558.26,8558.26,100],["2015-04-09",8558.26,8558.26,8558.26,8558.26,0],["2015-04-10",8558.26,8558.26,8558.26,8558.26,0],["2015-04-13",7745.47,7745.47,7745.47,7745.47,200],["2015-04-14",7745.47,7745.47,7745.47,7745.47,0],["2015-04-15",7745.47,7745.47,7745.47,7745.47,0],["2015-04-16",7745.47,7745.47,7745.47,7745.47,0],["2015-04-17",7745.47,7745.47,7745.47,7745.47,0],["2015-04-20",7745.47,7745.47,7745.47,7745.47,0],["2015-04-21",7745.47,7745.47,7745.47,7745.47,0],["2015-04-22",6980.48,6980.48,6980.48,6980.48,100],["2015-04-23",6980.48,6980.48,6980.48,6980.48,0],["2015-04-24",6980.48,6980.48,6980.48,6980.48,0],["2015-04-27",6980.48,6980.48,6980.48,6980.48,0],["2015-05-04",6980.48,6980.48,6980.48,6980.48,0],["2015-05-05",6980.48,6980.48,6980.48,6980.48,0],["2015-05-06",6980.48,6980.48,6980.48,6980.48,0],["2015-05-07",6980.48,6980.48,6980.48,6980.48,0],["2015-05-08",6980.48,6980.48,6980.48,6980.48,300],["2015-05-11",6980.48,6980.48,6980.48,6980.48,0],["2015-05-12",6311.12,6311.12,6311.12,6311.12,100],["2015-05-13",6215.5,6215.5,5737.38,5737.38,4800],["2015-05-14",6215.5,6215.5,6215.5,6215.5,0],["2015-05-15",6215.5,6215.5,6215.5,6215.5,0],["2015-05-18",6215.5,6215.5,6215.5,6215.5,0],["2015-05-19",6215.5,6215.5,6215.5,6215.5,0],["2015-05-20",5593.95,5593.95,5593.95,5593.95,3400],["2015-05-21",5068.02,5068.02,5068.02,5068.02,100],["2015-05-22",5068.02,5068.02,5068.02,5068.02,0],["2015-05-25",4589.91,4589.91,4589.91,4589.91,100],["2015-05-26",4207.41,4207.41,4207.41,4207.41,100],["2015-05-27",3920.55,3920.55,3920.55,3920.55,100],["2015-05-28",3920.55,3920.55,3920.55,3920.55,100],["2015-05-29",3920.55,3920.55,3920.55,3920.55,0],["2015-06-01",3920.55,3920.55,3920.55,3920.55,0],["2015-06-02",3920.55,3920.55,3920.55,3920.55,0],["2015-06-03",3920.55,3920.55,3920.55,3920.55,0],["2015-06-04",3920.55,3920.55,3920.55,3920.55,0],["2015-06-05",3920.55,3920.55,3920.55,3920.55,0],["2015-06-08",3920.55,3920.55,3920.55,3920.55,0],["2015-06-09",4303.04,4303.04,4303.04,4303.04,200],["2015-06-10",4303.04,4303.04,4303.04,4303.04,0],["2015-06-11",4303.04,4303.04,4303.04,4303.04,0],["2015-06-12",4303.04,4303.04,4303.04,4303.04,0],["2015-06-15",4303.04,4303.04,4303.04,4303.04,0],["2015-06-16",4303.04,4303.04,4303.04,4303.04,0],["2015-06-17",4303.04,4303.04,4303.04,4303.04,0],["2015-06-18",4303.04,4303.04,4303.04,4303.04,0],["2015-06-19",4303.04,4303.04,4303.04,4303.04,0],["2015-06-22",4303.04,4303.04,4303.04,4303.04,6660],["2015-06-23",4303.04,4303.04,4303.04,4303.04,0],["2015-06-24",4303.04,4303.04,4303.04,4303.04,0],["2015-06-25",4303.04,4303.04,4303.04,4303.04,0],["2015-06-26",4303.04,4303.04,4303.04,4303.04,0],["2015-06-29",4303.04,4303.04,4303.04,4303.04,0],["2015-06-30",4303.04,4303.04,4303.04,4303.04,0],["2015-07-01",4303.04,4303.04,4303.04,4303.04,0],["2015-07-02",4303.04,4303.04,4303.04,4303.04,0],["2015-07-03",4303.04,4303.04,4303.04,4303.04,0],["2015-07-06",4303.04,4303.04,4303.04,4303.04,0],["2015-07-07",4303.04,4303.04,4303.04,4303.04,0],["2015-07-08",4303.04,4303.04,4303.04,4303.04,0],["2015-07-09",4303.04,4303.04,4303.04,4303.04,0],["2015-07-10",4303.04,4303.04,4303.04,4303.04,0],["2015-07-13",4303.04,4303.04,4303.04,4303.04,0],["2015-07-14",4303.04,4303.04,4303.04,4303.04,0],["2015-07-15",4303.04,4303.04,4303.04,4303.04,0],["2015-07-16",4303.04,4303.04,4303.04,4303.04,0],["2015-07-17",4303.04,4303.04,4303.04,4303.04,0],["2015-07-20",4303.04,4303.04,4303.04,4303.04,0],["2015-07-21",4303.04,4303.04,4303.04,4303.04,0],["2015-07-22",4303.04,4303.04,4303.04,4303.04,0],["2015-07-23",4303.04,4303.04,4303.04,4303.04,0],["2015-07-24",4303.04,4303.04,4303.04,4303.04,0],["2015-07-27",4303.04,4303.04,4303.04,4303.04,0],["2015-07-28",4303.04,4303.04,4303.04,4303.04,0],["2015-07-29",4303.04,4303.04,4303.04,4303.04,0],["2015-07-30",4303.04,4303.04,4303.04,4303.04,0],["2015-07-31",4303.04,4303.04,4303.04,4303.04,0],["2015-08-03",4303.04,4303.04,4303.04,4303.04,0],["2015-08-04",4303.04,4303.04,4303.04,4303.04,0],["2015-08-05",4303.04,4303.04,4303.04,4303.04,0],["2015-08-06",4303.04,4303.04,4303.04,4303.04,0],["2015-08-07",4303.04,4303.04,4303.04,4303.04,0],["2015-08-10",4303.04,4303.04,4303.04,4303.04,0],["2015-08-11",4303.04,4303.04,4303.04,4303.04,0],["2015-08-12",4303.04,4303.04,4303.04,4303.04,0],["2015-08-13",4303.04,4303.04,4303.04,4303.04,0],["2015-08-14",4303.04,4303.04,4303.04,4303.04,0],["2015-08-17",4303.04,4303.04,4303.04,4303.04,0],["2015-08-18",4303.04,4303.04,4303.04,4303.04,0],["2015-08-19",4303.04,4303.04,4303.04,4303.04,0],["2015-08-20",4303.04,4303.04,4303.04,4303.04,0],["2015-08-21",4303.04,4303.04,4303.04,4303.04,0],["2015-08-24",4303.04,4303.04,4303.04,4303.04,0],["2015-08-25",4303.04,4303.04,4303.04,4303.04,0],["2015-08-26",4303.04,4303.04,4303.04,4303.04,0],["2015-08-27",4111.79,4111.79,4111.79,4111.79,100],["2015-08-28",4111.79,4111.79,4111.79,4111.79,0],["2015-08-31",4111.79,4111.79,4111.79,4111.79,0],["2015-09-01",4063.98,4063.98,4063.98,4063.98,200],["2015-09-03",4063.98,4063.98,4063.98,4063.98,0],["2015-09-04",4063.98,4063.98,4063.98,4063.98,0],["2015-09-07",4063.98,4063.98,4063.98,4063.98,0],["2015-09-08",4063.98,4063.98,4063.98,4063.98,0],["2015-09-09",4063.98,4063.98,4063.98,4063.98,0],["2015-09-10",4063.98,4063.98,4063.98,4063.98,0],["2015-09-11",4063.98,4063.98,4063.98,4063.98,0],["2015-09-14",4063.98,4063.98,4063.98,4063.98,0],["2015-09-15",4063.98,4063.98,4063.98,4063.98,0],["2015-09-16",4063.98,4063.98,4063.98,4063.98,0],["2015-09-17",4063.98,4063.98,4063.98,4063.98,0],["2015-09-18",4063.98,4063.98,4063.98,4063.98,0],["2015-09-21",4063.98,4063.98,4063.98,4063.98,0],["2015-09-22",4063.98,4063.98,4063.98,4063.98,0],["2015-09-23",4063.98,4063.98,4063.98,4063.98,0],["2015-09-24",4063.98,4063.98,4063.98,4063.98,0],["2015-09-25",4637.72,4637.72,4637.72,4637.72,200],["2015-09-28",4637.72,4637.72,4637.72,4637.72,0],["2015-09-29",4637.72,4637.72,4637.72,4637.72,0],["2015-09-30",4637.72,4637.72,4637.72,4637.72,0],["2015-10-01",4637.72,4637.72,4637.72,4637.72,0],["2015-10-02",4637.72,4637.72,4637.72,4637.72,0],["2015-10-05",4637.72,4637.72,4637.72,4637.72,0],["2015-10-06",4637.72,4637.72,4637.72,4637.72,0],["2015-10-07",4637.72,4637.72,4637.72,4637.72,0],["2015-10-08",4637.72,4637.72,4637.72,4637.72,0],["2015-10-09",4637.72,4637.72,4637.72,4637.72,0],["2015-10-12",4637.72,4637.72,4637.72,4637.72,0],["2015-10-13",4637.72,4637.72,4637.72,4637.72,0],["2015-10-14",4637.72,4637.72,4637.72,4637.72,0],["2015-10-15",4637.72,4637.72,4637.72,4637.72,0],["2015-10-16",4637.72,4637.72,4637.72,4637.72,0],["2015-10-19",4637.72,4637.72,4637.72,4637.72,0],["2015-10-20",4637.72,4637.72,4637.72,4637.72,0],["2015-10-21",4637.72,4637.72,4637.72,4637.72,0],["2015-10-22",4637.72,4637.72,4637.72,4637.72,0],["2015-10-23",4637.72,4637.72,4637.72,4637.72,0],["2015-10-26",4637.72,4637.72,4637.72,4637.72,0],["2015-10-27",4637.72,4637.72,4637.72,4637.72,0],["2015-10-28",4637.72,4637.72,4637.72,4637.72,0],["2015-10-29",4637.72,4637.72,4637.72,4637.72,0],["2015-10-30",4637.72,4637.72,4637.72,4637.72,0],["2015-11-02",4637.72,4637.72,4637.72,4637.72,0],["2015-11-03",4637.72,4637.72,4637.72,4637.72,0],["2015-11-04",4637.72,4637.72,4637.72,4637.72,0],["2015-11-05",4637.72,4637.72,4637.72,4637.72,0],["2015-11-06",4637.72,4637.72,4637.72,4637.72,0],["2015-11-09",4637.72,4637.72,4637.72,4637.72,0],["2015-11-10",4637.72,4637.72,4637.72,4637.72,0],["2015-11-11",4637.72,4637.72,4637.72,4637.72,0],["2015-11-12",4637.72,4637.72,4637.72,4637.72,0],["2015-11-13",4637.72,4637.72,4637.72,4637.72,0],["2015-11-16",4637.72,4637.72,4637.72,4637.72,0],["2015-11-17",4637.72,4637.72,4637.72,4637.72,0],["2015-11-18",4637.72,4637.72,4637.72,4637.72,0],["2015-11-19",4637.72,4637.72,4637.72,4637.72,0],["2015-11-20",4637.72,4637.72,4637.72,4637.72,0],["2015-11-23",4637.72,4637.72,4637.72,4637.72,0],["2015-11-24",4637.72,4637.72,4637.72,4637.72,0],["2015-11-25",4637.72,4637.72,4637.72,4637.72,0],["2015-11-26",4637.72,4637.72,4637.72,4637.72,0],["2015-11-27",4637.72,4637.72,4637.72,4637.72,0],["2015-11-30",4637.72,4637.72,4637.72,4637.72,0],["2015-12-01",4637.72,4637.72,4637.72,4637.72,0],["2015-12-02",4637.72,4637.72,4637.72,4637.72,0],["2015-12-03",4637.72,4637.72,4637.72,4637.72,0],["2015-12-04",4637.72,4637.72,4637.72,4637.72,0],["2015-12-07",4637.72,4637.72,4637.72,4637.72,0],["2015-12-08",4637.72,4637.72,4637.72,4637.72,0],["2015-12-09",4637.72,4637.72,4637.72,4637.72,0],["2015-12-10",4637.72,4637.72,4637.72,4637.72,0],["2015-12-11",4637.72,4637.72,4637.72,4637.72,0],["2015-12-14",4637.72,4637.72,4637.72,4637.72,0],["2015-12-15",4637.72,4637.72,4637.72,4637.72,0],["2015-12-16",4637.72,4637.72,4637.72,4637.72,0],["2015-12-17",4637.72,4637.72,4637.72,4637.72,0],["2015-12-18",4637.72,4637.72,4637.72,4637.72,0],["2015-12-21",4637.72,4637.72,4637.72,4637.72,0],["2015-12-22",4637.72,4637.72,4637.72,4637.72,0],["2015-12-23",4637.72,4637.72,4637.72,4637.72,0],["2015-12-24",4637.72,4637.72,4637.72,4637.72,0],["2015-12-25",4637.72,4637.72,4637.72,4637.72,0],["2015-12-28",4637.72,4637.72,4637.72,4637.72,0],["2015-12-29",4637.72,4637.72,4637.72,4637.72,0],["2015-12-30",4637.72,4637.72,4637.72,4637.72,0],["2015-12-31",4637.72,4637.72,4637.72,4637.72,0],["2016-01-04",4637.72,4637.72,4637.72,4637.72,0],["2016-01-05",4637.72,4637.72,4637.72,4637.72,0],["2016-01-06",4637.72,4637.72,4637.72,4637.72,0],["2016-01-07",4637.72,4637.72,4637.72,4637.72,0],["2016-01-08",4637.72,4637.72,4637.72,4637.72,0],["2016-01-11",4637.72,4637.72,4637.72,4637.72,0],["2016-01-12",4637.72,4637.72,4637.72,4637.72,0],["2016-01-13",4637.72,4637.72,4637.72,4637.72,0],["2016-01-14",4637.72,4637.72,4637.72,4637.72,0],["2016-01-15",4637.72,4637.72,4637.72,4637.72,0],["2016-01-18",4637.72,4637.72,4637.72,4637.72,0],["2016-01-19",4637.72,4637.72,4637.72,4637.72,0],["2016-01-20",4637.72,4637.72,4637.72,4637.72,0],["2016-01-21",4637.72,4637.72,4637.72,4637.72,0],["2016-01-22",4637.72,4637.72,4637.72,4637.72,0],["2016-01-25",4637.72,4637.72,4637.72,4637.72,0],["2016-01-26",4637.72,4637.72,4637.72,4637.72,0],["2016-01-27",4637.72,4637.72,4637.72,4637.72,0],["2016-01-28",4637.72,4637.72,4637.72,4637.72,0],["2016-01-29",4637.72,4637.72,4637.72,4637.72,0],["2016-02-01",4637.72,4637.72,4637.72,4637.72,0],["2016-02-02",4637.72,4637.72,4637.72,4637.72,0],["2016-02-03",4637.72,4637.72,4637.72,4637.72,0],["2016-02-04",4637.72,4637.72,4637.72,4637.72,0],["2016-02-05",4637.72,4637.72,4637.72,4637.72,0],["2016-02-15",4637.72,4637.72,4637.72,4637.72,0],["2016-02-16",4637.72,4637.72,4637.72,4637.72,200],["2016-02-17",4637.72,4637.72,4637.72,4637.72,0],["2016-02-18",4637.72,4637.72,4637.72,4637.72,0],["2016-02-19",4637.72,4637.72,4637.72,4637.72,0],["2016-02-22",4637.72,4637.72,4637.72,4637.72,0],["2016-02-23",4637.72,4637.72,4637.72,4637.72,0],["2016-02-24",4637.72,4637.72,4637.72,4637.72,0],["2016-02-25",4637.72,4637.72,4637.72,4637.72,0],["2016-02-26",4637.72,4637.72,4637.72,4637.72,0],["2016-02-29",4637.72,4637.72,4637.72,4637.72,0],["2016-03-01",4637.72,4637.72,4637.72,4637.72,0],["2016-03-02",4637.72,4637.72,4637.72,4637.72,0],["2016-03-03",4637.72,4637.72,4637.72,4637.72,0],["2016-03-04",4637.72,4637.72,4637.72,4637.72,0],["2016-03-07",4637.72,4637.72,4637.72,4637.72,0],["2016-03-08",4637.72,4637.72,4637.72,4637.72,0],["2016-03-09",4637.72,4637.72,4637.72,4637.72,0],["2016-03-10",4637.72,4637.72,4637.72,4637.72,0],["2016-03-11",4637.72,4637.72,4637.72,4637.72,0],["2016-03-14",4637.72,4637.72,4637.72,4637.72,0],["2016-03-15",4637.72,4637.72,4637.72,4637.72,0],["2016-03-16",4637.72,4637.72,4637.72,4637.72,0],["2016-03-17",4637.72,4637.72,4637.72,4637.72,0],["2016-03-18",4637.72,4637.72,4637.72,4637.72,0],["2016-03-21",4637.72,4637.72,4637.72,4637.72,0],["2016-03-22",4637.72,4637.72,4637.72,4637.72,0],["2016-03-23",4637.72,4637.72,4637.72,4637.72,0],["2016-03-24",4637.72,4637.72,4637.72,4637.72,0],["2016-03-25",4637.72,4637.72,4637.72,4637.72,0],["2016-03-28",4637.72,4637.72,4637.72,4637.72,0],["2016-03-29",4637.72,4637.72,4637.72,4637.72,0],["2016-03-30",4637.72,4637.72,4637.72,4637.72,0],["2016-03-31",4637.72,4637.72,4637.72,4637.72,0],["2016-04-01",4637.72,4637.72,4637.72,4637.72,0],["2016-04-04",4637.72,4637.72,4637.72,4637.72,0],["2016-04-05",4637.72,4637.72,4637.72,4637.72,0],["2016-04-06",4637.72,4637.72,4637.72,4637.72,0],["2016-04-07",4637.72,4637.72,4637.72,4637.72,0],["2016-04-08",4637.72,4637.72,4637.72,4637.72,0],["2016-04-11",4637.72,4637.72,4637.72,4637.72,0],["2016-04-12",4637.72,4637.72,4637.72,4637.72,0],["2016-04-13",4637.72,4637.72,4637.72,4637.72,0],["2016-04-14",4637.72,4637.72,4637.72,4637.72,0],["2016-04-15",4637.72,4637.72,4637.72,4637.72,0],["2016-04-19",5249.29,5249.29,5249.29,5249.29,100],["2016-04-20",5962.78,6013.74,5962.78,6013.74,1100],["2016-04-21",6013.74,6013.74,6013.74,6013.74,0],["2016-04-22",6013.74,6013.74,6013.74,6013.74,0],["2016-04-25",6013.74,6013.74,6013.74,6013.74,0],["2016-04-26",6013.74,6013.74,6013.74,6013.74,200],["2016-04-27",6013.74,6013.74,6013.74,6013.74,0],["2016-04-28",6013.74,6013.74,6013.74,6013.74,0],["2016-04-29",6013.74,6013.74,6013.74,6013.74,0],["2016-05-04",6013.74,6013.74,6013.74,6013.74,0],["2016-05-05",6013.74,6013.74,6013.74,6013.74,0],["2016-05-06",6013.74,6013.74,6013.74,6013.74,0],["2016-05-09",6013.74,6013.74,6013.74,6013.74,0],["2016-05-10",6013.74,6013.74,6013.74,6013.74,0],["2016-05-11",6013.74,6013.74,6013.74,6013.74,0],["2016-05-12",6013.74,6013.74,6013.74,6013.74,0],["2016-05-13",6910.53,6910.53,6805.03,6805.03,2700],["2016-05-16",6857.78,6857.78,6857.78,6857.78,500],["2016-05-17",6857.78,6857.78,6857.78,6857.78,0],["2016-05-18",6963.28,6963.28,6963.28,6963.28,200],["2016-05-19",6963.28,6963.28,6963.28,6963.28,0],["2016-05-20",6963.28,6963.28,6963.28,6963.28,0],["2016-05-23",6963.28,6963.28,6963.28,6963.28,0],["2016-05-24",6963.28,6963.28,6963.28,6963.28,0],["2016-05-25",6963.28,6963.28,6963.28,6963.28,0],["2016-05-26",5960.99,5960.99,5960.99,5960.99,100],["2016-05-27",5116.96,5116.96,5116.96,5116.96,100],["2016-05-30",4431.18,4431.18,4431.18,4431.18,100],["2016-05-31",4431.18,4431.18,4431.18,4431.18,0],["2016-06-01",4167.42,4167.42,4167.42,4167.42,100],["2016-06-02",4167.42,4167.42,4167.42,4167.42,0],["2016-06-03",4167.42,4167.42,4167.42,4167.42,0],["2016-06-06",4167.42,4167.42,4167.42,4167.42,0],["2016-06-07",4167.42,4167.42,4167.42,4167.42,0],["2016-06-08",4167.42,4167.42,4167.42,4167.42,0],["2016-06-09",4167.42,4167.42,4167.42,4167.42,0],["2016-06-10",4167.42,4167.42,4167.42,4167.42,0],["2016-06-13",3850.91,3850.91,3850.91,3850.91,100],["2016-06-14",3850.91,3850.91,3850.91,3850.91,0],["2016-06-15",3850.91,3850.91,3850.91,3850.91,0],["2016-06-16",3850.91,3850.91,3850.91,3850.91,0],["2016-06-17",3850.91,3850.91,3850.91,3850.91,0],["2016-06-20",3850.91,3850.91,3850.91,3850.91,0],["2016-06-21",3850.91,3850.91,3850.91,3850.91,0],["2016-06-22",3850.91,3850.91,3850.91,3850.91,0],["2016-06-23",3850.91,3850.91,3850.91,3850.91,0],["2016-06-24",4378.43,4378.43,4378.43,4378.43,100],["2016-06-27",4483.93,4483.93,4483.93,4483.93,100],["2016-06-28",4483.93,4483.93,4483.93,4483.93,0],["2016-06-29",4483.93,4483.93,4483.93,4483.93,0],["2016-06-30",4589.44,4589.44,4589.44,4589.44,100],["2016-07-01",4589.44,4589.44,4589.44,4589.44,0],["2016-07-04",4589.44,4589.44,4589.44,4589.44,0],["2016-07-05",4589.44,4589.44,4589.44,4589.44,0],["2016-07-06",5275.21,5275.21,5275.21,5275.21,1000],["2016-07-07",6066.5,6066.5,6066.5,6066.5,7100],["2016-07-08",6066.5,6066.5,6066.5,6066.5,500],["2016-07-11",5802.74,5802.74,5802.74,5802.74,200],["2016-07-12",5644.48,5644.48,5644.48,5644.48,1000],["2016-07-13",5591.73,5591.73,5591.73,5591.73,300],["2016-07-14",5591.73,5591.73,5591.73,5591.73,0],["2016-07-15",5591.73,5591.73,5591.73,5591.73,0],["2016-07-18",5591.73,5591.73,5591.73,5591.73,0],["2016-07-19",5591.73,5591.73,5591.73,5591.73,0],["2016-07-20",5697.23,5697.23,5697.23,5697.23,200],["2016-07-21",5697.23,5697.23,5697.23,5697.23,0],["2016-07-22",5697.23,5697.23,5697.23,5697.23,0],["2016-07-25",5697.23,5697.23,5697.23,5697.23,0],["2016-07-26",5697.23,5697.23,5697.23,5697.23,0],["2016-07-27",5697.23,5697.23,5697.23,5697.23,0],["2016-07-28",5697.23,5697.23,5697.23,5697.23,0],["2016-07-29",5697.23,5697.23,5697.23,5697.23,0],["2016-08-01",5697.23,5697.23,5697.23,5697.23,0],["2016-08-02",5697.23,5697.23,5697.23,5697.23,0],["2016-08-03",5697.23,5697.23,5697.23,5697.23,0],["2016-08-04",5697.23,5697.23,5697.23,5697.23,0],["2016-08-05",5697.23,5697.23,5697.23,5697.23,0],["2016-08-08",5697.23,5697.23,5697.23,5697.23,0],["2016-08-09",5697.23,5697.23,5697.23,5697.23,0],["2016-08-10",5697.23,5697.23,5697.23,5697.23,0],["2016-08-11",5697.23,5697.23,5697.23,5697.23,0],["2016-08-12",5697.23,5697.23,5697.23,5697.23,0],["2016-08-15",5697.23,5697.23,5697.23,5697.23,0],["2016-08-16",5697.23,5697.23,5697.23,5697.23,0],["2016-08-17",5697.23,5697.23,5697.23,5697.23,0],["2016-08-18",5697.23,5697.23,5697.23,5697.23,0],["2016-08-19",5697.23,5697.23,5697.23,5697.23,0],["2016-08-22",5697.23,5697.23,5697.23,5697.23,0],["2016-08-23",5697.23,5697.23,5697.23,5697.23,0],["2016-08-24",5697.23,5697.23,5697.23,5697.23,0],["2016-08-25",5697.23,5697.23,5697.23,5697.23,0],["2016-08-26",5697.23,5697.23,5697.23,5697.23,0],["2016-08-29",5697.23,5697.23,5697.23,5697.23,0],["2016-08-30",5697.23,5697.23,5697.23,5697.23,0],["2016-08-31",5697.23,5697.23,5697.23,5697.23,0],["2016-09-01",5697.23,5697.23,5697.23,5697.23,0],["2016-09-05",5697.23,5697.23,5697.23,5697.23,0],["2016-09-06",5697.23,5697.23,5697.23,5697.23,0],["2016-09-07",5697.23,5697.23,5697.23,5697.23,0],["2016-09-08",5697.23,5697.23,5697.23,5697.23,0],["2016-09-09",5697.23,5697.23,5697.23,5697.23,0],["2016-09-12",5697.23,5697.23,5697.23,5697.23,0],["2016-09-13",5697.23,5697.23,5697.23,5697.23,0],["2016-09-14",5697.23,5697.23,5697.23,5697.23,0],["2016-09-15",5697.23,5697.23,5697.23,5697.23,0],["2016-09-16",5697.23,5697.23,5697.23,5697.23,0],["2016-09-19",5697.23,5697.23,5697.23,5697.23,0],["2016-09-20",5697.23,5697.23,5697.23,5697.23,0],["2016-09-21",5697.23,5697.