{"sym":"GDW","index":false,"bars":[["2010-06-16",3575.28,3575.28,3575.28,3575.28,10000],["2010-06-17",3575.28,3575.28,3575.28,3575.28,0],["2010-06-18",3575.28,3575.28,3575.28,3575.28,0],["2010-06-21",3575.28,3575.28,3575.28,3575.28,0],["2010-06-22",3575.28,3575.28,3575.28,3575.28,0],["2010-06-23",3575.28,3575.28,3575.28,3575.28,0],["2010-06-24",3932.81,3932.81,3932.81,3932.81,1010],["2010-06-25",4326.09,4326.09,4326.09,4326.09,1000],["2010-06-28",4755.13,4755.13,4719.37,4755.13,2720],["2010-06-29",4755.13,5219.91,4755.13,4755.13,9300],["2010-06-30",5613.2,5613.2,5112.66,5112.66,5100],["2010-07-01",6149.49,6149.49,6149.49,6149.49,2000],["2010-07-02",6757.29,6757.29,5541.69,5720.45,15680],["2010-07-05",6077.98,6077.98,5899.22,5899.22,14400],["2010-07-06",6471.26,6471.26,5899.22,6077.98,10130],["2010-07-07",5899.22,6578.52,5899.22,6578.52,700],["2010-07-08",6471.26,6471.26,6471.26,6471.26,0],["2010-07-09",7114.82,7114.82,5827.71,5827.71,320],["2010-07-12",6435.51,6435.51,5291.42,5541.69,8840],["2010-07-13",6185.24,6185.24,5362.93,5362.93,20480],["2010-07-14",6149.49,6149.49,6077.98,6149.49,1800],["2010-07-15",6185.24,6185.24,6185.24,6185.24,5110],["2010-07-16",6793.04,6793.04,6256.75,6256.75,6210],["2010-07-19",7329.33,7329.33,6042.23,6042.23,3100],["2010-07-20",6077.98,6077.98,6077.98,6077.98,100],["2010-07-21",5470.18,5470.18,5470.18,5470.18,100],["2010-07-22",4933.89,5470.18,4933.89,5005.4,1800],["2010-07-23",4933.89,4933.89,4647.87,4647.87,1000],["2010-07-26",4326.09,4326.09,4326.09,4326.09,3200],["2010-07-27",4647.87,4647.87,4647.87,4647.87,100],["2010-07-28",4647.87,4647.87,4647.87,4647.87,0],["2010-07-29",4969.64,4969.64,4969.64,4969.64,100],["2010-07-30",5184.16,5184.16,5184.16,5184.16,100],["2010-08-02",4683.62,4683.62,4683.62,4683.62,200],["2010-08-03",5148.41,5148.41,4790.88,4790.88,300],["2010-08-04",4647.87,4647.87,4433.35,4433.35,600],["2010-08-05",4933.89,4933.89,4933.89,4933.89,100],["2010-08-06",5398.68,5398.68,4576.36,4576.36,600],["2010-08-09",4290.34,4290.34,4290.34,4290.34,100],["2010-08-10",4254.59,4254.59,3932.81,3932.81,200],["2010-08-11",4469.11,4469.11,4469.11,4469.11,100],["2010-08-12",4040.07,4040.07,4040.07,4040.07,100],["2010-08-13",4040.07,4040.07,4040.07,4040.07,0],["2010-08-16",3968.57,4004.32,3718.3,3718.3,5100],["2010-08-17",3396.52,3396.52,3396.52,3396.52,1200],["2010-08-18",3217.76,3217.76,3217.76,3217.76,500],["2010-08-19",3217.76,3217.76,3217.76,3217.76,0],["2010-08-20",3432.27,3503.78,3396.52,3503.78,1500],["2010-08-23",3432.27,3432.27,3432.27,3432.27,0],["2010-08-24",3217.76,3217.76,3110.5,3110.5,3300],["2010-08-25",3146.25,3146.25,3146.25,3146.25,0],["2010-08-26",3146.25,3146.25,3146.25,3146.25,0],["2010-08-27",3146.25,3146.25,3146.25,3146.25,0],["2010-08-30",3432.27,3432.27,2860.23,2860.23,10100],["2010-08-31",3110.5,3110.5,2609.96,2609.96,1100],["2010-09-01",2931.73,2931.73,2931.73,2931.73,500],["2010-09-06",3217.76,3217.76,3217.76,3217.76,2600],["2010-09-07",2931.73,2931.73,2895.98,2895.98,1500],["2010-09-08",2895.98,2895.98,2895.98,2895.98,0],["2010-09-09",3182.0,3182.0,2860.23,2860.23,1600],["2010-09-10",2860.23,2967.49,2788.72,2967.49,4000],["2010-09-13",2788.72,2788.72,2788.72,2788.72,100],["2010-09-14",3003.24,3003.24,3003.24,3003.24,200],["2010-09-15",3217.76,3217.76,2931.73,2931.73,1100],["2010-09-16",2931.73,2931.73,2931.73,2931.73,200],["2010-09-17",2967.49,2967.49,2931.73,2931.73,1600],["2010-09-20",3110.5,3110.5,2967.49,3038.99,3500],["2010-09-21",3110.5,3110.5,3110.5,3110.5,100],["2010-09-22",2967.49,2967.49,2967.49,2967.49,1900],["2010-09-23",3146.25,3217.76,3146.25,3217.76,200],["2010-09-24",2931.73,2931.73,2931.73,2931.73,1200],["2010-09-27",2931.73,2931.73,2931.73,2931.73,0],["2010-09-28",2752.97,3182.0,2752.97,3182.0,900],["2010-09-29",3182.0,3182.0,2931.73,2931.73,200],["2010-09-30",3074.74,3074.74,3074.74,3074.74,0],["2010-10-01",3182.0,3182.0,3182.0,3182.0,100],["2010-10-04",2895.98,2895.98,2895.98,2895.98,200],["2010-10-05",2645.71,3146.25,2645.71,2717.22,800],["2010-10-06",3182.0,3182.0,2752.97,3182.0,1000],["2010-10-07",3396.52,3396.52,2860.23,2860.23,1200],["2010-10-08",3182.0,3182.0,3182.0,3182.0,100],["2010-10-11",3289.26,3289.26,3289.26,3289.26,100],["2010-10-12",3539.53,3539.53,3539.53,3539.53,100],["2010-10-13",3539.53,3539.53,3539.53,3539.53,0],["2010-10-14",3217.76,3217.76,3217.76,3217.76,200],["2010-10-15",3217.76,3217.76,3217.76,3217.76,0],["2010-10-18",3217.76,3217.76,3217.76,3217.76,0],["2010-10-19",3217.76,3217.76,3217.76,3217.76,0],["2010-10-20",3217.76,3217.76,3217.76,3217.76,0],["2010-10-21",2895.98,2895.98,2895.98,2895.98,500],["2010-10-22",2895.98,2895.98,2895.98,2895.98,0],["2010-10-25",2895.98,2895.98,2895.98,2895.98,0],["2010-10-26",2645.71,2645.71,2645.71,2645.71,200],["2010-10-27",2645.71,2645.71,2645.71,2645.71,0],["2010-10-28",2645.71,2645.71,2645.71,2645.71,0],["2010-10-29",2824.47,2824.47,2824.47,2824.47,300],["2010-11-01",2824.47,2824.47,2824.47,2824.47,0],["2010-11-02",2824.47,2824.47,2824.47,2824.47,0],["2010-11-03",2752.97,2752.97,2681.46,2681.46,1200],["2010-11-04",2752.97,2752.97,2752.97,2752.97,4000],["2010-11-05",2752.97,2752.97,2752.97,2752.97,0],["2010-11-08",2752.97,2752.97,2752.97,2752.97,0],["2010-11-09",2752.97,2752.97,2752.97,2752.97,0],["2010-11-10",2967.49,2967.49,2967.49,2967.49,100],["2010-11-11",2967.49,2967.49,2967.49,2967.49,0],["2010-11-12",2967.49,2967.49,2967.49,2967.49,0],["2010-11-15",2967.49,2967.49,2967.49,2967.49,0],["2010-11-16",2967.49,2967.49,2967.49,2967.49,0],["2010-11-17",2967.49,2967.49,2967.49,2967.49,0],["2010-11-18",2967.49,2967.49,2967.49,2967.49,0],["2010-11-19",2967.49,2967.49,2967.49,2967.49,0],["2010-11-22",2967.49,2967.49,2967.49,2967.49,0],["2010-11-23",2967.49,2967.49,2967.49,2967.49,0],["2010-11-24",2967.49,2967.49,2967.49,2967.49,0],["2010-11-25",2967.49,2967.49,2967.49,2967.49,0],["2010-11-26",2681.46,2681.46,2681.46,2681.46,1000],["2010-11-29",2681.46,2788.72,2681.46,2788.72,2900],["2010-11-30",2717.22,2717.22,2717.22,2717.22,0],["2010-12-01",2717.22,2717.22,2717.22,2717.22,0],["2010-12-02",2717.22,2717.22,2717.22,2717.22,0],["2010-12-03",2717.22,2717.22,2717.22,2717.22,2000],["2010-12-06",2645.71,2645.71,2645.71,2645.71,500],["2010-12-07",2788.72,2824.47,2645.71,2645.71,11400],["2010-12-08",2574.2,2574.2,2574.2,2574.2,100],["2010-12-09",2681.46,2681.46,2681.46,2681.46,100],["2010-12-10",2931.73,2931.73,2931.73,2931.73,100],["2010-12-13",2931.73,2931.73,2931.73,2931.73,0],["2010-12-14",2931.73,2931.73,2931.73,2931.73,0],["2010-12-15",2931.73,2931.73,2931.73,2931.73,0],["2010-12-16",2931.73,2931.73,2931.73,2931.73,0],["2010-12-17",3217.76,3217.76,3217.76,3217.76,100],["2010-12-20",2895.98,2895.98,2895.98,2895.98,1000],["2010-12-21",3038.99,3038.99,3038.99,3038.99,100],["2010-12-22",3038.99,3038.99,3038.99,3038.99,0],["2010-12-23",3038.99,3038.99,3038.99,3038.99,0],["2010-12-24",3038.99,3038.99,3038.99,3038.99,0],["2010-12-27",3038.99,3038.99,3038.99,3038.99,0],["2010-12-28",3038.99,3038.99,3038.99,3038.99,0],["2010-12-29",3038.99,3038.99,3038.99,3038.99,0],["2010-12-30",3289.26,3289.26,3038.99,3038.99,200],["2010-12-31",3182.0,3182.0,3182.0,3182.0,0],["2011-01-04",3360.77,3360.77,3360.77,3360.77,100],["2011-01-05",3360.77,3360.77,3360.77,3360.77,0],["2011-01-06",3360.77,3360.77,3360.77,3360.77,0],["2011-01-07",3360.77,3360.77,3360.77,3360.77,0],["2011-01-10",3360.77,3360.77,3360.77,3360.77,0],["2011-01-11",3360.77,3360.77,3360.77,3360.77,0],["2011-01-12",3360.77,3360.77,3360.77,3360.77,0],["2011-01-13",3360.77,3360.77,3360.77,3360.77,0],["2011-01-14",3360.77,3360.77,3360.77,3360.77,0],["2011-01-17",3360.77,3360.77,3360.77,3360.77,0],["2011-01-18",3360.77,3360.77,3360.77,3360.77,0],["2011-01-19",3360.77,3360.77,3360.77,3360.77,0],["2011-01-20",3038.99,3038.99,3038.99,3038.99,100],["2011-01-21",2752.97,2752.97,2752.97,2752.97,200],["2011-01-24",2538.45,2538.45,2538.45,2538.45,100],["2011-01-25",2538.45,2538.45,2538.45,2538.45,0],["2011-01-26",2538.45,2538.45,2538.45,2538.45,0],["2011-01-27",2288.18,2288.18,2288.18,2288.18,100],["2011-01-28",2288.18,2288.18,2288.18,2288.18,0],["2011-02-08",2288.18,2288.18,2288.18,2288.18,0],["2011-02-09",2288.18,2288.18,2288.18,2288.18,0],["2011-02-10",2288.18,2288.18,2288.18,2288.18,0],["2011-02-11",2288.18,2288.18,2288.18,2288.18,0],["2011-02-14",2288.18,2288.18,2288.18,2288.18,0],["2011-02-15",2288.18,2288.18,2288.18,2288.18,10000],["2011-02-16",2288.18,2288.18,2288.18,2288.18,0],["2011-02-17",2288.18,2288.18,2288.18,2288.18,0],["2011-02-18",2288.18,2288.18,2288.18,2288.18,0],["2011-02-21",2288.18,2288.18,2288.18,2288.18,0],["2011-02-22",2288.18,2288.18,2288.18,2288.18,0],["2011-02-23",2288.18,2288.18,2288.18,2288.18,0],["2011-02-24",2288.18,2288.18,2288.18,2288.18,0],["2011-02-25",2288.18,2288.18,2288.18,2288.18,0],["2011-02-28",2288.18,2288.18,2288.18,2288.18,0],["2011-03-01",2288.18,2288.18,2288.18,2288.18,0],["2011-03-02",2288.18,2288.18,2288.18,2288.18,0],["2011-03-03",2288.18,2288.18,2288.18,2288.18,0],["2011-03-04",2288.18,2288.18,2288.18,2288.18,0],["2011-03-07",2288.18,2288.18,2288.18,2288.18,0],["2011-03-08",2288.18,2288.18,2288.18,2288.18,0],["2011-03-09",2288.18,2288.18,2288.18,2288.18,0],["2011-03-10",2288.18,2288.18,2288.18,2288.18,0],["2011-03-11",2288.18,2288.18,2288.18,2288.18,0],["2011-03-14",2073.66,2073.66,2073.66,2073.66,100],["2011-03-15",2073.66,2073.66,2073.66,2073.66,0],["2011-03-16",2073.66,2073.66,2073.66,2073.66,5900],["2011-03-17",2073.66,2073.66,2073.66,2073.66,0],["2011-03-18",2216.68,2216.68,2216.68,2216.68,200],["2011-03-21",2431.19,2431.19,2431.19,2431.19,200],["2011-03-22",2645.71,2645.71,2645.71,2645.71,200],["2011-03-23",2645.71,2645.71,2645.71,2645.71,0],["2011-03-24",2395.44,2395.44,2395.44,2395.44,1000],["2011-03-25",2395.44,2395.44,2395.44,2395.44,0],["2011-03-28",2180.92,2180.92,2180.92,2180.92,700],["2011-03-29",2180.92,2180.92,2180.92,2180.92,1200],["2011-03-30",2180.92,2180.92,2180.92,2180.92,0],["2011-03-31",2395.44,2395.44,2395.44,2395.44,100],["2011-04-01",2574.2,2574.2,2574.2,2574.2,300],["2011-04-04",2574.2,2574.2,2574.2,2574.2,0],["2011-04-05",2574.2,2574.2,2574.2,2574.2,0],["2011-04-06",2574.2,2574.2,2574.2,2574.2,0],["2011-04-07",2574.2,2574.2,2574.2,2574.2,0],["2011-04-08",2574.2,2574.2,2574.2,2574.2,0],["2011-04-13",2574.2,2574.2,2574.2,2574.2,0],["2011-04-14",2574.2,2574.2,2574.2,2574.2,0],["2011-04-15",2788.72,2788.72,2681.46,2681.46,500],["2011-04-18",2788.72,2788.72,2788.72,2788.72,200],["2011-04-19",2895.98,2895.98,2895.98,2895.98,200],["2011-04-20",3003.24,3003.24,3003.24,3003.24,100],["2011-04-21",3182.0,3182.0,2752.97,2752.97,500],["2011-04-22",3038.99,3038.99,3038.99,3038.99,200],["2011-04-25",3146.25,3146.25,3146.25,3146.25,100],["2011-04-26",3146.25,3146.25,3146.25,3146.25,0],["2011-04-27",3146.25,3146.25,3146.25,3146.25,0],["2011-04-28",3146.25,3146.25,3146.25,3146.25,0],["2011-04-29",3146.25,3146.25,3146.25,3146.25,0],["2011-05-04",3146.25,3146.25,3146.25,3146.25,0],["2011-05-05",2863.89,2863.89,2863.89,2863.89,100],["2011-05-06",2581.54,2581.54,2581.54,2581.54,100],["2011-05-09",2339.52,2420.19,2339.52,2339.52,6300],["2011-05-10",2178.17,2178.17,2178.17,2178.17,400],["2011-05-11",2178.17,2178.17,2178.17,2178.17,0],["2011-05-12",2299.18,2299.18,2299.18,2299.18,1500],["2011-05-13",2420.19,2500.87,2420.19,2500.87,4100],["2011-05-16",2460.53,2460.53,2460.53,2460.53,0],["2011-05-17",2460.53,2460.53,2460.53,2460.53,0],["2011-05-18",2662.21,2662.21,2662.21,2662.21,200],["2011-05-19",2662.21,2662.21,2662.21,2662.21,0],["2011-05-20",2863.89,2863.89,2863.89,2863.89,200],["2011-05-23",2863.89,2863.89,2863.89,2863.89,0],["2011-05-24",2863.89,2863.89,2863.89,2863.89,0],["2011-05-25",2581.54,2581.54,2581.54,2581.54,100],["2011-05-26",2581.54,2581.54,2581.54,2581.54,0],["2011-05-27",2581.54,2581.54,2581.54,2581.54,0],["2011-05-30",2823.56,2823.56,2823.56,2823.56,200],["2011-05-31",3105.91,3105.91,3105.91,3105.91,300],["2011-06-01",3347.93,3347