23,5697.23,5697.23,0],["2016-09-22",5697.23,5697.23,5697.23,5697.23,0],["2016-09-23",5697.23,5697.23,5697.23,5697.23,0],["2016-09-26",5697.23,5697.23,5697.23,5697.23,0],["2016-09-27",5697.23,5697.23,5697.23,5697.23,0],["2016-09-28",5697.23,5697.23,5697.23,5697.23,0],["2016-09-29",3534.39,3534.39,3534.39,3534.39,100],["2016-09-30",4061.92,4061.92,4061.92,4061.92,100],["2016-10-03",4061.92,4061.92,4061.92,4061.92,0],["2016-10-04",4061.92,4061.92,4061.92,4061.92,0],["2016-10-05",4061.92,4061.92,4061.92,4061.92,0],["2016-10-06",4061.92,4061.92,4061.92,4061.92,0],["2016-10-07",4061.92,4061.92,4061.92,4061.92,0],["2016-10-10",4061.92,4061.92,4061.92,4061.92,0],["2016-10-11",4061.92,4061.92,4061.92,4061.92,0],["2016-10-12",4061.92,4061.92,4061.92,4061.92,0],["2016-10-13",4061.92,4061.92,4061.92,4061.92,0],["2016-10-14",4642.19,4642.19,4642.19,4642.19,100],["2016-10-17",4747.69,4747.69,4747.69,4747.69,100],["2016-10-18",5433.47,5433.47,5433.47,5433.47,1100],["2016-10-19",5433.47,5433.47,5433.47,5433.47,900],["2016-10-20",5433.47,5433.47,5433.47,5433.47,0],["2016-10-21",5433.47,5433.47,5433.47,5433.47,0],["2016-10-24",5433.47,5433.47,5433.47,5433.47,0],["2016-10-25",5433.47,5433.47,5433.47,5433.47,0],["2016-10-26",5433.47,5433.47,5433.47,5433.47,0],["2016-10-27",6224.75,6224.75,6224.75,6224.75,100],["2016-10-28",6224.75,6224.75,6224.75,6224.75,0],["2016-10-31",6224.75,6224.75,6224.75,6224.75,0],["2016-11-01",6224.75,6224.75,6224.75,6224.75,0],["2016-11-02",6224.75,6224.75,6224.75,6224.75,0],["2016-11-03",6224.75,6224.75,6224.75,6224.75,0],["2016-11-04",6224.75,6224.75,6224.75,6224.75,0],["2016-11-07",6224.75,6224.75,6224.75,6224.75,0],["2016-11-08",6224.75,6224.75,6224.75,6224.75,2745],["2016-11-09",6224.75,6224.75,6224.75,6224.75,0],["2016-11-10",6224.75,6224.75,6224.75,6224.75,0],["2016-11-11",6224.75,6224.75,6224.75,6224.75,0],["2016-11-14",6224.75,6224.75,6224.75,6224.75,0],["2016-11-15",6224.75,6224.75,6224.75,6224.75,0],["2016-11-16",6224.75,6224.75,6224.75,6224.75,0],["2016-11-17",6224.75,6224.75,6224.75,6224.75,0],["2016-11-18",6224.75,6224.75,6224.75,6224.75,0],["2016-11-21",6224.75,6224.75,6224.75,6224.75,0],["2016-11-22",6224.75,6224.75,6224.75,6224.75,0],["2016-11-23",6224.75,6224.75,6224.75,6224.75,0],["2016-11-24",6224.75,6224.75,6224.75,6224.75,0],["2016-11-25",6224.75,6224.75,6224.75,6224.75,0],["2016-11-28",6224.75,6224.75,6224.75,6224.75,0],["2016-11-29",6224.75,6224.75,6224.75,6224.75,0],["2016-11-30",6224.75,6224.75,6224.75,6224.75,0],["2016-12-01",6224.75,6224.75,6224.75,6224.75,0],["2016-12-02",6224.75,6224.75,6224.75,6224.75,0],["2016-12-05",6224.75,6224.75,6224.75,6224.75,0],["2016-12-06",6224.75,6224.75,6224.75,6224.75,0],["2016-12-07",6224.75,6224.75,6224.75,6224.75,0],["2016-12-08",6224.75,6224.75,6224.75,6224.75,0],["2016-12-09",6224.75,6224.75,6224.75,6224.75,0],["2016-12-12",6224.75,6224.75,6224.75,6224.75,0],["2016-12-13",6224.75,6224.75,6224.75,6224.75,0],["2016-12-14",6224.75,6224.75,6224.75,6224.75,0],["2016-12-15",6224.75,6224.75,6224.75,6224.75,0],["2016-12-16",6224.75,6224.75,6224.75,6224.75,0],["2016-12-19",6224.75,6224.75,6224.75,6224.75,0],["2016-12-20",6224.75,6224.75,6224.75,6224.75,0],["2016-12-21",6224.75,6224.75,6224.75,6224.75,0],["2016-12-22",6224.75,6224.75,6224.75,6224.75,0],["2016-12-23",6224.75,6224.75,6224.75,6224.75,0],["2016-12-26",6224.75,6224.75,6224.75,6224.75,0],["2016-12-27",6224.75,6224.75,6224.75,6224.75,0],["2016-12-28",6224.75,6224.75,6224.75,6224.75,0],["2016-12-29",6224.75,6224.75,6224.75,6224.75,0],["2016-12-30",6224.75,6224.75,6224.75,6224.75,0],["2017-01-03",4783.84,4783.84,4783.84,4783.84,100],["2017-01-04",4783.84,4783.84,4783.84,4783.84,0],["2017-01-05",4783.84,4783.84,4783.84,4783.84,0],["2017-01-06",4783.84,4783.84,4783.84,4783.84,0],["2017-01-09",4783.84,4783.84,4783.84,4783.84,0],["2017-01-10",4783.84,4783.84,4783.84,4783.84,0],["2017-01-11",4783.84,4783.84,4783.84,4783.84,0],["2017-01-12",4783.84,4783.84,4783.84,4783.84,0],["2017-01-13",4783.84,4783.84,4783.84,4783.84,0],["2017-01-16",4783.84,4783.84,4783.84,4783.84,0],["2017-01-17",4783.84,4783.84,4783.84,4783.84,0],["2017-01-18",4783.84,4783.84,4783.84,4783.84,0],["2017-01-19",4783.84,4783.84,4783.84,4783.84,0],["2017-01-20",4783.84,4783.84,4783.84,4783.84,0],["2017-01-23",4783.84,4783.84,4783.84,4783.84,0],["2017-01-24",4783.84,4783.84,4783.84,4783.84,0],["2017-01-25",4783.84,4783.84,4783.84,4783.84,0],["2017-02-02",4783.84,4783.84,4783.84,4783.84,0],["2017-02-03",4783.84,4783.84,4783.84,4783.84,0],["2017-02-06",4783.84,4783.84,4783.84,4783.84,0],["2017-02-07",4783.84,4783.84,4783.84,4783.84,0],["2017-02-08",4783.84,4783.84,4783.84,4783.84,0],["2017-02-09",4783.84,4783.84,4783.84,4783.84,0],["2017-02-10",4783.84,4783.84,4783.84,4783.84,0],["2017-02-13",4783.84,4783.84,4783.84,4783.84,0],["2017-02-14",5475.48,5475.48,5475.48,5475.48,100],["2017-02-15",5475.48,5475.48,5475.48,5475.48,0],["2017-02-16",6282.39,6282.39,6282.39,6282.39,400],["2017-02-17",6282.39,6282.39,6282.39,6282.39,0],["2017-02-20",6282.39,6282.39,6282.39,6282.39,0],["2017-02-21",6916.39,6916.39,5360.2,5417.84,300],["2017-02-22",5878.93,5878.93,5878.93,5878.93,0],["2017-02-23",5878.93,5878.93,5878.93,5878.93,0],["2017-02-24",5878.93,5878.93,5878.93,5878.93,0],["2017-02-27",6340.03,6340.03,6340.03,6340.03,100],["2017-02-28",6340.03,6340.03,6340.03,6340.03,100],["2017-03-01",6340.03,6340.03,6340.03,6340.03,0],["2017-03-02",6340.03,6340.03,6340.03,6340.03,0],["2017-03-03",6340.03,6340.03,6340.03,6340.03,0],["2017-03-06",6340.03,6340.03,6340.03,6340.03,0],["2017-03-07",6340.03,6340.03,6340.03,6340.03,0],["2017-03-08",6340.03,6340.03,6340.03,6340.03,0],["2017-03-09",6340.03,6340.03,6340.03,6340.03,0],["2017-03-10",6340.03,6340.03,6340.03,6340.03,100],["2017-03-13",6340.03,6340.03,6340.03,6340.03,0],["2017-03-14",6340.03,6340.03,6340.03,6340.03,100],["2017-03-15",6743.48,6743.48,6743.48,6743.48,100],["2017-03-16",6743.48,6743.48,6743.48,6743.48,82],["2017-03-17",6743.48,6743.48,6743.48,6743.48,0],["2017-03-20",6743.48,6743.48,6743.48,6743.48,0],["2017-03-21",6743.48,6743.48,6743.48,6743.48,0],["2017-03-22",6743.48,6743.48,6743.48,6743.48,0],["2017-03-23",6743.48,6743.48,6743.48,6743.48,0],["2017-03-24",6743.48,6743.48,6743.48,6743.48,0],["2017-03-27",6743.48,6743.48,6743.48,6743.48,0],["2017-03-28",6743.48,6743.48,6743.48,6743.48,0],["2017-03-29",6743.48,6743.48,6743.48,6743.48,0],["2017-03-30",6743.48,6743.48,6743.48,6743.48,0],["2017-03-31",6743.48,6743.48,6743.48,6743.48,0],["2017-04-03",6743.48,6743.48,6743.48,6743.48,0],["2017-04-04",6743.48,6743.48,6743.48,6743.48,0],["2017-04-05",6743.48,6743.48,6743.48,6743.48,0],["2017-04-07",6743.48,6743.48,6743.48,6743.48,0],["2017-04-10",6743.48,6743.48,6743.48,6743.48,0],["2017-04-11",6743.48,6743.48,6743.48,6743.48,0],["2017-04-12",6743.48,6743.48,6743.48,6743.48,0],["2017-04-13",6743.48,6743.48,6743.48,6743.48,0],["2017-04-14",6743.48,6743.48,6743.48,6743.48,0],["2017-04-17",6743.48,6743.48,6743.48,6743.48,0],["2017-04-18",6743.48,6743.48,6743.48,6743.48,0],["2017-04-19",5763.66,5763.66,5763.66,5763.66,1000],["2017-04-20",5763.66,5763.66,5763.66,5763.66,0],["2017-04-21",5763.66,5763.66,5763.66,5763.66,0],["2017-04-24",5763.66,5763.66,5763.66,5763.66,0],["2017-04-25",5763.66,5763.66,5763.66,5763.66,0],["2017-04-26",5763.66,5763.66,5763.66,5763.66,0],["2017-04-27",5763.66,5763.66,5763.66,5763.66,0],["2017-04-28",5763.66,5763.66,5763.66,5763.66,15000],["2017-05-03",5763.66,5763.66,5763.66,5763.66,0],["2017-05-04",5763.66,5763.66,5763.66,5763.66,0],["2017-05-05",5763.66,5763.66,5763.66,5763.66,0],["2017-05-08",5763.66,5763.66,5763.66,5763.66,0],["2017-05-09",5763.66,5763.66,5763.66,5763.66,0],["2017-05-10",5763.66,5763.66,5763.66,5763.66,0],["2017-05-11",5763.66,5763.66,5763.66,5763.66,0],["2017-05-12",5763.66,5763.66,5763.66,5763.66,0],["2017-05-15",5763.66,5763.66,5763.66,5763.66,0],["2017-05-16",5763.66,5763.66,5763.66,5763.66,0],["2017-05-17",5763.66,5763.66,5763.66,5763.66,0],["2017-05-18",5763.66,5763.66,5763.66,5763.66,0],["2017-05-19",5763.66,5763.66,5763.66,5763.66,0],["2017-05-22",5763.66,5763.66,5763.66,5763.66,0],["2017-05-23",5763.66,5763.66,5763.66,5763.66,0],["2017-05-24",5763.66,5763.66,5763.66,5763.66,0],["2017-05-25",5763.66,5763.66,5763.66,5763.66,0],["2017-05-26",5763.66,5763.66,5763.66,5763.66,0],["2017-05-29",5763.66,5763.66,5763.66,5763.66,0],["2017-05-30",5763.66,5763.66,5763.66,5763.66,0],["2017-05-31",5763.66,5763.66,5763.66,5763.66,0],["2017-06-01",5763.66,5763.66,5763.66,5763.66,0],["2017-06-02",5763.66,5763.66,5763.66,5763.66,0],["2017-06-05",5763.66,5763.66,5763.66,5763.66,0],["2017-06-06",5763.66,5763.66,5763.66,5763.66,0],["2017-06-07",5763.66,5763.66,5763.66,5763.66,0],["2017-06-08",5763.66,5763.66,5763.66,5763.66,0],["2017-06-09",5763.66,5763.66,5763.66,5763.66,0],["2017-06-12",5763.66,5763.66,5763.66,5763.66,0],["2017-06-13",5763.66,5763.66,5763.66,5763.66,0],["2017-06-14",5763.66,5763.66,5763.66,5763.66,0],["2017-06-15",5763.66,5763.66,5763.66,5763.66,0],["2017-06-16",5763.66,5763.66,5763.66,5763.66,0],["2017-06-19",5763.66,5763.66,5763.66,5763.66,0],["2017-06-20",5763.66,5763.66,5763.66,5763.66,0],["2017-06-21",5763.66,5763.66,5763.66,5763.66,0],["2017-06-22",5763.66,5763.66,5763.66,5763.66,0],["2017-06-23",5763.66,5763.66,5763.66,5763.66,0],["2017-06-26",5763.66,5763.66,5763.66,5763.66,0],["2017-06-27",5763.66,5763.66,5763.66,5763.66,0],["2017-06-28",5763.66,5763.66,5763.66,5763.66,0],["2017-06-29",5763.66,5763.66,5763.66,5763.66,0],["2017-06-30",5763.66,5763.66,5763.66,5763.66,0],["2017-07-03",5763.66,5763.66,5763.66,5763.66,0],["2017-07-04",5763.66,5763.66,5763.66,5763.66,0],["2017-07-05",5763.66,5763.66,5763.66,5763.66,0],["2017-07-06",5763.66,5763.66,5763.66,5763.66,0],["2017-07-07",3458.2,3458.2,3458.2,3458.2,100],["2017-07-10",3458.2,3458.2,3458.2,3458.2,0],["2017-07-11",3458.2,3458.2,3458.2,3458.2,0],["2017-07-12",3458.2,3458.2,3458.2,3458.2,0],["2017-07-13",3458.2,3458.2,3458.2,3458.2,0],["2017-07-14",3458.2,3458.2,3458.2,3458.2,0],["2017-07-17",3458.2,3458.2,3458.2,3458.2,0],["2017-07-18",3458.2,3458.2,3458.2,3458.2,0],["2017-07-19",3458.2,3458.2,3458.2,3458.2,0],["2017-07-20",3458.2,3458.2,3458.2,3458.2,0],["2017-07-21",3458.2,3458.2,3458.2,3458.2,0],["2017-07-24",3458.2,3458.2,3458.2,3458.2,0],["2017-07-25",3458.2,3458.2,3458.2,3458.2,0],["2017-07-26",3458.2,3458.2,3458.2,3458.2,0],["2017-07-27",3458.2,3458.2,3458.2,3458.2,0],["2017-07-28",3458.2,3458.2,3458.2,3458.2,0],["2017-07-31",3458.2,3458.2,3458.2,3458.2,0],["2017-08-01",3458.2,3458.2,3458.2,3458.2,0],["2017-08-02",3458.2,3458.2,3458.2,3458.2,0],["2017-08-03",3458.2,3458.2,3458.2,3458.2,0],["2017-08-04",3458.2,3458.2,3458.2,3458.2,0],["2017-08-07",3458.2,3458.2,3458.2,3458.2,1201],["2017-08-08",3458.2,3458.2,3458.2,3458.2,0],["2017-08-09",3458.2,3458.2,3458.2,3458.2,0],["2017-08-10",3458.2,3458.2,3458.2,3458.2,0],["2017-08-11",3458.2,3458.2,3458.2,3458.2,0],["2017-08-14",3458.2,3458.2,3458.2,3458.2,0],["2017-08-15",3458.2,3458.2,3458.2,3458.2,0],["2017-08-16",3458.2,3458.2,3458.2,3458.2,0],["2017-08-17",3458.2,3458.2,3458.2,3458.2,0],["2017-08-18",3458.2,3458.2,3458.2,3458.2,2500],["2017-08-21",3458.2,3458.2,3458.2,3458.2,5301],["2017-08-22",3458.2,3458.2,3458.2,3458.2,0],["2017-08-23",3458.2,3458.2,3458.2,3458.2,0],["2017-08-24",3458.2,3458.2,3458.2,3458.2,0],["2017-08-25",3458.2,3458.2,3458.2,3458.2,0],["2017-08-28",3458.2,3458.2,3458.2,3458.2,0],["2017-08-29",3458.2,3458.2,3458.2,3458.2,0],["2017-08-30",3458.2,3458.2,3458.2,3458.2,0],["2017-08-31",3458.2,3458.2,3458.2,3458.2,0],["2017-09-01",3458.2,3458.2,3458.2,3458.2,0],["2017-09-05",3458.2,3458.2,3458.2,3458.2,0],["2017-09-06",3458.2,3458.2,3458.2,3458.2,0],["2017-09-07",3458.2,3458.2,3458.2,3458.2,0],["2017-09-08",3458.2,3458.2,3458.2,3458.2,0],["2017-09-11",3458.2,3458.2,3458.2,3458.2,0],["2017-09-12",3458.2,3458.2,3458.2,3458.2,0],["2017-09-13",3458.2,3458.2,3458.2,3458.2,0],["2017-09-14",3458.2,3458.2,3458.2,3458.2,0],["2017-09-15",3458.2,3458.2,3458.2,3458.2,0],["2017-09-18",3458.2,3458.2,3458.2,3458.2,0],["2017-09-19",3458.2,3458.2,3458.2,3458.2,0],["2017-09-20",3458.2,3458.2,3458.2,3458.2,0],["2017-09-21",3458.2,3458.2,3458.2,3458.2,0],["2017-09-22",3458.2,3458.2,3458.2,3458.2,0],["2017-09-25",3458.2,3458.2,3458.2,3458.2,0],["2017-09-26",3458.2,3458.2,3458.2,3458.2,0],["2017-09-27",3458.2,3458.2,3458.2,3458.2,0],["2017-09-28",3458.2,3458.2,3458.2,3458.2,0],["2017-09-29",3458.2,3458.2,3458.2,3458.2,0],["2017-10-02",3458.2,3458.2,3458.2,3458.2,0],["2017-10-03",4841.47,4841.47,4841.47,4841.47,100],["2017-10-04",5533.11,5533.11,5533.11,5533.11,100],["2017-10-05",5533.11,5533.11,5533.11,5533.11,0],["2017-10-06",5533.11,5533.11,5533.11,5533.11,0],["2017-10-09",5533.11,5533.11,5533.11,5533.11,0],["2017-10-10",5533.11,5533.11,5533.11,5533.11,0],["2017-10-11",5533.11,5533.11,5533.11,5533.11,0],["2017-10-12",5533.11,5533.11,5533.11,5533.11,0],["2017-10-13",5533.11,5533.11,5533.11,5533.11,0],["2017-10-16",5533.11,5533.11,5533.11,5533.11,0],["2017-10-17",6340.03,6340.03,6340.03,6340.03,100],["2017-10-18",6340.03,6340.03,6340.03,6340.03,0],["2017-10-19",6340.03,6340.03,6340.03,6340.03,0],["2017-10-20",6340.03,6340.03,6340.03,6340.03,0],["2017-10-23",6340.03,6340.03,6340.03,6340.03,0],["2017-10-24",6340.03,6340.03,6340.03,6340.03,0],["2017-10-25",6340.03,6340.03,6340.03,6340.03,0],["2017-10-26",6340.03,6340.03,6340.03,6340.03,0],["2017-10-27",6340.03,6340.03,6340.03,6340.03,0],["2017-10-30",6340.03,6340.03,6340.03,6340.03,0],["2017-10-31",6340.03,6340.03,6340.03,6340.03,0],["2017-11-01",6340.03,6340.03,6340.03,6340.03,0],["2017-11-02",6340.03,6340.03,6340.03,6340.03,0],["2017-11-03",6340.03,6340.03,6340.03,6340.03,0],["2017-11-06",6340.03,6340.03,6340.03,6340.03,0],["2017-11-07",6340.03,6340.03,6340.03,6340.03,0],["2017-11-08",6340.03,6340.03,6340.03,6340.03,0],["2017-11-09",6340.03,6340.03,6340.03,6340.03,0],["2017-11-10",6340.03,6340.03,6340.03,6340.03,0],["2017-11-13",6340.03,6340.03,6340.03,6340.03,0],["2017-11-14",6340.03,6340.03,6340.03,6340.03,0],["2017-11-15",6340.03,6340.03,6340.03,6340.03,0],["2017-11-16",6340.03,6340.03,6340.03,6340.03,0],["2017-11-17",6340.03,6340.03,6340.03,6340.03,0],["2017-11-20",6340.03,6340.03,6340.03,6340.03,0],["2017-11-21",6340.03,6340.03,6340.03,6340.03,0],["2017-11-22",6340.03,6340.03,6340.03,6340.03,0],["2017-11-23",6340.03,6340.03,6340.03,6340.03,0],["2017-11-24",6340.03,6340.03,6340.03,6340.03,0],["2017-11-27",6340.03,6340.03,6340.03,6340.03,0],["2017-11-28",6340.03,6340.03,6340.03,6340.03,0],["2017-11-29",6340.03,6340.03,6340.03,6340.03,0],["2017-11-30",6340.03,6340.03,6340.03,6340.03,0],["2017-12-01",6340.03,6340.03,6340.03,6340.03,0],["2017-12-04",6340.03,6340.03,6340.03,6340.03,0],["2017-12-05",6340.03,6340.03,6340.03,6340.03,0],["2017-12-06",6340.03,6340.03,6340.03,6340.03,0],["2017-12-07",6340.03,6340.03,6340.03,6340.03,0],["2017-12-08",6340.03,6340.03,6340.03,6340.03,0],["2017-12-11",6340.03,6340.03,6340.03,6340.03,0],["2017-12-12",6340.03,6340.03,6340.03,6340.03,0],["2017-12-13",6340.03,6340.03,6340.03,6340.03,0],["2017-12-14",6340.03,6340.03,6340.03,6340.03,0],["2017-12-15",6340.03,6340.03,6340.03,6340.03,0],["2017-12-18",6340.03,6340.03,6340.03,6340.03,0],["2017-12-19",6340.03,6340.03,6340.03,6340.03,0],["2017-12-20",6340.03,6340.03,6340.03,6340.03,0],["2017-12-21",6340.03,6340.03,6340.03,6340.03,0],["2017-12-22",6340.03,6340.03,6340.03,6340.03,0],["2017-12-25",6340.03,6340.03,6340.03,6340.03,0],["2017-12-26",6340.03,6340.03,6340.03,6340.03,0],["2017-12-27",6340.03,6340.03,6340.03,6340.03,0],["2017-12-28",6340.03,6340.03,6340.03,6340.03,0],["2017-12-29",6340.03,6340.03,6340.03,6340.03,0],["2018-01-02",6340.03,6340.03,6340.03,6340.03,0],["2018-01-03",6340.03,6340.03,6340.03,6340.03,0],["2018-01-04",6340.03,6340.03,6340.03,6340.03,0],["2018-01-05",6340.03,6340.03,6340.03,6340.03,0],["2018-01-08",6340.03,6340.03,6340.03,6340.03,0],["2018-01-09",6340.03,6340.03,6340.03,6340.03,0],["2018-01-10",6340.03,6340.03,6340.03,6340.03,0],["2018-01-11",6340.03,6340.03,6340.03,6340.03,0],["2018-01-12",6340.03,6340.03,6340.03,6340.03,0],["2018-01-15",6340.03,6340.03,6340.03,6340.03,0],["2018-01-16",6340.03,6340.03,6340.03,6340.03,0],["2018-01-17",6155.37,6155.37,6155.37,6155.37,20200],["2018-01-18",6155.37,6155.37,6155.37,6155.37,26],["2018-01-19",6155.37,6155.37,6155.37,6155.37,0],["2018-01-22",6155.37,6155.37,6155.37,6155.37,20191],["2018-01-23",6155.37,6155.37,6155.37,6155.37,0],["2018-01-24",6155.37,6155.37,6155.37,6155.37,0],["2018-01-25",6155.37,6155.37,6155.37,6155.37,0],["2018-01-26",6155.37,6155.37,6155.37,6155.37,0],["2018-01-29",6155.37,6155.37,6155.37,6155.37,0],["2018-01-30",6155.37,6155.37,6155.37,6155.37,0],["2018-01-31",6155.37,6155.37,6155.37,6155.37,0],["2018-02-01",6155.37,6155.37,6155.37,6155.37,0],["2018-02-02",6155.37,6155.37,6155.37,6155.37,0],["2018-02-05",6155.37,6155.37,6155.37,6155.37,0],["2018-02-06",6155.37,6155.37,6155.37,6155.37,0],["2018-02-07",6155.37,6155.37,6155.37,6155.37,0],["2018-02-08",6155.37,6155.37,6155.37,6155.37,0],["2018-02-09",6155.37,6155.37,6155.37,6155.37,0],["2018-02-12",6155.37,6155.37,6155.37,6155.37,0],["2018-02-13",6155.37,6155.37,6155.37,6155.37,0],["2018-02-21",6155.37,6155.37,6155.37,6155.37,0],["2018-02-22",6155.37,6155.37,6155.37,6155.37,0],["2018-02-23",6155.37,6155.37,6155.37,6155.37,0],["2018-02-26",6155.37,6155.37,6155.37,6155.37,0],["2018-02-27",6155.37,6155.37,6155.37,6155.37,0],["2018-02-28",6155.37,6155.37,6155.37,6155.37,0],["2018-03-01",6155.37,6155.37,6155.37,6155.37,0],["2018-03-02",6155.37,6155.37,6155.37,6155.37,0],["2018-03-05",6155.37,6155.37,6155.37,6155.37,0],["2018-03-06",6401.58,6401.58,6401.58,6401.58,100],["2018-03-07",6401.58,6401.58,6401.58,6401.58,0],["2018-03-08",6401.58,6401.58,6401.58,6401.58,0],["2018-03-09",6401.58,6401.58,6401.58,6401.58,0],["2018-03-12",6401.58,6401.58,6401.58,6401.58,0],["2018-03-13",6401.58,6401.58,6401.58,6401.58,0],["2018-03-14",6401.58,6401.58,6401.58,6401.58,0],["2018-03-15