.93,3347.93,3347.93,200],["2011-06-02",3347.93,3347.93,3347.93,3347.93,0],["2011-06-03",3347.93,3347.93,3347.93,3347.93,0],["2011-06-06",3347.93,3347.93,3347.93,3347.93,0],["2011-06-07",3347.93,3347.93,3347.93,3347.93,0],["2011-06-08",3347.93,3347.93,3347.93,3347.93,0],["2011-06-09",3025.24,3025.24,3025.24,3025.24,100],["2011-06-10",2742.88,2742.88,2742.88,2742.88,500],["2011-06-13",2500.87,2500.87,2500.87,2500.87,200],["2011-06-14",2258.85,2258.85,2258.85,2258.85,200],["2011-06-15",2258.85,2258.85,2258.85,2258.85,0],["2011-06-16",2460.53,2460.53,2460.53,2460.53,1000],["2011-06-17",2702.55,2702.55,2702.55,2702.55,100],["2011-06-20",2742.88,2823.56,2742.88,2823.56,2000],["2011-06-21",3065.58,3105.91,3065.58,3105.91,1500],["2011-06-22",3307.6,3347.93,2783.22,3347.93,24200],["2011-06-23",3347.93,3428.61,2863.89,3428.61,10700],["2011-06-24",3630.29,3670.62,3630.29,3670.62,4000],["2011-06-27",3630.29,3993.32,3630.29,3993.32,3500],["2011-06-28",3791.63,4114.33,3791.63,4114.33,6900],["2011-06-29",4235.34,4316.01,4235.34,4316.01,5000],["2011-06-30",4235.34,4437.02,4235.34,4316.01,16000],["2011-07-01",4356.35,4356.35,4356.35,4356.35,4000],["2011-07-04",4477.36,4477.36,4477.36,4477.36,4700],["2011-07-05",4517.69,4517.69,4517.69,4517.69,7800],["2011-07-06",4517.69,4517.69,4517.69,4517.69,0],["2011-07-07",4517.69,4517.69,4517.69,4517.69,0],["2011-07-08",4517.69,4517.69,4517.69,4517.69,0],["2011-07-11",4517.69,4517.69,4517.69,4517.69,0],["2011-07-12",4598.37,4598.37,4598.37,4598.37,2000],["2011-07-13",4598.37,4598.37,4598.37,4598.37,0],["2011-07-14",4598.37,4598.37,4598.37,4598.37,0],["2011-07-15",4598.37,4598.37,4598.37,4598.37,0],["2011-07-18",4679.04,4679.04,4679.04,4679.04,1800],["2011-07-19",4800.05,4800.05,4800.05,4800.05,3000],["2011-07-20",4800.05,4800.05,4800.05,4800.05,0],["2011-07-21",4800.05,4800.05,4800.05,4800.05,0],["2011-07-22",4800.05,4800.05,4800.05,4800.05,0],["2011-07-25",4800.05,4800.05,4800.05,4800.05,0],["2011-07-26",4356.35,4356.35,4356.35,4356.35,100],["2011-07-27",4356.35,4356.35,4356.35,4356.35,0],["2011-07-28",4356.35,4356.35,4356.35,4356.35,0],["2011-07-29",4356.35,4356.35,4356.35,4356.35,0],["2011-08-01",4356.35,4356.35,4356.35,4356.35,0],["2011-08-02",4356.35,4356.35,4356.35,4356.35,0],["2011-08-03",4356.35,4356.35,4356.35,4356.35,0],["2011-08-04",3952.98,3952.98,3952.98,3952.98,200],["2011-08-05",3589.95,3589.95,3589.95,3589.95,100],["2011-08-08",3751.3,3751.3,3751.3,3751.3,4000],["2011-08-09",3751.3,3751.3,3388.27,3388.27,3800],["2011-08-10",3307.6,3589.95,3307.6,3307.6,5000],["2011-08-11",3226.92,3549.62,3226.92,3347.93,3800],["2011-08-12",3226.92,3509.28,3226.92,3509.28,5200],["2011-08-15",3630.29,3630.29,3630.29,3630.29,2500],["2011-08-16",3267.26,3670.62,3267.26,3267.26,4600],["2011-08-17",3267.26,3267.26,3267.26,3267.26,200],["2011-08-18",3468.94,3468.94,2944.57,2944.57,5100],["2011-08-19",3146.25,3146.25,3146.25,3146.25,2000],["2011-08-22",3428.61,3428.61,3428.61,3428.61,8500],["2011-08-23",3105.91,3509.28,3105.91,3509.28,11500],["2011-08-24",3630.29,3630.29,3630.29,3630.29,4200],["2011-08-25",3589.95,3589.95,3267.26,3267.26,10000],["2011-08-26",3186.59,3388.27,3186.59,3388.27,12000],["2011-08-29",3589.95,3589.95,3025.24,3025.24,9500],["2011-08-30",3549.62,3549.62,3549.62,3549.62,2000],["2011-08-31",3872.31,3872.31,3226.92,3226.92,2800],["2011-09-01",3831.97,3831.97,3831.97,3831.97,0],["2011-09-05",4114.33,4114.33,3509.28,4114.33,5600],["2011-09-06",4114.33,4114.33,4114.33,4114.33,0],["2011-09-07",4356.35,4356.35,4356.35,4356.35,8200],["2011-09-08",4558.03,4558.03,4114.33,4114.33,78000],["2011-09-09",4558.03,4558.03,3751.3,3751.3,6500],["2011-09-12",4235.34,4235.34,3791.63,3791.63,7000],["2011-09-13",3751.3,3751.3,3751.3,3751.3,100],["2011-09-14",3993.32,3993.32,3751.3,3751.3,5100],["2011-09-15",3751.3,4073.99,3630.29,4073.99,5200],["2011-09-16",4033.65,4033.65,3670.62,3670.62,8000],["2011-09-19",4356.35,4356.35,4356.35,4356.35,3000],["2011-09-20",3952.98,4195.0,3952.98,4195.0,9600],["2011-09-21",3831.97,4477.36,3831.97,4477.36,8600],["2011-09-22",4073.99,4073.99,4073.99,4073.99,100],["2011-09-23",4396.68,4396.68,4316.01,4316.01,8900],["2011-09-26",4154.66,4154.66,4154.66,4154.66,3100],["2011-09-27",4558.03,4558.03,4558.03,4558.03,4500],["2011-09-28",4558.03,4558.03,4558.03,4558.03,0],["2011-09-29",4114.33,4114.33,4114.33,4114.33,100],["2011-09-30",4517.69,4517.69,4517.69,4517.69,5000],["2011-10-03",4073.99,4396.68,4073.99,4396.68,4100],["2011-10-04",4800.05,4800.05,4800.05,4800.05,8000],["2011-10-05",4356.35,4558.03,4356.35,4558.03,53400],["2011-10-06",5001.73,5001.73,5001.73,5001.73,6000],["2011-10-07",4759.71,4759.71,4759.71,4759.71,12300],["2011-10-10",5203.41,5203.41,5203.41,5203.41,4500],["2011-10-11",4961.39,4961.39,4961.39,4961.39,4000],["2011-10-12",5364.76,5364.76,5364.76,5364.76,5000],["2011-10-13",5001.73,5001.73,5001.73,5001.73,11000],["2011-10-14",5203.41,5203.41,5203.41,5203.41,6500],["2011-10-17",5243.75,5243.75,4840.38,4840.38,23100],["2011-10-18",4517.69,4517.69,4517.69,4517.69,5000],["2011-10-19",4840.38,4840.38,4840.38,4840.38,4500],["2011-10-20",5324.42,5324.42,4517.69,4517.69,8000],["2011-10-21",5122.74,5122.74,5122.74,5122.74,6000],["2011-10-24",4759.71,4759.71,4759.71,4759.71,2000],["2011-10-25",5001.73,5001.73,4759.71,4759.71,21100],["2011-10-26",5001.73,5001.73,5001.73,5001.73,4000],["2011-10-27",5163.08,5163.08,5163.08,5163.08,3000],["2011-10-28",4800.05,4800.05,4800.05,4800.05,12000],["2011-10-31",5001.73,5001.73,5001.73,5001.73,6000],["2011-11-01",5001.73,5001.73,5001.73,5001.73,3000],["2011-11-02",5001.73,5001.73,5001.73,5001.73,0],["2011-11-03",5485.77,5485.77,5485.77,5485.77,2500],["2011-11-04",5082.4,5082.4,5082.4,5082.4,1000],["2011-11-07",5284.09,5284.09,5284.09,5284.09,6000],["2011-11-08",5808.46,5808.46,4921.06,4921.06,31300],["2011-11-09",5122.74,5122.74,4598.37,4598.37,35700],["2011-11-10",5001.73,5001.73,5001.73,5001.73,1000],["2011-11-11",5082.4,5082.4,5082.4,5082.4,6000],["2011-11-14",5122.74,5122.74,5122.74,5122.74,5000],["2011-11-15",5122.74,5122.74,5122.74,5122.74,4000],["2011-11-16",5203.41,5203.41,4800.05,4800.05,10100],["2011-11-17",5082.4,5082.4,5082.4,5082.4,0],["2011-11-18",4800.05,4800.05,4800.05,4800.05,13000],["2011-11-21",4800.05,4800.05,4800.05,4800.05,0],["2011-11-22",4800.05,4800.05,4800.05,4800.05,0],["2011-11-23",4800.05,4800.05,4800.05,4800.05,0],["2011-11-24",4800.05,4800.05,4800.05,4800.05,0],["2011-11-25",4800.05,4800.05,4800.05,4800.05,0],["2011-11-28",4356.35,4356.35,4356.35,4356.35,100],["2011-11-29",4114.33,4114.33,4114.33,4114.33,100],["2011-11-30",3710.96,4114.33,3710.96,4114.33,600],["2011-12-01",4396.68,4396.68,4396.68,4396.68,1100],["2011-12-02",3993.32,3993.32,3993.32,3993.32,100],["2011-12-05",4316.01,4316.01,4316.01,4316.01,5000],["2011-12-06",4719.37,4719.37,4719.37,4719.37,5000],["2011-12-07",4477.36,4477.36,4477.36,4477.36,1500],["2011-12-08",4759.71,4759.71,4759.71,4759.71,600],["2011-12-09",5203.41,5203.41,5203.41,5203.41,800],["2011-12-12",5647.12,5647.12,5647.12,5647.12,1000],["2011-12-13",6211.83,6211.83,5082.4,5082.4,2500],["2011-12-14",4961.39,5203.41,4961.39,5163.08,7200],["2011-12-15",5324.42,5606.78,5324.42,5606.78,1500],["2011-12-16",6010.14,6090.82,5324.42,6090.82,7800],["2011-12-19",6131.15,6131.15,6131.15,6131.15,1900],["2011-12-20",6736.2,6736.2,5526.11,6736.2,3600],["2011-12-21",6816.87,6816.87,6816.87,6816.87,2200],["2011-12-22",7462.26,7462.26,7462.26,7462.26,1700],["2011-12-23",8188.32,8188.32,8188.32,8188.32,2500],["2011-12-26",8188.32,8995.05,8188.32,8995.05,3200],["2011-12-27",9640.43,9640.43,9640.43,9640.43,2200],["2011-12-28",10568.17,10568.17,10568.17,10568.17,1700],["2011-12-29",10568.17,11616.92,9519.42,9519.42,2600],["2011-12-30",12221.97,12221.97,12221.97,12221.97,5700],["2012-01-03",12221.97,12221.97,12221.97,12221.97,0],["2012-01-04",12221.97,12221.97,12221.97,12221.97,0],["2012-01-05",12221.97,12221.97,12221.97,12221.97,0],["2012-01-06",12221.97,12221.97,12221.97,12221.97,0],["2012-01-09",12221.97,12221.97,12221.97,12221.97,0],["2012-01-10",11011.87,11011.87,11011.87,11011.87,100],["2012-01-11",11011.87,11011.87,11011.87,11011.87,0],["2012-01-12",11011.87,11011.87,11011.87,11011.87,0],["2012-01-13",11011.87,11011.87,11011.87,11011.87,0],["2012-01-16",11011.87,11011.87,11011.87,11011.87,0],["2012-01-17",11011.87,11011.87,11011.87,11011.87,0],["2012-01-18",11011.87,11011.87,11011.87,11011.87,0],["2012-01-19",11011.87,11011.87,11011.87,11011.87,0],["2012-01-20",11011.87,11011.87,11011.87,11011.87,0],["2012-01-30",11011.87,11011.87,11011.87,11011.87,0],["2012-01-31",11011.87,11011.87,11011.87,11011.87,0],["2012-02-01",11011.87,11011.87,11011.87,11011.87,0],["2012-02-03",9922.79,9922.79,9922.79,9922.79,100],["2012-02-06",8954.71,8954.71,8954.71,8954.71,100],["2012-02-07",8954.71,8954.71,8954.71,8954.71,0],["2012-02-08",8954.71,8954.71,8954.71,8954.71,0],["2012-02-09",8954.71,8954.71,8954.71,8954.71,0],["2012-02-10",8954.71,8954.71,8954.71,8954.71,0],["2012-02-13",8954.71,8954.71,8954.71,8954.71,0],["2012-02-14",8954.71,8954.71,8954.71,8954.71,0],["2012-02-15",8954.71,8954.71,8954.71,8954.71,0],["2012-02-16",8954.71,8954.71,8954.71,8954.71,0],["2012-02-17",9842.12,9842.12,9842.12,9842.12,100],["2012-02-20",9842.12,9842.12,9842.12,9842.12,0],["2012-02-21",9842.12,9842.12,9842.12,9842.12,0],["2012-02-22",10406.83,10406.83,10406.83,10406.83,1000],["2012-02-23",10406.83,10406.83,10406.83,10406.83,0],["2012-02-24",10406.83,10406.83,10406.83,10406.83,0],["2012-02-27",10406.83,10406.83,10406.83,10406.83,0],["2012-02-28",10406.83,10406.83,10406.83,10406.83,0],["2012-02-29",10406.83,10406.83,10406.83,10406.83,0],["2012-03-01",10406.83,10406.83,10406.83,10406.83,0],["2012-03-02",10406.83,10406.83,10406.83,10406.83,0],["2012-03-05",10406.83,10406.83,10406.83,10406.83,0],["2012-03-06",9398.41,9398.41,9398.41,9398.41,100],["2012-03-07",9398.41,9398.41,9398.41,9398.41,0],["2012-03-08",9398.41,9398.41,9398.41,9398.41,0],["2012-03-09",8470.67,8470.67,8470.67,8470.67,100],["2012-03-12",8470.67,8470.67,8470.67,8470.67,0],["2012-03-13",8470.67,8470.67,8470.67,8470.67,0],["2012-03-14",9317.74,9317.74,9317.74,9317.74,3000],["2012-03-15",9317.74,9317.74,9317.74,9317.74,0],["2012-03-16",9317.74,9317.74,9317.74,9317.74,0],["2012-03-19",9317.74,9317.74,9317.74,9317.74,0],["2012-03-20",9317.74,9317.74,9317.74,9317.74,0],["2012-03-21",9317.74,9317.74,9317.74,9317.74,0],["2012-03-22",9317.74,9317.74,9317.74,9317.74,0],["2012-03-23",10245.48,10245.48,8390.0,8390.0,2600],["2012-03-26",10164.81,10164.81,10164.81,10164.81,0],["2012-03-27",10164.81,10164.81,10164.81,10164.81,0],["2012-03-28",10164.81,10164.81,10164.81,10164.81,0],["2012-03-29",10164.81,10164.81,10164.81,10164.81,0],["2012-03-30",10164.81,10164.81,10164.81,10164.81,0],["2012-04-03",9156.39,11092.55,9156.39,11092.55,3100],["2012-04-04",11011.87,11011.87,11011.87,11011.87,0],["2012-04-05",11011.87,11011.87,11011.87,11011.87,0],["2012-04-06",11011.87,11011.87,11011.87,11011.87,0],["2012-04-09",11011.87,11011.87,11011.87,11011.87,0],["2012-04-10",11011.87,11011.87,11011.87,11011.87,0],["2012-04-11",11011.87,11011.87,11011.87,11011.87,0],["2012-04-12",11011.87,11011.87,11011.87,11011.87,0],["2012-04-13",11011.87,11011.87,11011.87,11011.87,0],["2012-04-16",11011.87,11011.87,11011.87,11011.87,0],["2012-04-17",11011.87,11011.87,11011.87,11011.87,0],["2012-04-18",11011.87,11011.87,11011.87,11011.87,0],["2012-04-19",11011.87,11011.87,11011.87,11011.87,0],["2012-04-20",11011.87,11011.87,11011.87,11011.87,0],["2012-04-23",11011.87,11011.87,11011.87,11011.87,0],["2012-04-24",11011.87,11011.87,11011.87,11011.87,0],["2012-04-25",11011.87,11011.87,11011.87,11011.87,0],["2012-04-26",11011.87,11011.87,11011.87,11011.87,0],["2012-04-27",11011.87,11011.87,11011.87,11011.87,0],["2012-05-02",11011.87,11011.87,11011.87,11011.87,0],["2012-05-03",11011.87,11011.87,11011.87,11011.87,0],["2012-05-04",11011.87,11011.87,11011.87,11011.87,0],["2012-05-07",11011.87,11011.87,11011.87,11011.87,0],["2012-05-08",11011.87,11011.87,11011.87,11011.87,0],["2012-05-09",11011.87,11011.87,11011.87,11011.87,0],["2012-05-10",11011.87,11011.87,11011.87,11011.87,0],["2012-05-11",11011.87,11011.87,11011.87,11011.87,0],["2012-05-14",11011.87,11011.87,11011.87,11011.87,0],["2012-05-15",11011.87,11011.87,11011.87,11011.87,0],["2012-05-16",6615.19,12060.62,6615.19,12060.62,3000],["2012-05-17",11616.92,11616.92,11616.92,11616.92,0],["2012-05-18",11616.92,11616.92,11616.92,11616.92,0],["2012-05-21",12374.55,12374.55,12374.55,12374.55,3000],["2012-05-22",12374.55,12374.55,12374.55,12374.55,0],["2012-05-23",12374.55,12374.55,12374.55,12374.55,0],["2012-05-24",12374.55,12374.55,12374.55,12374.55,0],["2012-05-25",12374.55,12374.55,12374.55,12374.55,0],["2012-05-28",12374.55,12374.55,12374.55,12374.55,0],["2012-05-29",12374.55,12374.55,12374.55,12374.55,0],["2012-05-30",12374.55,12374.55,12374.55,12374.55,0],["2012-05-31",12374.55,12374.55,12374.55,12374.55,0],["2012-06-01",12374.55,12374.55,12374.55,12374.55,0],["2012-06-04",12374.55,12374.55,12374.55,12374.55,0],["2012-06-05",12374.55,12374.55,12374.55,12374.55,0],["2012-06-06",12374.55,12374.55,12374.55,12374.55,0],["2012-06-07",12374.55,12374.55,12374.55,12374.55,0],["2012-06-08",12374.55,12374.55,12374.55,12374.55,0],["2012-06-11",12374.55,12374.55,12374.55,12374.55,0],["2012-06-12",12374.55,12374.55,12374.55,12374.55,0],["2012-06-13",12374.55,12374.55,12374.55,12374.55,0],["2012-06-14",12374.55,12374.55,12374.55,12374.55,0],["2012-06-15",12374.55,12374.55,12374.55,12374.55,0],["2012-06-18",12374.55,12374.55,12374.55,12374.55,0],["2012-06-19",12374.55,12374.55,12374.55,12374.55,0],["2012-06-20",12374.55,12374.55,12374.55,12374.55,0],["2012-06-21",12374.55,12374.55,12374.55,12374.55,0],["2012-06-22",12374.55,12374.55,12374.55,12374.55,0],["2012-06-25",12374.55,12374.55,12374.55,12374.55,0],["2012-06-26",12374.55,12374.55,12374.55,12374.55,0],["2012-06-27",12374.55,12374.55,12374.55,12374.55,0],["2012-06-28",12374.55,12374.55,12374.55,12374.55,0],["2012-06-29",12374.55,12374.55,12374.55,12374.55,0],["2012-07-02",12374.55,12374.55,12374.55,12374.55,0],["2012-07-03",12374.55,12374.55,12374.55,12374.55,0],["2012-07-04",12374.55,12374.55,12374.55,12374.55,0],["2012-07-05",12374.55,12374.55,12374.55,12374.55,0],["2012-07-06",12374.55,12374.55,12374.55,12374.55,0],["2012-07-09",12374.55,12374.55,12374.55,12374.55,0],["2012-07-10",12374.55,12374.55,12374.55,12374.55,0],["2012-07-11",12374.55,12374.55,12374.55,12374.55,0],["2012-07-12",12374.55,12374.55,12374.55,12374.55,0],["2012-07-13",12374.55,12374.55,12374.55,12374.55,0],["2012-07-16",12374.55,12374.55,12374.55,12374.55,0],["2012-07-17",12374.55,12374.55,12374.55,12374.55,0],["2012-07-18",12374.55,12374.55,12374.55,12374.55,0],["2012-07-19",12374.55,12374.55,12374.55,12374.55,0],["2012-07-20",12374.55,12374.55,12374.55,12374.55,0],["2012-07-23",12374.55,12374.55,12374.55,12374.55,0],["2012-07-24",12374.55,12374.55,12374.55,12374.55,0],["2012-07-25",12374.55,12374.55,12374.55,12374.55,0],["2012-07-26",12374.55,12374.55,12374.55,12374.55,0],["2012-07-27",12374.55,12374.55,12374.55,12374.55,0],["2012-07-30",12374.55,12374.55,12374.55,12374.55,0],["2012-07-31",12374.55,12374.55,12374.55,12374.55,0],["2012-08-01",12374.55,12374.55,12374.55,12374.55,0],["2012-08-02",12374.55,12374.55,12374.55,12374.55,0],["2012-08-03",12374.55,12374.55,12374.55,12374.55,0],["2012-08-06",12374.55,12374.55,12374.55,12374.55,0],["2012-08-07",12374.55,12374.55,12374.55,12374.55,0],["2012-08-08",12374.55,12374.55,12374.55,12374.55,0],["2012-08-09",7449.98,7449.98,7449.98,7449.98,100],["2012-08-10",7449.98,7449.98,7449.98,7449.98,0],["2012-08-13",7449.98,7449.98,7449.98,7449.98,0],["2012-08-14",7449.98,7449.98,7449.98,7449.98,0],["2012-08-15",6734.45,8165.52,6734.45,7449.98,1700],["2012-08-16",8039.25,8039.25,8039.25,8039.25,0],["2012-08-17",8796.87,8796.87,8796.87,8796.87,1000],["2012-08-20",8796.87,8796.87,8796.87,8796.87,0],["2012-08-21",8796.87,8796.87,8796.87,8796.87,0],["2012-08-22",8796.87,8796.87,8796.87,8796.87,0],["2012-08-23",8796.87,8796.87,8796.87,8796.87,0],["2012-08-24",8796.87,8796.87,8796.87,8796.87,0],["2012-08-27",8796.87,8796.87,8796.87,8796.87,0],["2012-08-28",8796.87,8796.87,8796.87,8796.87,0],["2012-08-29",8796.87,8796.87,8796.87,8796.87,0],["2012-08-30",9596.59,9596.59,7955.07,7955.07,1100],["2012-08-31",9428.23,9428.23,9428.23,9428.23,0],["2012-09-04",9428.23,9428.23,9428.23,9428.23,0],["2012-09-05",9428.23,9428.23,9428.23,9428.23,0],["2012-09-06",9428.23,9428.23,9428.23,9428.23,0],["2012-09-07",9428.23,9428.23,9428.23,9428.23,0],["2012-09-10",9428.23,9428.23,9428.23,9428.23,0],["2012-09-11",9428.23,9428.23,9428.23,9428.23,0],["2012-09-12",9428.23,9428.23,9428.23,9428.23,0],["2012-09-13",9428.23,9428.23,9428.23,9428.23,0],["2012-09-14",9428.23,9428.23,9428.23,9428.23,0],["2012-09-17",9428.23,9428.23,9428.23,9428.23,0],["2012-09-18",9428.23,9428.23,9428.23,9428.23,0],["2012-09-19",9428.23,9428.23,9428.23,9428.23,0],["2012-09-20",9428.23,9428.23,9428.23,9428.23,0],["2012-09-21",10270.03,10270.03,10270.03,10270.03,5900],["2012-09-24",10270.03,10270.03,10270.03,10270.03,0],["2012-09-25",10270.03,10270.03,10270.03,10270.03,0],["2012-09-26",10270.03,10270.03,10270.03,10270.03,0],["2012-09-27",10270.03,10270.03,10270.03,10270.03,0],["2012-09-28",10270.03,10270.03,10270.03,10270.03,0],["2012-10-01",10270.03,10270.03,10270.03,10270.03,0],["2012-10-02",10270.03,10270.03,10270.03,10270.03,0],["2012-10-03",10270.03,10270.03,10270.03,10270.03,0],["2012-10-04",10270.03,10270.03,10270.03,10270.03,0],["2012-10-05",10270.03,10270.03,10270.03,10270.03,0],["2012-10-08",10270.03,10270.03,10270.03,10270.03,0],["2012-10-09",10270.03,10270.03,10270.03,10270.03,0],["2012-10-10",10270.03,10270.03,10270.03,10270.03,0],["2012-10-11",10270.03,10270.03,10270.03,10270.03,0],["2012-10-12",10270.03,10270.03,10270.03,10270.03,0],["2012-10-15",10270.03,10270.03,10270.03,10270.03,0],["2012-10-16",10270.03,10270.03,10270.03,10270.03,0],["2012-10-17",10270.03,10270.03,10270.03,10270.03,0],["2012-10-18",10270.03,10270.03,10270.03,10270.03,0],["2012-10-19",10270.03,10270.03,10270.03,10270.03,0],["2012-10-22",10270.03,10270.03,10270.03,10270.03,0],["2012-10-23",10270.03,10270.03,10270.03,10270.03,0],["2012-10-24",10270.03,10270.03,10270.03,10270.03,0],["2012-10-25",10270.03,10270.03,10270.03,10270.03,0],["2012-10-26",10270.03,10270.03,10270.03,10270.03,0],["2012-10-29",10270.03,10270.03,10270.03,10270.03,0],["2012-10-30",10270.03,10270.03,10270.03,10270.03,0],["2012-10-31",10270.03,10270.03,10270.03,10270.03,0],["2012-11-01",10270.03,10270.03,10270.03,10270.03,0],["2012-11-02",6187.27,6187.27,6187.27,6187.27,100],["2012-11-05",6692.36,6692.36,5598.01,5598.01,4400],["2012-11-06",6103.09,6103.09,6103.09,6103.09,0],["2012-11-07",5513.83,5513.83,5513.83,5513.83,100],["2012-11-08",5766.37,5766.37,5766.37,5766.37,1100],["2012-11-09",5219.2,5598.01,5219.2,5598.01,1100],["2012-11-12",5008.75,5345.47,5008.75,5345.47,2100],["2012-11-13",4840.38,5345.47,4840.38,5345.47,2700],["2012-11-14",5345.47,5345.47,5345.47,5345.47,500],["2012-11-15",5345.47,5345.47,5345.47,5345.47,0],["2012-11-16",4840.38,4840.38,4840.38,4840.38,100],["2012-11-19",4924.57,5261.29,4924.57,5261.29,4600],["2012-11-20",5219.2,5219.2,4629.93,4629.93,6300],["2012-11-21",5219.2,5219.2,5219.2,5219.2,0],["2012-11-22",4714.11,5177.11,4714.11,4714.11,6200],["2012-11-23",4966.66,4966.66,4966.66,4966.66,0],["2012-11-26",4966.66,4966.66,4966.66,4966.66,0],["2012-11-27",4966.66,4966.66,4966.66,4966.66,0],["2012-11-28",4966.66,4966.66,4966.66,4966.66,0],["2012-11-29",4966.66,4966.66,4966.66,4966.66,0],["2012-11-30",5050.84,5050.84,5050.84,5050.84,3000],["2012-12-03",5177.11,5177.11,5177.11,5177.11,3000],["2012-12-04",5177.11,5177.11,5177.11,5177.11,0],["2012-12-05",5177.11,5177.11,5177.11,5177.11,0],["2012-12-06",5177.11,5177.11,5177.11,5177.11,0],["2012-12-07",4756.2,4756.2,4756.2,4756.2,100],["2012-12-10",4293.21,4672.02,4293.21,4672.02,5700],["2012-12-11",4335.3,4335.3,4335.3,4335.3,100],["2012-12-12",4293.21,4293.21,4293.21,4293.21,5800],["2012-12-13",3956.49,4251.12,3956.49,4251.12,1100],["2012-12-14",4209.03,4209.03,4209.03,4209.03,0],["2012-12-17",4209.03,4209.03,4209.03,4209.03,0],["2012-12-18",4209.03,4209.03,4209.03,4209.03,0],["2012-12-19",3998.58,3998.58,3998.58,3998.58,100],["2012-12-20",3703.95,3998.58,3703.95,3998.58,6600],["2012-12-21",3956.49,3956.49,3956.49,3956.49,6000],["2012-12-24",3914.4,3914.4,3914.4,3914.4,4000],["2012-12-25",3914.4,3914.4,3914.4,3914.4,0],["2012-12-26",3914.4,3914.4,3914.4,3914.4,0],["2012-12-27",3535.59,4209.03,3535.59,4209.03,5400],["2012-12-28",4166.94,4166.94,4166.94,4166.94,0],["2013-01-02",4166.94,4166.94,4166.94,4166.94,0],["2013-01-03",4166.94,4166.94,4166.94,4166.94,0],["2013-01-04",4166.94,4166.94,4166.94,4166.94,0],["2013-01-07",4166.94,4166.94,4166.94,4166.94,0],["2013-01-08",4166.94,4166.94,4166.94,4166.94,0],["2013-01-09",4166.94,4166.94,4166.94,4166.94,0],["2013-01-10",4166.94,4166.94,4166.94,4166.94,0],["2013-01-11",4166.94,4166.94,4166.94,4166.94,0],["2013-01-14",4166.94,4166.94,4166.94,4166.94,0],["2013-01-15",4166.94,4166.94,4166.94,4166.94,0],["2013-01-16",3830.22,3830.22,3788.13,3788.13,8000],["2013-01-17",3830.22,3830.22,3830.22,3830.22,0],["2013-01-18",3830.22,3830.22,3830.22,3830.22,0],["2013-01-21",3830.22,3830.22,3830.22,3830.22,0],["2013-01-22",3830.22,3830.22,3830.22,3830.22,0],["2013-01-23",4209.03,4209.03,4209.03,4209.03,200],["2013-01-24",4209.03,4209.03,4209.03,4209.03,0],["2013-01-25",4209.03,4209.03,4209.03,4209.03,0],["2013-01-28",4209.03,4209.03,4209.03,4209.03,0],["2013-01-29",3788.13,3788.13,3788.13,3788.13,1000],["2013-01-30",3788.13,3788.13,3788.13,3788.13,0],["2013-01-31",3788.13,3788.13,3788.13,3788.13,0],["2013-02-01",4166.94,4166.94,4166.94,4166.94,400],["2013-02-04",4166.94,4166.94,4166.94,4166.94,0],["2013-02-05",4166.94,4166.94,4166.94,4166.94,0],["2013-02-06",4545.75,4545.75,4545.75,4545.75,2900],["2013-02-07",4545.75,4545.75,4545.75,4545.75,0],["2013-02-08",4545.75,4545.75,4545.75,4545.75,0],["2013-02-18",4124.85,4124.85,4124.85,4124.85,100],["2013-02-19",3746.04,3746.04,3746.04,3746.04,100],["2013-02-20",3746.04,3746.04,3746.04,3746.04,0],["2013-02-21",3746.04,3746.04,3746.04,3746.04,0],["2013-02-22",4082.76,4082.76,4082.76,4082.76,100],["2013-02-25",3703.95,3703.95,3703.95,3703.95,400],["2013-02-26",3409.31,4040.67,3409.31,4040.67,4700],["2013-02-27",4209.03,4209.03,4082.76,4082.76,34500],["2013-02-28",4209.03,4209.03,4209.03,4209.03,0],["2013-03-01",4209.03,4209.03,4209.03,4209.03,0],["2013-03-04",4209.03,4209.03,4209.03,4209.03,73400],["2013-03-05",4209.03,4209.03,4209.03,4209.03,32400],["2013-03-06",4209.03,4209.03,4209.03,4209.03,10500],["2013-03-07",4209.03,4209.03,4209.03,4209.03,3300],["2013-03-08",4209.03,4209.03,4209.03,4209.03,2400],["2013-03-11",4209.03,4209.03,4209.03,4209.03,17800],["2013-03-12",4209.03,4209.03,4209.03,4209.03,2400],["2013-03-13",4209.03,4209.03,4209.03,4209.03,8000],["2013-03-14",4166.94,4209.03,4166.94,4209.03,16700],["2013-03-15",4209.03,4209.03,4209.03,4209.03,1100],["2013-03-18",3788.13,4209.03,3788.13,4209.03,3000],["2013-03-19",4209.03,4209.03,4209.03,4209.03,6200],["2013-03-20",4209.03,4209.03,4209.03,4209.03,2300],["2013-03-21",4209.03,4209.03,4209.03,4209.03,4000],["2013-03-22",4209.03,4209.03,4209.03,4209.03,0],["2013-03-25",4209.03,4209.03,4209.03,4209.03,28700],["2013-03-26",4209.03,4209.03,4209.03,4209.03,4500],["2013-03-27",4209.03,4209.03,4209.03,4209.03,8000],["2013-03-28",4419.48,4419.48,4419.48,4419.48,100],["2013-03-29",4419.48,4419.48,4419.48,4419.48,0],["2013-04-01",4209.03,4251.12,4209.03,4209.03,59000],["2013-04-02",4209.03,4209.03,4209.03,4209.03,0],["2013-04-03",4209.03,4209.03,4209.03,4209.03,0],["2013-04-04",4209.03,4209.03,4209.03,4209.03,0],["2013-04-05",4209.03,4209.03,4209