",6401.58,6401.58,6401.58,6401.58,0],["2018-03-16",6401.58,6401.58,6401.58,6401.58,0],["2018-03-19",6401.58,6401.58,6401.58,6401.58,0],["2018-03-20",6401.58,6401.58,6401.58,6401.58,0],["2018-03-21",6401.58,6401.58,6401.58,6401.58,0],["2018-03-22",6401.58,6401.58,6401.58,6401.58,0],["2018-03-23",6401.58,6401.58,6401.58,6401.58,0],["2018-03-26",6401.58,6401.58,6401.58,6401.58,0],["2018-03-27",6401.58,6401.58,6401.58,6401.58,0],["2018-03-28",6401.58,6401.58,6401.58,6401.58,0],["2018-03-29",6401.58,6401.58,6401.58,6401.58,0],["2018-03-30",6401.58,6401.58,6401.58,6401.58,0],["2018-04-02",6401.58,6401.58,6401.58,6401.58,0],["2018-04-03",6155.37,6155.37,6155.37,6155.37,100],["2018-04-04",5232.06,5232.06,5232.06,5232.06,100],["2018-04-05",5970.7,5970.7,5970.7,5970.7,1100],["2018-04-06",5970.7,5970.7,5970.7,5970.7,0],["2018-04-09",5970.7,5970.7,5970.7,5970.7,0],["2018-04-10",6155.37,6770.9,6155.37,6770.9,26400],["2018-04-11",6155.37,6155.37,6155.37,6155.37,12900],["2018-04-12",6155.37,6155.37,6155.37,6155.37,0],["2018-04-13",6155.37,6155.37,6155.37,6155.37,0],["2018-04-16",6155.37,6155.37,6155.37,6155.37,0],["2018-04-17",6155.37,6155.37,6155.37,6155.37,0],["2018-04-18",6155.37,6155.37,6155.37,6155.37,0],["2018-04-19",6155.37,6155.37,6155.37,6155.37,0],["2018-04-20",6155.37,6155.37,6155.37,6155.37,0],["2018-04-23",6155.37,6155.37,6155.37,6155.37,0],["2018-04-24",6155.37,6155.37,6155.37,6155.37,0],["2018-04-26",6155.37,6155.37,6155.37,6155.37,0],["2018-04-27",6155.37,6155.37,6155.37,6155.37,0],["2018-05-02",6155.37,6155.37,6155.37,6155.37,0],["2018-05-03",6155.37,6155.37,6155.37,6155.37,0],["2018-05-04",6155.37,6155.37,6155.37,6155.37,0],["2018-05-07",7017.12,7017.12,7017.12,7017.12,100],["2018-05-08",7017.12,7017.12,7017.12,7017.12,0],["2018-05-09",7017.12,7017.12,7017.12,7017.12,0],["2018-05-10",7017.12,7017.12,7017.12,7017.12,0],["2018-05-11",7017.12,7017.12,7017.12,7017.12,0],["2018-05-14",7017.12,7017.12,7017.12,7017.12,0],["2018-05-15",7017.12,7017.12,7017.12,7017.12,0],["2018-05-16",7017.12,7017.12,7017.12,7017.12,0],["2018-05-17",7324.89,7324.89,7324.89,7324.89,100],["2018-05-18",7324.89,7324.89,7324.89,7324.89,0],["2018-05-21",6278.47,6278.47,6278.47,6278.47,2100],["2018-05-22",6278.47,6278.47,6278.47,6278.47,0],["2018-05-23",6278.47,6278.47,6278.47,6278.47,0],["2018-05-24",6278.47,6278.47,6278.47,6278.47,0],["2018-05-25",6278.47,6278.47,6278.47,6278.47,0],["2018-05-28",6278.47,6278.47,6278.47,6278.47,0],["2018-05-29",6278.47,6278.47,6278.47,6278.47,0],["2018-05-30",6278.47,6278.47,6278.47,6278.47,0],["2018-05-31",6278.47,6278.47,6278.47,6278.47,0],["2018-06-01",6278.47,6278.47,6278.47,6278.47,0],["2018-06-04",6278.47,6278.47,6278.47,6278.47,0],["2018-06-05",6278.47,6278.47,6278.47,6278.47,0],["2018-06-06",6278.47,6278.47,6278.47,6278.47,0],["2018-06-07",6278.47,6278.47,6278.47,6278.47,0],["2018-06-08",6278.47,6278.47,6278.47,6278.47,0],["2018-06-11",6278.47,6278.47,6278.47,6278.47,0],["2018-06-12",6278.47,6278.47,6278.47,6278.47,0],["2018-06-13",6278.47,6278.47,6278.47,6278.47,0],["2018-06-14",6278.47,6278.47,6278.47,6278.47,0],["2018-06-15",6278.47,6278.47,6278.47,6278.47,0],["2018-06-18",6278.47,6278.47,6278.47,6278.47,0],["2018-06-19",6278.47,6278.47,6278.47,6278.47,0],["2018-06-20",6278.47,6278.47,6278.47,6278.47,0],["2018-06-21",6278.47,6278.47,6278.47,6278.47,0],["2018-06-22",6278.47,6278.47,6278.47,6278.47,0],["2018-06-25",6278.47,6278.47,6278.47,6278.47,0],["2018-06-26",6278.47,6278.47,6278.47,6278.47,0],["2018-06-27",6278.47,6278.47,6278.47,6278.47,0],["2018-06-28",6278.47,6278.47,6278.47,6278.47,0],["2018-06-29",6278.47,6278.47,6278.47,6278.47,0],["2018-07-02",6278.47,6278.47,6278.47,6278.47,0],["2018-07-03",6278.47,6278.47,6278.47,6278.47,0],["2018-07-04",6278.47,6278.47,6278.47,6278.47,0],["2018-07-05",6278.47,6278.47,6278.47,6278.47,0],["2018-07-06",6278.47,6278.47,6278.47,6278.47,0],["2018-07-09",6278.47,6278.47,6278.47,6278.47,0],["2018-07-10",6278.47,6278.47,6278.47,6278.47,0],["2018-07-11",6278.47,6278.47,6278.47,6278.47,0],["2018-07-12",6278.47,6278.47,6278.47,6278.47,0],["2018-07-13",6278.47,6278.47,6278.47,6278.47,0],["2018-07-16",6278.47,6278.47,6278.47,6278.47,0],["2018-07-17",6278.47,6278.47,6278.47,6278.47,0],["2018-07-18",6278.47,6278.47,6278.47,6278.47,0],["2018-07-19",6278.47,6278.47,6278.47,6278.47,0],["2018-07-20",6278.47,6278.47,6278.47,6278.47,0],["2018-07-23",6278.47,6278.47,6278.47,6278.47,0],["2018-07-24",6278.47,6278.47,6278.47,6278.47,0],["2018-07-25",6278.47,6278.47,6278.47,6278.47,0],["2018-07-26",6278.47,6278.47,6278.47,6278.47,0],["2018-07-27",6278.47,6278.47,6278.47,6278.47,0],["2018-07-30",6278.47,6278.47,6278.47,6278.47,0],["2018-07-31",6278.47,6278.47,6278.47,6278.47,0],["2018-08-01",6278.47,6278.47,6278.47,6278.47,0],["2018-08-02",6278.47,6278.47,6278.47,6278.47,0],["2018-08-03",6770.9,6770.9,6770.9,6770.9,400],["2018-08-06",7386.44,7386.44,7386.44,7386.44,200],["2018-08-07",7386.44,7386.44,7386.44,7386.44,0],["2018-08-08",7017.12,7017.12,7017.12,7017.12,400],["2018-08-09",8063.53,8063.53,8063.53,8063.53,200],["2018-08-10",8063.53,8063.53,8063.53,8063.53,0],["2018-08-13",8063.53,8063.53,8063.53,8063.53,0],["2018-08-14",8063.53,8063.53,8063.53,8063.53,0],["2018-08-15",6894.01,6894.01,6894.01,6894.01,600],["2018-08-16",6894.01,6894.01,6894.01,6894.01,0],["2018-08-17",6894.01,6894.01,6894.01,6894.01,0],["2018-08-20",7878.87,7878.87,7878.87,7878.87,600],["2018-08-21",7878.87,7878.87,7878.87,7878.87,0],["2018-08-22",7878.87,7878.87,7878.87,7878.87,0],["2018-08-23",6709.35,6709.35,6709.35,6709.35,600],["2018-08-24",6709.35,6709.35,6709.35,6709.35,0],["2018-08-27",6709.35,6709.35,6709.35,6709.35,0],["2018-08-28",7694.21,7694.21,7694.21,7694.21,300],["2018-08-29",8740.62,8740.62,8740.62,8740.62,300],["2018-08-30",8740.62,8740.62,8740.62,8740.62,0],["2018-08-31",7447.99,7447.99,7447.99,7447.99,300],["2018-09-04",7447.99,7447.99,7447.99,7447.99,300],["2018-09-05",7447.99,7447.99,7447.99,7447.99,0],["2018-09-06",7447.99,7447.99,7447.99,7447.99,0],["2018-09-07",7447.99,7447.99,7447.99,7447.99,0],["2018-09-10",7447.99,7447.99,7447.99,7447.99,600],["2018-09-11",7447.99,7447.99,7447.99,7447.99,0],["2018-09-12",7447.99,7447.99,7447.99,7447.99,0],["2018-09-13",6340.03,6340.03,6340.03,6340.03,600],["2018-09-14",6340.03,6340.03,6340.03,6340.03,0],["2018-09-17",6340.03,6340.03,6340.03,6340.03,0],["2018-09-18",6340.03,6340.03,6340.03,6340.03,0],["2018-09-19",7201.78,7201.78,7201.78,7201.78,600],["2018-09-20",7201.78,7201.78,7201.78,7201.78,0],["2018-09-21",7201.78,7201.78,7201.78,7201.78,0],["2018-09-24",6155.37,6155.37,6155.37,6155.37,600],["2018-09-25",6155.37,6155.37,6155.37,6155.37,200],["2018-09-26",6155.37,6155.37,6155.37,6155.37,200],["2018-09-27",6155.37,6155.37,6155.37,6155.37,0],["2018-09-28",6155.37,6155.37,6155.37,6155.37,0],["2018-10-01",6709.35,6709.35,6709.35,6709.35,600],["2018-10-02",6709.35,6709.35,6709.35,6709.35,0],["2018-10-03",6709.35,6709.35,6709.35,6709.35,0],["2018-10-04",5724.49,5724.49,5724.49,5724.49,600],["2018-10-05",5724.49,5724.49,5724.49,5724.49,0],["2018-10-08",5724.49,5724.49,5724.49,5724.49,0],["2018-10-09",6463.13,6463.13,6463.13,6463.13,600],["2018-10-10",6463.13,6463.13,6463.13,6463.13,0],["2018-10-11",6463.13,6463.13,6463.13,6463.13,0],["2018-10-12",5539.83,5539.83,5539.83,5539.83,600],["2018-10-15",5539.83,5539.83,5539.83,5539.83,0],["2018-10-16",5539.83,5539.83,5539.83,5539.83,0],["2018-10-17",6278.47,6340.03,6278.47,6340.03,15400],["2018-10-18",6340.03,6340.03,6340.03,6340.03,0],["2018-10-19",6340.03,6340.03,6340.03,6340.03,0],["2018-10-22",5416.72,6770.9,5416.72,6770.9,1100],["2018-10-23",5847.6,5847.6,5847.6,5847.6,0],["2018-10-24",5847.6,5847.6,5847.6,5847.6,0],["2018-10-25",6647.79,6647.79,4985.85,4985.85,900],["2018-10-26",6093.81,6093.81,6093.81,6093.81,0],["2018-10-29",6093.81,6093.81,6093.81,6093.81,0],["2018-10-30",6709.35,6709.35,5293.61,5293.61,900],["2018-10-31",5786.04,5786.04,5786.04,5786.04,0],["2018-11-01",5786.04,5786.04,5786.04,5786.04,0],["2018-11-02",6586.24,6586.24,4924.29,4924.29,900],["2018-11-05",6155.37,6155.37,6155.37,6155.37,0],["2018-11-06",6155.37,6155.37,6155.37,6155.37,0],["2018-11-07",7078.67,7078.67,5293.61,5293.61,800],["2018-11-08",5724.49,5724.49,5724.49,5724.49,0],["2018-11-09",5724.49,5724.49,5724.49,5724.49,0],["2018-11-12",6524.69,6524.69,4985.85,4985.85,800],["2018-11-13",6155.37,6155.37,6155.37,6155.37,0],["2018-11-14",6155.37,6155.37,6155.37,6155.37,0],["2018-11-15",6770.9,7078.67,5232.06,6155.37,1200],["2018-11-16",5970.7,5970.7,5970.7,5970.7,0],["2018-11-19",5970.7,5970.7,5970.7,5970.7,0],["2018-11-20",6770.9,6832.46,5232.06,6832.46,1200],["2018-11-21",6278.47,6278.47,6278.47,6278.47,0],["2018-11-22",6278.47,6278.47,6278.47,6278.47,0],["2018-11-23",7140.22,7140.22,5478.28,5478.28,800],["2018-11-26",6340.03,6340.03,6340.03,6340.03,0],["2018-11-27",6340.03,6340.03,6340.03,6340.03,0],["2018-11-28",7078.67,7263.33,5478.28,5478.28,1500],["2018-11-29",6278.47,6278.47,6278.47,6278.47,0],["2018-11-30",6278.47,6278.47,6278.47,6278.47,0],["2018-12-03",7017.12,7017.12,5539.83,5539.83,1500],["2018-12-04",6340.03,6340.03,6340.03,6340.03,0],["2018-12-05",6340.03,6340.03,6340.03,6340.03,0],["2018-12-06",7078.67,7263.33,5539.83,5539.83,1700],["2018-12-07",6401.58,6401.58,6401.58,6401.58,0],["2018-12-10",6401.58,6401.58,6401.58,6401.58,0],["2018-12-11",7263.33,7263.33,5539.83,5539.83,1700],["2018-12-12",6340.03,6340.03,6340.03,6340.03,0],["2018-12-13",6340.03,6340.03,6340.03,6340.03,0],["2018-12-14",7201.78,7201.78,5539.83,5539.83,1700],["2018-12-17",6401.58,6401.58,6401.58,6401.58,0],["2018-12-18",6401.58,6401.58,6401.58,6401.58,0],["2018-12-19",7263.33,7263.33,5539.83,5539.83,1700],["2018-12-20",6340.03,6340.03,6340.03,6340.03,0],["2018-12-21",6340.03,6340.03,6340.03,6340.03,0],["2018-12-24",7198.57,7198.57,5481.48,5481.48,1700],["2018-12-25",6406.07,6406.07,6406.07,6406.07,0],["2018-12-26",6406.07,6406.07,6406.07,6406.07,0],["2018-12-27",6406.07,6406.07,6406.07,6406.07,0],["2018-12-28",7066.49,7066.49,5481.48,5481.48,1600],["2019-01-02",6207.94,6207.94,6207.94,6207.94,0],["2019-01-03",6207.94,6207.94,6207.94,6207.94,0],["2019-01-04",5349.4,5349.4,5283.36,5283.36,700],["2019-01-07",5943.77,5943.77,5943.77,5943.77,100],["2019-01-08",5943.77,5943.77,5943.77,5943.77,0],["2019-01-09",5943.77,6736.28,5943.77,6736.28,500],["2019-01-10",6604.19,6604.19,6604.19,6604.19,0],["2019-01-11",6604.19,6604.19,6604.19,6604.19,0],["2019-01-14",6604.19,6604.19,6604.19,6604.19,0],["2019-01-15",6604.19,6604.19,6604.19,6604.19,0],["2019-01-16",6604.19,6604.19,6604.19,6604.19,0],["2019-01-17",5679.61,5679.61,5613.57,5613.57,600],["2019-01-18",5679.61,5679.61,5679.61,5679.61,0],["2019-01-21",5679.61,5679.61,5679.61,5679.61,0],["2019-01-22",6406.07,6406.07,5217.31,5217.31,500],["2019-01-23",5943.77,5943.77,5943.77,5943.77,0],["2019-01-24",5943.77,5943.77,5943.77,5943.77,0],["2019-01-25",5943.77,5943.77,5943.77,5943.77,0],["2019-01-28",5151.27,5151.27,5085.23,5085.23,300],["2019-01-29",5811.69,5877.73,5811.69,5877.73,400],["2019-01-30",5877.73,5877.73,5877.73,5877.73,0],["2019-01-31",5877.73,5877.73,5877.73,5877.73,0],["2019-02-01",5877.73,5877.73,5877.73,5877.73,0],["2019-02-11",5877.73,5877.73,5877.73,5877.73,0],["2019-02-12",5877.73,5877.73,5877.73,5877.73,0],["2019-02-13",5877.73,5877.73,5877.73,5877.73,0],["2019-02-14",5877.73,5877.73,5877.73,5877.73,0],["2019-02-15",5877.73,5877.73,5877.73,5877.73,0],["2019-02-18",5877.73,5877.73,5877.73,5877.73,0],["2019-02-19",5877.73,5877.73,5877.73,5877.73,0],["2019-02-20",5877.73,5877.73,5877.73,5877.73,0],["2019-02-21",5877.73,5877.73,5877.73,5877.73,0],["2019-02-22",5877.73,5877.73,5877.73,5877.73,0],["2019-02-25",5877.73,5877.73,5877.73,5877.73,0],["2019-02-26",5877.73,5877.73,5877.73,5877.73,0],["2019-02-27",5877.73,5877.73,5877.73,5877.73,0],["2019-02-28",5877.73,5877.73,5877.73,5877.73,0],["2019-03-01",5877.73,5877.73,5877.73,5877.73,0],["2019-03-04",5877.73,5877.73,5877.73,5877.73,0],["2019-03-05",5877.73,5877.73,5877.73,5877.73,0],["2019-03-06",5877.73,5877.73,5877.73,5877.73,0],["2019-03-07",5877.73,5877.73,5877.73,5877.73,0],["2019-03-08",5877.73,5877.73,5877.73,5877.73,0],["2019-03-11",5877.73,5877.73,5877.73,5877.73,0],["2019-03-12",5877.73,5877.73,5877.73,5877.73,0],["2019-03-13",5877.73,5877.73,5877.73,5877.73,0],["2019-03-14",5877.73,5877.73,5877.73,5877.73,0],["2019-03-15",6604.19,6604.19,5943.77,5943.77,600],["2019-03-18",6472.11,6472.11,6472.11,6472.11,0],["2019-03-19",6472.11,6472.11,6472.11,6472.11,0],["2019-03-20",5943.77,5943.77,5943.77,5943.77,500],["2019-03-21",5943.77,5943.77,5943.77,5943.77,25000],["2019-03-22",5943.77,5943.77,5943.77,5943.77,0],["2019-03-25",5943.77,5943.77,5943.77,5943.77,0],["2019-03-26",5943.77,5943.77,5943.77,5943.77,0],["2019-03-27",5943.77,5943.77,5943.77,5943.77,0],["2019-03-28",5943.77,5943.77,5943.77,5943.77,0],["2019-03-29",5943.77,5943.77,5943.77,5943.77,0],["2019-04-01",5943.77,5943.77,5943.77,5943.77,0],["2019-04-02",5943.77,5943.77,5943.77,5943.77,0],["2019-04-03",5943.77,5943.77,5943.77,5943.77,0],["2019-04-04",5943.77,5943.77,5943.77,5943.77,0],["2019-04-05",5943.77,5943.77,5943.77,5943.77,0],["2019-04-08",5943.77,5943.77,5943.77,5943.77,0],["2019-04-09",5943.77,5943.77,5943.77,5943.77,0],["2019-04-10",5943.77,5943.77,5943.77,5943.77,0],["2019-04-11",5943.77,5943.77,5943.77,5943.77,0],["2019-04-12",5943.77,5943.77,5943.77,5943.77,0],["2019-04-16",5943.77,5943.77,5943.77,5943.77,0],["2019-04-17",5943.77,5943.77,5943.77,5943.77,0],["2019-04-18",5943.77,5943.77,5943.77,5943.77,0],["2019-04-19",5943.77,5943.77,5943.77,5943.77,0],["2019-04-22",5943.77,5943.77,5943.77,5943.77,0],["2019-04-23",5943.77,5943.77,5943.77,5943.77,0],["2019-04-24",5943.77,5943.77,5943.77,5943.77,0],["2019-04-25",5943.77,5943.77,5943.77,5943.77,0],["2019-04-26",5943.77,5943.77,5943.77,5943.77,0],["2019-05-02",5943.77,5943.77,5943.77,5943.77,0],["2019-05-03",6538.15,6538.15,6538.15,6538.15,30000],["2019-05-06",6538.15,6538.15,6538.15,6538.15,0],["2019-05-07",6538.15,6538.15,6538.15,6538.15,0],["2019-05-08",6538.15,6538.15,6538.15,6538.15,0],["2019-05-09",6538.15,6538.15,6538.15,6538.15,0],["2019-05-10",6538.15,6538.15,6538.15,6538.15,0],["2019-05-13",6538.15,6538.15,6538.15,6538.15,0],["2019-05-14",6538.15,6538.15,6538.15,6538.15,0],["2019-05-15",6538.15,6538.15,6538.15,6538.15,0],["2019-05-16",6538.15,6538.15,6538.15,6538.15,0],["2019-05-17",6538.15,6538.15,6538.15,6538.15,0],["2019-05-20",6538.15,6604.19,6538.15,6604.19,13600],["2019-05-21",6604.19,6604.19,6604.19,6604.19,0],["2019-05-22",6604.19,6604.19,6604.19,6604.19,0],["2019-05-23",7264.61,7264.61,5613.57,5613.57,2300],["2019-05-24",5679.61,5679.61,5679.61,5679.61,0],["2019-05-27",5679.61,5679.61,5679.61,5679.61,0],["2019-05-28",4887.1,4887.1,4887.1,4887.1,3900],["2019-05-29",4887.1,4887.1,4887.1,4887.1,0],["2019-05-30",4887.1,4887.1,4887.1,4887.1,0],["2019-05-31",4887.1,4887.1,4887.1,4887.1,0],["2019-06-03",5613.57,5613.57,5613.57,5613.57,500],["2019-06-04",5613.57,5613.57,5613.57,5613.57,0],["2019-06-05",5613.57,5613.57,5613.57,5613.57,0],["2019-06-06",5613.57,5613.57,5613.57,5613.57,0],["2019-06-07",5613.57,5613.57,5613.57,5613.57,0],["2019-06-10",5613.57,5613.57,5613.57,5613.57,0],["2019-06-11",5283.36,5283.36,5283.36,5283.36,4000],["2019-06-12",6075.86,6075.86,6075.86,6075.86,1000],["2019-06-13",5943.77,5943.77,5943.77,5943.77,100],["2019-06-14",5877.73,5943.77,5877.73,5943.77,4900],["2019-06-17",5943.77,5943.77,5943.77,5943.77,0],["2019-06-18",6472.11,6472.11,6472.11,6472.11,100],["2019-06-19",6472.11,6472.11,6472.11,6472.11,0],["2019-06-20",6472.11,6472.11,6472.11,6472.11,0],["2019-06-21",6472.11,6472.11,6472.11,6472.11,0],["2019-06-24",6472.11,6472.11,6472.11,6472.11,0],["2019-06-25",6472.11,6472.11,6472.11,6472.11,0],["2019-06-26",5943.77,5943.77,5943.77,5943.77,18400],["2019-06-27",5943.77,5943.77,5943.77,5943.77,0],["2019-06-28",5943.77,5943.77,5943.77,5943.77,0],["2019-07-01",5943.77,5943.77,5943.77,5943.77,0],["2019-07-02",5943.77,5943.77,5943.77,5943.77,0],["2019-07-03",5943.77,5943.77,5943.77,5943.77,0],["2019-07-04",5943.77,5943.77,5943.77,5943.77,0],["2019-07-05",5943.77,5943.77,5943.77,5943.77,0],["2019-07-08",5943.77,5943.77,5943.77,5943.77,0],["2019-07-09",5943.77,5943.77,5943.77,5943.77,0],["2019-07-10",5943.77,5943.77,5943.77,5943.77,0],["2019-07-11",5943.77,5943.77,5943.77,5943.77,0],["2019-07-12",5943.77,5943.77,5943.77,5943.77,0],["2019-07-15",5943.77,5943.77,5943.77,5943.77,0],["2019-07-16",5943.77,5943.77,5943.77,5943.77,0],["2019-07-17",5943.77,5943.77,5943.77,5943.77,0],["2019-07-18",5943.77,5943.77,5943.77,5943.77,0],["2019-07-19",5943.77,5943.77,5943.77,5943.77,0],["2019-07-22",5943.77,5943.77,5943.77,5943.77,0],["2019-07-23",5943.77,5943.77,5943.77,5943.77,0],["2019-07-24",5943.77,5943.77,5943.77,5943.77,0],["2019-07-25",5943.77,5943.77,5943.77,5943.77,0],["2019-07-26",5943.77,5943.77,5943.77,5943.77,0],["2019-07-29",5943.77,5943.77,5943.77,5943.77,0],["2019-07-30",5943.77,5943.77,5943.77,5943.77,0],["2019-07-31",5943.77,5943.77,5943.77,5943.77,0],["2019-08-01",5943.77,5943.77,5943.77,5943.77,0],["2019-08-02",5943.77,5943.77,5943.77,5943.77,0],["2019-08-05",5943.77,5943.77,5943.77,5943.77,0],["2019-08-06",5943.77,5943.77,5943.77,5943.77,0],["2019-08-07",5943.77,5943.77,5943.77,5943.77,0],["2019-08-08",5943.77,5943.77,5943.77,5943.77,0],["2019-08-09",5943.77,5943.77,5943.77,5943.77,0],["2019-08-12",5943.77,5943.77,5943.77,5943.77,0],["2019-08-13",5943.77,5943.77,5943.77,5943.77,0],["2019-08-14",5943.77,5943.77,5943.77,5943.77,0],["2019-08-15",5943.77,5943.77,5943.77,5943.77,0],["2019-08-16",6207.94,8321.28,5085.23,5085.23,500],["2019-08-19",6207.94,6207.94,5349.4,5349.4,200],["2019-08-20",5811.69,5811.69,5811.69,5811.69,0],["2019-08-21",5811.69,5811.69,5811.69,5811.69,0],["2019-08-22",6604.19,6604.19,6604.19,6604.19,100],["2019-08-23",6604.19,6604.19,6604.19,6604.19,0],["2019-08-26",6604.19,6604.19,6604.19,6604.19,0],["2019-08-27",6604.19,6604.19,6604.19,6604.19,0],["