.03,4209.03,0],["2013-04-08",4209.03,4251.12,4209.03,4251.12,25400],["2013-04-09",4251.12,4251.12,4251.12,4251.12,0],["2013-04-10",4251.12,4251.12,4251.12,4251.12,0],["2013-04-11",4251.12,4251.12,4251.12,4251.12,0],["2013-04-12",4251.12,4251.12,4251.12,4251.12,0],["2013-04-15",4251.12,4251.12,4251.12,4251.12,0],["2013-04-16",4209.03,4251.12,4209.03,4251.12,14000],["2013-04-17",4293.21,4293.21,4209.03,4209.03,15000],["2013-04-18",3872.31,3872.31,3872.31,3872.31,100],["2013-04-22",3872.31,3872.31,3872.31,3872.31,0],["2013-04-23",3872.31,3872.31,3872.31,3872.31,0],["2013-04-24",3872.31,3872.31,3872.31,3872.31,0],["2013-04-25",3872.31,3872.31,3872.31,3872.31,0],["2013-04-26",3872.31,3872.31,3872.31,3872.31,0],["2013-05-02",3872.31,3872.31,3872.31,3872.31,0],["2013-05-03",4251.12,4251.12,4251.12,4251.12,100],["2013-05-06",4251.12,4251.12,4251.12,4251.12,0],["2013-05-07",4251.12,4251.12,4251.12,4251.12,0],["2013-05-08",4419.48,4419.48,4419.48,4419.48,2400],["2013-05-09",4419.48,4419.48,4419.48,4419.48,1000],["2013-05-10",4503.66,4503.66,4503.66,4503.66,200],["2013-05-13",4598.48,4598.48,4598.48,4598.48,3000],["2013-05-14",4598.48,4598.48,4598.48,4598.48,1000],["2013-05-15",4598.48,4598.48,4598.48,4598.48,0],["2013-05-16",4598.48,4598.48,4598.48,4598.48,0],["2013-05-17",4171.81,4171.81,4171.81,4171.81,100],["2013-05-20",4171.81,4171.81,4171.81,4171.81,0],["2013-05-21",4171.81,4171.81,4171.81,4171.81,0],["2013-05-22",4171.81,4171.81,4171.81,4171.81,0],["2013-05-23",4171.81,4171.81,4171.81,4171.81,0],["2013-05-24",4171.81,4171.81,4171.81,4171.81,0],["2013-05-27",4551.07,4551.07,4551.07,4551.07,100],["2013-05-28",4551.07,4551.07,4551.07,4551.07,1000],["2013-05-29",4551.07,4551.07,4551.07,4551.07,0],["2013-05-30",4551.07,4551.07,4551.07,4551.07,0],["2013-05-31",4266.63,4266.63,4266.63,4266.63,200],["2013-06-03",4693.29,4693.29,4693.29,4693.29,100],["2013-06-04",4314.03,5119.95,4314.03,5119.95,6600],["2013-06-05",4740.7,4740.7,4740.7,4740.7,0],["2013-06-06",4740.7,4740.7,4740.7,4740.7,6000],["2013-06-07",4266.63,4266.63,4266.63,4266.63,500],["2013-06-10",4266.63,4266.63,4266.63,4266.63,0],["2013-06-11",4693.29,4693.29,4693.29,4693.29,200],["2013-06-12",4693.29,4693.29,4693.29,4693.29,0],["2013-06-13",4693.29,4693.29,4693.29,4693.29,1000],["2013-06-14",4977.73,4977.73,4977.73,4977.73,5400],["2013-06-17",4977.73,4977.73,4977.73,4977.73,7600],["2013-06-18",4977.73,4977.73,4977.73,4977.73,0],["2013-06-19",4977.73,4977.73,4977.73,4977.73,0],["2013-06-20",5072.55,5072.55,5072.55,5072.55,2500],["2013-06-21",5072.55,5072.55,5072.55,5072.55,0],["2013-06-24",5214.77,5214.77,5214.77,5214.77,2000],["2013-06-25",4977.73,4977.73,4977.73,4977.73,5900],["2013-06-26",4788.1,4788.1,4788.1,4788.1,2100],["2013-06-27",4788.1,4788.1,4788.1,4788.1,0],["2013-06-28",4788.1,4788.1,4788.1,4788.1,0],["2013-07-01",4788.1,4788.1,4788.1,4788.1,0],["2013-07-02",4788.1,4788.1,4788.1,4788.1,0],["2013-07-03",4788.1,4788.1,4788.1,4788.1,0],["2013-07-04",4788.1,4788.1,4788.1,4788.1,0],["2013-07-05",4788.1,4788.1,4788.1,4788.1,0],["2013-07-08",4788.1,4788.1,4788.1,4788.1,0],["2013-07-09",4788.1,4788.1,4788.1,4788.1,0],["2013-07-10",4788.1,4788.1,4788.1,4788.1,0],["2013-07-11",4788.1,4788.1,4788.1,4788.1,0],["2013-07-12",4788.1,4788.1,4788.1,4788.1,0],["2013-07-15",4788.1,4788.1,4788.1,4788.1,0],["2013-07-16",4788.1,4788.1,4788.1,4788.1,0],["2013-07-17",4788.1,4788.1,4788.1,4788.1,0],["2013-07-18",4788.1,4788.1,4788.1,4788.1,0],["2013-07-19",4788.1,4788.1,4788.1,4788.1,0],["2013-07-22",4788.1,4788.1,4788.1,4788.1,0],["2013-07-23",4788.1,4788.1,4788.1,4788.1,0],["2013-07-24",4788.1,4788.1,4788.1,4788.1,17000],["2013-07-25",4788.1,4788.1,4788.1,4788.1,1000],["2013-07-26",4788.1,4788.1,4788.1,4788.1,0],["2013-07-29",4788.1,4788.1,4788.1,4788.1,0],["2013-07-30",4788.1,4788.1,4788.1,4788.1,0],["2013-07-31",4788.1,4788.1,4788.1,4788.1,10000],["2013-08-01",4788.1,4788.1,4788.1,4788.1,0],["2013-08-02",4788.1,4788.1,4788.1,4788.1,5000],["2013-08-05",4788.1,4788.1,4788.1,4788.1,1000],["2013-08-06",4788.1,4788.1,4788.1,4788.1,0],["2013-08-07",4788.1,4788.1,4788.1,4788.1,0],["2013-08-08",4788.1,4788.1,4788.1,4788.1,0],["2013-08-09",4788.1,4788.1,4788.1,4788.1,0],["2013-08-12",4788.1,4788.1,4788.1,4788.1,0],["2013-08-13",4788.1,4788.1,4788.1,4788.1,0],["2013-08-14",4788.1,4788.1,4788.1,4788.1,0],["2013-08-15",4788.1,4788.1,4788.1,4788.1,0],["2013-08-16",4788.1,4788.1,4788.1,4788.1,0],["2013-08-19",4788.1,4788.1,4788.1,4788.1,0],["2013-08-20",4788.1,4788.1,4788.1,4788.1,0],["2013-08-21",4740.7,4740.7,4740.7,4740.7,10000],["2013-08-22",4740.7,4740.7,4740.7,4740.7,0],["2013-08-23",5214.77,5214.77,5214.77,5214.77,1000],["2013-08-26",5214.77,5214.77,5214.77,5214.77,100],["2013-08-27",5214.77,5688.84,5214.77,5214.77,8000],["2013-08-28",5688.84,5688.84,5688.84,5688.84,2000],["2013-08-29",5688.84,5688.84,5688.84,5688.84,0],["2013-08-30",5688.84,5688.84,5688.84,5688.84,0],["2013-09-03",5688.84,5688.84,5688.84,5688.84,3000],["2013-09-04",5688.84,5688.84,5688.84,5688.84,2300],["2013-09-05",5688.84,5688.84,5688.84,5688.84,0],["2013-09-06",5262.17,5262.17,5214.77,5214.77,12000],["2013-09-09",5262.17,5262.17,5262.17,5262.17,1000],["2013-09-10",5262.17,5262.17,5262.17,5262.17,0],["2013-09-11",5262.17,5262.17,5262.17,5262.17,0],["2013-09-12",4740.7,4740.7,4740.7,4740.7,100],["2013-09-13",4740.7,4740.7,4740.7,4740.7,0],["2013-09-16",4740.7,4740.7,4740.7,4740.7,0],["2013-09-17",4740.7,4740.7,4740.7,4740.7,0],["2013-09-18",4266.63,4266.63,4266.63,4266.63,100],["2013-09-19",4266.63,4266.63,4266.63,4266.63,0],["2013-09-20",4266.63,4266.63,4266.63,4266.63,0],["2013-09-23",4503.66,4503.66,4503.66,4503.66,100],["2013-09-24",4930.32,4930.32,4930.32,4930.32,200],["2013-09-25",4930.32,4930.32,4930.32,4930.32,0],["2013-09-26",4930.32,4930.32,4930.32,4930.32,0],["2013-09-27",4930.32,4930.32,4930.32,4930.32,0],["2013-09-30",4930.32,4930.32,4930.32,4930.32,0],["2013-10-01",4930.32,4930.32,4930.32,4930.32,0],["2013-10-02",5214.77,5214.77,5214.77,5214.77,400],["2013-10-03",5214.77,5214.77,5214.77,5214.77,0],["2013-10-04",5214.77,5214.77,5214.77,5214.77,0],["2013-10-07",5214.77,5214.77,5214.77,5214.77,0],["2013-10-08",5214.77,5214.77,5214.77,5214.77,0],["2013-10-09",5214.77,5214.77,5214.77,5214.77,0],["2013-10-10",5214.77,5214.77,4693.29,5214.77,0],["2013-10-11",5214.77,5214.77,5214.77,5214.77,0],["2013-10-14",5214.77,5214.77,5214.77,5214.77,0],["2013-10-15",5214.77,5214.77,5214.77,5214.77,0],["2013-10-16",5214.77,5214.77,5214.77,5214.77,0],["2013-10-17",5214.77,5214.77,5214.77,5214.77,0],["2013-10-18",5214.77,5214.77,5214.77,5214.77,0],["2013-10-21",5214.77,5214.77,5214.77,5214.77,0],["2013-10-22",5214.77,5214.77,5214.77,5214.77,0],["2013-10-23",4740.7,4740.7,4740.7,4740.7,0],["2013-10-24",4740.7,4835.51,4740.7,4835.51,1200],["2013-10-25",4740.7,4740.7,4740.7,4740.7,0],["2013-10-28",4740.7,4740.7,4740.7,4740.7,0],["2013-10-29",4740.7,4740.7,4740.7,4740.7,0],["2013-10-30",4740.7,4740.7,4740.7,4740.7,0],["2013-10-31",4740.7,4740.7,4740.7,4740.7,0],["2013-11-01",4740.7,4740.7,4740.7,4740.7,0],["2013-11-04",4740.7,4740.7,4740.7,4740.7,0],["2013-11-05",4740.7,4740.7,4740.7,4740.7,0],["2013-11-06",4740.7,4740.7,4740.7,4740.7,0],["2013-11-07",4740.7,4740.7,4740.7,4740.7,0],["2013-11-08",4740.7,4740.7,4740.7,4740.7,0],["2013-11-11",4740.7,4740.7,4740.7,4740.7,0],["2013-11-12",4740.7,4740.7,4740.7,4740.7,0],["2013-11-13",5214.77,5214.77,5214.77,5214.77,200],["2013-11-14",5214.77,5214.77,5214.77,5214.77,0],["2013-11-15",5214.77,5214.77,5214.77,5214.77,200],["2013-11-18",5214.77,5214.77,5214.77,5214.77,0],["2013-11-19",4882.92,4882.92,4882.92,4882.92,1000],["2013-11-20",4882.92,4882.92,4882.92,4882.92,0],["2013-11-21",4930.32,5119.95,4930.32,5119.95,900],["2013-11-22",5025.14,5025.14,5025.14,5025.14,0],["2013-11-25",5025.14,5025.14,5025.14,5025.14,0],["2013-11-26",5025.14,5025.14,5025.14,5025.14,0],["2013-11-27",5025.14,5025.14,5025.14,5025.14,100],["2013-11-28",5025.14,5025.14,5025.14,5025.14,0],["2013-11-29",5025.14,5025.14,5025.14,5025.14,0],["2013-12-02",5451.8,5451.8,5451.8,5451.8,1400],["2013-12-03",5451.8,5451.8,5451.8,5451.8,0],["2013-12-04",5546.62,5546.62,5546.62,5546.62,1000],["2013-12-05",5546.62,5546.62,5546.62,5546.62,0],["2013-12-06",5546.62,5546.62,5546.62,5546.62,0],["2013-12-09",5546.62,5546.62,5546.62,5546.62,0],["2013-12-10",5546.62,5546.62,5546.62,5546.62,0],["2013-12-11",5546.62,5546.62,5546.62,5546.62,0],["2013-12-12",5546.62,5546.62,5546.62,5546.62,0],["2013-12-13",5546.62,5546.62,5546.62,5546.62,0],["2013-12-17",5546.62,5546.62,5546.62,5546.62,0],["2013-12-18",5546.62,5546.62,5546.62,5546.62,0],["2013-12-19",5546.62,5546.62,5546.62,5546.62,0],["2013-12-20",5594.02,5594.02,5594.02,5594.02,300],["2013-12-23",5736.24,5736.24,5736.24,5736.24,200],["2013-12-24",5736.24,5736.24,5736.24,5736.24,0],["2013-12-25",5736.24,5736.24,5736.24,5736.24,0],["2013-12-26",5736.24,5736.24,5736.24,5736.24,0],["2013-12-27",5736.24,5736.24,5736.24,5736.24,0],["2013-12-30",5736.24,5736.24,5736.24,5736.24,0],["2013-12-31",5736.24,5736.24,5736.24,5736.24,0],["2014-01-02",5736.24,5736.24,5736.24,5736.24,0],["2014-01-03",5736.24,5736.24,5736.24,5736.24,0],["2014-01-06",5736.24,5736.24,5736.24,5736.24,7000],["2014-01-07",5736.24,5736.24,5404.39,5404.39,8000],["2014-01-08",5451.8,5451.8,5451.8,5451.8,0],["2014-01-09",5451.8,5451.8,5451.8,5451.8,0],["2014-01-10",5451.8,5451.8,5451.8,5451.8,0],["2014-01-13",5451.8,5451.8,5451.8,5451.8,0],["2014-01-14",5736.24,5736.24,4930.32,5688.84,4000],["2014-01-15",5688.84,5736.24,5688.84,5736.24,15000],["2014-01-16",5736.24,5736.24,5688.84,5688.84,5800],["2014-01-17",5736.24,5736.24,5736.24,5736.24,0],["2014-01-20",5736.24,5736.24,5736.24,5736.24,0],["2014-01-21",5736.24,5736.24,5736.24,5736.24,0],["2014-01-22",5736.24,5736.24,5736.24,5736.24,0],["2014-01-23",5736.24,5736.24,5736.24,5736.24,0],["2014-01-24",5736.24,5736.24,5736.24,5736.24,0],["2014-01-27",5736.24,5736.24,5736.24,5736.24,0],["2014-02-06",6162.91,6162.91,6162.91,6162.91,5000],["2014-02-07",6162.91,6162.91,6162.91,6162.91,0],["2014-02-10",6162.91,6162.91,6162.91,6162.91,0],["2014-02-11",6162.91,6162.91,6162.91,6162.91,0],["2014-02-12",6162.91,6162.91,6162.91,6162.91,0],["2014-02-13",6779.2,6779.2,6636.98,6779.2,28200],["2014-02-14",6779.2,6779.2,6779.2,6779.2,85200],["2014-02-17",6162.91,6779.2,6162.91,6779.2,5100],["2014-02-18",6115.5,7442.89,6115.5,6874.01,4100],["2014-02-19",6447.35,6447.35,6447.35,6447.35,100],["2014-02-20",6447.35,6447.35,6447.35,6447.35,0],["2014-02-21",6447.35,6447.35,6447.35,6447.35,0],["2014-02-24",7063.64,7063.64,7063.64,7063.64,5100],["2014-02-25",7111.05,7111.05,7111.05,7111.05,4600],["2014-02-26",7111.05,7111.05,7111.05,7111.05,400],["2014-02-27",6684.38,6684.38,6684.38,6684.38,3000],["2014-02-28",6684.38,6684.38,6684.38,6684.38,0],["2014-03-03",6684.38,6684.38,6684.38,6684.38,0],["2014-03-04",7111.05,7111.05,7111.05,7111.05,100],["2014-03-05",6636.98,6636.98,6399.94,6399.94,34000],["2014-03-06",6399.94,6399.94,6399.94,6399.94,0],["2014-03-07",6399.94,6399.94,6399.94,6399.94,0],["2014-03-10",6779.2,7016.23,6779.2,7016.23,7000],["2014-03-11",6826.6,6826.6,6826.6,6826.6,30],["2014-03-12",6826.6,6826.6,6826.6,6826.6,0],["2014-03-13",6826.6,6826.6,6826.6,6826.6,0],["2014-03-14",7111.05,7111.05,7111.05,7111.05,420],["2014-03-17",7111.05,7111.05,7111.05,7111.05,0],["2014-03-18",6589.57,7063.64,6589.57,7063.64,600],["2014-03-19",6874.01,6874.01,6874.01,6874.01,3900],["2014-03-20",6874.01,6874.01,6874.01,6874.01,0],["2014-03-21",6874.01,6874.01,6874.01,6874.01,0],["2014-03-24",6874.01,6874.01,6874.01,6874.01,0],["2014-03-25",6874.01,6874.01,6874.01,6874.01,0],["2014-03-26",6874.01,6874.01,6874.01,6874.01,100],["2014-03-27",6874.01,6874.01,6874.01,6874.01,0],["2014-03-28",6352.53,6352.53,6352.53,6352.53,100],["2014-03-31",6921.42,6921.42,6921.42,6921.42,3000],["2014-04-01",6921.42,6921.42,6921.42,6921.42,0],["2014-04-02",7205.86,7300.67,7205.86,7300.67,2500],["2014-04-03",7253.27,7253.27,7253.27,7253.27,0],["2014-04-04",7158.45,7158.45,6636.98,6636.98,3000],["2014-04-07",6826.6,6826.6,6826.6,6826.6,0],["2014-04-08",6447.35,6447.35,6447.35,6447.35,100],["2014-04-10",6447.35,6447.35,6447.35,6447.35,0],["2014-04-11",6447.35,6447.35,6447.35,6447.35,500],["2014-04-14",6589.57,6589.57,6589.57,6589.57,100],["2014-04-15",6636.98,6636.98,6447.35,6447.35,400],["2014-04-16",6589.57,6589.57,6589.57,6589.57,0],["2014-04-17",6589.57,6589.57,6589.57,6589.57,0],["2014-04-18",6589.57,6589.57,6589.57,6589.57,0],["2014-04-21",6589.57,6589.57,6589.57,6589.57,0],["2014-04-22",6731.79,6731.79,6731.79,6731.79,400],["2014-04-23",6731.79,6731.79,6731.79,6731.79,0],["2014-04-24",6068.09,6068.09,6068.09,6068.09,1300],["2014-04-25",6731.79,6731.79,6731.79,6731.79,0],["2014-04-28",7016.23,7016.23,6779.2,6779.2,2900],["2014-04-29",7016.23,7016.23,7016.23,7016.23,0],["2014-05-05",7016.23,7016.23,7016.23,7016.23,0],["2014-05-06",7016.23,7016.23,7016.23,7016.23,0],["2014-05-07",7016.23,7016.23,7016.23,7016.23,0],["2014-05-08",7016.23,7016.23,7016.23,7016.23,0],["2014-05-09",7016.23,7016.23,7016.23,7016.23,0],["2014-05-12",7016.23,7016.23,7016.23,7016.23,0],["2014-05-13",7016.23,7016.23,7016.23,7016.23,0],["2014-05-14",6706.69,7119.41,6706.69,7119.41,700],["2014-05-15",7480.54,7480.54,7480.54,7480.54,200],["2014-05-16",7480.54,7480.54,7480.54,7480.54,0],["2014-05-19",7480.54,7480.54,7480.54,7480.54,0],["2014-05-20",8151.21,8151.21,8151.21,8151.21,100],["2014-05-21",7377.36,7377.36,7377.36,7377.36,200],["2014-05-22",7377.36,7377.36,7377.36,7377.36,0],["2014-05-23",7377.36,7377.36,7377.36,7377.36,0],["2014-05-26",7377.36,7377.36,7377.36,7377.36,0],["2014-05-27",7377.36,7377.36,7377.36,7377.36,400],["2014-05-28",7377.36,7377.36,7377.36,7377.36,0],["2014-05-29",7377.36,7377.36,7377.36,7377.36,0],["2014-05-30",7377.36,7377.36,7377.36,7377.36,0],["2014-06-02",7222.59,7222.59,6964.64,7016.23,9400],["2014-06-03",7016.23,7016.23,7016.23,7016.23,0],["2014-06-04",7016.23,7016.23,7016.23,7016.23,0],["2014-06-05",7016.23,7016.23,7016.23,7016.23,0],["2014-06-06",7016.23,7016.23,7016.23,7016.23,0],["2014-06-09",7016.23,7016.23,7016.23,7016.23,0],["2014-06-10",7016.23,7016.23,7016.23,7016.23,0],["2014-06-11",7016.23,7016.23,7016.23,7016.23,2500],["2014-06-12",7016.23,7016.23,7016.23,7016.23,0],["2014-06-13",7016.23,7016.23,7016.23,7016.23,0],["2014-06-16",7016.23,7016.23,7016.23,7016.23,600],["2014-06-17",7016.23,7016.23,7016.23,7016.23,0],["2014-06-18",7016.23,7016.23,7016.23,7016.23,0],["2014-06-19",7016.23,7016.23,7016.23,7016.23,0],["2014-06-20",7016.23,7016.23,7016.23,7016.23,0],["2014-06-23",7016.23,7016.23,7016.23,7016.23,9000],["2014-06-24",7016.23,7016.23,7016.23,7016.23,0],["2014-06-25",7016.23,7016.23,7016.23,7016.23,0],["2014-06-26",7016.23,7016.23,7016.23,7016.23,0],["2014-06-27",7016.23,7016.23,7016.23,7016.23,0],["2014-06-30",7222.59,7480.54,7222.59,7480.54,3000],["2014-07-01",7428.95,7428.95,7428.95,7428.95,1200],["2014-07-02",7686.9,7686.9,7686.9,7686.9,500],["2014-07-03",7893.26,7893.26,7893.26,7893.26,500],["2014-07-04",7893.26,7893.26,7893.26,7893.26,0],["2014-07-07",7893.26,7893.26,7893.26,7893.26,0],["2014-07-08",7893.26,7893.26,7893.26,7893.26,0],["2014-07-09",7893.26,7893.26,7893.26,7893.26,95000],["2014-07-10",7893.26,7893.26,7893.26,7893.26,5000],["2014-07-11",7893.26,7893.26,7893.26,7893.26,0],["2014-07-14",7893.26,7893.26,7893.26,7893.26,0],["2014-07-15",7893.26,7893.26,7893.26,7893.26,0],["2014-07-16",7893.26,7893.26,7893.26,7893.26,0],["2014-07-17",8202.8,8202.8,7893.26,7893.26,70400],["2014-07-18",7893.26,7893.26,7893.26,7893.26,0],["2014-07-21",7480.54,7893.26,7480.54,7893.26,7000],["2014-07-22",7790.08,7790.08,7790.08,7790.08,0],["2014-07-23",7790.08,7790.08,7790.08,7790.08,0],["2014-07-24",7790.08,7790.08,7790.08,7790.08,0],["2014-07-25",7790.08,7790.08,7790.08,7790.08,0],["2014-07-28",7790.08,7790.08,7790.08,7790.08,0],["2014-07-29",7790.08,7790.08,7790.08,7790.08,5000],["2014-07-30",7790.08,7790.08,7790.08,7790.08,0],["2014-07-31",7790.08,7790.08,7790.08,7790.08,0],["2014-08-01",7790.08,7790.08,7790.08,7790.08,0],["2014-08-04",7790.08,7790.08,7790.08,7790.08,0],["2014-08-05",8512.34,8512.34,8512.34,8512.34,200],["2014-08-06",8512.34,8512.34,8512.34,8512.34,0],["2014-08-07",9286.19,9286.19,9286.19,9286.19,100],["2014-08-08",9286.19,9286.19,9286.19,9286.19,0],["2014-08-11",9286.19,9286.19,9286.19,9286.19,0],["2014-08-12",8357.57,8357.57,8357.57,8357.57,500],["2014-08-13",9131.42,9131.42,9131.42,9131.42,200],["2014-08-14",9956.86,9956.86,9956.86,9956.86,300],["2014-08-15",9956.86,9956.86,9956.86,9956.86,0],["2014-08-18",9956.86,9956.86,9956.86,9956.86,0],["2014-08-19",9956.86,9956.86,9956.86,9956.86,0],["2014-08-20",9956.86,9956.86,9956.86,9956.86,0],["2014-08-21",9956.86,9956.86,9956.86,9956.86,0],["2014-08-22",8976.65,8976.65,8976.65,8976.65,300],["2014-08-25",8976.65,8976.65,8976.65,8976.65,0],["2014-08-26",8976.65,8976.65,8976.65,8976.65,0],["2014-08-27",8099.62,9234.6,8099.62,9234.6,200],["2014-08-28",9440.96,9440.96,7841.67,7841.67,200],["2014-08-29",7944.85,7944.85,7944.85,7944.85,100],["2014-09-03",8667.11,8667.11,7996.44,7996.44,8800],["2014-09-04",7996.44,7996.44,7996.44,7996.44,0],["2014-09-05",8667.11,8667.11,8667.11,8667.11,100],["2014-09-08",9389.37,9389.37,9389.37,9389.37,200],["2014-09-09",9389.37,9389.37,9389.37,9389.37,0],["2014-09-10",8460.75,8460.75,8460.75,8460.75,1200],["2014-09-11",8460.75,8460.75,8460.75,8460.75,0],["2014-09-12",8460.75,8460.75,8460.75,8460.75,0],["2014-09-15",7996.44,7996.44,7996.44,7996.44,6300],["2014-09-16",7996.44,8048.03,7996.44,8048.03,3900],["2014-09-17",7944.85,8048.03,7944.85,8048.03,15000],["2014-09-18",7996.44,7996.44,7996.44,7996.44,0],["2014-09-19",7996.44,7996.44,7996.44,7996.44,0],["2014-09-22",7996.44,7996.44,7996.44,7996.44,0],["2014-09-23",7790.08,7790.08,7790.08,7790.08,100],["2014-09-24",7790.08,7790.08,7790.08,7790.08,0],["2014-09-25",7790.08,7790.08,7790.08,7790.08,0],["2014-09-26",7790.08,7790.08,7790.08,7790.08,0],["2014-09-29",7790.08,7790.08,7790.08,7790.08,0],["2014-09-30",7790.08,7790.08,7790.08,7790.08,0],["2014-10-01",7790.08,7790.08,7790.08,7790.08,0],["2014-10-02",7893.26,7893.26,7893.26,7893.26,3100],["2014-10-03",7893.26,7893.26,7893.26,7893.26,0],["2014-10-06",7893.26,7893.26,7893.26,7893.26,1000],["2014-10-07",7171.0,7893.26,7119.41,7893.26,4500],["2014-10-08",7635.31,7635.31,7635.31,7635.31,0],["2014-10-09",7635.31,7635.31,7635.31,7635.31,0],["2014-10-10",7635.31,7635.31,7635.31,7635.31,0],["2014-10-13",7635.31,7635.31,7635.31,7635.31,0],["2014-10-14",7944.85,7944.85,7944.85,7944.85,2000],["2014-10-15",7944.85,7944.85,7944.85,7944.85,200],["2014-10-16",7222.59,7996.44,7222.59,7944.85,4200],["2014-10-17",7738.49,7738.49,7738.49,7738.49,4900],["2014-10-20",7738.49,7738.49,7738.49,7738.49,0],["2014-10-21",8512.34,8512.34,8512.34,8512.34,100],["2014-10-22",9183.01,9183.01,9183.01,9183.01,100],["2014-10-23",8305.98,8357.57,8305.98,8305.98,12300],["2014-10-24",7738.49,8305.98,7738.49,8305.98,15200],["2014-10-27",7790.08,8305.98,7790.08,8305.98,15100],["2014-10-28",8305.98,8305.98,8305.98,8305.98,1300],["2014-10-29",7841.67,8305.98,7841.67,8305.98,24100],["2014-10-30",8305.98,8305.98,8305.98,8305.98,100],["2014-10-31",7996.44,7996.44,7996.44,7996.44,2000],["2014-11-03",7996.44,7996.44,7996.44,7996.44,0],["2014-11-04",7996.44,7996.44,7996.44,7996.44,2000],["2014-11-05",7996.44,7996.44,7996.44,7996.44,0],["2014-11-06",8048.03,8048.03,8048.03,8048.03,100],["2014-11-07",7738.49,7841.67,7738.49,7841.67,3500],["2014-11-10",8615.52,8615.52,8615.52,8615.52,500],["2014-11-11",7841.67,7841.67,7841.67,7841.67,600],["2014-11-12",7841.67,7841.67,7841.67,7841.67,0],["2014-11-13",7222.59,7222.59,7222.59,7222.59,500],["2014-11-14",7222.59,7222.59,7222.59,7222.59,0],["2014-11-17",7222.59,7222.59,7222.59,7222.59,0],["2014-11-18",7222.59,7222.59,7222.59,7222.59,0],["2014-11-19",7222.59,7222.59,7222.59,7222.59,350000],["2014-11-20",7222.59,7222.59,7222.59,7222.59,0],["2014-11-21",7222.59,7222.59,7222.59,7222.59,0],["2014-11-24",7944.85,7944.85,7944.85,7944.85,100],["2014-11-25",8718.7,8718.7,8718.7,8718.7,1000],["2014-11-26",9492.55,9492.55,9492.55,9492.55,100],["2014-11-27",10369.58,10369.58,8563.93,8563.93,10600],["2014-11-28",8615.52,8615.52,8615.52,8615.52,0],["2014-12-01",8615.52,8615.52,8615.52,8615.52,0],["2014-12-02",7841.67,7841.67,7841.67,7841.67,100],["2014-12-03",7841.67,7841.67,7841.67,7841.67,0],["2014-12-04",7841.67,7841.67,7841.67,7841.67,0],["2014-12-05",7841.67,7841.67,7841.67,7841.67,0],["2014-12-08",7841.67,7841.67,7841.67,7841.67,0],["2014-12-09",7841.67,7841.67,7841.67,7841.67,0],["2014-12-10",7841.67,7841.67,7841.67,7841.67,0],["2014-12-11",7841.67,7841.67,7841.67,7841.67,0],["2014-12-12",7841.67,7841.67,7841.67,7841.67,0],["2014-12-15",7841.67,7841.67,7841.67,7841.67,0],["2014-12-16",7841.67,7841.67,7841.67,7841.67,0],["2014-12-17",7119.41,8254.39,7119.41,8254.39,600],["2014-12-18",7738.49,7738.49,7738.49,7738.49,600],["2014-12-19",7738.49,7738.49,7738.49,7738.49,0],["2014-12-22",7738.49,7738.49,7738.49,7738.49,0],["2014-12-23",7738.49,7738.49,7738.49,7738.49,0],["2014-12-24",7738.49,7738.49,7738.49,7738.49,0],["2014-12-25",7738.49,7738.49,7738.49,7738.49,0],["2014-12-26",7738.49,8460.75,7738.49,8460.75,3500],["2014-12-29",8254.39,8254.39,8254.39,8254.39,1500],["2014-12-30",8254.39,8254.39,8254.39,8254.39,0],["2014-12-31",8254.39,8254.39,8254.39,8254.39,0],["2015-01-05",8254.39,8254.39,8254.39,8254.39,0],["2015-01-06",8254.39,8254.39,8254.39,8254.39,8700],["2015-01-07",8254.39,8254.39,8254.39,8254.39,0],["2015-01-08",7480.54,7480.54,7480.54,7480.54,100],["2015-01-09",6809.87,7738.49,6809.87,7738.49,200],["2015-01-12",6603.51,6603.51,6603.51,6603.51,100],["2015-01-13",6603.51,6603.51,6603.51,6603.51,0],["2015-01-14",6603.51,6603.51,6603.51,6603.51,0],["2015-01-15",6603.51,6603.51,6603.51,6603.51,0],["2015-01-16",6603.51,6603.51,6603.51,6603.51,0],["2015-01-19",6603.51,6603.51,6603.51,6603.51,0],["2015-01-20",7222.59,7222.59,7222.59,7222.59,1000],["2015-01-21",6603.51,6603.51,6603.51,6603.51,100],["2015-01-22",6603.51,6603.51,6603.51,6603.51,0],["2015-01-23",6603.51,6603.51,6603.51,6603.51,0],["2015-01-26",6603.51,6603.51,6603.51,6603.51,0],["2015-01-27",6603.51,6603.51,6603.51,6603.51,0],["2015-01-28",6603.51,6603.51,6603.51,6603.51,0],["2015-01-29",6603.51,6603.51,6603.51,6603.51,0],["2015-01-30",6603.51,6603.51,6603.51,6603.51,0],["2015-02-02",6603.51,6603.51,6603.51,6603.51,0],["2015-02-03",6603.51,6603.51,6603.51,6603.51,0],["2015-02-04",6603.51,6603.51,6603.51,6603.51,0],["2015-02-05",6603.51,6603.51,6603.51,6603.51,0],["2015-02-06",6603.51,6603.51,6603.51,6603.51,0],["2015-02-09",6603.51,6603.51,6603.51,6603.51,0],["2015-02-10",6603.51,6603.51,6603.51,6603.51,0],["2015-02-11",6603.51,6603.51,6603.51,6603.51,0],["2015-02-12",6603.51,6603.51,6603.51,6603.51,0],["2015-02-13",6603.51,6603.51,6603.51,6603.51,0],["2015-02-24",6603.51,6603.51,6603.51,6603.51,0],["2015-02-25",6603.51,6603.51,6603.51,6603.51,0],["2015-02-26",7222.59,7222.59,7222.59,7222.59,100],["2015-02-27",6603.51,6603.51,6603.51,6603.51,100],["2015-03-02",6603.51,6603.51,6603.51,6603.51,0],["2015-03-03",6603.51,6603.51,6603.51,6603.51,0],["2015-03-04",7222.59,7222.59,7222.59,7222.59,190],["2015-03-05",7944.85,7944.85,7944.85,7944.85,100],["2015-03-06",7222.59,8460.75,7222.59,8460.75,7300],["2015-03-09",8099.62,8254.39,7996.44,8254.39,4100],["2015-03-10",8667.11,8667.11,8667.11,8667.11,100],["2015-03-11",8667.11,8667.11,8667.11,8667.11,0],["2015-03-12",8667.11,8667.11,8667.11,8667.11,0],["2015-03-13",8357.57,8357.57,8357.57,8357.57,120],["2015-03-16",8357.57,8357.57,8357.57,8357.57,580],["2015-03-17",8357.57,8357.57,8357.57,8357.57,0],["2015-03-18",7583.72,7583.72,7583.72,7583.72,120],["2015-03-19",7583.72,7583.72,7583.72,7583.72,0],["2015-03-20",8254.39,8254.39,6913.05,7738.49,300],["2015-03-23",7