2019-08-28",6604.19,6604.19,6604.19,6604.19,0],["2019-08-29",6604.19,6604.19,6604.19,6604.19,0],["2019-08-30",6604.19,6604.19,6604.19,6604.19,0],["2019-09-03",6604.19,6604.19,6604.19,6604.19,0],["2019-09-04",6604.19,6604.19,6604.19,6604.19,0],["2019-09-05",6604.19,6604.19,6604.19,6604.19,0],["2019-09-06",6604.19,6604.19,6604.19,6604.19,0],["2019-09-09",6604.19,6604.19,6604.19,6604.19,0],["2019-09-10",6604.19,6604.19,6604.19,6604.19,0],["2019-09-11",6604.19,6604.19,6604.19,6604.19,0],["2019-09-12",6604.19,6604.19,6604.19,6604.19,0],["2019-09-13",6604.19,6604.19,6604.19,6604.19,0],["2019-09-16",6604.19,6604.19,6604.19,6604.19,0],["2019-09-17",6604.19,6604.19,6604.19,6604.19,0],["2019-09-18",6604.19,6604.19,6604.19,6604.19,0],["2019-09-19",6604.19,6604.19,6604.19,6604.19,0],["2019-09-20",6604.19,6604.19,6604.19,6604.19,0],["2019-09-23",6604.19,6604.19,6604.19,6604.19,0],["2019-09-24",6604.19,6604.19,6604.19,6604.19,0],["2019-09-25",6604.19,6604.19,6604.19,6604.19,0],["2019-09-26",6604.19,6604.19,6604.19,6604.19,0],["2019-09-27",6604.19,6604.19,6604.19,6604.19,0],["2019-09-30",6604.19,6604.19,6604.19,6604.19,0],["2019-10-01",6604.19,6604.19,6604.19,6604.19,0],["2019-10-02",6604.19,6604.19,6604.19,6604.19,0],["2019-10-03",6604.19,6604.19,6604.19,6604.19,0],["2019-10-04",6604.19,6604.19,6604.19,6604.19,0],["2019-10-07",6604.19,6604.19,6604.19,6604.19,0],["2019-10-08",6604.19,6604.19,6604.19,6604.19,0],["2019-10-09",6604.19,6604.19,6604.19,6604.19,0],["2019-10-10",6604.19,6604.19,6604.19,6604.19,0],["2019-10-11",6604.19,6604.19,6604.19,6604.19,0],["2019-10-14",6604.19,6604.19,6604.19,6604.19,0],["2019-10-15",6604.19,6604.19,6604.19,6604.19,0],["2019-10-16",6604.19,6604.19,6604.19,6604.19,0],["2019-10-17",6604.19,6604.19,6604.19,6604.19,0],["2019-10-18",6604.19,6604.19,6604.19,6604.19,0],["2019-10-21",6604.19,6604.19,6604.19,6604.19,0],["2019-10-22",6604.19,6604.19,6604.19,6604.19,0],["2019-10-23",6604.19,6604.19,6604.19,6604.19,0],["2019-10-24",6604.19,6604.19,6604.19,6604.19,0],["2019-10-25",6604.19,6604.19,6604.19,6604.19,0],["2019-10-28",6604.19,6604.19,6604.19,6604.19,0],["2019-10-29",6604.19,6604.19,6604.19,6604.19,0],["2019-10-30",7858.99,7858.99,7858.99,7858.99,400],["2019-10-31",7858.99,7858.99,7858.99,7858.99,0],["2019-11-01",7858.99,7858.99,7858.99,7858.99,0],["2019-11-04",7858.99,7858.99,7858.99,7858.99,0],["2019-11-05",7858.99,7858.99,7858.99,7858.99,0],["2019-11-06",7858.99,7858.99,7858.99,7858.99,0],["2019-11-07",7858.99,7858.99,7858.99,7858.99,0],["2019-11-08",7858.99,7858.99,7858.99,7858.99,0],["2019-11-11",7858.99,7858.99,7858.99,7858.99,0],["2019-11-12",7264.61,7264.61,7264.61,7264.61,100],["2019-11-13",7264.61,7264.61,7264.61,7264.61,0],["2019-11-14",7264.61,7264.61,7264.61,7264.61,0],["2019-11-15",6207.94,6207.94,6207.94,6207.94,100],["2019-11-18",6207.94,6207.94,6207.94,6207.94,0],["2019-11-19",6207.94,6207.94,6207.94,6207.94,0],["2019-11-20",5283.36,5283.36,5283.36,5283.36,100],["2019-11-21",5283.36,5283.36,5283.36,5283.36,0],["2019-11-22",5283.36,5283.36,5283.36,5283.36,0],["2019-11-25",4688.98,4688.98,4688.98,4688.98,100],["2019-11-26",4688.98,4688.98,4688.98,4688.98,0],["2019-11-27",4688.98,4688.98,4688.98,4688.98,0],["2019-11-28",4028.56,4028.56,4028.56,4028.56,100],["2019-11-29",4028.56,4028.56,4028.56,4028.56,0],["2019-12-02",4028.56,4028.56,4028.56,4028.56,0],["2019-12-03",3764.39,3764.39,3764.39,3764.39,100],["2019-12-04",4292.73,4292.73,4292.73,4292.73,100],["2019-12-05",4887.1,4887.1,4887.1,4887.1,100],["2019-12-06",4160.64,5613.57,4160.64,5613.57,200],["2019-12-09",4887.1,4887.1,4887.1,4887.1,0],["2019-12-10",5613.57,5613.57,5613.57,5613.57,100],["2019-12-11",6117.35,6117.35,6117.35,6117.35,100],["2019-12-12",6117.35,6117.35,6117.35,6117.35,0],["2019-12-13",6117.35,6117.35,6117.35,6117.35,0],["2019-12-16",6117.35,6117.35,6117.35,6117.35,0],["2019-12-17",5613.57,5613.57,5613.57,5613.57,100],["2019-12-18",5613.57,5613.57,5613.57,5613.57,0],["2019-12-19",4821.91,4821.91,4821.91,4821.91,100],["2019-12-20",4821.91,4821.91,4821.91,4821.91,0],["2019-12-23",4821.91,4821.91,4821.91,4821.91,0],["2019-12-24",4821.91,4821.91,4821.91,4821.91,0],["2019-12-25",4821.91,4821.91,4821.91,4821.91,0],["2019-12-26",4821.91,4821.91,4821.91,4821.91,0],["2019-12-27",4821.91,4821.91,4821.91,4821.91,0],["2019-12-30",4821.91,4821.91,4821.91,4821.91,0],["2019-12-31",4821.91,4821.91,4821.91,4821.91,0],["2020-01-02",4821.91,4821.91,4821.91,4821.91,0],["2020-01-03",5541.6,5541.6,5541.6,5541.6,100],["2020-01-06",5541.6,5541.6,5541.6,5541.6,0],["2020-01-07",5541.6,5541.6,5541.6,5541.6,0],["2020-01-08",5757.5,5757.5,5757.5,5757.5,200],["2020-01-09",5757.5,5757.5,5757.5,5757.5,0],["2020-01-10",5757.5,5757.5,5757.5,5757.5,0],["2020-01-13",5757.5,5757.5,4965.85,4965.85,200],["2020-01-14",5397.66,5397.66,5397.66,5397.66,0],["2020-01-15",5397.66,5397.66,5397.66,5397.66,0],["2020-01-16",5397.66,5397.66,5397.66,5397.66,0],["2020-01-17",5397.66,5397.66,5397.66,5397.66,0],["2020-01-20",5397.66,5397.66,5397.66,5397.66,0],["2020-01-21",5397.66,5397.66,5397.66,5397.66,0],["2020-01-22",5397.66,5397.66,5397.66,5397.66,0],["2020-01-30",5397.66,5397.66,5397.66,5397.66,0],["2020-01-31",5397.66,5397.66,5397.66,5397.66,0],["2020-02-03",5397.66,5397.66,5397.66,5397.66,0],["2020-02-04",5397.66,5397.66,5397.66,5397.66,0],["2020-02-05",5397.66,5397.66,5397.66,5397.66,0],["2020-02-06",5397.66,5397.66,5397.66,5397.66,0],["2020-02-07",5397.66,5397.66,5397.66,5397.66,0],["2020-02-10",5397.66,5397.66,5397.66,5397.66,0],["2020-02-11",4965.85,4965.85,4965.85,4965.85,100],["2020-02-12",4965.85,4965.85,4965.85,4965.85,0],["2020-02-13",4965.85,4965.85,4965.85,4965.85,0],["2020-02-14",4965.85,4965.85,4965.85,4965.85,0],["2020-02-17",4965.85,4965.85,4965.85,4965.85,0],["2020-02-18",4965.85,4965.85,4965.85,4965.85,0],["2020-02-19",4965.85,4965.85,4965.85,4965.85,0],["2020-02-20",4965.85,4965.85,4965.85,4965.85,0],["2020-02-21",4965.85,4965.85,4965.85,4965.85,0],["2020-02-24",4965.85,4965.85,4965.85,4965.85,0],["2020-02-25",4965.85,4965.85,4965.85,4965.85,0],["2020-02-26",4965.85,4965.85,4965.85,4965.85,0],["2020-02-27",4965.85,4965.85,4965.85,4965.85,0],["2020-02-28",4965.85,4965.85,4965.85,4965.85,0],["2020-03-02",4965.85,4965.85,4965.85,4965.85,0],["2020-03-03",4965.85,4965.85,4965.85,4965.85,0],["2020-03-04",4965.85,4965.85,4965.85,4965.85,0],["2020-03-05",5685.53,5685.53,5685.53,5685.53,100],["2020-03-06",5685.53,5685.53,5685.53,5685.53,0],["2020-03-09",5685.53,5685.53,5685.53,5685.53,0],["2020-03-10",5685.53,5685.53,5685.53,5685.53,0],["2020-03-11",5685.53,5685.53,5685.53,5685.53,0],["2020-03-12",5685.53,5685.53,5685.53,5685.53,0],["2020-03-13",5685.53,5685.53,5685.53,5685.53,0],["2020-03-16",4893.88,4893.88,4893.88,4893.88,100],["2020-03-17",4893.88,4893.88,4893.88,4893.88,0],["2020-03-18",4893.88,4893.88,4893.88,4893.88,0],["2020-03-19",4893.88,4893.88,4893.88,4893.88,0],["2020-03-20",4893.88,4893.88,4893.88,4893.88,0],["2020-03-23",4893.88,4893.88,4893.88,4893.88,0],["2020-03-24",4893.88,4893.88,4893.88,4893.88,0],["2020-03-25",4174.19,4174.19,4174.19,4174.19,48500],["2020-03-26",3598.44,4749.94,3598.44,4749.94,400],["2020-03-27",4462.06,4462.06,4462.06,4462.06,0],["2020-03-30",4462.06,4462.06,4462.06,4462.06,0],["2020-03-31",4462.06,4462.06,4462.06,4462.06,0],["2020-04-01",3814.35,3814.35,3814.35,3814.35,100],["2020-04-03",3310.56,3310.56,3310.56,3310.56,100],["2020-04-06",2878.75,2878.75,2878.75,2878.75,100],["2020-04-07",2878.75,2878.75,2878.75,2878.75,0],["2020-04-08",2878.75,2878.75,2878.75,2878.75,0],["2020-04-09",2878.75,2878.75,2878.75,2878.75,0],["2020-04-10",2878.75,2878.75,2878.75,2878.75,0],["2020-04-13",3310.56,3310.56,3310.56,3310.56,400],["2020-04-14",3310.56,3310.56,3310.56,3310.56,0],["2020-04-15",3310.56,3310.56,3310.56,3310.56,0],["2020-04-16",3310.56,3310.56,3310.56,3310.56,0],["2020-04-17",3310.56,3310.56,3310.56,3310.56,0],["2020-04-20",3310.56,3310.56,3310.56,3310.56,0],["2020-04-21",3310.56,3310.56,3310.56,3310.56,0],["2020-04-22",3310.56,3310.56,3310.56,3310.56,0],["2020-04-23",3310.56,3310.56,3310.56,3310.56,0],["2020-04-24",3310.56,3310.56,3310.56,3310.56,0],["2020-04-27",3310.56,3310.56,3310.56,3310.56,0],["2020-04-28",3742.38,3742.38,3742.38,3742.38,100],["2020-04-29",4246.16,4246.16,4246.16,4246.16,100],["2020-05-04",4246.16,4246.16,4246.16,4246.16,0],["2020-05-05",4821.91,4821.91,4821.91,4821.91,300],["2020-05-06",5541.6,5541.6,5541.6,5541.6,100],["2020-05-07",5541.6,5541.6,5541.6,5541.6,0],["2020-05-08",6333.25,6333.25,6333.25,6333.25,300],["2020-05-11",6333.25,6333.25,6333.25,6333.25,0],["2020-05-12",6333.25,6333.25,6333.25,6333.25,0],["2020-05-13",7196.88,7196.88,7196.88,7196.88,100],["2020-05-14",7196.88,7196.88,7196.88,7196.88,0],["2020-05-15",7196.88,7196.88,7196.88,7196.88,0],["2020-05-18",7196.88,7196.88,7196.88,7196.88,0],["2020-05-19",7196.88,7196.88,7196.88,7196.88,0],["2020-05-20",7196.88,7196.88,7196.88,7196.88,0],["2020-05-21",7196.88,7196.88,7196.88,7196.88,0],["2020-05-22",7196.88,7196.88,7196.88,7196.88,0],["2020-05-25",7196.88,7196.88,7196.88,7196.88,0],["2020-05-26",7196.88,7196.88,7196.88,7196.88,0],["2020-05-27",7196.88,7196.88,7196.88,7196.88,0],["2020-05-28",7196.88,7196.88,7196.88,7196.88,0],["2020-05-29",7196.88,7196.88,7196.88,7196.88,0],["2020-06-01",7196.88,7196.88,7196.88,7196.88,0],["2020-06-02",7196.88,7196.88,7196.88,7196.88,0],["2020-06-03",7196.88,7196.88,7196.88,7196.88,0],["2020-06-04",7196.88,7196.88,7196.88,7196.88,0],["2020-06-05",7196.88,7196.88,7196.88,7196.88,0],["2020-06-08",7196.88,7196.88,7196.88,7196.88,0],["2020-06-09",7196.88,7196.88,7196.88,7196.88,0],["2020-06-10",7196.88,7196.88,7196.88,7196.88,0],["2020-06-11",7196.88,7196.88,7196.88,7196.88,0],["2020-06-12",7196.88,7196.88,7196.88,7196.88,0],["2020-06-15",7196.88,7196.88,7196.88,7196.88,0],["2020-06-16",7196.88,7196.88,7196.88,7196.88,0],["2020-06-17",7196.88,7196.88,7196.88,7196.88,0],["2020-06-18",7196.88,7196.88,7196.88,7196.88,0],["2020-06-19",7196.88,7196.88,7196.88,7196.88,0],["2020-06-22",7196.88,7196.88,7196.88,7196.88,0],["2020-06-23",9643.82,9643.82,9643.82,9643.82,100],["2020-06-24",9643.82,9643.82,9643.82,9643.82,0],["2020-06-25",9643.82,9643.82,9643.82,9643.82,0],["2020-06-26",9643.82,9643.82,9643.82,9643.82,0],["2020-06-29",9643.82,9643.82,9643.82,9643.82,0],["2020-06-30",9643.82,9643.82,9643.82,9643.82,0],["2020-07-01",9643.82,9643.82,9643.82,9643.82,0],["2020-07-02",9643.82,9643.82,9643.82,9643.82,0],["2020-07-03",9643.82,9643.82,9643.82,9643.82,0],["2020-07-06",9643.82,9643.82,9643.82,9643.82,0],["2020-07-07",9643.82,9643.82,9643.82,9643.82,0],["2020-07-08",11083.19,11083.19,11083.19,11083.19,100],["2020-07-09",11083.19,11083.19,11083.19,11083.19,3400],["2020-07-10",11083.19,11083.19,11083.19,11083.19,0],["2020-07-13",11083.19,11083.19,11083.19,11083.19,0],["2020-07-14",9715.79,9715.79,9715.79,9715.79,400],["2020-07-15",8348.38,8348.38,8348.38,8348.38,1300],["2020-07-16",8348.38,8348.38,8348.38,8348.38,0],["2020-07-17",7628.69,7628.69,7124.91,7124.91,400],["2020-07-20",7268.85,7268.85,7268.85,7268.85,0],["2020-07-21",7268.85,7268.85,7268.85,7268.85,0],["2020-07-22",8276.41,8276.41,8276.41,8276.41,2000],["2020-07-23",8276.41,8276.41,8276.41,8276.41,0],["2020-07-24",8276.41,8276.41,8276.41,8276.41,0],["2020-07-27",8276.41,8276.41,8276.41,8276.41,0],["2020-07-28",8276.41,8276.41,8276.41,8276.41,0],["2020-07-29",8276.41,8276.41,8276.41,8276.41,0],["2020-07-30",8276.41,8276.41,8276.41,8276.41,0],["2020-07-31",8276.41,8276.41,8276.41,8276.41,0],["2020-08-03",8276.41,8276.41,8276.41,8276.41,0],["2020-08-04",8276.41,8276.41,8276.41,8276.41,0],["2020-08-05",8276.41,8276.41,8276.41,8276.41,0],["2020-08-06",8276.41,8276.41,8276.41,8276.41,0],["2020-08-07",8276.41,8276.41,8276.41,8276.41,0],["2020-08-10",8276.41,8276.41,8276.41,8276.41,0],["2020-08-11",8276.41,8276.41,8276.41,8276.41,0],["2020-08-12",8276.41,8276.41,8276.41,8276.41,0],["2020-08-13",8276.41,8276.41,8276.41,8276.41,0],["2020-08-14",8276.41,8276.41,8276.41,8276.41,0],["2020-08-17",8276.41,8276.41,8276.41,8276.41,0],["2020-08-18",8276.41,8276.41,8276.41,8276.41,0],["2020-08-19",8276.41,8276.41,8276.41,8276.41,1500],["2020-08-20",8276.41,8276.41,8276.41,8276.41,0],["2020-08-21",8276.41,8276.41,8276.41,8276.41,0],["2020-08-24",8276.41,8276.41,8276.41,8276.41,0],["2020-08-25",8132.47,8132.47,8132.47,8132.47,200],["2020-08-26",8132.47,8132.47,8132.47,8132.47,0],["2020-08-27",8132.47,8132.47,8132.47,8132.47,0],["2020-08-28",8132.47,8132.47,8132.47,8132.47,0],["2020-08-31",8132.47,8132.47,8132.47,8132.47,0],["2020-09-01",8132.47,8132.47,8132.47,8132.47,0],["2020-09-03",8132.47,8132.47,8132.47,8132.47,0],["2020-09-04",8132.47,8132.47,8132.47,8132.47,0],["2020-09-07",8132.47,8132.47,8132.47,8132.47,0],["2020-09-08",8132.47,8132.47,8132.47,8132.47,0],["2020-09-09",8132.47,8132.47,8132.47,8132.47,0],["2020-09-10",8132.47,8132.47,8132.47,8132.47,0],["2020-09-11",8132.47,8132.47,8132.47,8132.47,0],["2020-09-14",8132.47,8132.47,8132.47,8132.47,0],["2020-09-15",8132.47,8132.47,8132.47,8132.47,0],["2020-09-16",8132.47,8132.47,8132.47,8132.47,0],["2020-09-17",8132.47,8132.47,8132.47,8132.47,0],["2020-09-18",8132.47,8132.47,8132.47,8132.47,0],["2020-09-21",8132.47,8132.47,8132.47,8132.47,0],["2020-09-22",8132.47,8132.47,8132.47,8132.47,0],["2020-09-23",8132.47,8132.47,8132.47,8132.47,0],["2020-09-24",8132.47,8132.47,8132.47,8132.47,0],["2020-09-25",8132.47,8132.47,8132.47,8132.47,0],["2020-09-28",8132.47,8132.47,8132.47,8132.47,0],["2020-09-29",8132.47,8132.47,8132.47,8132.47,0],["2020-09-30",8132.47,8132.47,8132.47,8132.47,0],["2020-10-01",8132.47,8132.47,8132.47,8132.47,0],["2020-10-02",8132.47,8132.47,8132.47,8132.47,0],["2020-10-05",8132.47,8132.47,8132.47,8132.47,0],["2020-10-06",8132.47,8132.47,8132.47,8132.47,0],["2020-10-07",8132.47,8132.47,8132.47,8132.47,0],["2020-10-08",8132.47,8132.47,8132.47,8132.47,0],["2020-10-09",8132.47,8132.47,8132.47,8132.47,0],["2020-10-12",8132.47,8132.47,8132.47,8132.47,0],["2020-10-13",8132.47,8132.47,8132.47,8132.47,0],["2020-10-14",8132.47,8132.47,8132.47,8132.47,0],["2020-10-15",8132.47,8132.47,8132.47,8132.47,0],["2020-10-16",8132.47,8132.47,8132.47,8132.47,0],["2020-10-19",8132.47,8132.47,8132.47,8132.47,0],["2020-10-20",8132.47,8132.47,8132.47,8132.47,0],["2020-10-21",8132.47,8132.47,8132.47,8132.47,0],["2020-10-22",8132.47,8132.47,8132.47,8132.47,0],["2020-10-23",8132.47,8132.47,8132.47,8132.47,0],["2020-10-26",8132.47,8132.47,8132.47,8132.47,0],["2020-10-27",8132.47,8132.47,8132.47,8132.47,0],["2020-10-28",8132.47,8132.47,8132.47,8132.47,0],["2020-10-29",8132.47,8132.47,8132.47,8132.47,0],["2020-10-30",8132.47,8132.47,8132.47,8132.47,0],["2020-11-02",8132.47,8132.47,8132.47,8132.47,0],["2020-11-03",8132.47,8132.47,8132.47,8132.47,0],["2020-11-04",8132.47,8132.47,8132.47,8132.47,0],["2020-11-05",8132.47,8132.47,8132.47,8132.47,0],["2020-11-06",8132.47,8132.47,8132.47,8132.47,0],["2020-11-09",8132.47,8132.47,8132.47,8132.47,0],["2020-11-10",8132.47,8132.47,8132.47,8132.47,0],["2020-11-11",8132.47,8132.47,8132.47,8132.47,0],["2020-11-12",8132.47,8132.47,8132.47,8132.47,0],["2020-11-13",8132.47,8132.47,8132.47,8132.47,0],["2020-11-16",8132.47,8132.47,8132.47,8132.47,0],["2020-11-17",8132.47,8132.47,8132.47,8132.47,0],["2020-11-18",8132.47,8132.47,8132.47,8132.47,0],["2020-11-19",8132.47,8132.47,8132.47,8132.47,0],["2020-11-20",8060.5,8060.5,8060.5,8060.5,500],["2020-11-23",8060.5,8060.5,8060.5,8060.5,0],["2020-11-24",8060.5,8060.5,8060.5,8060.5,0],["2020-11-25",8060.5,8060.5,8060.5,8060.5,0],["2020-11-26",8060.5,8060.5,8060.5,8060.5,0],["2020-11-27",8060.5,8060.5,8060.5,8060.5,0],["2020-11-30",8060.5,8060.5,8060.5,8060.5,100],["2020-12-01",8060.5,8060.5,7916.57,7916.57,600],["2020-12-02",8060.5,8060.5,8060.5,8060.5,0],["2020-12-03",7916.57,7916.57,7916.57,7916.57,100],["2020-12-04",7916.57,7916.57,7916.57,7916.57,0],["2020-12-07",7916.57,7916.57,7916.57,7916.57,0],["2020-12-08",7916.57,7916.57,7916.57,7916.57,0],["2020-12-09",7916.57,7916.57,7916.57,7916.57,0],["2020-12-10",7916.57,7916.57,7916.57,7916.57,0],["2020-12-11",7916.57,7916.57,7916.57,7916.57,0],["2020-12-14",7196.88,7196.88,7196.88,7196.88,200100],["2020-12-15",6117.35,6117.35,6117.35,6117.35,2400],["2020-12-16",6477.19,6549.16,6477.19,6549.16,353400],["2020-12-17",6477.19,6477.19,6477.19,6477.19,100],["2020-12-18",6405.22,6405.22,5757.5,5757.5,210600],["2020-12-21",5829.47,5829.47,5757.5,5757.5,600],["2020-12-22",5829.47,5829.47,5829.47,5829.47,1000],["2020-12-23",5973.41,6621.13,5757.5,5757.5,23100],["2020-12-24",6448.4,6448.4,6448.4,6448.4,100],["2020-12-25",6218.1,6294.87,6141.34,6141.34,26300],["2020-12-28",6294.87,6601.94,6294.87,6294.87,3600],["2020-12-29",6141.34,6141.34,6141.34,6141.34,5600],["2020-12-30",6294.87,6294.87,6294.87,6294.87,700],["2020-12-31",6601.94,6601.94,6601.94,6601.94,200],["2021-01-04",6601.94,6601.94,6601.94,6601.94,0],["2021-01-05",6909.0,6909.0,6755.47,6755.47,3100],["2021-01-06",6832.24,6832.24,6832.24,6832.24,2000],["2021-01-07",6832.24,6832.24,6832.24,6832.24,500],["2021-01-08",6141.34,6525.17,6141.34,6525.17,400],["2021-01-11",6218.1,6218.1,6218.1,6218.1,0],["2021-01-12",6218.1,6218.1,6218.1,6218.1,0],["2021-01-13",6525.17,6678.7,6525.17,6678.7,13500],["2021-01-14",6525.17,6525.17,6525.17,6525.17,0],["2021-01-15",7062.54,7292.84,7062.54,7292.84,2800],["2021-01-18",6371.64,7292.84,6371.64,7292.84,3800],["2021-01-19",6525.17,6525.17,6525.17,6525.17,1700],["2021-01-20",6525.17,7292.84,6525.17,6525.17,4200],["2021-01-21",7292.84,7292.84,6525.17,7292.84,5200],["2021-01-22",6985.77,6985.77,6985.77,6985.77,0],["2021-01-25",6755.47,6985.77,6525.17,6985.77,47000],["2021-01-26",6985.77,6985.77,6985.77,6985.77,1100],["2021-01-27",6525.17,6985.77,6525.17,6985.77,1500],["2021-01-28",6294.87,6294.87,6141.34,6141.34,3400],["2021-01-29",6909.0,6985.77,6909.0,6985.77,1700],["2021-02-01",6909.0,6909.0,6909.0,6909.0,1100],["2021-02-02",6909.0,6985.77,6909.0,6985.77,3500],["2021-02-03",6985.77,7062.54,6909.0,7062.54,5200],["2