635.31,7635.31,7635.31,7635.31,0],["2015-03-24",8254.39,8254.39,8254.39,8254.39,300],["2015-03-25",8254.39,8254.39,8254.39,8254.39,0],["2015-03-26",7480.54,7480.54,7480.54,7480.54,100],["2015-03-27",7738.49,7738.49,7738.49,7738.49,100],["2015-03-30",8409.16,8409.16,8409.16,8409.16,100],["2015-03-31",8409.16,8409.16,8409.16,8409.16,0],["2015-04-01",8409.16,8409.16,8409.16,8409.16,0],["2015-04-02",7635.31,7635.31,7635.31,7635.31,100],["2015-04-03",7635.31,7635.31,7635.31,7635.31,0],["2015-04-06",7635.31,7635.31,7635.31,7635.31,0],["2015-04-07",7635.31,7635.31,7635.31,7635.31,0],["2015-04-08",7635.31,7635.31,7635.31,7635.31,0],["2015-04-09",7841.67,7841.67,7841.67,7841.67,600],["2015-04-10",7841.67,7841.67,7841.67,7841.67,0],["2015-04-13",8254.39,8615.52,8254.39,8615.52,200],["2015-04-14",8460.75,8460.75,8460.75,8460.75,0],["2015-04-15",8460.75,8460.75,8460.75,8460.75,0],["2015-04-16",8460.75,8460.75,8460.75,8460.75,0],["2015-04-17",8460.75,8460.75,8460.75,8460.75,0],["2015-04-20",8460.75,8460.75,8460.75,8460.75,0],["2015-04-21",8460.75,8460.75,8460.75,8460.75,0],["2015-04-22",8460.75,8460.75,8460.75,8460.75,0],["2015-04-23",8460.75,8460.75,8460.75,8460.75,0],["2015-04-24",8460.75,8460.75,8460.75,8460.75,0],["2015-04-27",8563.93,8563.93,8563.93,8563.93,1000],["2015-05-04",8563.93,8563.93,8563.93,8563.93,0],["2015-05-05",8563.93,8563.93,8563.93,8563.93,0],["2015-05-06",8563.93,8563.93,8563.93,8563.93,0],["2015-05-07",8563.93,8563.93,8563.93,8563.93,0],["2015-05-08",8563.93,8563.93,8563.93,8563.93,0],["2015-05-11",8667.11,8667.11,8667.11,8667.11,500],["2015-05-12",8667.11,8667.11,8667.11,8667.11,0],["2015-05-13",8667.11,8667.11,8667.11,8667.11,0],["2015-05-14",9056.02,9056.02,9056.02,9056.02,100],["2015-05-15",9056.02,9056.02,9056.02,9056.02,0],["2015-05-18",9056.02,9056.02,9056.02,9056.02,0],["2015-05-19",9056.02,9056.02,9056.02,9056.02,0],["2015-05-20",9444.93,9444.93,9444.93,9444.93,100],["2015-05-21",9444.93,9444.93,9444.93,9444.93,0],["2015-05-22",9500.49,10056.07,9500.49,10056.07,2000],["2015-05-25",9889.39,9889.39,9889.39,9889.39,0],["2015-05-26",9889.39,9889.39,9889.39,9889.39,0],["2015-05-27",9611.6,9611.6,9611.6,9611.6,400],["2015-05-28",9611.6,9611.6,9611.6,9611.6,0],["2015-05-29",9611.6,9611.6,9611.6,9611.6,0],["2015-06-01",9611.6,9611.6,9611.6,9611.6,500],["2015-06-02",9611.6,9611.6,9611.6,9611.6,0],["2015-06-03",9611.6,9611.6,9611.6,9611.6,0],["2015-06-04",9611.6,9611.6,9611.6,9611.6,0],["2015-06-05",9611.6,9611.6,9611.6,9611.6,0],["2015-06-08",9611.6,9611.6,9611.6,9611.6,5000],["2015-06-09",9611.6,9611.6,9611.6,9611.6,0],["2015-06-10",9611.6,9611.6,9611.6,9611.6,0],["2015-06-11",9611.6,9611.6,9611.6,9611.6,0],["2015-06-12",9611.6,9611.6,9611.6,9611.6,0],["2015-06-15",9667.16,9667.16,9667.16,9667.16,100],["2015-06-16",9667.16,9667.16,9667.16,9667.16,0],["2015-06-17",9667.16,9667.16,9667.16,9667.16,0],["2015-06-18",9667.16,9667.16,9667.16,9667.16,0],["2015-06-19",9667.16,9667.16,9667.16,9667.16,0],["2015-06-22",9667.16,9667.16,9667.16,9667.16,0],["2015-06-23",9667.16,9667.16,9667.16,9667.16,0],["2015-06-24",9667.16,9667.16,9667.16,9667.16,0],["2015-06-25",9667.16,9667.16,9667.16,9667.16,0],["2015-06-26",9667.16,9667.16,9667.16,9667.16,0],["2015-06-29",9667.16,9667.16,9667.16,9667.16,0],["2015-06-30",9722.72,9722.72,9667.16,9667.16,3300],["2015-07-01",9667.16,9667.16,9667.16,9667.16,0],["2015-07-02",9667.16,9667.16,9667.16,9667.16,0],["2015-07-03",9667.16,9667.16,9667.16,9667.16,0],["2015-07-06",8222.64,8222.64,8222.64,8222.64,100],["2015-07-07",9444.93,9444.93,9444.93,9444.93,1100],["2015-07-08",9444.93,9444.93,9444.93,9444.93,0],["2015-07-09",9444.93,9444.93,9444.93,9444.93,0],["2015-07-10",9444.93,9444.93,9444.93,9444.93,0],["2015-07-13",8333.76,8333.76,8055.97,8055.97,1600],["2015-07-14",8111.53,8111.53,8111.53,8111.53,0],["2015-07-15",8111.53,8111.53,8111.53,8111.53,0],["2015-07-16",8111.53,8111.53,8111.53,8111.53,0],["2015-07-17",8111.53,8111.53,8111.53,8111.53,0],["2015-07-20",8111.53,8111.53,8111.53,8111.53,0],["2015-07-21",8111.53,8111.53,8111.53,8111.53,0],["2015-07-22",8111.53,8111.53,8111.53,8111.53,0],["2015-07-23",8111.53,8111.53,8111.53,8111.53,0],["2015-07-24",8111.53,8111.53,8111.53,8111.53,0],["2015-07-27",8111.53,8111.53,8111.53,8111.53,0],["2015-07-28",8111.53,8111.53,8111.53,8111.53,0],["2015-07-29",8111.53,8111.53,8111.53,8111.53,0],["2015-07-30",8111.53,8111.53,8111.53,8111.53,0],["2015-07-31",8111.53,8111.53,8111.53,8111.53,0],["2015-08-03",8111.53,8111.53,8111.53,8111.53,0],["2015-08-04",8111.53,8111.53,8111.53,8111.53,0],["2015-08-05",8111.53,8111.53,8111.53,8111.53,0],["2015-08-06",8111.53,8111.53,8111.53,8111.53,0],["2015-08-07",8111.53,8111.53,8111.53,8111.53,0],["2015-08-10",8444.88,8444.88,8444.88,8444.88,100],["2015-08-11",8444.88,8444.88,8444.88,8444.88,0],["2015-08-12",8444.88,8444.88,8444.88,8444.88,0],["2015-08-13",8444.88,8444.88,8444.88,8444.88,0],["2015-08-14",8444.88,8444.88,8444.88,8444.88,0],["2015-08-17",8555.99,8555.99,8555.99,8555.99,1000],["2015-08-18",8555.99,8555.99,8555.99,8555.99,0],["2015-08-19",8555.99,8555.99,8555.99,8555.99,0],["2015-08-20",8555.99,8555.99,8555.99,8555.99,0],["2015-08-21",8555.99,8555.99,8555.99,8555.99,0],["2015-08-24",8555.99,8555.99,8555.99,8555.99,0],["2015-08-25",8555.99,8555.99,8555.99,8555.99,0],["2015-08-26",8555.99,8555.99,8555.99,8555.99,0],["2015-08-27",8555.99,8555.99,8555.99,8555.99,0],["2015-08-28",8555.99,8555.99,8555.99,8555.99,0],["2015-08-31",8555.99,8555.99,8555.99,8555.99,0],["2015-09-01",8555.99,8555.99,8555.99,8555.99,0],["2015-09-03",8555.99,8555.99,8555.99,8555.99,0],["2015-09-04",8555.99,8555.99,8555.99,8555.99,0],["2015-09-07",8555.99,8555.99,8555.99,8555.99,0],["2015-09-08",8555.99,8555.99,8555.99,8555.99,0],["2015-09-09",8555.99,8555.99,8555.99,8555.99,0],["2015-09-10",8555.99,8555.99,8555.99,8555.99,0],["2015-09-11",8555.99,8555.99,8555.99,8555.99,5000],["2015-09-14",8555.99,8555.99,8555.99,8555.99,0],["2015-09-15",8555.99,8555.99,8555.99,8555.99,0],["2015-09-16",8555.99,8555.99,8555.99,8555.99,0],["2015-09-17",8555.99,8555.99,8555.99,8555.99,0],["2015-09-18",8555.99,8555.99,8555.99,8555.99,0],["2015-09-21",8555.99,8555.99,8555.99,8555.99,0],["2015-09-22",8555.99,8555.99,8555.99,8555.99,0],["2015-09-23",8555.99,8555.99,8555.99,8555.99,0],["2015-09-24",8555.99,8555.99,8555.99,8555.99,0],["2015-09-25",8555.99,8555.99,8555.99,8555.99,0],["2015-09-28",8555.99,8555.99,8555.99,8555.99,0],["2015-09-29",8555.99,8555.99,8555.99,8555.99,0],["2015-09-30",8555.99,8555.99,8555.99,8555.99,2500],["2015-10-01",8555.99,8555.99,8555.99,8555.99,0],["2015-10-02",8555.99,8555.99,8555.99,8555.99,0],["2015-10-05",9444.93,9444.93,9444.93,9444.93,100],["2015-10-06",10333.86,10333.86,10333.86,10333.86,100],["2015-10-07",11278.35,11278.35,11278.35,11278.35,100],["2015-10-08",11278.35,11278.35,11278.35,11278.35,0],["2015-10-09",9611.6,9611.6,9611.6,9611.6,100],["2015-10-12",10945.0,10945.0,10945.0,10945.0,100],["2015-10-13",10945.0,10945.0,10945.0,10945.0,0],["2015-10-14",10945.0,10945.0,10945.0,10945.0,0],["2015-10-15",11778.38,11778.38,11778.38,11778.38,100],["2015-10-16",11778.38,11778.38,11778.38,11778.38,0],["2015-10-19",11778.38,11778.38,11778.38,11778.38,0],["2015-10-20",11778.38,11778.38,11778.38,11778.38,0],["2015-10-21",11778.38,11778.38,11778.38,11778.38,0],["2015-10-22",11778.38,11778.38,11778.38,11778.38,10],["2015-10-23",11778.38,11778.38,11778.38,11778.38,0],["2015-10-26",11778.38,11778.38,11778.38,11778.38,0],["2015-10-27",11778.38,11778.38,11778.38,11778.38,0],["2015-10-28",11778.38,11778.38,11778.38,11778.38,0],["2015-10-29",11778.38,11778.38,11778.38,11778.38,0],["2015-10-30",11778.38,11778.38,11778.38,11778.38,35000],["2015-11-02",11778.38,11778.38,11778.38,11778.38,0],["2015-11-03",11778.38,11778.38,11778.38,11778.38,0],["2015-11-04",11778.38,11778.38,11778.38,11778.38,0],["2015-11-05",11778.38,11778.38,11778.38,11778.38,0],["2015-11-06",11778.38,11778.38,11778.38,11778.38,0],["2015-11-09",11778.38,11778.38,11778.38,11778.38,0],["2015-11-10",11778.38,11778.38,11778.38,11778.38,0],["2015-11-11",11778.38,11778.38,11778.38,11778.38,0],["2015-11-12",11778.38,11778.38,11778.38,11778.38,0],["2015-11-13",11778.38,11778.38,11778.38,11778.38,0],["2015-11-16",11778.38,11778.38,11778.38,11778.38,0],["2015-11-17",10056.07,10056.07,10056.07,10056.07,6700],["2015-11-18",9722.72,9722.72,9444.93,9444.93,5100],["2015-11-19",9722.72,9722.72,9722.72,9722.72,0],["2015-11-20",9722.72,9722.72,9722.72,9722.72,0],["2015-11-23",9722.72,9722.72,9722.72,9722.72,0],["2015-11-24",9722.72,9722.72,9722.72,9722.72,0],["2015-11-25",9722.72,9722.72,9722.72,9722.72,0],["2015-11-26",9722.72,9722.72,9722.72,9722.72,0],["2015-11-27",9722.72,9722.72,9722.72,9722.72,4200],["2015-11-30",9722.72,9722.72,9722.72,9722.72,0],["2015-12-01",9722.72,9722.72,9722.72,9722.72,0],["2015-12-02",9722.72,9722.72,9722.72,9722.72,0],["2015-12-03",9722.72,9722.72,9722.72,9722.72,0],["2015-12-04",9722.72,9722.72,9722.72,9722.72,0],["2015-12-07",8889.34,11167.24,8889.34,11167.24,200],["2015-12-08",11556.15,11556.15,11556.15,11556.15,100],["2015-12-09",11556.15,11556.15,11556.15,11556.15,0],["2015-12-10",11556.15,11556.15,11556.15,11556.15,0],["2015-12-11",9833.84,9833.84,9833.84,9833.84,100],["2015-12-14",11222.8,11222.8,11222.8,11222.8,100],["2015-12-15",9556.04,9556.04,9556.04,9556.04,800],["2015-12-16",9556.04,9556.04,9556.04,9556.04,0],["2015-12-17",9556.04,9556.04,9556.04,9556.04,0],["2015-12-18",9556.04,9556.04,9556.04,9556.04,0],["2015-12-21",9556.04,9556.04,9556.04,9556.04,0],["2015-12-22",8222.64,8222.64,8222.64,8222.64,100],["2015-12-23",7055.92,7055.92,7055.92,7055.92,100],["2015-12-24",7055.92,7055.92,7055.92,7055.92,0],["2015-12-25",7055.92,7055.92,7055.92,7055.92,0],["2015-12-28",7055.92,7055.92,7055.92,7055.92,0],["2015-12-29",7055.92,7055.92,7055.92,7055.92,0],["2015-12-30",7055.92,7055.92,7055.92,7055.92,0],["2015-12-31",8111.53,8111.53,8111.53,8111.53,100],["2016-01-04",7000.36,8111.53,7000.36,8111.53,300],["2016-01-05",6667.01,6667.01,6667.01,6667.01,100],["2016-01-06",6667.01,6667.01,6667.01,6667.01,0],["2016-01-07",6667.01,6667.01,6667.01,6667.01,0],["2016-01-08",6667.01,6667.01,6667.01,6667.01,0],["2016-01-11",6667.01,6667.01,6667.01,6667.01,0],["2016-01-12",7667.06,7667.06,7667.06,7667.06,100],["2016-01-13",8778.23,8778.23,6611.45,8778.23,1100],["2016-01-14",8944.9,8944.9,8944.9,8944.9,100],["2016-01-15",8944.9,8944.9,8944.9,8944.9,0],["2016-01-18",7667.06,8333.76,7667.06,8333.76,10600],["2016-01-19",7167.03,7167.03,7167.03,7167.03,100],["2016-01-20",7167.03,7167.03,7167.03,7167.03,0],["2016-01-21",7167.03,7167.03,7167.03,7167.03,0],["2016-01-22",7167.03,7167.03,7167.03,7167.03,0],["2016-01-25",7167.03,7167.03,7167.03,7167.03,0],["2016-01-26",7167.03,7167.03,7167.03,7167.03,0],["2016-01-27",7167.03,7167.03,7167.03,7167.03,0],["2016-01-28",7167.03,7167.03,7167.03,7167.03,0],["2016-01-29",7167.03,7167.03,7167.03,7167.03,0],["2016-02-01",7167.03,7167.03,7167.03,7167.03,0],["2016-02-02",7167.03,7167.03,7167.03,7167.03,0],["2016-02-03",7167.03,7167.03,7167.03,7167.03,0],["2016-02-04",7167.03,7167.03,7167.03,7167.03,0],["2016-02-05",7167.03,7167.03,7167.03,7167.03,0],["2016-02-15",8222.64,8222.64,8222.64,8222.64,100],["2016-02-16",7055.92,9444.93,7055.92,8833.78,600],["2016-02-17",7278.15,8611.55,7278.15,8611.55,200],["2016-02-18",9111.58,9111.58,6833.68,8889.34,600],["2016-02-19",6833.68,8833.78,6833.68,8833.78,200],["2016-02-22",6722.57,8333.76,6722.57,8333.76,260],["2016-02-23",7555.94,7555.94,7555.94,7555.94,4520],["2016-02-24",6500.33,8667.11,6500.33,8667.11,210],["2016-02-25",8333.76,8333.76,6778.12,6778.12,400],["2016-02-26",6833.68,6833.68,6833.68,6833.68,200],["2016-02-29",6833.68,6833.68,6833.68,6833.68,0],["2016-03-01",6833.68,6833.68,6833.68,6833.68,0],["2016-03-02",6833.68,6833.68,6833.68,6833.68,0],["2016-03-03",6833.68,6833.68,6833.68,6833.68,0],["2016-03-04",6833.68,6833.68,6833.68,6833.68,0],["2016