021-02-04",6985.77,6985.77,6985.77,6985.77,0],["2021-02-05",6985.77,6985.77,6985.77,6985.77,0],["2021-02-08",6985.77,6985.77,6985.77,6985.77,0],["2021-02-09",6909.0,6909.0,6909.0,6909.0,500],["2021-02-17",6909.0,6909.0,6909.0,6909.0,0],["2021-02-18",6909.0,6909.0,6909.0,6909.0,0],["2021-02-19",6909.0,6909.0,6909.0,6909.0,0],["2021-02-22",6909.0,6909.0,6909.0,6909.0,0],["2021-02-23",6909.0,6909.0,6909.0,6909.0,0],["2021-02-24",6909.0,6909.0,6909.0,6909.0,0],["2021-02-25",7292.84,7292.84,7292.84,7292.84,500],["2021-02-26",7216.07,7216.07,7216.07,7216.07,300],["2021-03-01",7216.07,7216.07,7216.07,7216.07,500],["2021-03-02",7216.07,7216.07,7216.07,7216.07,0],["2021-03-03",8214.04,8214.04,8214.04,8214.04,100],["2021-03-04",8214.04,8214.04,8214.04,8214.04,0],["2021-03-05",8214.04,8214.04,8214.04,8214.04,0],["2021-03-08",8214.04,8214.04,8214.04,8214.04,0],["2021-03-09",8060.5,8060.5,8060.5,8060.5,100],["2021-03-10",7830.2,7830.2,7830.2,7830.2,900],["2021-03-11",7830.2,7830.2,7830.2,7830.2,0],["2021-03-12",7830.2,7830.2,7830.2,7830.2,0],["2021-03-15",7830.2,7830.2,7830.2,7830.2,1700],["2021-03-16",7830.2,7830.2,7753.44,7830.2,4400],["2021-03-17",7830.2,7830.2,7830.2,7830.2,0],["2021-03-18",7830.2,7830.2,7062.54,7062.54,3800],["2021-03-19",7446.37,7906.97,7446.37,7906.97,500],["2021-03-22",7753.44,7753.44,7753.44,7753.44,0],["2021-03-23",7753.44,7753.44,7753.44,7753.44,0],["2021-03-24",7830.2,7830.2,7830.2,7830.2,100],["2021-03-25",7830.2,7830.2,7830.2,7830.2,0],["2021-03-26",7062.54,7062.54,7062.54,7062.54,300],["2021-03-29",7062.54,7062.54,7062.54,7062.54,0],["2021-03-30",8060.5,8060.5,8060.5,8060.5,100],["2021-03-31",8060.5,8060.5,7983.74,7983.74,300],["2021-04-01",7983.74,7983.74,7983.74,7983.74,0],["2021-04-02",7676.67,7676.67,7676.67,7676.67,300],["2021-04-05",6832.24,6832.24,6755.47,6755.47,200],["2021-04-06",6909.0,6909.0,6909.0,6909.0,100],["2021-04-07",7676.67,7676.67,7676.67,7676.67,1500],["2021-04-08",7292.84,7292.84,7292.84,7292.84,100],["2021-04-09",8367.57,8367.57,8367.57,8367.57,100],["2021-04-12",7676.67,7676.67,7676.67,7676.67,2500],["2021-04-13",8444.34,8444.34,6985.77,8444.34,400],["2021-04-14",8290.8,8367.57,8290.8,8367.57,1900],["2021-04-15",8060.5,8060.5,8060.5,8060.5,2000],["2021-04-16",8137.27,8137.27,8137.27,8137.27,100],["2021-04-19",7906.97,7906.97,7906.97,7906.97,1100],["2021-04-20",7830.2,7830.2,7830.2,7830.2,100],["2021-04-22",7830.2,7830.2,7830.2,7830.2,0],["2021-04-23",7830.2,7830.2,7830.2,7830.2,0],["2021-04-26",7830.2,7830.2,7830.2,7830.2,0],["2021-04-27",7830.2,7830.2,7830.2,7830.2,0],["2021-04-28",7676.67,7676.67,7676.67,7676.67,100],["2021-04-29",7676.67,7676.67,7676.67,7676.67,2500],["2021-05-04",8367.57,8367.57,8367.57,8367.57,200],["2021-05-05",8367.57,8367.57,8367.57,8367.57,0],["2021-05-06",8367.57,8367.57,8367.57,8367.57,0],["2021-05-07",8367.57,8367.57,8367.57,8367.57,0],["2021-05-10",8367.57,8367.57,8367.57,8367.57,0],["2021-05-11",8367.57,8367.57,8367.57,8367.57,0],["2021-05-12",8367.57,8367.57,8367.57,8367.57,0],["2021-05-13",8367.57,8367.57,8367.57,8367.57,0],["2021-05-14",8367.57,8367.57,8367.57,8367.57,0],["2021-05-17",8367.57,8367.57,8367.57,8367.57,0],["2021-05-18",8367.57,8367.57,8367.57,8367.57,0],["2021-05-19",7292.84,7983.74,7139.3,7983.74,300],["2021-05-20",7216.07,7216.07,7216.07,7216.07,100],["2021-05-21",7216.07,7216.07,7216.07,7216.07,0],["2021-05-24",7216.07,7216.07,7216.07,7216.07,0],["2021-05-25",7216.07,7216.07,7216.07,7216.07,0],["2021-05-26",7216.07,7216.07,7216.07,7216.07,0],["2021-05-27",7216.07,7216.07,7216.07,7216.07,0],["2021-05-28",8060.5,8060.5,8060.5,8060.5,100],["2021-05-31",8060.5,8060.5,8060.5,8060.5,0],["2021-06-01",8060.5,8060.5,8060.5,8060.5,0],["2021-06-02",8060.5,8060.5,8060.5,8060.5,0],["2021-06-03",8060.5,8060.5,8060.5,8060.5,0],["2021-06-04",8060.5,8060.5,8060.5,8060.5,0],["2021-06-07",8060.5,8060.5,8060.5,8060.5,0],["2021-06-08",8060.5,8060.5,8060.5,8060.5,0],["2021-06-09",8060.5,8060.5,7676.67,8060.5,6200],["2021-06-10",7983.74,7983.74,7983.74,7983.74,0],["2021-06-11",7983.74,7983.74,7983.74,7983.74,0],["2021-06-14",7983.74,7983.74,7983.74,7983.74,0],["2021-06-15",7830.2,8060.5,7676.67,7676.67,7100],["2021-06-16",8290.8,8290.8,8290.8,8290.8,100],["2021-06-17",7830.2,7830.2,7830.2,7830.2,200],["2021-06-18",7830.2,7830.2,7676.67,7830.2,3100],["2021-06-21",7906.97,8290.8,7830.2,8290.8,11100],["2021-06-22",7906.97,7906.97,7830.2,7830.2,3600],["2021-06-23",7906.97,7906.97,7906.97,7906.97,200],["2021-06-24",7906.97,7906.97,7906.97,7906.97,0],["2021-06-25",7906.97,7906.97,7830.2,7830.2,3600],["2021-06-28",7906.97,8290.8,7830.2,8290.8,5300],["2021-06-29",7983.74,7983.74,7983.74,7983.74,0],["2021-06-30",7983.74,7983.74,7676.67,7676.67,6000],["2021-07-01",7830.2,7830.2,7830.2,7830.2,1700],["2021-07-02",7830.2,7830.2,7830.2,7830.2,1100],["2021-07-05",7830.2,7830.2,7830.2,7830.2,0],["2021-07-06",7830.2,7830.2,7830.2,7830.2,0],["2021-07-07",8060.5,8060.5,7830.2,7830.2,5500],["2021-07-08",7906.97,7906.97,7906.97,7906.97,0],["2021-07-09",7906.97,7906.97,7906.97,7906.97,0],["2021-07-12",7292.84,7292.84,7139.3,7139.3,600],["2021-07-13",7216.07,7216.07,7216.07,7216.07,0],["2021-07-14",7216.07,7216.07,7216.07,7216.07,0],["2021-07-15",7216.07,7216.07,7216.07,7216.07,0],["2021-07-16",7216.07,7216.07,7216.07,7216.07,0],["2021-07-19",6909.0,6909.0,6909.0,6909.0,100],["2021-07-20",6909.0,6909.0,6909.0,6909.0,0],["2021-07-21",6909.0,6909.0,6909.0,6909.0,0],["2021-07-22",6909.0,6909.0,6909.0,6909.0,0],["2021-07-23",6909.0,6909.0,6909.0,6909.0,0],["2021-07-26",6909.0,6909.0,6909.0,6909.0,0],["2021-07-27",6909.0,6909.0,6909.0,6909.0,0],["2021-07-28",6909.0,6909.0,6909.0,6909.0,0],["2021-07-29",6909.0,6909.0,6909.0,6909.0,0],["2021-07-30",6909.0,6909.0,6909.0,6909.0,0],["2021-08-02",6909.0,6909.0,6909.0,6909.0,0],["2021-08-03",6909.0,6909.0,6909.0,6909.0,0],["2021-08-04",6909.0,6909.0,6909.0,6909.0,0],["2021-08-05",6909.0,6909.0,6909.0,6909.0,0],["2021-08-06",6909.0,6909.0,6909.0,6909.0,0],["2021-08-09",6909.0,6909.0,6909.0,6909.0,0],["2021-08-10",6909.0,6909.0,6909.0,6909.0,0],["2021-08-11",6294.87,6294.87,6294.87,6294.87,200],["2021-08-12",6294.87,6294.87,6294.87,6294.87,0],["2021-08-13",6294.87,6294.87,6294.87,6294.87,0],["2021-08-16",6294.87,6294.87,6294.87,6294.87,0],["2021-08-17",6294.87,6294.87,6294.87,6294.87,0],["2021-08-18",7216.07,7216.07,7216.07,7216.07,200],["2021-08-19",7216.07,7216.07,7216.07,7216.07,0],["2021-08-20",8290.8,8290.8,8290.8,8290.8,200],["2021-08-23",8290.8,8290.8,8290.8,8290.8,0],["2021-08-24",8290.8,8290.8,8290.8,8290.8,0],["2021-08-25",7676.67,7676.67,7676.67,7676.67,200],["2021-08-26",7676.67,7676.67,7676.67,7676.67,0],["2021-08-27",8828.17,8828.17,7523.14,7523.14,300],["2021-08-30",7983.74,7983.74,7983.74,7983.74,0],["2021-08-31",7983.74,7983.74,7983.74,7983.74,0],["2021-09-01",9135.24,9135.24,7523.14,7523.14,3300],["2021-09-06",7676.67,8444.34,7676.67,8060.5,3700],["2021-09-07",7830.2,7906.97,7753.44,7753.44,2500],["2021-09-08",7830.2,7830.2,7830.2,7830.2,1000],["2021-09-09",8981.7,8981.7,8981.7,8981.7,18000],["2021-09-10",10286.74,10286.74,10286.74,10286.74,23100],["2021-09-13",10747.34,11822.07,10747.34,11822.07,18400],["2021-09-14",13587.71,13587.71,13050.34,13127.11,25200],["2021-09-15",11438.24,11745.31,11438.24,11745.31,11200],["2021-09-16",11745.31,11745.31,9826.14,11515.01,7500],["2021-09-17",9288.77,11438.24,9288.77,11207.94,3100],["2021-09-20",10286.74,10286.74,9058.47,9595.84,9800],["2021-09-21",9672.6,10440.27,8137.27,9672.6,6500],["2021-09-22",10440.27,10440.27,7830.2,10133.2,8300],["2021-09-23",8674.64,8751.4,8674.64,8751.4,3000],["2021-09-24",8674.64,9672.6,8674.64,9672.6,7500],["2021-09-27",8828.17,8828.17,8214.04,8367.57,9400],["2021-09-28",8137.27,9135.24,8137.27,8367.57,3000],["2021-09-29",8444.34,8444.34,8444.34,8444.34,900],["2021-09-30",8521.1,8597.87,8521.1,8597.87,500],["2021-10-01",8521.1,8521.1,8521.1,8521.1,600],["2021-10-04",8597.87,8597.87,8444.34,8521.1,5700],["2021-10-05",8597.87,8597.87,8597.87,8597.87,0],["2021-10-06",8597.87,8597.87,8597.87,8597.87,0],["2021-10-07",8828.17,8828.17,8828.17,8828.17,400],["2021-10-08",8828.17,8828.17,8060.5,8444.34,4400],["2021-10-11",9902.9,9902.9,8444.34,8521.1,7700],["2021-10-12",8828.17,9212.0,8828.17,9212.0,1200],["2021-10-13",8674.64,9212.0,8674.64,9212.0,7700],["2021-10-14",9212.0,9826.14,9212.0,9826.14,7000],["2021-10-15",9672.6,9672.6,8597.87,8597.87,5700],["2021-10-18",9979.67,10440.27,8751.4,9212.0,10300],["2021-10-19",9595.84,9595.84,9595.84,9595.84,3500],["2021-10-20",9595.84,9595.84,9595.84,9595.84,0],["2021-10-21",9595.84,9595.84,9595.84,9595.84,0],["2021-10-22",9212.0,9595.84,9212.0,9595.84,3600],["2021-10-25",9212.0,9212.0,9212.0,9212.0,2500],["2021-10-26",9288.77,9288.77,9288.77,9288.77,1000],["2021-10-27",9365.54,9672.6,9365.54,9672.6,600],["2021-10-28",10209.97,10209.97,9365.54,9365.54,2100],["2021-10-29",9442.3,9672.6,9442.3,9672.6,300],["2021-11-01",9672.6,9672.6,9672.6,9672.6,500],["2021-11-02",9595.84,9749.37,9595.84,9749.37,5000],["2021-11-03",9979.67,10440.27,9595.84,9595.84,5700],["2021-11-04",9826.14,10440.27,8828.17,10363.51,7500],["2021-11-05",10363.51,10363.51,9595.84,10363.51,4200],["2021-11-08",9212.0,10977.64,9212.0,9519.07,37500],["2021-11-09",9595.84,10977.64,9595.84,10747.34,8100],["2021-11-10",9902.9,10900.87,9902.9,10900.87,200],["2021-11-11",10440.27,10670.57,10440.27,10670.57,2800],["2021-11-12",10363.51,10363.51,9672.6,9826.14,3300],["2021-11-15",10670.57,10670.57,9902.9,10670.57,5600],["2021-11-16",9826.14,9826.14,9826.14,9826.14,100],["2021-11-17",10133.2,10363.51,9902.9,9902.9,9400],["2021-11-18",10056.44,10056.44,9826.14,9826.14,7700],["2021-11-19",9902.9,9902.9,9826.14,9826.14,1200],["2021-11-22",9749.37,9749.37,9749.37,9749.37,3100],["2021-11-23",9749.37,9749.37,9749.37,9749.37,900],["2021-11-24",9749.37,9749.37,9749.37,9749.37,0],["2021-11-25",9595.84,9749.37,9595.84,9749.37,200],["2021-11-26",9672.6,10363.51,9672.6,9749.37,6700],["2021-11-29",9672.6,9672.6,9672.6,9672.6,200],["2021-11-30",9672.6,9672.6,9672.6,9672.6,0],["2021-12-01",9826.14,9826.14,9826.14,9826.14,200],["2021-12-02",9979.67,10747.34,9979.67,10747.34,4200],["2021-12-03",9826.14,10209.97,9826.14,10209.97,8400],["2021-12-06",10133.2,10133.2,10133.2,10133.2,800],["2021-12-07",9058.47,9058.47,9058.47,9058.47,1000],["2021-12-08",9288.77,10363.51,9288.77,10363.51,4300],["2021-12-09",10900.87,10900.87,9672.6,10440.27,600],["2021-12-10",9979.67,10747.34,9442.3,10440.27,400],["2021-12-13",9672.6,9672.6,9672.6,9672.6,700],["2021-12-14",11054.41,11054.41,9979.67,9979.67,200],["2021-12-15",10517.04,10517.04,10517.04,10517.04,0],["2021-12-16",10517.04,10517.04,10517.04,10517.04,4600],["2021-12-17",10835.74,10915.41,10835.74,10915.41,1500],["2021-12-20",10915.41,11074.76,10517.04,10517.04,3100],["2021-12-21",10596.71,10596.71,10596.71,10596.71,0],["2021-12-22",10517.04,10517.04,10517.04,10517.04,200],["2021-12-23",10517.04,10756.06,10357.69,10756.06,1000],["2021-12-24",10835.74,10835.74,10835.74,10835.74,300],["2021-12-27",10835.74,10835.74,10835.74,10835.74,800],["2021-12-28",10835.74,10835.74,10835.74,10835.74,0],["2021-12-29",10835.74,10835.74,10835.74,10835.74,0],["2021-12-30",10835.74,10835.74,10835.74,10835.74,100],["2021-12-31",10835.74,10995.09,10835.74,10995.09,300],["2022-01-04",9560.94,9959.32,9560.94,9959.32,2100],["2022-01-05",10995.09,10995.09,10915.41,10995.09,600],["2022-01-06",11154.43,11154.43,11154.43,11154.43,588],["2022-01-07",11154.43,11154.43,11154.43,11154.43,0],["2022-01-10",11154.43,11154.43,11154.43,11154.43,0],["2022-01-11",10995.09,10995.09,10995.09,10995.09,500],["2022-01-12",10995.09,10995.09,10995.09,10995.09,0],["2022-01-13",10995.09,10995.09,10995.09,10995.09,0],["2022-01-14",10756.06,10756.06,10756.06,10756.06,400],["2022-01-17",9640.62,9640.62,9560.94,9560.94,2000],["2022-01-18",9560.94,9560.94,9560.94,9560.94,1100],["2022-01-19",9560.94,9560.94,9560.94,9560.94,0],["2022-01-20",9560.94,9560.94,9560.94,9560.94,0],["2022-01-21",10676.39,10676.39,10676.39,10676.39,100],["2022-01-24",10596.71,10596.71,10596.71,10596.71,1000],["2022-01-25",10596.71,10596.71,10596.71,10596.71,0],["2022-01-26",9959.32,10915.41,9959.32,10915.41,1400],["2022-01-27",10198.34,10198.34,10198.34,10198.34,0],["2022-01-28",10198.34,10198.34,10198.34,10198.34,0],["2022-02-07",10278.01,10278.01,10278.01,10278.01,600],["2022-02-08",10278.01,10278.01,10278.01,10278.01,0],["2022-02-09",10278.01,10278.01,10278.01,10278.01,600],["2022-02-10",10278.01,10278.01,10278.01,10278.01,0],["2022-02-11",10278.01,10278.01,10278.01,10278.01,0],["2022-02-14",10278.01,10278.01,10278.01,10278.01,100],["2022-02-15",10278.01,10278.01,10278.01,10278.01,0],["2022-02-16",10278.01,10278.01,10278.01,10278.01,1800],["2022-02-17",10278.01,10278.01,10278.01,10278.01,0],["2022-02-18",10357.69,10357.69,10357.69,10357.69,1100],["2022-02-21",10357.69,10357.69,10357.69,10357.69,200],["2022-02-22",10756.06,10756.06,9560.94,9560.94,5900],["2022-02-23",10437.36,10437.36,10437.36,10437.36,100],["2022-02-24",10357.69,10756.06,10357.69,10756.06,500],["2022-02-25",10676.39,10676.39,10676.39,10676.39,0],["2022-02-28",10676.39,10676.39,10676.39,10676.39,20300],["2022-03-01",10676.39,10676.39,10676.39,10676.39,0],["2022-03-02",10676.39,10676.39,10676.39,10676.39,500],["2022-03-03",11234.11,11234.11,10357.69,10357.69,500],["2022-03-04",10915.41,10915.41,10915.41,10915.41,0],["2022-03-07",10915.41,11313.78,10756.06,10915.41,2300],["2022-03-08",10915.41,10915.41,10915.41,10915.41,0],["2022-03-09",10756.06,10915.41,10756.06,10915.41,8700],["2022-03-10",10676.39,10676.39,10676.39,10676.39,400],["2022-03-11",10676.39,10676.39,10676.39,10676.39,0],["2022-03-14",10676.39,10676.39,10676.39,10676.39,0],["2022-03-15",10676.39,10676.39,10676.39,10676.39,0],["2022-03-16",10676.39,10676.39,10676.39,10676.39,0],["2022-03-17",11154.43,11154.43,11154.43,11154.43,100],["2022-03-18",11154.43,11154.43,11154.43,11154.43,0],["2022-03-21",10995.09,10995.09,10995.09,10995.09,100],["2022-03-22",10995.09,10995.09,10995.09,10995.09,0],["2022-03-23",10835.74,10835.74,10835.74,10835.74,2000],["2022-03-24",10835.74,10835.74,10835.74,10835.74,0],["2022-03-25",10835.74,10835.74,10835.74,10835.74,0],["2022-03-28",11951.18,11951.18,11951.18,11951.18,100],["2022-03-29",12110.53,12110.53,11154.43,11154.43,800],["2022-03-30",11393.46,11393.46,11393.46,11393.46,0],["2022-03-31",11393.46,11393.46,11393.46,11393.46,100],["2022-04-01",11393.46,11393.46,11393.46,11393.46,0],["2022-04-04",11393.46,11393.46,11393.46,11393.46,0],["2022-04-05",11393.46,11393.46,11393.46,11393.46,700],["2022-04-06",11154.43,11154.43,11154.43,11154.43,3900],["2022-04-07",11154.43,11154.43,11154.43,11154.43,0],["2022-04-08",11154.43,11154.43,11154.43,11154.43,0],["2022-04-12",11154.43,11154.43,11154.43,11154.43,0],["2022-04-13",11154.43,11154.43,11154.43,11154.43,0],["2022-04-14",11154.43,11154.43,11154.43,11154.43,0],["2022-04-15",11154.43,11154.43,11154.43,11154.43,0],["2022-04-18",11154.43,11154.43,11154.43,11154.43,0],["2022-04-19",11154.43,11154.43,11154.43,11154.43,0],["2022-04-20",11074.76,11074.76,11074.76,11074.76,1900],["2022-04-21",11074.76,11074.76,11074.76,11074.76,0],["2022-04-22",11074.76,11074.76,11074.76,11074.76,0],["2022-04-25",11074.76,11074.76,11074.76,11074.76,0],["2022-04-26",11074.76,11074.76,11074.76,11074.76,0],["2022-04-27",11074.76,11074.76,11074.76,11074.76,0],["2022-04-28",11074.76,11074.76,11074.76,11074.76,0],["2022-04-29",11074.76,11074.76,11074.76,11074.76,0],["2022-05-04",11074.76,11074.76,11074.76,11074.76,0],["2022-05-05",11074.76,11074.76,11074.76,11074.76,0],["2022-05-06",11074.76,11074.76,11074.76,11074.76,0],["2022-05-09",11074.76,11074.76,11074.76,11074.76,0],["2022-05-10",10995.09,10995.09,10995.09,10995.09,100],["2022-05-11",10995.09,10995.09,10995.09,10995.09,0],["2022-05-12",10995.09,10995.09,10995.09,10995.09,0],["2022-05-13",10995.09,10995.09,10995.09,10995.09,0],["2022-05-16",10995.09,10995.09,10995.09,10995.09,0],["2022-05-17",10995.09,10995.09,10995.09,10995.09,0],["2022-05-18",10995.09,10995.09,10995.09,10995.09,0],["2022-05-19",10995.09,10995.09,10995.09,10995.09,0],["2022-05-20",10995.09,10995.09,10995.09,10995.09,0],["2022-05-23",10995.09,10995.09,10995.09,10995.09,0],["2022-05-24",10995.09,10995.09,10995.09,10995.09,0],["2022-05-25",10995.09,10995.09,10995.09,10995.09,0],["2022-05-26",10995.09,10995.09,10995.09,10995.09,0],["2022-05-27",10995.09,10995.09,10995.09,10995.09,0],["2022-05-30",10995.09,10995.09,10995.09,10995.09,0],["2022-05-31",10995.09,10995.09,10995.09,10995.09,0],["2022-06-01",10995.09,10995.09,10995.09,10995.09,0],["2022-06-02",10995.09,10995.09,10995.09,10995.09,0],["2022-06-03",10995.09,10995.09,10995.09,10995.09,0],["2022-06-06",10995.09,10995.09,10995.09,10995.09,0],["2022-06-07",10995.09,10995.09,10995.09,10995.09,0],["2022-06-08",10995.09,10995.09,10995.09,10995.09,0],["2022-06-09",10995.09,10995.09,10995.09,10995.09,0],["2022-06-10",10995.09,10995.09,10995.09,10995.09,0],["2022-06-13",10995.09,10995.09,10995.09,10995.09,0],["2022-06-14",10995.09,10995.09,10995.09,10995.09,0],["2022-06-15",10995.09,10995.09,10995.09,10995.09,0],["2022-06-16",10995.09,10995.09,10995.09,10995.09,0],["2022-06-17",10995.09,10995.09,10995.09,10995.09,0],["2022-06-20",10995.09,10995.09,10995.09,10995.09,0],["2022-06-21",10995.09,10995.09,10995.09,10995.09,0],["2022-06-22",10995.09,10995.09,10995.09,10995.09,0],["2022-06-23",10995.09,10995.09,10995.09,10995.09,0],["2022-06-24",10995.09,10995.09,10995.09,10995.09,0],["2022-06-27",6612.99,6612.99,6612.99,6612.99,100],["2022-06-28",6612.99,6612.99,6612.99,6612.99,0],["2022-06-29",6612.99,6612.99,6612.99,6612.99,0],["2022-06-30",6612.99,6612.99,6612.99,6612.99,0],["2022-07-01",6612.99,6612.99,6612.99,6612.99,0],["2022-07-04",6612.99,6612.99,6612.99,6612.99,0],["2022-07-05",6612.99,6612.99,6612.99,6612.99,100],["2022-07-06",6612.99,6612.99,6612.99,6612.99,0],["2022-07-07",6612.99,6612.99,6612.99,6612.99,100],["2022-07-08",7569.08,7569.08,7569.08,7569.08,200],["2022-07-11",7569.08,7569.08,7569.08,7569.08,0],["2022-07-12",7569.08,7569.08,7569.08,7569.08,0],["2022-07-13",8684.52,8684.52,8684.52,8684.52,100],["2022-07-14",9162.57,9162.57,9162.57,9162.57,100],["2022-07-15",10517.04,10517.04,10357.69,10357.69,200],["2022-07-18",10756.06,10756.06,9560.94,9560.94,300],["2022-07-19",10357.69,10357.69,10357.69,10357.69,200],["2022-07-20",10437.36,10756.06,8843.87,10756.06,1800],["2022-07-21",10756.06,11154.43,8604.85,10118.67,4300],["2022-07-22",10118.67,10118.67,10118.67,10118.67,0],["2022-07-25",10357.69,10756.06,9959.32,10756.06,4500],["2022-07-26",10357.69,11154.43,10038.99,11154.43,8100],["2022-07-27",9560.94,9560.94,9560.94,9560.94,5000],["2022-07-28",9959.32,9959.32,9959.32,9959.32,1000],["2022-07-29",10038.99,10995.09,9640.62,9640.62,6000],["2022-08-01",10357.69,10756.06,10357.69,10756.06,1500],["2022-08-02",10756.06,10756.06,10756.06,10756.06,1200],["2022-08-03",10756.06,10756.06,10756.06,10756.06,0],["2022-08-04",10517.04,10756.06,10517.04,10756.06,1200],["2022-08-05",10995.09,10995.09,10357.69,10357.69,5000],["2022-08-08",10357.69,10357.69,10357.69,10357.69,200],["2022-08-09",10756.06,10756.06,10357.69,10357.69,4000],["2022-08-10",9242.25,10995.09,9242.25,10756.06,900],["2022-08-11",10756.06,10756.06,10756.06,10756.06,700],["2022-08-12",10756.06,10756.06,10756.06,10756.06,0],["2022-08-15",11154.43,11154.43,10357.69,10995.09,3600],["2022-08-16",10756.06,10995.09,10756.06,10995.09,2200],["2022-08-17",10756.06,10756.06,10756.06,10756.06,1000],["2022-08-18",10756.06,10756.06,10756.06,10756.06,0],["2022-08-19",10517.04,10517.04,10517.04,10517.04,1000],["2022-08-22",10596.71,10596.71,10596.71,10596.71,1000],["2022-08-23",10995.09,10995.09,9560.94,9560.94,3100],["2022-08-24",10517.04,10517.04,10517.04,10517.04,0],["2022-08-25",10517.04,10517.04,10517.04,10517.04,0],["2022-08-26",10357.69,10357.69,10357.69,10357.69,100],["2022-08-29",10278.01,10278.01,10278.01,10278.01,100],["2022-08-30",10278.01,10278.01,10278.01,10278.01,0],["2022-08-31",10278.01,10278.01,10278.01,10278.01,0],["2022-09-05",10278.01,10278.01,10278.01,10278.01,0],["2022-09-06",10278.01,10278.01,10278.01,10278.01,0],["2022-09-07",10278.01,10278.01,10278.01,10278.01,0],["2022-09-08",10357.69,10357.69,10357.69,10357.69,300],["2022-09-09",10915.41,10995.09,10915.41,10995.09,1300],["2022-09-12",9959.32,9959.32,9959.32,9959.32,1000],["2022-09-13",10357.69,10357.69,10357.69,10357.69,1000],["2022-09-14",10198.34,10198.34,10118.67,10118.67,1200],["2022-09-15",9959.32,9959.32,9959.32,9959.32,1000],["2022-09-16",9799.97,9959.32,9799.97,9959.32,2000],["2022-09-19",8445.5,8445.5,8445.5,8445.5,2500],["2022-09-20",8445.5,8445.5,8445.5,8445.5,0],["2022-09-21",8445.5,8445.5,8445.5,8445.5,0],["2022-09-22",8445.5,8445.5,8445.5,8445.5,0],["2022-09-23",8445.5,8445.5,8445.5,8445.5,0],["2022-09-26",8445.5,8445.5,8445.5,8445.5,0],["2022-09-27",8525.18,8525.18,8525.18,8525.18,500],["2022-09-28",8525.18,8525.18,8525.18,8525.18,0],["2022-09-29",8525.18,8525.18,8525.18,8525.18,0],["2022-09-30",8445.5,8445.5,8445.5,8445.5,100],["2022-10-03",9640.62,9640.62,9640.62,9640.62,100],["2022-10-04",11074.76,11074.76,8764.2,8764.2,1200],["2022-10-05",8764.2,8764.2,8764.2,8764.2,300],["2022-10-06",8764.2,8764.2,8764.2,8764.2,0],["2022-10-07",8764.2,8764.2,8764.2,8764.2,200000],["2022-10-10",8764.2,8764.2,8764.2,8764.2,0],["2022-10-11",8764.2,8764.2,8764.2,8764.2,0],["2022-10-12",8764.2,8764.2,8764.2,8764.2,0],["2022-10-13",8764.2,8764.2,8764.2,8764.2,0],["2022-10-14",8843.87,8843.87,8843.87,8843.87,200],["2022-10-17",8843.87,8843.87,8843.87,8843.87,500000],["2022-10-18",8843.87,8843.87,8843.87,8843.87,0],["2022-10-19",8843.87,8843.87,8843.87,8843.87,0],["2022-10-20",8843.87,8843.87,8843.87,8843.87,0],["2022-10-21",8843.87,8843.87,8843.87,8843.87,0],["2022-10-24",8843.87,8843.87,8843.87,8843.87,0],["2022-10-25",8843.87,8843.87,8843.87,8843.87,0],["2022-10-26",8843.87,8843.87,8843.87,8843.87,0],["2022-10-27",8843.87,8843.87,8843.87,8843.87,0],["2022-10-28",8843.87,8843.87,8843.87,8843.87,0],["2022-10-31",8843.87,8843.87,8843.87,8843.87,0],["2022-11-01",8843.87,8843.87,8843.87,8843.87,0],["2022-11-02",8843.87,8843.87,8843.87,8843.87,0],["2022-11-03",8843.87,8843.87,8843.87,8843.87,0],["2022-11-04",8843.87,8843.87,8843.87,8843.87,0],["2022-11-07",7648.76,7648.76,7648.76,7648.76,57200],["2022-11-08",7648.76,7648.76,7648.76,7648.76,0],["2022-11-09",7648.76,7648.76,7648.76,7648.76,0],["2022-11-10",7648.76,7648.76,7648.76,7648.76,0],["2022-11-11",7648.76,7648.76,7648.76,7648.76,0],["2022-11-14",7648.76,7648.76,7648.76,7648.76,0],["2022-11-15",7648.76,7648.76,7648.76,7648.76,0],["2022-11-16",7648.76,7648.76,7648.76,7648.76,0],["2022-11-17",7648.76,7648.76,7648.76,7648.76,0],["2022-11-18",7648.76,7648.76,7648.76,7648.76,0],["2022-11-21",7648.76,7648.76,7648.76,7648.76,0],["2022-11-22",7648.76,7648.76,7648.76,7648.76,0],["2022-11-23",7648.76,7648.76,7648.76,7648.76,0],["2022-11-24",7648.76,7648.76,7648.76,7648.76,0],["2022-11-25",7648.76,7648.76,7648.76,7648.76,0],["2022-11-28",8764.2,8764.2,8764.2,8764.2,100],["2022-11-29",10038.99,10038.99,10038.99,10038.99,100],["2022-11-30",10038.99,10038.99,10038.99,10038.99,828636],["2022-12-01",10038.99,10038.99,10038.99,10038.99,0],["2022-12-02",10038.99,10038.99,10038.99,10038.99,0],["2022-12-05",10038.99,10038.99,10038.99,10038.99,0],["2022-12-06",10038.99,10038.99,10038.99,10038.99,0],["2022-12-07",10038.99,10038.99,10038.99,10038.99,0],["2022-12-08",10038.99,10038.99,10038.99,10038.99,0],["2022-12-09",10038.99,10038.99,10038.99,10038.99,0],["2022-12-12",10038.99,10038.99,10038.99,10038.99,0],["2022-12-13",10038.99,10038.99,10038.99,10038.99,0],["2022-12-14",10038.99,10038.99,10038.99,10038.99,0],["2022-12-15",10038.99,10038.99,10038.99,10038.99,0],["2022-12-16",10038.99,10038.99,10038.99,10038.99,0],["2022-12-19",8533.14,8533.14,8533.14,8533.14,200],["2022-12-20",8533.14,8533.14,8533.14,8533.14,0],["2022-12-21",8533.14,8533.14,8533.14,8533.14,0],["2022-12-22",8533.14,8533.14,8533.14,8533.14,0],["2022-12-23",8533.14,8533.14,8533.14,8533.14,0],["2022-12-26",8533.14,8533.14,8533.14,8533.14,0],["2022-12-27",8533.14,8533.14,8533.14,8533.14,0],["2022-12-28",8533.14,8533.14,8533.14,8533.14,0],["2022-12-29",8533.14,8533.14,8533.14,8533.14,0],["2022-12-30",8533.14,8533.14,8533.14,8533.14,0],["2023-01-03",8533.14,8533.14,8533.14,8533.14,0],["2023-01-04",8533.14,8533.14,8533.14,8533.14,0],["2023-01-05",8533.14,8533.14,8533.14,8533.14,0],["2023-01-06",8533.14,8533.14,8533.14,8533.14,0],["2023-01-09",8533.14,8533.14,8533.14,8533.14,0],["2023-01-10",8533.14,8533.14,8533.14,8533.14,0],["2023-01-11",8533.14,8533.14,8533.14,8533.14,0],["2023-01-12",8533.14,8533.14,8533.14,8533.14,0],["2023-01-13",8533.14,8533.14,8533.14,8533.14,0],["2023-01-16",8533.14,8533.14,8533.14,8533.14,0],["2023-01-17",8533.14,8533.14,8533.14,8533.14,0],["2023-01-18",8533.14,8533.14,8533.14,8533.14,0],["2023-01-19",8533.14,8533.14,8533.14,8533.14,0],["2023-01-27",8533.14,8533.14,8533.14,8533.14,0],["2023-01-30",8533.14,8533.14,8533.14,8533.14,0],["2023-01-31",9788.02,9788.02,9788.02,9788.02,200],["2023-02-01",9788.02,9788.02,9788.02,9788.02,0],["2023-02-02",9788.02,9788.02,9788.02,9788.02,0],["2023-02-03",9788.02,9788.02,9788.02,9788.02,0],["2023-02-06",9788.02,9788.02,9788.02,9788.02,0],["2023-02-07",9788.02,9788.02,9788.02,9788.02,0],["2023-02-08",9788.02,9788.02,9788.02,9788.02,0],["2023-02-09",9788.02,9788.02,9788.02,9788.02,200],["2023-02-10",9788.02,9788.02,9788.02,9788.02,0],["2023-02-13",9788.02,9788.02,9788.02,9788.02,0],["2023-02-14",9788.02,9788.02,9788.02,9788.02,0],["2023-02-15",9788.02,9788.02,9788.02,9788.02,0],["2023-02-16",9788.02,9788.02,9788.02,9788.02,0],["2023-02-17",9788.02,9788.02,9788.02,9788.02,0],["2023-02-20",9788.02,9788.02,9788.02,9788.02,0],["2023-02-21",9788.02,9788.02,9788.02,9788.02,0],["2023-02-22",9788.02,9788.02,9788.02,9788.02,0],["2023-02-23",9788.02,9788.02,9788.02,9788.02,0],["2023-02-24",9788.02,9788.02,9788.02,9788.02,0],["2023-02-27",9788.02,9788.02,9788.02,9788.02,0],["2023-02-28",9788.02,9788.02,9788.02,9788.02,0],["2023-03-01",9788.02,9788.02,9788.02,9788.02,0],["2023-03-02",10038.99,10038.99,9955.33,9955.33,400],["2023-03-03",9955.33,9955.33,9955.33,9955.33,0],["2023-03-06",9955.33,9955.33,9955.33,9955.33,0],["2023-03-07",9955.33,9955.33,9955.33,9955.33,0],["2023-03-08",9955.33,9955.33,9955.33,9955.33,0],["2023-03-09",9955.33,9955.33,9955.33,9955.33,0],["2023-03-10",9955.33,9955.33,9955.33,9955.33,0],["2023-03-13",9955.33,9955.33,9955.33,9955.33,0],["2023-03-14",9955.33,9955.33,9955.33,9955.33,0],["2023-03-15",9955.33,9955.33,9955.33,9955.33,0],["2023-03-16",9955.33,9955.33,9955.33,9955.33,0],["2023-03-17",9955.33,9955.33,9955.33,9955.33,0],["2023-03-20",9955.33,9955.33,9955.33,9955.33,0],["2023-03-21",9955.33,9955.33,9955.33,9955.33,0],["2023-03-22",9955.33,9955.33,9955.33,9955.33,0],["2023-03-23",9955.33,9955.33,9955.33,9955.33,0],["2023-03-24",9955.33,9955.33,9955.33,9955.33,0],["2023-03-27",9955.33,9955.33,9955.33,9955.33,0],["2023-03-28",9955.33,9955.33,9955.33,9955.33,0],["2023-03-29",9955.33,9955.33,9955.33,9955.33,0],["2023-03-30",9955.33,9955.33,9955.33,9955.33,0],["2023-03-31",9955.33,9955.33,9955.33,9955.33,0],["2023-04-03",9955.33,9955.33,9955.33,9955.33,0],["2023-04-04",9955.33,9955.33,9955.33,9955.33,0],["2023-04-05",9955.33,9955.33,9955.33,9955.33,0],["2023-04-06",9955.33,9955.33,9955.33,9955.33,0],["2023-04-07",9955.33,9955.33,9955.33,9955.33,0],["2023-04-10",9955.33,9955.33,9955.33,9955.33,0],["2023-04-11",9955.33,9955.33,9955.33,9955.33,0],["2023-04-12",9955.33,9955.33,9955.33,9955.33,0],["2023-04-13",9955.33,9955.33,9955.33,9955.33,0],["2023-04-14",9955.33,9955.33,9955.33,9955.33,0],["2023-04-17",9955.33,9955.33,9955.33,9955.33,0],["2023-04-18",9955.33,9955.33,9955.33,9955.33,0],["2023-04-19",9955.33,9955.33,9955.33,9955.33,0],["2023-04-20",9955.33,9955.33,9955.33,9955.33,0],["2023-04-21",9955.33,9955.33,9955.33,9955.33,0],["2023-04-24",9955.33,9955.33,9955.33,9955.33,0],["2023-04-25",9955.33,9955.33,9955.33,9955.33,0],["2023-04-26",6107.05,6107.05,6107.05,6107.05,100],["2023-04-27",6107.05,6107.05,6107.05,6107.05,0],["2023-04-28",6107.05,6107.05,6107.05,6107.05,0],["2023-05-04",6107.05,6107.05,6107.05,6107.05,0],["2023-05-05",6107.05,6107.05,6107.05,6107.05,0],["2023-05-08",6107.05,6107.05,6107.05,6107.05,0],["2023-05-09",6107.05,6107.05,6107.05,6107.05,100],["2023-05-10",6107.05,6107.05,6107.05,6107.05,0],["2023-05-11",6107.05,6107.05,6107.05,6107.05,0],["2023-05-12",6943.64,6943.64,6943.64,6943.64,300],["2023-05-15",7947.53,7947.53,7947.53,7947.53,100],["2023-05-16",7947.53,7947.53,7947.53,7947.53,0],["2023-05-17",7947.53,7947.53,7947.53,7947.53,0],["2023-05-18",7947.53,7947.53,7947.53,7947.53,0],["2023-05-19",7947.53,7947.53,7947.53,7947.53,0],["2023-05-22",9118.75,9118.75,9118.75,9118.75,3000],["2023-05-23",10457.28,10457.28,10457.28,10457.28,100],["2023-05-24",10457.28,10457.28,10457.28,10457.28,0],["2023-05-25",10457.28,10457.28,10457.28,10457.28,0],["2023-05-26",10457.28,10457.28,10457.28,10457.28,0],["2023-05-29",10457.28,10457.28,10457.28,10457.28,0],["2023-05-30",10457.28,10457.28,10457.28,10457.28,0],["2023-05-31",10457.28,10457.28,10457.28,10457.28,0],["2023-06-01",10457.28,10457.28,10457.28,10457.28,0],["2023-06-02",8951.43,8951.43,8951.43,8951.43,100],["2023-06-05",8365.83,9620.7,8365.83,9620.7,50000],["2023-06-06",8867.78,8867.78,8867.78,8867.78,0],["2023-06-07",8867.78,8867.78,8867.78,8867.78,0],["2023-06-08",8867.78,8867.78,8867.78,8867.78,0],["2023-06-09",7696.56,7696.56,7696.56,7696.56,100],["2023-06-12",7696.56,7696.56,7696.56,7696.56,0],["2023-06-13",7696.56,7696.56,7696.56,7696.56,0],["2023-06-14",7696.56,7696.56,7696.56,7696.56,0],["2023-06-15",7696.56,7696.56,7696.56,7696.56,0],["2023-06-16",8784.12,8784.12,8784.12,8784.12,100],["2023-06-19",8784.12,8784.12,8784.12,8784.12,0],["2023-06-20",8784.12,8784.12,8784.12,8784.12,0],["2023-06-21",8784.12,10038.99,8784.12,10038.99,900],["2023-06-22",9620.7,9620.7,9620.7,9620.7,0],["2023-06-23",10875.57,10875.57,10875.57,10875.57,100],["2023-06-26",10875.57,10875.57,10875.57,10875.57,0],["2023-06-27",10875.57,10875.57,10875.57,10875.57,0],["2023-06-28",10875.57,10875.57,10875.57,10875.57,0],["2023-06-29",10875.57,10875.57,10875.57,10875.57,0],["2023-06-30",10875.57,10875.57,10875.57,10875.57,0],["2023-07-03",10875.57,10875.57,10875.57,10875.57,0],["2023-07-04",10875.57,10875.57,10875.57,10875.57,0],["2023-07-05",10875.57,10875.57,10875.57,10875.57,0],["2023-07-06",10875.57,10875.57,10875.57,10875.57,0],["2023-07-07",10875.57,10875.57,10875.57,10875.57,0],["2023-07-10",10875.57,10875.57,10875.57,10875.57,0],["2023-07-11",10875.57,10875.57,10875.57,10875.57,0],["2023-07-12",9369.73,9369.73,9369.73,9369.73,100],["2023-07-13",9369.73,9369.73,9369.73,9369.73,0],["2023-07-14",9453.38,10708.26,8282.17,10708.26,400],["2023-07-17",8365.83,8365.83,8365.83,8365.83,8100],["2023-07-18",9620.7,9620.7,8867.78,8867.78,300],["2023-07-19",9118.75,9118.75,9118.75,9118.75,0],["2023-07-20",9118.75,9118.75,9118.75,9118.75,0],["2023-07-21",9118.75,9118.75,9118.75,9118.75,0],["2023-07-24",7863.88,9871.67,7780.22,7780.22,1100],["2023-07-25",8198.51,8198.51,8198.51,8198.51,885846],["2023-07-26",8282.17,9369.73,8282.17,9369.73,1000],["2023-07-27",7947.53,10624.6,7947.53,10624.6,1200],["2023-07-28",10289.97,10289.97,8700.46,8700.46,300],["2023-07-31",8784.12,10540.94,8784.12,9704.36,3700],["2023-08-01",9286.07,9286.07,9286.07,9286.07,0],["2023-08-02",9286.07,9286.07,9286.07,9286.07,0],["2023-08-03",8365.83,10624.6,8365.83,10624.6,4500],["2023-08-04",8784.12,8784.12,8784.12,8784.12,0],["2023-08-07",10038.99,10038.99,10038.99,10038.99,200],["2023-08-08",10540.94,10540.94,10540.94,10540.94,100],["2023-08-09",10540.94,10540.94,10540.94,10540.94,0],["2023-08-10",9035.09,9035.09,9035.09,9035.09,200],["2023-08-11",10373.62,10373.62,9118.75,9537.04,1300],["2023-08-14",10624.6,10624.6,10624.6,10624.6,3629],["2023-08-15",10624.6,10624.6,10624.6,10624.6,0],["2023-08-16",10624.6,10624.6,10624.6,10624.6,0],["2023-08-17",10875.57,11712.16,10875.57,11712.16,3100],["2023-08-18",11293.87,11293.87,11293.87,11293.87,500],["2023-08-21",11293.87,11293.87,11293.87,11293.87,0],["2023-08-22",11544.84,11544.84,11544.84,11544.84,1500],["2023-08-23",11544.84,11544.84,11544.84,11544.84,0],["2023-08-24",11544.84,11544.84,11544.84,11544.84,100],["2023-08-25",11544.84,11544.84,11544.84,11544.84,0],["2023-08-28",11544.84,11544.84,11544.84,11544.84,0],["2023-08-29",11544.84,11544.84,11544.84,11544.84,0],["2023-08-30",11544.84,11544.84,11544.84,11544.84,0],["2023-08-31",11544.84,11544.84,11544.84,11544.84,0],["2023-09-05",11544.84,11544.84,11544.84,11544.84,0],["2023-09-06",11544.84,11544.84,11544.84,11544.84,0],["2023-09-07",9871.67,9871.67,9871.67,9871.67,300],["2023-09-08",10038.99,11293.87,10038.99,11293.87,2600],["2023-09-11",9955.33,9955.33,9955.33,9955.33,500],["2023-09-12",8784.12,8784.12,8784.12,8784.12,5000],["2023-09-13",8784.12,8784.12,8784.12,8784.12,0],["2023-09-14",8784.12,8784.12,8784.12,8784.12,0],["2023-09-15",8784.12,8784.12,8784.12,8784.12,0],["2023-09-18",10038.99,10038.99,10038.99,10038.99,100],["2023-09-19",10038.99,10038.99,10038.99,10038.99,0],["2023-09-20",8784.12,8784.12,8784.12,8784.12,1000],["2023-09-21",7947.53,9871.67,7947.53,9871.67,5300],["2023-09-22",7947.53,7947.53,7947.53,7947.53,0],["2023-09-25",9118.75,9118.75,9118.75,9118.75,100],["2023-09-26",10457.28,10457.28,9202.41,9202.41,500],["2023-09-27",9704.36,9704.36,9704.36,9704.36,100],["2023-09-28",9704.36,9704.36,9704.36,9704.36,500],["2023-09-29",11126.55,11126.55,8365.83,11126.55,1900],["2023-10-02",11126.55,11126.55,8784.12,8784.12,200],["2023-10-03",8784.12,11377.52,8784.12,11377.52,600],["2023-10-04",9620.7,9620.7,9620.7,9620.7,30000],["2023-10-05",10038.99,11042.89,8282.17,8282.17,1200],["2023-10-06",11042.89,11042.89,11042.89,11042.89,100],["2023-10-09",11042.89,11042.89,11042.89,11042.89,0],["2023-10-10",11042.89,11042.89,11042.89,11042.89,0],["2023-10-11",11293.87,11293.87,9537.04,9537.04,300],["2023-10-12",10122.65,10122.65,10122.65,10122.65,0],["2023-10-13",9202.41,9202.41,9202.41,9202.41,5000],["2023-10-16",7947.53,7947.53,7947.53,7947.53,100],["2023-10-17",7947.53,7947.53,7947.53,7947.53,50000],["2023-10-18",7947.53,7947.53,7947.53,7947.53,0],["2023-10-19",7947.53,7947.53,7947.53,7947.53,0],["2023-10-20",7947.53,7947.53,7947.53,7947.53,0],["2023-10-23",7947.53,7947.53,7947.53,7947.53,0],["2023-10-24",7947.53,7947.53,7947.53,7947.53,0],["2023-10-25",7947.53,7947.53,7947.53,7947.53,0],["2023-10-26",7947.53,7947.53,7947.53,7947.53,0],["2023-10-27",7947.53,7947.53,7947.53,7947.53,0],["2023-10-30",7947.53,7947.53,7947.53,7947.53,0],["2023-10-31",7947.53,7947.53,7947.53,7947.53,0],["2023-11-01",7947.53,7947.53,7947.53,7947.53,0],["2023-11-02",7947.53,7947.53,7947.53,7947.53,0],["2023-11-03",7947.53,7947.53,7947.53,7947.53,0],["2023-11-06",7947.53,7947.53,7947.53,7947.53,1000],["2023-11-07",7947.53,7947.53,7947.53,7947.53,0],["2023-11-08",7947.53,7947.53,7947.53,7947.53,0],["2023-11-09",9118.75,9118.75,9118.75,9118.75,700],["2023-11-10",9202.41,10457.28,9202.41,10457.28,10300],["2023-11-13",9202.41,10540.94,9202.41,10540.94,1200],["2023-11-14",10791.92,10791.92,10791.92,10791.92,200],["2023-11-15",10959.23,10959.23,10875.57,10875.57,600],["2023-11-16",10959.23,10959.23,10959.23,10959.23,200],["2023-11-17",10959.23,10959.23,10959.23,10959.23,0],["2023-11-20",10959.23,10959.23,10959.23,10959.23,0],["2023-11-21",11293.87,11293.87,9453.38,11293.87,500],["2023-11-22",10540.94,10540.94,10540.94,10540.94,0],["2023-11-23",9118.75,9118.75,9118.75,9118.75,200],["2023-11-24",8951.43,10457.28,8951.43,10457.28,28300],["2023-11-27",8951.43,8951.43,8951.43,8951.43,0],["2023-11-28",8951.43,8951.43,8951.43,8951.43,0],["2023-11-29",8951.43,8951.43,8951.43,8951.43,0],["2023-11-30",8951.43,8951.43,8951.43,8951.43,0],["2023-12-01",8951.43,8951.43,8951.43,8951.43,700],["2023-12-04",8951.43,8951