-03-07",6833.68,6833.68,6833.68,6833.68,0],["2016-03-08",6833.68,6833.68,6833.68,6833.68,0],["2016-03-09",6833.68,6833.68,6833.68,6833.68,0],["2016-03-10",6833.68,6833.68,6833.68,6833.68,0],["2016-03-11",7833.73,7833.73,7833.73,7833.73,100],["2016-03-14",7833.73,7833.73,7833.73,7833.73,0],["2016-03-15",7833.73,7833.73,7833.73,7833.73,0],["2016-03-16",9000.46,9000.46,9000.46,9000.46,100],["2016-03-17",10333.86,10333.86,10000.51,10000.51,301],["2016-03-18",11556.15,11556.15,10000.51,10000.51,251],["2016-03-21",12333.96,12333.96,12333.96,12333.96,100],["2016-03-22",10500.54,10500.54,10500.54,10500.54,5001],["2016-03-23",9444.93,9444.93,9444.93,9444.93,399],["2016-03-24",9444.93,9444.93,8889.34,8889.34,700],["2016-03-25",9944.95,9944.95,9444.93,9444.93,400],["2016-03-28",10444.98,10444.98,10444.98,10444.98,100],["2016-03-29",10444.98,10444.98,10444.98,10444.98,0],["2016-03-30",10444.98,10444.98,10444.98,10444.98,0],["2016-03-31",10444.98,10444.98,10444.98,10444.98,0],["2016-04-01",10444.98,10444.98,10444.98,10444.98,0],["2016-04-04",9944.95,10556.09,9944.95,10444.98,33300],["2016-04-05",8944.9,10444.98,8944.9,10444.98,3600],["2016-04-06",10389.42,10444.98,8889.34,10444.98,10100],["2016-04-07",10389.42,10389.42,10389.42,10389.42,0],["2016-04-08",10389.42,10389.42,10389.42,10389.42,0],["2016-04-11",8889.34,8889.34,8889.34,8889.34,100],["2016-04-12",10222.74,10222.74,10222.74,10222.74,2400],["2016-04-13",8778.23,8778.23,8778.23,8778.23,100],["2016-04-14",7722.62,7722.62,7722.62,7722.62,100],["2016-04-15",7722.62,7722.62,7722.62,7722.62,0],["2016-04-19",8833.78,8833.78,8833.78,8833.78,110],["2016-04-20",7611.5,10111.63,7611.5,10111.63,61600],["2016-04-21",8667.11,8667.11,8667.11,8667.11,100],["2016-04-22",9944.95,9944.95,9944.95,9944.95,2500],["2016-04-25",8555.99,10333.86,8555.99,10333.86,37600],["2016-04-26",9056.02,9056.02,9056.02,9056.02,0],["2016-04-27",7778.18,9444.93,7778.18,9444.93,200],["2016-04-28",8611.55,8611.55,8611.55,8611.55,0],["2016-04-29",7389.27,7389.27,7389.27,7389.27,100],["2016-05-04",7389.27,7389.27,7389.27,7389.27,0],["2016-05-05",7389.27,7389.27,7389.27,7389.27,0],["2016-05-06",8444.88,8444.88,8444.88,8444.88,18400],["2016-05-09",8444.88,8444.88,8444.88,8444.88,0],["2016-05-10",8444.88,8444.88,8444.88,8444.88,7800],["2016-05-11",7278.15,7278.15,7278.15,7278.15,100],["2016-05-12",7278.15,7278.15,7278.15,7278.15,4800],["2016-05-13",7278.15,7278.15,7278.15,7278.15,0],["2016-05-16",7278.15,7278.15,7278.15,7278.15,301400],["2016-05-17",7278.15,7278.15,7278.15,7278.15,0],["2016-05-18",7278.15,7278.15,7278.15,7278.15,0],["2016-05-19",7278.15,7278.15,7278.15,7278.15,0],["2016-05-20",7278.15,7278.15,7278.15,7278.15,0],["2016-05-23",7278.15,7278.15,7278.15,7278.15,2000],["2016-05-24",7278.15,7278.15,7278.15,7278.15,0],["2016-05-25",7278.15,7278.15,7278.15,7278.15,0],["2016-05-26",7278.15,7278.15,7278.15,7278.15,0],["2016-05-27",7278.15,7278.15,7278.15,7278.15,0],["2016-05-30",8334.66,8334.66,8334.66,8334.66,400],["2016-05-31",8334.66,8334.66,8334.66,8334.66,0],["2016-06-01",8334.66,8334.66,8334.66,8334.66,0],["2016-06-02",7219.45,7219.45,7219.45,7219.45,100],["2016-06-03",8275.96,8275.96,8275.96,8275.96,1000],["2016-06-06",7160.76,7160.76,7160.76,7160.76,100],["2016-06-07",7160.76,7160.76,7160.76,7160.76,0],["2016-06-08",7160.76,7160.76,7160.76,7160.76,0],["2016-06-09",7160.76,7160.76,7160.76,7160.76,0],["2016-06-10",8217.27,8217.27,8217.27,8217.27,100],["2016-06-13",7219.45,9097.69,7219.45,9097.69,7500],["2016-06-14",7278.15,7278.15,7278.15,7278.15,100],["2016-06-15",7278.15,7278.15,7278.15,7278.15,0],["2016-06-16",7278.15,7278.15,7278.15,7278.15,0],["2016-06-17",7278.15,7278.15,7278.15,7278.15,0],["2016-06-20",7278.15,7278.15,7278.15,7278.15,0],["2016-06-21",7278.15,7278.15,7278.15,7278.15,0],["2016-06-22",7278.15,7278.15,7278.15,7278.15,0],["2016-06-23",7278.15,7278.15,7278.15,7278.15,0],["2016-06-24",7278.15,7278.15,7278.15,7278.15,0],["2016-06-27",7278.15,7278.15,7278.15,7278.15,0],["2016-06-28",7278.15,7278.15,7278.15,7278.15,0],["2016-06-29",7278.15,7278.15,7278.15,7278.15,0],["2016-06-30",7278.15,7278.15,7278.15,7278.15,0],["2016-07-01",8334.66,8334.66,8334.66,8334.66,100],["2016-07-04",9567.25,9567.25,9567.25,9567.25,1100],["2016-07-05",9449.86,9449.86,9391.16,9391.16,3900],["2016-07-06",8393.35,10565.06,8393.35,10565.06,200],["2016-07-07",10858.53,10858.53,10858.53,10858.53,100],["2016-07-08",12443.29,12443.29,12443.29,12443.29,100],["2016-07-11",12443.29,12443.29,12443.29,12443.29,0],["2016-07-12",12443.29,12443.29,12443.29,12443.29,0],["2016-07-13",12443.29,12443.29,12443.29,12443.29,0],["2016-07-14",10623.75,10623.75,10623.75,10623.75,100],["2016-07-15",12149.81,12149.81,9097.69,9097.69,1100],["2016-07-18",10741.14,10741.14,10741.14,10741.14,100],["2016-07-19",12267.2,12267.2,9215.08,9215.08,2900],["2016-07-20",10506.36,10506.36,10506.36,10506.36,100],["2016-07-21",11973.73,11973.73,11973.73,11973.73,100],["2016-07-22",10212.89,10212.89,10212.89,10212.89,2600],["2016-07-25",10212.89,10212.89,10212.89,10212.89,0],["2016-07-26",11680.26,11680.26,11680.26,11680.26,100],["2016-07-27",9978.11,9978.11,9978.11,9978.11,1200],["2016-07-28",11386.78,11386.78,11386.78,11386.78,100],["2016-07-29",12560.68,12560.68,12560.68,12560.68,100],["2016-08-01",12560.68,12560.68,12560.68,12560.68,0],["2016-08-02",12560.68,12560.68,12560.68,12560.68,0],["2016-08-03",12560.68,12560.68,12560.68,12560.68,0],["2016-08-04",12560.68,12560.68,12560.68,12560.68,0],["2016-08-05",12560.68,12560.68,12560.68,12560.68,0],["2016-08-08",12560.68,12560.68,12560.68,12560.68,0],["2016-08-09",12560.68,12560.68,12560.68,12560.68,0],["2016-08-10",12560.68,12560.68,12560.68,12560.68,0],["2016-08-11",12560.68,12560.68,12560.68,12560.68,0],["2016-08-12",12560.68,12560.68,12560.68,12560.68,0],["2016-08-15",12560.68,12560.68,12560.68,12560.68,0],["2016-08-16",12560.68,12560.68,12560.68,12560.68,0],["2016-08-17",12560.68,12560.68,12560.68,12560.68,0],["2016-08-18",12560.68,12560.68,12560.68,12560.68,0],["2016-08-19",12560.68,12560.68,12560.68,12560.68,0],["2016-08-22",12560.68,12560.68,12560.68,12560.68,0],["2016-08-23",12560.68,12560.68,12560.68,12560.68,0],["2016-08-24",12560.68,12560.68,12560.68,12560.68,0],["2016-08-25",12560.68,12560.68,12560.68,12560.68,0],["2016-08-26",12560.68,12560.68,12560.68,12560.68,0],["2016-08-29",12560.68,12560.68,12560.68,12560.68,0],["2016-08-30",10723.97,10723.97,10723.97,10723.97,100],["2016-08-31",12086.69,12086.69,12086.69,12086.69,100],["2016-09-01",12086.69,12086.69,12086.69,12086.69,0],["2016-09-05",12086.69,12086.69,12086.69,12086.69,0],["2016-09-06",12086.69,12086.69,12086.69,12086.69,0],["2016-09-07",12086.69,12086.69,12086.69,12086.69,0],["2016-09-08",12086.69,12086.69,12086.69,12086.69,0],["2016-09-09",12086.69,12086.69,12086.69,12086.69,0],["2016-09-12",12086.69,12086.69,12086.69,12086.69,0],["2016-09-13",12086.69,12086.69,12086.69,12086.69,0],["2016-09-14",12086.69,12086.69,12086.69,12086.69,0],["2016-09-15",12086.69,12086.69,12086.69,12086.69,0],["2016-09-16",12086.69,12086.69,12086.69,12086.69,0],["2016-09-19",10309.24,10309.24,10309.24,10309.24,100],["2016-09-20",8887.27,11494.21,8887.27,8946.52,500],["2016-09-21",8887.27,8887.27,8887.27,8887.27,100],["2016-09-22",8887.27,8887.27,8887.27,8887.27,35000],["2016-09-23",8887.27,8887.27,8887.27,8887.27,800],["2016-09-26",8887.27,8887.27,8887.27,8887.27,1300],["2016-09-27",8887.27,8887.27,8887.27,8887.27,0],["2016-09-28",8887.27,8887.27,8887.27,8887.27,0],["2016-09-29",8887.27,8887.27,8887.27,8887.27,0],["2016-09-30",8887.27,8887.27,8887.27,8887.27,0],["2016-10-03",8887.27,8887.27,8887.27,8887.27,0],["2016-10-04",8887.27,8887.27,8887.27,8887.27,0],["2016-10-05",10190.74,10190.74,10190.74,10190.74,100],["2016-10-06",10190.74,10190.74,10190.74,10190.74,0],["2016-10-07",10190.74,10190.74,10190.74,10190.74,0],["2016-10-10",10190.74,10190.74,10190.74,10190.74,0],["2016-10-11",10605.48,10605.48,10605.48,10605.48,100],["2016-10-12",10605.48,10605.48,10605.48,10605.48,0],["2016-10-13",10486.98,10486.98,10486.98,10486.98,100],["2016-10-14",10486.98,10486.98,10486.98,10486.98,0],["2016-10-17",10486.98,10486.98,10486.98,10486.98,0],["2016-10-18",10546.23,10546.23,10546.23,10546.23,100],["2016-10-19",10546.23,10546.23,10546.23,10546.23,0],["2016-10-20",10546.23,10546.23,10546.23,10546.23,0],["2016-10-21",10546.23,10546.23,10546.23,10546.23,0],["2016-10-24",10546.23,10546.23,10546.23,10546.23,0],["2016-10-25",10546.23,10546.23,10546.23,10546.23,0],["2016-10-26",10546.23,10546.23,10546.23,10546.23,2000],["2016-10-27",10546.23,10546.23,10546.23,10546.23,0],["2016-10-28",11790.45,11790.45,11790.45,11790.45,100],["2016-10-31",12856.92,12856.92,12856.92,12856.92,100],["2016-11-01",12856.92,12856.92,12856.92,12856.92,0],["2016-11-02",12856.92,12856.92,12856.92,12856.92,0],["2016-11-03",12856.92,12856.92,12856.92,12856.92,0],["2016-11-04",12856.92,12856.92,12856.92,12856.92,0],["2016-11-07",12856.92,12856.92,12856.92,12856.92,0],["2016-11-08",12856.92,12856.92,12856.92,12856.92,0],["2016-11-09",12856.92,12856.92,12856.92,12856.92,0],["2016-11-10",10960.97,10960.97,10960.97,10960.97,100],["2016-11-11",12382.93,12382.93,12382.93,12382.93,100],["2016-11-14",10546.23,10546.23,10546.23,10546.23,100],["2016-11-15",12027.44,12027.44,12027.44,12027.44,100],["2016-11-16",10249.99,10249.99,10249.99,10249.99,100],["2016-11-17",11671.95,11671.95,11671.95,11671.95,193350],["2016-11-18",9953.74,9953.74,9953.74,9953.74,500],["2016-11-21",11375.71,11375.71,11375.71,11375.71,100],["2016-11-22",12738.42,12738.42,9716.75,9716.75,700],["2016-11-23",11553.45,11553.45,8946.52,11138.71,800],["2016-11-24",11197.96,11197.96,11197.96,11197.96,100],["2016-11-25",11494.21,11494.21,9598.25,11434.96,400],["2016-11-28",11375.71,11375.71,11375.71,11375.71,100],["2016-11-29",9716.75,9716.75,9716.75,9716.75,400],["2016-11-30",10249.99,10249.99,8591.03,8591.03,1600],["2016-12-01",8709.53,8709.53,8709.53,8709.53,0],["2016-12-02",9835.25,9835.25,9835.25,9835.25,100],["2016-12-05",9716.75,9716.75,9716.75,9716.75,100],["2016-12-06",10842.47,10842.47,10842.47,10842.47,100],["2016-12-07",10309.24,10309.24,9242.76,9242.76,400],["2016-12-08",9420.51,10664.73,9420.51,10664.73,200],["2016-12-09",9539.01,9539.01,9539.01,9539.01,200],["2016-12-12",9539.01,9539.01,9539.01,9539.01,0],["2016-12-13",10249.99,10249.99,10249.99,10249.99,100],["2016-12-14",9479.76,9479.76,8887.27,8946.52,3000],["2016-12-15",10190.74,10190.74,10190.74,10190.74,100],["2016-12-16",11612.7,11612.7,9005.77,11553.45,300],["2016-12-19",12027.44,12027.44,12027.44,12027.44,100],["2016-12-20",12027.44,12027.44,12027.44,12027.44,0],["2016-12-21",12027.44,12027.44,12027.44,12027.44,0],["2016-12-22",12027.44,12027.44,12027.44,12027.44,0],["2016-12-23",12027.44,12027.44,12027.44,12027.44,0],["2016-12-26",12027.44,12027.44,12027.44,12027.44,0],["2016-12-27",12027.44,12027.44,12027.44,12027.44,0],["2016-12-28",10249.99,12086.69,10249.99,12086.69,1000],["2016-12-29",11731.2,11731.2,11731.2,11731.2,0],["2016-12-30",10012.99,10012.99,10012.99,10012.99,100],["2017-01-03",11434.96,11434.96,9953.74,9953.74,200],["2017-01-04",10723.97,10723.97,10723.97,10723.97,0],["2017-01-05",12086.69,12086.69,12086.69,12086.69,100],["2017-01-06",10309.24,10309.24,10309.24,10309.24,200],["2017-01-09",11612.7,11612.7,11612.7,11612.7,100],["2017-01-10",9894.5,9894.5,9894.5,9894.5,300],["2017-01-11",10901.72,10901.72,9835.25,9835.25,200],["2017-01-12",11790.45,11790.45,11790.45,11790.45,100],["2017-01-13",10072.24,10072.24,10072.24,10072.24,1300],["2017-01-16",10072.24,10072.24,10072.24,10072.24,0],["2017-01-17",10072.24,10072.24,10072.24,10072.24,0],["2017-01-18",9479.76,9479.76,9479.76,9479.76,2000],["2017-01-19",9479.76,9479.76,9479.76,9479.76,0],["2017-01-20",10783.22,10783.22,10783.22,10783.22,100],["2017-01-23",11790.45,11790.45,11790.45,11790.45,100],["2017-01-24",11790.45,11790.45,11790.45,11790.45,0],["2017-01-25",11790.45