.43,8951.43,8951.43,0],["2023-12-05",8951.43,8951.43,8951.43,8951.43,0],["2023-12-06",10289.97,10289.97,8867.78,8867.78,300],["2023-12-07",9369.73,9369.73,9369.73,9369.73,0],["2023-12-08",10038.99,10708.26,9286.07,10708.26,1700],["2023-12-11",10289.97,10540.94,10289.97,10540.94,1200],["2023-12-12",10540.94,10540.94,10289.97,10289.97,500],["2023-12-13",10875.57,11293.87,10875.57,11293.87,300],["2023-12-14",11126.55,11126.55,11126.55,11126.55,0],["2023-12-15",11915.04,11915.04,11389.38,11389.38,1700],["2023-12-18",11301.77,11301.77,11301.77,11301.77,100],["2023-12-19",11301.77,11301.77,11301.77,11301.77,0],["2023-12-20",11301.77,11301.77,9812.39,9812.39,500],["2023-12-21",9286.73,9286.73,9286.73,9286.73,100],["2023-12-22",9286.73,10600.88,9286.73,10600.88,1500],["2023-12-25",9724.78,9724.78,9724.78,9724.78,0],["2023-12-26",10513.27,10513.27,10513.27,10513.27,900],["2023-12-27",10513.27,10513.27,10513.27,10513.27,0],["2023-12-28",10513.27,10513.27,10513.27,10513.27,0],["2023-12-29",10951.33,10951.33,9286.73,9286.73,300],["2024-01-02",9812.39,9812.39,9812.39,9812.39,0],["2024-01-03",11126.55,11126.55,11126.55,11126.55,100],["2024-01-04",11126.55,11126.55,11126.55,11126.55,0],["2024-01-05",11126.55,11126.55,11126.55,11126.55,0],["2024-01-08",9549.56,12002.65,9549.56,12002.65,300],["2024-01-09",10338.05,10338.05,10338.05,10338.05,1000],["2024-01-10",10338.05,10338.05,10338.05,10338.05,0],["2024-01-11",10338.05,10338.05,10338.05,10338.05,0],["2024-01-12",10338.05,10338.05,10338.05,10338.05,0],["2024-01-15",10338.05,10338.05,10338.05,10338.05,0],["2024-01-16",10338.05,10338.05,10338.05,10338.05,0],["2024-01-17",10338.05,10338.05,10338.05,10338.05,0],["2024-01-18",10338.05,10338.05,10338.05,10338.05,0],["2024-01-19",10338.05,10338.05,10338.05,10338.05,0],["2024-01-22",10338.05,10338.05,10338.05,10338.05,500],["2024-01-23",10338.05,10338.05,10338.05,10338.05,100],["2024-01-24",10513.27,10513.27,10513.27,10513.27,900],["2024-01-25",10513.27,10513.27,10513.27,10513.27,0],["2024-01-26",10513.27,10513.27,10513.27,10513.27,0],["2024-01-29",10513.27,10513.27,10513.27,10513.27,0],["2024-01-30",10075.22,10075.22,10075.22,10075.22,100],["2024-01-31",10075.22,10075.22,10075.22,10075.22,0],["2024-02-01",9637.17,9637.17,9637.17,9637.17,6300],["2024-02-02",8410.62,8410.62,8410.62,8410.62,100],["2024-02-05",8410.62,8410.62,8410.62,8410.62,0],["2024-02-06",9637.17,9637.17,9637.17,9637.17,400],["2024-02-07",10075.22,11038.94,10075.22,11038.94,200],["2024-02-15",11389.38,11389.38,11301.77,11301.77,4600],["2024-02-16",11389.38,11389.38,11389.38,11389.38,0],["2024-02-19",11389.38,11389.38,11389.38,11389.38,0],["2024-02-20",11389.38,11389.38,11389.38,11389.38,0],["2024-02-21",9812.39,9812.39,9812.39,9812.39,400],["2024-02-22",9637.17,9637.17,9637.17,9637.17,5300],["2024-02-23",9637.17,9637.17,9637.17,9637.17,0],["2024-02-26",9637.17,9637.17,9637.17,9637.17,100],["2024-02-27",9637.17,9637.17,9637.17,9637.17,0],["2024-02-28",9637.17,9637.17,9637.17,9637.17,0],["2024-02-29",9637.17,9637.17,9637.17,9637.17,0],["2024-03-01",9812.39,9812.39,9812.39,9812.39,200],["2024-03-04",11126.55,11126.55,11126.55,11126.55,100],["2024-03-05",11126.55,11126.55,11126.55,11126.55,0],["2024-03-06",11126.55,11126.55,11126.55,11126.55,0],["2024-03-07",11126.55,11126.55,11126.55,11126.55,0],["2024-03-08",11126.55,11126.55,11126.55,11126.55,0],["2024-03-11",11126.55,11126.55,11126.55,11126.55,0],["2024-03-12",11126.55,11126.55,11126.55,11126.55,0],["2024-03-13",11126.55,11126.55,11126.55,11126.55,0],["2024-03-14",10513.27,10513.27,9549.56,9549.56,16300],["2024-03-15",10338.05,10338.05,10338.05,10338.05,0],["2024-03-18",10338.05,10338.05,10338.05,10338.05,0],["2024-03-19",10338.05,10338.05,10338.05,10338.05,0],["2024-03-20",8936.28,8936.28,8936.28,8936.28,300],["2024-03-21",8936.28,8936.28,8936.28,8936.28,2100],["2024-03-22",8761.06,8848.67,8761.06,8761.06,61100],["2024-03-25",8761.06,8761.06,8761.06,8761.06,0],["2024-03-26",8761.06,8761.06,8761.06,8761.06,0],["2024-03-27",8761.06,8761.06,8761.06,8761.06,300],["2024-03-28",10075.22,10075.22,10075.22,10075.22,1000],["2024-03-29",10075.22,10075.22,10075.22,10075.22,0],["2024-04-01",10075.22,10075.22,10075.22,10075.22,0],["2024-04-02",10075.22,10075.22,10075.22,10075.22,200],["2024-04-03",10075.22,10075.22,10075.22,10075.22,0],["2024-04-04",10075.22,10075.22,10075.22,10075.22,300],["2024-04-05",10075.22,10075.22,10075.22,10075.22,0],["2024-04-08",10075.22,10075.22,10075.22,10075.22,0],["2024-04-09",10075.22,10075.22,10075.22,10075.22,0],["2024-04-10",10075.22,10075.22,10075.22,10075.22,200],["2024-04-11",10075.22,10075.22,10075.22,10075.22,0],["2024-04-12",8585.84,8585.84,8585.84,8585.84,8400],["2024-04-15",8848.67,8848.67,8848.67,8848.67,100],["2024-04-16",8848.67,8848.67,8848.67,8848.67,0],["2024-04-17",8761.06,8761.06,8761.06,8761.06,1000],["2024-04-19",8761.06,8761.06,8761.06,8761.06,0],["2024-04-22",8761.06,8761.06,8761.06,8761.06,0],["2024-04-23",8761.06,8761.06,8761.06,8761.06,0],["2024-04-24",8761.06,8761.06,8761.06,8761.06,3000],["2024-04-25",8761.06,8761.06,8761.06,8761.06,0],["2024-04-26",8761.06,8761.06,8761.06,8761.06,0],["2024-05-02",8761.06,8761.06,8761.06,8761.06,0],["2024-05-03",8761.06,8761.06,8761.06,8761.06,0],["2024-05-06",8761.06,8761.06,8761.06,8761.06,0],["2024-05-07",8761.06,8761.06,8761.06,8761.06,0],["2024-05-08",8761.06,8761.06,8761.06,8761.06,1400],["2024-05-09",8761.06,8761.06,8761.06,8761.06,1000],["2024-05-10",8761.06,8761.06,8585.84,8585.84,2200],["2024-05-13",9637.17,9637.17,9637.17,9637.17,100],["2024-05-14",9637.17,9637.17,9637.17,9637.17,0],["2024-05-15",9637.17,9637.17,9637.17,9637.17,500],["2024-05-16",9637.17,9637.17,9637.17,9637.17,0],["2024-05-17",9637.17,9637.17,9637.17,9637.17,0],["2024-05-20",9637.17,9637.17,9637.17,9637.17,0],["2024-05-21",10075.22,10075.22,8323.01,8673.45,3900],["2024-05-22",8673.45,8673.45,8673.45,8673.45,900],["2024-05-23",8761.06,8761.06,8761.06,8761.06,1500],["2024-05-24",8848.67,8848.67,8848.67,8848.67,100],["2024-05-27",8848.67,8848.67,8848.67,8848.67,0],["2024-05-28",8848.67,8848.67,8848.67,8848.67,0],["2024-05-29",8848.67,8848.67,8848.67,8848.67,0],["2024-05-30",8848.67,8848.67,8848.67,8848.67,0],["2024-05-31",8848.67,8848.67,8848.67,8848.67,0],["2024-06-03",8848.67,8848.67,8848.67,8848.67,0],["2024-06-04",8761.06,8761.06,8761.06,8761.06,300],["2024-06-05",8761.06,8761.06,8761.06,8761.06,0],["2024-06-06",8761.06,8761.06,8761.06,8761.06,0],["2024-06-07",8761.06,8761.06,8761.06,8761.06,0],["2024-06-10",7884.96,7884.96,7884.96,7884.96,300],["2024-06-11",7884.96,7884.96,7884.96,7884.96,0],["2024-06-12",8761.06,8761.06,8761.06,8761.06,100],["2024-06-13",8761.06,8761.06,8761.06,8761.06,0],["2024-06-14",7972.57,7972.57,7972.57,7972.57,100],["2024-06-17",7972.57,7972.57,7972.57,7972.57,0],["2024-06-18",7972.57,7972.57,7972.57,7972.57,0],["2024-06-19",7972.57,7972.57,7972.57,7972.57,0],["2024-06-20",7972.57,7972.57,7972.57,7972.57,0],["2024-06-21",9111.5,9111.5,7622.12,7622.12,400],["2024-06-24",8498.23,8498.23,8498.23,8498.23,100],["2024-06-25",8498.23,8498.23,8498.23,8498.23,0],["2024-06-26",8498.23,8498.23,8498.23,8498.23,0],["2024-06-27",8498.23,8498.23,8498.23,8498.23,0],["2024-06-28",8060.18,8060.18,8060.18,8060.18,100],["2024-07-01",9199.12,9199.12,9199.12,9199.12,9500],["2024-07-02",9199.12,9199.12,9199.12,9199.12,0],["2024-07-03",9199.12,9199.12,9199.12,9199.12,0],["2024-07-04",8147.79,8147.79,8147.79,8147.79,100],["2024-07-05",8147.79,8147.79,8147.79,8147.79,0],["2024-07-08",9286.73,9286.73,7359.29,7359.29,200],["2024-07-09",8323.01,8323.01,8323.01,8323.01,0],["2024-07-10",8323.01,8323.01,8323.01,8323.01,0],["2024-07-11",9549.56,9549.56,9549.56,9549.56,400],["2024-07-12",9549.56,9549.56,9549.56,9549.56,0],["2024-07-15",9637.17,9637.17,9637.17,9637.17,200],["2024-07-16",9637.17,9637.17,9637.17,9637.17,0],["2024-07-17",9637.17,9637.17,9637.17,9637.17,12800],["2024-07-18",9637.17,9637.17,9637.17,9637.17,0],["2024-07-19",9637.17,9637.17,9637.17,9637.17,300],["2024-07-22",9637.17,9637.17,9637.17,9637.17,500],["2024-07-23",9637.17,9637.17,9637.17,9637.17,400],["2024-07-24",9637.17,9637.17,9637.17,9637.17,0],["2024-07-25",9637.17,9637.17,9637.17,9637.17,0],["2024-07-26",9637.17,9637.17,9637.17,9637.17,0],["2024-07-29",9637.17,9637.17,9637.17,9637.17,0],["2024-07-30",9637.17,9637.17,9637.17,9637.17,0],["2024-07-31",9637.17,9637.17,9637.17,9637.17,0],["2024-08-01",9637.17,9637.17,9637.17,9637.17,0],["2024-08-02",9637.17,9637.17,9637.17,9637.17,0],["2024-08-05",9637.17,9637.17,9637.17,9637.17,0],["2024-08-06",9637.17,9637.17,9637.17,9637.17,0],["2024-08-07",9637.17,9637.17,9637.17,9637.17,0],["2024-08-08",9637.17,9637.17,9637.17,9637.17,0],["2024-08-09",9637.17,9637.17,9637.17,9637.17,0],["2024-08-12",9637.17,9637.17,9637.17,9637.17,0],["2024-08-13",9637.17,9637.17,9637.17,9637.17,0],["2024-08-14",9637.17,9637.17,9637.17,9637.17,0],["2024-08-15",9637.17,9637.17,9637.17,9637.17,0],["2024-08-16",9637.17,9637.17,9637.17,9637.17,0],["2024-08-19",9637.17,9637.17,9637.17,9637.17,0],["2024-08-20",9637.17,9637.17,9637.17,9637.17,0],["2024-08-21",9637.17,9637.17,9637.17,9637.17,0],["2024-08-22",9637.17,9637.17,9637.17,9637.17,0],["2024-08-23",9637.17,9637.17,9637.17,9637.17,11200],["2024-08-26",8761.06,8761.06,8761.06,8761.06,100],["2024-08-27",8761.06,8761.06,8761.06,8761.06,0],["2024-08-28",8761.06,8761.06,8761.06,8761.06,100],["2024-08-29",8761.06,8761.06,8761.06,8761.06,0],["2024-08-30",8761.06,8761.06,8761.06,8761.06,0],["2024-09-04",9637.17,9637.17,9637.17,9637.17,5000],["2024-09-05",9637.17,9637.17,9637.17,9637.17,20000],["2024-09-06",9637.17,9637.17,9637.17,9637.17,0],["2024-09-09",9637.17,9637.17,9637.17,9637.17,0],["2024-09-10",9637.17,9637.17,9637.17,9637.17,0],["2024-09-11",9637.17,9637.17,9637.17,9637.17,0],["2024-09-12",9637.17,9637.17,9637.17,9637.17,0],["2024-09-13",9637.17,9637.17,9637.17,9637.17,0],["2024-09-16",8761.06,8761.06,8761.06,8761.06,50000],["2024-09-17",7884.96,7884.96,7884.96,7884.96,50000],["2024-09-18",7884.96,7884.96,7884.96,7884.96,0],["2024-09-19",7884.96,7884.96,7884.96,7884.96,0],["2024-09-20",7884.96,7884.96,7884.96,7884.96,0],["2024-09-23",7972.57,7972.57,7972.57,7972.57,114000],["2024-09-24",7972.57,7972.57,7972.57,7972.57,0],["2024-09-25",7972.57,7972.57,7972.57,7972.57,0],["2024-09-26",8060.18,8060.18,8060.18,8060.18,57000],["2024-09-27",8060.18,8060.18,8060.18,8060.18,0],["2024-09-30",8060.18,8060.18,8060.18,8060.18,60000],["2024-10-01",8060.18,8060.18,8060.18,8060.18,0],["2024-10-02",8060.18,8060.18,8060.18,8060.18,0],["2024-10-03",8060.18,8060.18,8060.18,8060.18,0],["2024-10-04",8060.18,8060.18,8060.18,8060.18,0],["2024-10-07",8060.18,8060.18,8060.18,8060.18,200],["2024-10-08",8060.18,8060.18,8060.18,8060.18,0],["2024-10-09",6921.24,6921.24,6921.24,6921.24,100],["2024-10-10",7884.96,7884.96,7884.96,7884.96,400],["2024-10-11",6746.02,6746.02,6746.02,6746.02,100],["2024-10-14",6746.02,6746.02,6746.02,6746.02,0],["2024-10-15",6746.02,6746.02,6746.02,6746.02,0],["2024-10-16",6395.58,7709.73,6395.58,7709.73,1200],["2024-10-17",8761.06,8761.06,8761.06,8761.06,100],["2024-10-18",10075.22,10075.22,10075.22,10075.22,100],["2024-10-21",11564.6,11564.6,11564.6,11564.6,100],["2024-10-22",9900.0,9900.0,9900.0,9900.0,500],["2024-10-23",9812.39,9812.39,9812.39,9812.39,100],["2024-10-24",9637.17,9637.17,9637.17,9637.17,500],["2024-10-25",9023.89,9023.89,8323.01,8323.01,600],["2024-10-28",10075.22,10075.22,10075.22,10075.22,100],["2024-10-29",11564.6,11564.6,11564.6,11564.6,100],["2024-10-30",9900.0,9900.0,9900.0,9900.0,600],["2024-10-31",9900.0,9900.0,9900.0,9900.0,0],["2024-11-01",8498.23,8498.23,8498.23,8498.23,100],["2024-11-04",8498.23,8498.23,8498.23,8498.23,0],["2024-11-05",8498.23,8498.23,8498.23,8498.23,0],["2024-11-06",7271.68,7271.68,7271.68,7271.68,100],["2024-11-07",7271.68,7271.68,7271.68,7271.68,0],["2024-11-08",8323.01,8323.01,6395.58,8323.01,800],["2024-11-11",8060.18,8060.18,8060.18,8060.18,0],["2024-11-12",8060.18,8060.18,8060.18,8060.18,0],["2024-11-13",9199.12,9199.12,9023.89,9023.89,400],["2024-11-14",10425.66,10425.66,10425.66,10425.66,100],["2024-11-15",10425.66,10425.66,10425.66,10425.66,0],["2024-11-18",9199.12,9637.17,9199.12,9637.17,1100],["2024-11-19",9637.17,9637.17,9637.17,9637.17,0],["2024-11-20",8235.4,8235.4,8235.4,8235.4,100],["2024-11-21",8235.4,8235.4,8235.4,8235.4,0],["2024-11-22",8235.4,8235.4,8235.4,8235.4,0],["2024-11-25",7008.85,9461.95,7008.85,9461.95,200],["2024-11-26",8235.4,8235.4,8235.4,8235.4,0],["2024-11-27",9461.95,9461.95,9461.95,9461.95,700],["2024-11-28",9637.17,9637.17,9637.17,9637.17,900],["2024-11-29",9637.17,9637.17,9637.17,9637.17,0],["2024-12-02",8585.84,8585.84,8585.84,8585.84,100],["2024-12-03",8761.06,8761.06,8761.06,8761.06,300],["2024-12-04",8761.06,8761.06,8761.06,8761.06,0],["2024-12-05",8761.06,8761.06,7446.9,7446.9,200],["2024-12-06",9286.73,9286.73,9286.73,9286.73,200],["2024-12-09",9286.73,9286.73,9286.73,9286.73,100],["2024-12-10",9286.73,9286.73,9286.73,9286.73,0],["2024-12-11",9286.73,9286.73,9286.73,9286.73,0],["2024-12-12",9286.73,9286.73,9286.73,9286.73,0],["2024-12-13",9286.73,9286.73,9286.73,9286.73,0],["2024-12-16",9286.73,9286.73,9286.73,9286.73,0],["2024-12-17",9286.73,9286.73,9286.73,9286.73,0],["2024-12-18",7973.45,10037.17,7973.45,10037.17,30000],["2024-12-19",10037.17,10037.17,10037.17,10037.17,0],["2024-12-20",10037.17,10037.17,10037.17,10037.17,0],["2024-12-23",10037.17,10037.17,10037.17,10037.17,50000],["2024-12-24",8536.28,8536.28,8536.28,8536.28,100],["2024-12-25",8536.28,8536.28,8536.28,8536.28,0],["2024-12-26",8536.28,8536.28,8536.28,8536.28,0],["2024-12-27",8536.28,8536.28,8536.28,8536.28,0],["2024-12-30",7504.42,7504.42,7504.42,7504.42,100],["2024-12-31",8630.09,8630.09,8630.09,8630.09,100],["2025-01-02",9380.53,9380.53,9380.53,9380.53,5000],["2025-01-03",7973.45,7973.45,7973.45,7973.45,100],["2025-01-06",7973.45,7973.45,7973.45,7973.45,0],["2025-01-07",6941.59,9099.12,6941.59,6941.59,400],["2025-01-08",9192.92,9192.92,9192.92,9192.92,200],["2025-01-09",9380.53,9380.53,9380.53,9380.53,10000],["2025-01-10",9380.53,9380.53,9380.53,9380.53,0],["2025-01-13",10787.61,10787.61,10787.61,10787.61,100],["2025-01-14",10787.61,10787.61,10787.61,10787.61,0],["2025-01-15",12382.3,12382.3,12382.3,12382.3,100],["2025-01-16",10600.0,10600.0,10600.0,10600.0,300],["2025-01-17",9380.53,9380.53,9380.53,9380.53,6200],["2025-01-20",9380.53,9474.34,9380.53,9474.34,13600],["2025-01-21",9474.34,9474.34,9474.34,9474.34,0],["2025-01-22",8254.87,8254.87,8254.87,8254.87,100],["2025-01-23",8254.87,8254.87,8254.87,8254.87,0],["2025-01-24",7129.2,7129.2,7129.2,7129.2,100],["2025-02-03",7129.2,7129.2,7129.2,7129.2,0],["2025-02-04",7129.2,7129.2,7129.2,7129.2,0],["2025-02-05",7129.2,7129.2,7129.2,7129.2,0],["2025-02-06",7129.2,7129.2,7129.2,7129.2,0],["2025-02-07",7129.2,7129.2,7129.2,7129.2,0],["2025-02-10",7129.2,7129.2,7129.2,7129.2,11700],["2025-02-11",7129.2,7129.2,7129.2,7129.2,0],["2025-02-12",7129.2,7129.2,7129.2,7129.2,0],["2025-02-13",7129.2,7129.2,7129.2,7129.2,0],["2025-02-14",7129.2,7129.2,7129.2,7129.2,0],["2025-02-17",7129.2,7129.2,7129.2,7129.2,0],["2025-02-18",7129.2,7129.2,7129.2,7129.2,0],["2025-02-19",7129.2,7129.2,7129.2,7129.2,0],["2025-02-20",7129.2,7129.2,7129.2,7129.2,0],["2025-02-21",7129.2,7129.2,7129.2,7129.2,0],["2025-02-24",8161.06,8161.06,8161.06,8161.06,100],["2025-02-25",8161.06,8161.06,8161.06,8161.06,0],["2025-02-26",8161.06,8161.06,8161.06,8161.06,0],["2025-02-27",8161.06,8161.06,8161.06,8161.06,20000],["2025-02-28",8161.06,8161.06,8161.06,8161.06,0],["2025-03-03",8161.06,8161.06,8161.06,8161.06,1100],["2025-03-04",8161.06,8161.06,8161.06,8161.06,0],["2025-03-05",9380.53,9380.53,9380.53,9380.53,100],["2025-03-06",8067.26,8067.26,8067.26,8067.26,100],["2025-03-07",8067.26,8067.26,8067.26,8067.26,0],["2025-03-10",8067.26,8067.26,8067.26,8067.26,0],["2025-03-11",8067.26,8067.26,8067.26,8067.26,0],["2025-03-12",8067.26,8067.26,8067.26,8067.26,0],["2025-03-13",8067.26,8067.26,8067.26,8067.26,1600],["2025-03-14",8067.26,8067.26,8067.26,8067.26,0],["2025-03-17",8067.26,8067.26,8067.26,8067.26,0],["2025-03-18",8067.26,8067.26,8067.26,8067.26,0],["2025-03-19",8067.26,8067.26,8067.26,8067.26,0],["2025-03-20",9192.92,9192.92,9192.92,9192.92,200],["2025-03-21",10506.19,10506.19,10506.19,10506.19,500],["2025-03-24",12007.08,12007.08,9474.34,9474.34,900],["2025-03-25",9661.95,9661.95,9661.95,9661.95,400],["2025-03-26",11069.03,11069.03,10975.22,10975.22,300],["2025-03-27",11069.03,11069.03,11069.03,11069.03,0],["2025-03-28",12100.88,12100.88,9661.95,9661.95,300],["2025-03-31",10506.19,10506.19,10506.19,10506.19,300],["2025-04-01",10412.39,10506.19,10412.39,10506.19,1200],["2025-04-02",9286.73,9286.73,9286.73,9286.73,100],["2025-04-03",9286.73,9286.73,9286.73,9286.73,0],["2025-04-04",9286.73,9286.73,9286.73,9286.73,0],["2025-04-08",9192.92,9192.92,9192.92,9192.92,1200],["2025-04-09",9192.92,9192.92,9192.92,9192.92,0],["2025-04-10",9849.56,9849.56,8536.28,8536.28,1400],["2025-04-11",11069.03,11069.03,11069.03,11069.03,100],["2025-04-14",11069.03,11069.03,11069.03,11069.03,0],["2025-04-15",10975.22,10975.22,10975.22,10975.22,800],["2025-04-16",10975.22,10975.22,10975.22,10975.22,0],["2025-04-17",10975.22,10975.22,10975.22,10975.22,0],["2025-04-18",10975.22,10975.22,10975.22,10975.22,1200],["2025-04-21",9568.14,9568.14,9568.14,9568.14,1200],["2025-04-22",9568.14,9568.14,8442.48,8442.48,400],["2025-04-23",10600.0,10600.0,10600.0,10600.0,100],["2025-04-24",10600.0,10600.0,10600.0,10600.0,0],["2025-04-25",9849.56,10412.39,9849.56,10412.39,300],["2025-04-28",11631.86,11631.86,9380.53,9380.53,7600],["2025-04-29",10693.81,10693.81,10693.81,10693.81,100],["2025-05-05",10693.81,10693.81,10693.81,10693.81,0],["2025-05-06",12194.69,12194.69,12194.69,12194.69,100],["2025-05-07",10412.39,10412.39,10412.39,10412.39,1200],["2025-05-08",9005.31,9005.31,9005.31,9005.31,100],["2025-05-09",9005.31,9005.31,9005.31,9005.31,0],["2025-05-12",9099.12,9099.12,9099.12,9099.12,100],["2025-05-13",9380.53,9380.53,9380.53,9380.53,1800],["2025-05-14",10318.58,10318.58,10318.58,10318.58,6000],["2025-05-15",10318.58,10318.58,10318.58,10318.58,0],["2025-05-16",8817.7,8817.7,8817.7,8817.7,3100],["2025-05-19",9380.53,9380.53,9380.53,9380.53,1000],["2025-05-20",9380.53,9661.95,9380.53,9661.95,11700],["2025-05-21",10881.42,10881.42,10881.42,10881.42,100],["2025-05-22",9474.34,9474.34,9474.34,9474.34,1000],["2025-05-23",9568.14,10787.61,9568.14,10787.61,6700],["2025-05-26",9755.75,9755.75,9755.75,9755.75,1460000],["2025-05-27",11162.83,11162.83,11162.83,11162.83,100],["2025-05-28",11725.66,11725.66,9755.75,11725.66,400],["2025-05-29",12382.3,12382.3,9943.36,12007.08,400],["2025-05-30",12663.72,12663.72,11350.44,11350.44,1200],["2025-06-02",12007.08,12007.08,12007.08,12007.08,1000],["2025-06-03",12007.08,12007.08,12007.08,12007.08,0],["2025-06-04",12007.08,12007.08,12007.08,12007.08,0],["2025-06-05",12569.91,12569.91,12569.91,12569.91,100],["2025-06-06",10787.61,12194.69,10787.61,12194.69,2100],["2025-06-09",12476.11,12476.11,9755.75,12476.11,3001200],["2025-06-10",11725.66,11725.66,11725.66,11725.66,100],["2025-06-11",13132.74,13132.74,10224.78,10224.78,200],["2025-06-12",11725.66,11725.66,11725.66,11725.66,0],["2025-06-13",11725.66,11725.66,11725.66,11725.66,0],["2025-06-16",10130.97,10130.97,10130.97,10130.97,2000],["2025-06-17",10130.97,10130.97,10130.97,10130.97,1100046],["2025-06-18",11631.86,11631.86,11631.86,11631.86,100],["2025-06-19",13132.74,13132.74,13132.74,13132.74,100],["2025-06-20",13132.74,13132.74,13132.74,13132.74,0],["2025-06-23",13132.74,13132.74,13132.74,13132.74,0],["2025-06-24",13132.74,13132.74,13132.74,13132.74,0],["2025-06-25",13132.74,13132.74,13132.74,13132.74,0],["2025-06-26",11256.64,13132.74,11256.64,13132.74,1300],["2025-06-27",11538.05,11538.05,11538.05,11538.05,100],["2025-06-30",13132.74,13132.74,13132.74,13132.74,100],["2025-07-01",13132.74,13132.74,13132.74,13132.74,0],["2025-07-02",13132.74,13132.74,13132.74,13132.74,0],["2025-07-03",13132.74,13132.74,13132.74,13132.74,0],["2025-07-04",13132.74,13132.74,13132.74,13132.74,0],["2025-07-07",11256.64,11256.64,11256.64,11256.64,300],["2025-07-08",12851.33,12851.33,12851.33,12851.33,200],["2025-07-09",12851.33,12851.33,12851.33,12851.33,0],["2025-07-10",12851.33,12851.33,12851.33,12851.33,0],["2025-07-11",11069.03,11069.03,10975.22,10975.22,200],["2025-07-14",11069.03,11069.03,11069.03,11069.03,0],["2025-07-15",11069.03,11069.03,11069.03,11069.03,0],["2025-07-16",11069.03,11069.03,11069.03,11069.03,0],["2025-07-17",11069.03,11069.03,11069.03,11069.03,0],["2025-07-18",11069.03,11069.03,11069.03,11069.03,0],["2025-07-21",11069.03,11069.03,11069.03,11069.03,0],["2025-07-22",11069.03,11069.03,11069.03,11069.03,0],["2025-07-23",11069.03,11069.03,11069.03,11069.03,0],["2025-07-24",11069.03,11069.03,11069.03,11069.03,0],["2025-07-25",11069.03,11069.03,11069.03,11069.03,0],["2025-07-28",11069.03,11069.03,11069.03,11069.03,0],["2025-07-29",11069.03,11069.03,11069.03,11069.03,100],["2025-07-30",11725.66,11725.66,11725.66,11725.66,100],["2025-07-31",11725.66,11725.66,11725.66,11725.66,0],["2025-08-01",11725.66,11725.66,11725.66,11725.66,0],["2025-08-04",11725.66,11725.66,11725.66,11725.66,0],["2025-08-05",10224.78,13132.74,10224.78,13132.74,200],["2025-08-06",13132.74,13132.74,13132.74,13132.74,100],["2025-08-07",13132.74,13132.74,13132.74,13132.74,0],["2025-08-08",13132.74,13132.74,13132.74,13132.74,0],["2025-08-11",13132.74,13132.74,13132.74,13132.74,0],["2025-08-12",13132.74,13132.74,13132.74,13132.74,0],["2025-08-13",13132.74,13132.74,13132.74,13132.74,0],["2025-08-14",13132.74,13132.74,13132.74,13132.74,0],["2025-08-15",13132.74,13132.74,13132.74,13132.74,0],["2025-08-18",13132.74,13132.74,13132.74,13132.74,0],["2025-08-19",13132.74,13132.74,13132.74,13132.74,0],["2025-08-20",13132.74,13132.74,13132.74,13132.74,0],["2025-08-21",13132.74,13132.74,13132.74,13132.74,0],["2025-08-22",13132.74,13132.74,13132.74,13132.74,200],["2025-08-25",13132.74,13132.74,13132.74,13132.74,0],["2025-08-26",12663.72,12663.72,12663.72,12663.72,100],["2025-08-27",10787.61,13038.94,10787.61,13038.94,200],["2025-08-28",13132.74,13132.74,13132.74,13132.74,100],["2025-08-29",13132.74,13132.74,13132.74,13132.74,0],["2025-09-03",13132.74,13132.74,13132.74,13132.74,0],["2025-09-04",13132.74,13132.74,13132.74,13132.74,0],["2025-09-05",13132.74,13132.74,13132.74,13132.74,0],["2025-09-08",13132.74,13132.74,13132.74,13132.74,200],["2025-09-09",13132.74,13132.74,13132.74,13132.74,100],["2025-09-10",13132.74,13132.74,13132.74,13132.74,0],["2025-09-11",13132.74,13132.74,13132.74,13132.74,300],["2025-09-12",13132.74,13132.74,13132.74,13132.74,0],["2025-09-15",13132.74,13132.74,13132.74,13132.74,0],["2025-09-16",13132.74,13132.74,13132.74,13132.74,0],["2025-09-17",13132.74,13132.74,13132.74,13132.74,0],["2025-09-18",13132.74,13132.74,13132.74,13132.74,200],["2025-09-19",13132.74,13132.74,13132.74,13132.74,0],["2025-09-22",13132.74,13132.74,13132.74,13132.74,700],["2025-09-23",13132.74,13132.74,13132.74,13132.74,0],["2025-09-24",13132.74,13132.74,13132.74,13132.74,0],["2025-09-25",13132.74,13132.74,13132.74,13132.74,200],["2025-09-26",13132.74,13132.74,13132.74,13132.74,0],["2025-09-29",13132.74,13132.74,13132.74,13132.74,0],["2025-09-30",13132.74,13132.74,13132.74,13132.74,500],["2025-10-01",13132.74,13132.74,13132.74,13132.74,0],["2025-10-02",13132.74,13132.74,13132.74,13132.74,0],["2025-10-03",13132.74,13132.74,13132.74,13132.74,0],["2025-10-06",13132.74,13132.74,13132.74,13132.74,0],["2025-10-07",13132.74,13132.74,13132.74,13132.74,200],["2025-10-08",15008.85,15008.85,15008.85,15008.85,100],["2025-10-09",15008.85,15008.85,15008.85,15008.85,0],["2025-10-10",15008.85,15008.85,15008.85,15008.85,0],["2025-10-13",15008.85,15008.85,15008.85,15008.85,0],["2025-10-14",15008.85,15008.85,15008.85,15008.85,0],["2025-10-15",15008.85,15008.85,15008.85,15008.85,0],["2025-10-16",17260.18,17260.18,12757.52,12757.52,200],["2025-10-17",15008.85,15008.85,15008.85,15008.85,0],["2025-10-20",15008.85,15008.85,15008.85,15008.85,0],["2025-10-21",15008.85,15008.85,15008.85,15008.85,0],["2025-10-22",15008.85,15008.85,15008.85,15008.85,0],["2025-10-23",15008.85,15008.85,15008.85,15008.85,0],["2025-10-24",15008.85,15008.85,15008.85,15008.85,0],["2025-10-27",15008.85,15008.85,15008.85,15008.85,0],["2025-10-28",16884.96,16884.96,16884.96,16884.96,100],["2025-10-29",16884.96,16884.96,16884.96,16884.96,0],["2025-10-30",16884.96,16884.96,16884.96,16884.96,0],["2025-10-31",16884.96,16884.96,16884.96,16884.96,0],["2025-11-03",16884.96,16884.96,16884.96,16884.96,0],["2025-11-04",16884.96,16884.96,16884.96,16884.96,0],["2025-11-05",16884.96,16884.96,16884.96,16884.96,0],["2025-11-06",16884.96,16884.96,16884.96,16884.96,0],["2025-11-07",16884.96,16884.96,16884.96,16884.96,0],["2025-11-10",16884.96,16884.96,16884.96,16884.96,0],["2025-11-11",16884.96,16884.96,16884.96,16884.96,0],["2025-11-12",14352.21,14352.21,14352.21,14352.21,100],["2025-11-13",14352.21,14352.21,14352.21,14352.21,0],["2025-11-14",14352.21,14352.21,14352.21,14352.21,0],["2025-11-17",14352.21,14352.21,14352.21,14352.21,0],["2025-11-18",14352.21,14352.21,14352.21,14352.21,0],["2025-11-19",14352.21,14352.21,14352.21,14352.21,0],["2025-11-20",12288.5,16415.93,12288.5,16415.93,200],["2025-11-21",12288.5,12663.72,12288.5,12663.72,200],["2025-11-24",12476.11,12476.11,12476.11,12476.11,0],["2025-11-25",12476.11,12476.11,12476.11,12476.11,1800],["2025-11-26",12476.11,12476.11,12476.11,12476.11,0],["2025-11-27",12476.11,12476.11,12476.11,12476.11,0],["2025-11-28",12476.11,12476.11,12476.11,12476.11,0],["2025-12-01",12476.11,12476.11,12476.11,12476.11,66600],["2025-12-02",14070.8,14258.41,14070.8,14258.41,400],["2025-12-03",14164.6,14164.6,14164.6,14164.6,0],["2025-12-04",14164.6,14164.6,14164.6,14164.6,0],["2025-12-05",14164.6,14164.6,14164.6,14164.6,0],["2025-12-08",14164.6,14164.6,14164.6,14164.6,0],["2025-12-09",14164.6,14164.6,14164.6,14164.6,0],["2025-12-10",14164.6,14164.6,14164.6,14164.6,0],["2025-12-11",12194.69,12194.69,12194.69,12194.69,100],["2025-12-12",10600.0,10600.0,10600.0,10600.0,800],["2025-12-15",10600.0,10600.0,10600.0,10600.0,0],["2025-12-16",10600.0,10600.0,10600.0,10600.0,0],["2025-12-17",10600.0,10600.0,10600.0,10600.0,0],["2025-12-18",10600.0,10600.0,10600.0,10600.0,0],["2025-12-19",10600.0,10600.0,10600.0,10600.0,0],["2025-12-22",12100.0,12100.0,12100.0,12100.0,100],["2025-12-23",12100.0,12100.0,12100.0,12100.0,0],["2025-12-24",12100.0,12100.0,12100.0,12100.0,0],["2025-12-25",13900.0,13900.0,13900.0,13900.0,1100],["2025-12-26",14000.0,14000.0,14000.0,14000.0,500],["2025-12-29",14000.0,14000.0,14000.0,14000.0,0],["2025-12-30",14000.0,14000.0,14000.0,14000.0,0],["2025-12-31",13000.0,13000.0,13000.0,13000.0,500],["2026-01-05",13000.0,13000.0,13000.0,13000.0,0],["2026-01-06",13000.0,13000.0,13000.0,13000.0,0],["2026-01-07",13000.0,13000.0,13000.0,13000.0,0],["2026-01-08",13000.0,13000.0,13000.0,13000.0,0],["2026-01-09",13000.0,13000.0,13000.0,13000.0,0],["2026-01-12",13000.0,13000.0,13000.0,13000.0,0],["2026-01-13",13000.0,13000.0,13000.0,13000.0,0],["2026-01-14",13000.0,13000.0,13000.0,13000.0,0],["2026-01-15",14900.0,14900.0,14900.0,14900.0,700],["2026-01-16",14900.0,14900.0,14900.0,14900.0,0],["2026-01-19",14900.0,14900.0,14900.0,14900.0,0],["2026-01-20",14900.0,14900.0,14900.0,14900.0,100],["2026-01-21",14900.0,14900.0,14900.0,14900.0,0],["2026-01-22",14900.0,14900.0,14900.0,14900.0,0],["2026-01-23",14800.0,14800.0,14800.0,14800.0,200],["2026-01-26",14800.0,14800.0,14800.0,14800.0,0],["2026-01-27",14800.0,14800.0,14800.0,14800.0,0],["2026-01-28",12600.0,12600.0,12600.0,12600.0,100],["2026-01-29",12600.0,12600.0,12600.0,12600.0,100],["2026-01-30",12600.0,12600.0,12600.0,12600.0,0],["2026-02-02",12600.0,12600.0,12600.0,12600.0,0],["2026-02-03",14400.0,14400.0,14400.0,14400.0,400],["2026-02-04",14400.0,14400.0,14400.0,14400.0,0],["2026-02-05",14400.0,14400.0,14400.0,14400.0,0],["2026-02-06",14400.0,14400.0,14400.0,14400.0,0],["2026-02-09",14400.0,14400.0,14400.0,14400.0,200],["2026-02-10",14400.0,14400.0,14400.0,14400.0,0],["2026-02-11",14400.0,14400.0,14400.0,14400.0,0],["2026-02-12",14400.0,14400.0,14400.0,14400.0,0],["2026-02-13",14400.0,14400.0,14400.0,14400.0,0],["2026-02-23",14400.0,14400.0,14400.0,14400.0,0],["2026-02-24",14400.0,14400.0,14400.0,14400.0,0],["2026-02-25",14400.0,14400.0,14400.0,14400.0,0],["2026-02-26",14400.0,14400.0,14400.0,14400.0,0],["2026-02-27",12400.0,12400.0,12400.0,12400.0,400],["2026-03-02",12400.0,12400.0,12400.0,12400.0,0],["2026-03-03",12400.0,12400.0,12400.0,12400.0,0],["2026-03-04",12400.0,12400.0,12400.0,12400.0,0],["2026-03-05",12400.0,12400.0,12400.0,12400.0,200],["2026-03-06",12400.0,12400.0,12400.0,12400.0,0],["2026-03-09",12400.0,12400.0,12400.0,12400.0,100],["2026-03-10",12400.0,12400.0,12400.0,12400.0,0],["2026-03-11",12400.0,12400.0,12400.0,12400.0,0],["2026-03-12",12400.0,12400.0,12400.0,12400.0,0],["2026-03-13",12400.0,12400.0,12400.0,12400.0,0],["2026-03-16",12400.0,12400.0,12400.0,12400.0,0],["2026-03-17",12400.0,12400.0,12400.0,12400.0,0],["2026-03-18",12400.0,12400.0,12400.0,12400.0,0],["2026-03-19",12400.0,12400.0,12400.0,12400.0,0],["2026-03-20",12400.0,12400.0,12400.0,12400.0,0],["2026-03-23",12400.0,12400.0,12400.0,12400.0,0],["2026-03-24",12400.0,12400.0,12400.0,12400.0,0],["2026-03-25",12400.0,12400.0,12400.0,12400.0,0],["2026-03-26",12400.0,12400.0,12400.0,12400.0,0],["2026-03-27",12400.0,12400.0,12400.0,12400.0,0],["2026-03-30",12400.0,12400.0,12400.0,12400.0,0],["2026-03-31",12400.0,12400.0,12400.0,12400.0,0],["2026-04-01",12400.0,12400.0,12400.0,12400.0,0],["2026-04-02",12400.0,12400.0,12400.0,12400.0,0],["2026-04-03",12400.0,12400.0,12400.0,12400.0,0],["2026-04-06",12400.0,12400.0,12400.0,12400.0,0],["2026-04-07",12400.0,12400.0,12400.0,12400.0,0],["2026-04-08",12400.0,12400.0,12400.0,12400.0,0],["2026-04-09",12400.0,12400.0,12400.0,12400.0,0],["2026-04-10",12400.0,12400.0,12400.0,12400.0,0],["2026-04-13",12400.0,12400.0,12400.0,12400.0,0],["2026-04-14",12400.0,12400.0,12400.0,12400.0,1800],["2026-04-15",12400.0,12400.0,12400.0,12400.0,0],["2026-04-16",12400.0,12400.0,12400.0,12400.0,0],["2026-04-17",12400.0,12400.0,12400.0,12400.0,0],["2026-04-20",12400.0,12400.0,12400.0,12400.0,0],["2026-04-21",12400.0,12400.0,12400.0,12400.0,0],["2026-04-22",12400.0,12400.0,12400.0,12400.0,0],["2026-04-23",12400.0,12400.0,12400.0,12400.0,0],["2026-04-24",12400.0,12400.0,12400.0,12400.0,0],["2026-04-28",12400.0,12400.0,12400.0,12400.0,0],["2026-04-29",12400.0,12400.0,12400.0,12400.0,0],["2026-05-04",12400.0,12400.0,12400.0,12400.0,0],["2026-05-05",12400.0,12400.0,12400.0,12400.0,0],["2026-05-06",12400.0,12400.0,12400.0,12400.0,0],["2026-05-07",13900.0,13900.0,13900.0,13900.0,200],["2026-05-08",13900.0,13900.0,13900.0,13900.0,0],["2026-05-11",11900.0,11900.0,11900.0,11900.0,1300],["2026-05-12",11900.0,11900.0,11900.0,11900.0,0],["2026-05-13",11900.0,11900.0,11900.0,11900.0,0],["2026-05-14",11900.0,11900.0,11900.0,11900.0,0],["2026-05-15",11900.0,11900.0,11900.0,11900.0,0],["2026-05-18",11900.0,11900.0,11900.0,11900.0,0],["2026-05-19",11900.0,11900.0,11900.0,11900.0,0],["2026-05-20",11900.0,11900.0,11900.0,11900.0,0],["2026-05-21",11900.0,11900.0,11900.0,11900.0,0],["2026-05-22",11900.0,11900.0,11900.0,11900.0,0],["2026-05-25",11900.0,11900.0,11900.0,11900.0,0],["2026-05-26",11900.0,11900.0,11900.0,11900.0,0],["2026-05-27",11900.0,11900.0,11900.0,11900.0,0],["2026-05-28",11900.0,11900.0,11900.0,11900.0,0],["2026-05-29",11900.0,11900.0,11900.0,11900.0,0],["2026-06-01",11900.0,11900.0,11900.0,11900.0,0],["2026-06-02",11900.0,11900.0,11900.0,11900.0,0],["2026-06-03",11900.0,11900.0,11900.0,11900.0,0],["2026-06-04",11900.0,11900.0,11900.0,11900.0,0],["2026-06-05",11900.0,11900.0,11900.0,11900.0,0],["2026-06-08",11900.0,11900.0,11900.0,11900.0,0],["2026-06-09",11900.0,11900.0,11900.0,11900.0,0],["2026-06-10",10300.0,10300.0,10300.0,10300.0,300],["2026-06-11",10300.0,10300.0,10300.0,10300.0,0],["2026-06-12",10300.0,10300.0,10300.0,10300.0,0],["2026-06-15",10300.0,10300.0,10300.0,10300.0,0],["2026-06-16",10300.0,10300.0,10300.0,10300.0,0],["2026-06-17",10300.0,10300.0,10300.0,10300.0,0],["2026-06-18",10300.0,10300.0,10300.0,10300.0,0],["2026-06-19",10300.0,10300.0,10300.0,10300.0,0],["2026-06-22",10300.0,10300.0,10300.0,10300.0,0],["2026-06-23",10300.0,10300.0,10300.0,10300.0,0],["2026-06-24",10300.0,10300.0,10300.0,10300.0,0],["2026-06-25",10300.0,10300.0,10300.0,10300.0,0],["2026-06-26",10300.0,10300.0,10300.0,10300.0,0],["2026-06-29",10300.0,10300.0,10300.0,10300.0,0],["2026-06-30",10300.0,10300.0,10300.0,10300.0,0],["2026-07-01",10300.0,10300.0,10300.0,10300.0,0],["2026-07-02",10300.0,10300.0,10300.0,10300.0,0],["2026-07-03",10300.0,10300.0,10300.0,10300.0,0],["2026-07-06",10300.0,10300.0,10300.0,10300.0,0],["2026-07-07",10300.0,10300.0,10300.0,10300.0,0],["2026-07-08",10300.0,10300.0,10300.0,10300.0,0],["2026-07-09",10300.0,10300.0,10300.0,10300.0,0],["2026-07-10",10300.0,10300.0,10300.0,10300.0,0],["2026-07-13",10300.0,10300.0,10300.0,10300.0,100],["2026-07-14",10300.0,10300.0,10300.0,10300.0,0],["2026-07-15",10300.0,10300.0,10300.0,10300.0,0],["2026-07-16",10300.0,10300.0,10300.0,10300.0,0],["2026-07-17",10300.0,10300.0,10300.0,10300.0,0],["2026-07-20",10300.0,10300.0,10300.0,10300.0,0],["2026-07-21",10300.0,10300.0,10300.0,10300.0,0],["2026-07-22",10000.0,10000.0,10000.0,10000.0,1900],["2026-07-23",10000.0,10000.0,10000.0,10000.0,0],["2026-07-24",10000.0,10000.0,10000.0,10000.0,0],["2026-07-27",10000.0,10000.0,10000.0,10000.0,0],["2026-07-28",10000.0,10000.0,10000.0,10000.0,0],["2026-07-29",10000.0,10000.0,10000.0,10000.0,0],["2026-07-30",10000.0,10000.0,10000.0,10000.0,0],["2026-07-31",10000.0,10000.0,10000.0,10000.0,0],["2026-08-03",10000.0,10000.0,10000.0,10000.0,0],["2026-08-04",10000.0,10000.0,10000.0,10000.0,0],["2026-08-05",10000.0,10000.0,10000.0,10000.0,0],["2026-08-06",10000.0,10000.0,10000.0,10000.0,0],["2026-08-07",10000.0,10000.0,10000.0,10000.0,0],["2026-08-10",10000.0,10000.0,10000.0,10000.0,0],["2026-08-11",10000.0,10000.0,10000.0,10000.0,0],["2026-08-12",10000.0,10000.0,10000.0,10000.0,0],["2026-08-13",10000.0,10000.0,10000.0,10000.0,0],["2026-08-14",10000.0,10000.0,10000.0,10000.0,0],["2026-08-17",10000.0,10000.0,10000.0,10000.0,0],["2026-08-18",10000.0,10000.0,10000.0,10000.0,0],["2026-08-19",10000.0,10000.0,10000.0,10000.0,0],["2026-08-20",10000.0,10000.0,10000.0,10000.0,0],["2026-08-21",10000.0,10000.0,10000.0,10000.0,0],["2026-08-24",10000.0,10000.0,10000.0,10000.0,0],["2026-08-25",10000.0,10000.0,10000.0,10000.0,0],["2026-08-26",10000.0,10000.0,10000.0,10000.0,0],["2026-08-27",10000.0,10000.0,10000.0,10000.0,0],["2026-08-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-03",10000.0,10000.0,10000.0,10000.0,0],["2026-09-04",10000.0,10000.0,10000.0,10000.0,0],["2026-09-07",10000.0,10000.0,10000.0,10000.0,0],["2026-09-08",10000.0,10000.0,10000.0,10000.0,0],["2026-09-09",10000.0,10000.0,10000.0,10000.0,0],["2026-09-10",10000.0,10000.0,10000.0,10000.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,0],["2026-09-14",10000.0,10000.0,10000.0,10000.0,0],["2026-09-15",10000.0,10000.0,10000.0,10000.0,0],["2026-09-16",10000.0,10000.0,10000.0,10000.0,0],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",14000.0,14000.0,8000.0,8000.0,400],["2026-09-25",11000.0,11000.0,11000.0,11000.0,0],["2026-09-28",11000.0,11000.0,11000.0,11000.0,0],["2026-09-29",11000.0,11000.0,11000.0,11000.0,0],["2026-09-30",11000.0,11000.0,11000.0,11000.0,0],["2026-10-01",11000.0,11000.0,11000.0,11000.0,1000],["2026-10-02",10000.0,10000.0,10000.0,10000.0,30000],["2026-10-05",10000.0,10000.0,10000.0,10000.0,0],["2026-10-06",10000.0,10000.0,10000.0,10000.0,0],["2026-10-07",10000.0,10000.0,10000.0,10000.0,0],["2026-10-08",10000.0,10000.0,10000.0,10000.0,0],["2026-10-09",10000.0,10000.0,10000.0,10000.0,0],["2026-10-12",10000.0,10000.0,10000.0,10000.0,0]]}