,11790.45,11790.45,11790.45,0],["2017-02-02",11790.45,11790.45,11790.45,11790.45,0],["2017-02-03",10072.24,10072.24,10072.24,10072.24,5700],["2017-02-06",11434.96,11434.96,11434.96,11434.96,100],["2017-02-07",11434.96,11434.96,11434.96,11434.96,0],["2017-02-08",11434.96,11434.96,11434.96,11434.96,0],["2017-02-09",11434.96,11434.96,11434.96,11434.96,0],["2017-02-10",11434.96,11553.45,11434.96,11553.45,1000],["2017-02-13",11553.45,11553.45,9835.25,9835.25,3500],["2017-02-14",10783.22,10783.22,10664.73,10664.73,500],["2017-02-15",12086.69,12086.69,9302.01,10664.73,300],["2017-02-16",10664.73,10664.73,10664.73,10664.73,0],["2017-02-17",11671.95,11671.95,11671.95,11671.95,100],["2017-02-20",12975.42,12975.42,9953.74,9953.74,800],["2017-02-21",12205.19,12205.19,9361.26,10783.22,4400],["2017-02-22",10664.73,10664.73,10664.73,10664.73,100],["2017-02-23",11790.45,11790.45,11790.45,11790.45,100],["2017-02-24",12027.44,12027.44,12027.44,12027.44,105],["2017-02-27",12027.44,12027.44,12027.44,12027.44,0],["2017-02-28",12916.17,12916.17,12916.17,12916.17,100],["2017-03-01",12916.17,12916.17,12916.17,12916.17,0],["2017-03-02",12916.17,12916.17,12916.17,12916.17,1],["2017-03-03",12916.17,12916.17,12916.17,12916.17,0],["2017-03-06",12916.17,12916.17,12916.17,12916.17,1],["2017-03-07",12916.17,12916.17,12916.17,12916.17,28300],["2017-03-08",12916.17,12916.17,12916.17,12916.17,0],["2017-03-09",12916.17,12916.17,12916.17,12916.17,0],["2017-03-10",12916.17,12916.17,12916.17,12916.17,0],["2017-03-13",11020.22,11020.22,11020.22,11020.22,8600],["2017-03-14",9420.51,9420.51,9420.51,9420.51,10000],["2017-03-15",9420.51,9420.51,9420.51,9420.51,0],["2017-03-16",9420.51,9420.51,9420.51,9420.51,0],["2017-03-17",8650.28,8650.28,8650.28,8650.28,100],["2017-03-20",9894.5,9894.5,9835.25,9835.25,247],["2017-03-21",8946.52,8946.52,8946.52,8946.52,100],["2017-03-22",8946.52,8946.52,8946.52,8946.52,100],["2017-03-23",8946.52,8946.52,8946.52,8946.52,32],["2017-03-24",8946.52,8946.52,8946.52,8946.52,2],["2017-03-27",9005.77,9005.77,9005.77,9005.77,3000],["2017-03-28",8946.52,8946.52,8946.52,8946.52,122],["2017-03-29",8946.52,8946.52,7643.05,8294.79,10000],["2017-03-30",8235.54,8235.54,8235.54,8235.54,0],["2017-03-31",8235.54,8235.54,8235.54,8235.54,0],["2017-04-03",8294.79,8294.79,8294.79,8294.79,3000],["2017-04-04",8294.79,8294.79,8294.79,8294.79,700],["2017-04-05",8057.79,8591.03,8057.79,8591.03,200],["2017-04-07",8117.04,8117.04,8117.04,8117.04,100],["2017-04-10",8117.04,8117.04,8117.04,8117.04,0],["2017-04-11",8294.79,8294.79,8294.79,8294.79,110],["2017-04-12",8057.79,8294.79,8057.79,8294.79,700],["2017-04-13",8591.03,8591.03,8591.03,8591.03,100],["2017-04-14",8591.03,8591.03,8591.03,8591.03,0],["2017-04-17",8650.28,8650.28,8591.03,8591.03,5100],["2017-04-18",8650.28,8650.28,8650.28,8650.28,100],["2017-04-19",8887.27,8887.27,8887.27,8887.27,100],["2017-04-20",8887.27,8887.27,8887.27,8887.27,0],["2017-04-21",8887.27,8887.27,8887.27,8887.27,0],["2017-04-24",8887.27,8887.27,8887.27,8887.27,0],["2017-04-25",8887.27,8887.27,8887.27,8887.27,0],["2017-04-26",8887.27,8887.27,8887.27,8887.27,0],["2017-04-27",8887.27,8887.27,8887.27,8887.27,0],["2017-04-28",8887.27,8887.27,8887.27,8887.27,0],["2017-05-03",8887.27,8887.27,8887.27,8887.27,70000],["2017-05-04",8887.27,8887.27,8887.27,8887.27,0],["2017-05-05",8887.27,8887.27,8887.27,8887.27,0],["2017-05-08",8887.27,8887.27,8887.27,8887.27,0],["2017-05-09",8887.27,8887.27,8650.28,8650.28,2200],["2017-05-10",9242.76,9242.76,9242.76,9242.76,200],["2017-05-11",9242.76,9242.76,9242.76,9242.76,0],["2017-05-12",9242.76,9242.76,9242.76,9242.76,0],["2017-05-15",9183.51,9183.51,9183.51,9183.51,3000],["2017-05-16",8946.52,8946.52,8946.52,8946.52,100],["2017-05-17",8946.52,8946.52,8946.52,8946.52,0],["2017-05-18",8946.52,8946.52,8946.52,8946.52,0],["2017-05-19",8946.52,8946.52,8946.52,8946.52,0],["2017-05-22",10012.99,10012.99,10012.99,10012.99,110],["2017-05-23",10012.99,10012.99,10012.99,10012.99,0],["2017-05-24",10012.99,10012.99,10012.99,10012.99,0],["2017-05-25",11063.74,11063.74,9271.29,9271.29,400],["2017-05-26",9703.95,9703.95,9703.95,9703.95,1400],["2017-05-29",11063.74,11063.74,9703.95,9703.95,200],["2017-05-30",10754.7,10754.7,10754.7,10754.7,100],["2017-05-31",10754.7,10754.7,10754.7,10754.7,0],["2017-06-01",10754.7,10754.7,10754.7,10754.7,0],["2017-06-02",12299.91,12299.91,12299.91,12299.91,100],["2017-06-05",12299.91,12299.91,12299.91,12299.91,0],["2017-06-06",11125.55,11125.55,11125.55,11125.55,6000],["2017-06-07",12176.29,12176.29,12176.29,12176.29,100],["2017-06-08",10816.5,10816.5,10507.46,10507.46,5100],["2017-06-09",12176.29,12176.29,11125.55,11125.55,7100],["2017-06-12",11001.93,11001.93,11001.93,11001.93,400],["2017-06-13",11001.93,11001.93,11001.93,11001.93,0],["2017-06-14",11001.93,11001.93,11001.93,11001.93,0],["2017-06-15",9456.72,9456.72,9456.72,9456.72,1700],["2017-06-16",9456.72,9456.72,9456.72,9456.72,0],["2017-06-19",8962.25,8962.25,8962.25,8962.25,5000],["2017-06-20",10260.23,10260.23,10260.23,10260.23,100],["2017-06-21",10260.23,10260.23,10260.23,10260.23,0],["2017-06-22",10260.23,10260.23,10260.23,10260.23,0],["2017-06-23",10260.23,10260.23,10260.23,10260.23,0],["2017-06-26",10260.23,10260.23,10260.23,10260.23,0],["2017-06-27",10260.23,10260.23,10260.23,10260.23,0],["2017-06-28",10260.23,10260.23,10260.23,10260.23,0],["2017-06-29",10260.23,10260.23,10260.23,10260.23,0],["2017-06-30",10260.23,10260.23,10260.23,10260.23,0],["2017-07-03",10260.23,10260.23,10260.23,10260.23,0],["2017-07-04",10260.23,10260.23,10260.23,10260.23,0],["2017-07-05",10260.23,10260.23,10260.23,10260.23,0],["2017-07-06",10260.23,10260.23,10260.23,10260.23,0],["2017-07-07",10260.23,10260.23,10260.23,10260.23,0],["2017-07-10",10260.23,10260.23,10260.23,10260.23,0],["2017-07-11",10260.23,10260.23,10260.23,10260.23,0],["2017-07-12",10260.23,10260.23,10260.23,10260.23,0],["2017-07-13",10260.23,10260.23,10260.23,10260.23,0],["2017-07-14",10260.23,10260.23,10260.23,10260.23,0],["2017-07-17",10260.23,10260.23,10260.23,10260.23,0],["2017-07-18",10260.23,10260.23,10260.23,10260.23,0],["2017-07-19",10260.23,10260.23,10260.23,10260.23,400],["2017-07-20",8838.63,8838.63,8838.63,8838.63,100],["2017-07-21",8838.63,8838.63,8838.63,8838.63,0],["2017-07-24",9518.52,9518.52,9518.52,9518.52,100],["2017-07-25",9518.52,9518.52,9518.52,9518.52,0],["2017-07-26",9518.52,9518.52,9518.52,9518.52,0],["2017-07-27",9518.52,9518.52,9518.52,9518.52,0],["2017-07-28",9518.52,9518.52,9518.52,9518.52,0],["2017-07-31",9518.52,9518.52,9518.52,9518.52,0],["2017-08-01",9518.52,9518.52,9518.52,9518.52,0],["2017-08-02",9518.52,9518.52,9518.52,9518.52,0],["2017-08-03",9518.52,9518.52,9518.52,9518.52,0],["2017-08-04",9518.52,9518.52,9518.52,9518.52,0],["2017-08-07",9518.52,9518.52,9518.52,9518.52,0],["2017-08-08",9518.52,9518.52,9518.52,9518.52,0],["2017-08-09",9703.95,9703.95,9642.14,9642.14,6000],["2017-08-10",9642.14,9642.14,9642.14,9642.14,0],["2017-08-11",9642.14,9642.14,9642.14,9642.14,0],["2017-08-14",9889.38,9889.38,9889.38,9889.38,1500],["2017-08-15",9889.38,9889.38,9889.38,9889.38,0],["2017-08-16",8467.78,8467.78,8467.78,8467.78,100],["2017-08-17",7293.41,7293.41,7293.41,7293.41,100],["2017-08-18",8344.16,8344.16,8344.16,8344.16,1700],["2017-08-21",8344.16,8344.16,8344.16,8344.16,0],["2017-08-22",9580.33,9580.33,9580.33,9580.33,100],["2017-08-23",8715.01,8715.01,8715.01,8715.01,100],["2017-08-24",8715.01,8715.01,8715.01,8715.01,0],["2017-08-25",9765.76,9765.76,9456.72,9456.72,5100],["2017-08-28",8158.74,8158.74,8158.74,8158.74,100],["2017-08-29",8158.74,8158.74,8158.74,8158.74,0],["2017-08-30",9271.29,9271.29,9271.29,9271.29,7000],["2017-08-31",9271.29,9271.29,9271.29,9271.29,0],["2017-09-01",7973.31,9271.29,7973.31,9271.29,300],["2017-09-05",8838.63,8838.63,8838.63,8838.63,0],["2017-09-06",9147.67,9209.48,9147.67,9209.48,700],["2017-09-07",8096.93,9147.67,8096.93,9147.67,200],["2017-09-08",8096.93,8096.93,8096.93,8096.93,100],["2017-09-11",8096.93,8096.93,8096.93,8096.93,0],["2017-09-12",9209.48,9271.29,9209.48,9271.29,5200],["2017-09-13",9271.29,9271.29,9271.29,9271.29,0],["2017-09-14",9271.29,9271.29,9271.29,9271.29,0],["2017-09-15",9271.29,9333.1,9271.29,9333.1,4100],["2017-09-18",9333.1,9333.1,9333.1,9333.1,100],["2017-09-19",9456.72,9580.33,9333.1,9394.91,6600],["2017-09-20",9456.72,9456.72,9456.72,9456.72,0],["2017-09-21",8900.44,8900.44,8900.44,8900.44,100],["2017-09-22",8900.44,8900.44,8900.44,8900.44,0],["2017-09-25",8900.44,8900.44,8900.44,8900.44,0],["2017-09-26",9333.1,9333.1,9271.29,9271.29,2100],["2017-09-27",9271.29,9271.29,9271.29,9271.29,0],["2017-09-28",7911.5,7911.5,7911.5,7911.5,100],["2017-09-29",9085.86,9085.86,9085.86,9085.86,100],["2017-10-02",9456.72,9456.72,9456.72,9456.72,700],["2017-10-03",9456.72,9456.72,9456.72,9456.72,300],["2017-10-04",9456.72,9456.72,9456.72,9456.72,0],["2017-10-05",9456.72,9456.72,9456.72,9456.72,0],["2017-10-06",9456.72,9456.72,9456.72,9456.72,3610],["2017-10-09",9456.72,9456.72,9456.72,9456.72,5800],["2017-10-10",9456.72,9456.72,9456.72,9456.72,1800],["2017-10-11",9456.72,9456.72,9456.72,9456.72,200],["2017-10-12",9456.72,9456.72,9456.72,9456.72,0],["2017-10-13",9456.72,9456.72,9456.72,9456.72,500],["2017-10-16",9456.72,9456.72,9456.72,9456.72,0],["2017-10-17",9271.29,9271.29,9271.29,9271.29,500],["2017-10-18",9580.33,9580.33,9580.33,9580.33,6201],["2017-10-19",9580.33,9580.33,9580.33,9580.33,6021],["2017-10-20",9580.33,9580.33,9580.33,9580.33,0],["2017-10-23",8158.74,8158.74,8158.74,8158.74,100],["2017-10-24",8158.74,8158.74,8158.74,8158.74,0],["2017-10-25",8158.74,8158.74,8158.74,8158.74,0],["2017-10-26",8158.74,8158.74,8158.74,8158.74,0],["2017-10-27",9333.1,9333.1,9333.1,9333.1,100],["2017-10-30",9333.1,9333.1,9333.1,9333.1,0],["2017-10-31",9333.1,9333.1,9333.1,9333.1,0],["2017-11-01",9333.1,9333.1,9333.1,9333.1,0],["2017-11-02",9333.1,9333.1,9333.1,9333.1,0],["2017-11-03",9333.1,9333.1,9333.1,9333.1,0],["2017-11-06",9333.1,9333.1,9333.1,9333.1,0],["2017-11-07",10631.08,10631.08,10631.08,10631.08,100],["2017-11-08",9394.91,12114.49,9394.91,12114.49,300],["2017-11-09",9518.52,12794.38,9518.52,12794.38,300],["2017-11-10",9951.18,13165.23,9951.18,13165.23,300],["2017-11-13",10322.04,10322.04,10322.04,10322.04,100],["2017-11-14",11805.44,11805.44,11805.44,11805.44,100],["2017-11-15",10074.8,10074.8,10074.8,10074.8,200],["2017-11-16",8653.2,9889.38,8653.2,9889.38,300],["2017-11-17",9456.72,9456.72,9456.72,9456.72,2000],["2017-11-20",9456.72,9456.72,9456.72,9456.72,1700],["2017-11-21",9456.72,9456.72,9456.72,9456.72,0],["2017-11-22",9456.72,9456.72,9456.72,9456.72,0],["2017-11-23",9765.76,9765.76,9765.76,9765.76,1300],["2017-11-24",9765.76,9765.76,9765.76,9765.76,0],["2017-11-27",8405.97,8405.97,8405.97,8405.97,100],["2017-11-28",8405.97,8405.97,8405.97,8405.97,0],["2017-11-29",8405.97,8405.97,8405.97,8405.97,0],["2017-11-30",9580.33,9580.33,9580.33,9580.33,100],["2017-12-01",9580.33,9580.33,9580.33,9580.33,0],["2017-12-04",9580.33,9580.33,9580.33,9580.33,0],["2017-12-05",9580.33,9580.33,9580.33,9580.33,0],["2017-12-06",9580.33,9580.33,9580.33,9580.33,0],["2017-12-07",9580.33,9580.33,9580.33,9580.33,0],["2017-12-08",9580.33,9580.33,9580.33,9580.33,0],["2017-12-11",9580.33,9580.33,9580.33,9580.33,0],["2017-12-12",9580.33,9580.33,9580.33,9580.33,0],["2017-12-13",9580.33,9580.33,9580.33,9580.33,0],["2017-12-14",9580.33,9889.38,9580.33,9889.38,2200],["2017-12-15",9580.33,9580.33,9580.33,9580.33,1100],["2017-12-18",9580.33,9580.33,9580.33,9580.33,0],["2017-12-19",9580.33,9580.33,9580.33,9580.33,0],["2017-12-20",9580.33,9580.33,9580.33,9580.33,0],["2017-12-21",9147.67,9147.67,8838.63,8838.63,9900],["2017-12-22",9889.38,9889.38,9889.38,9889.38,300],["2017-12-25",9889.38,9889.38,9889.38,9889.38,0],["2017-12-26",8467.78,8467.78,8467.78,8467.78,100],["2017-12-27",8467.78,8467.78,8467.78,8467.78,0],["2017-12-28",8467.78,8467.78,8467.78,8467.78,0],["2017-12-29",8467.78,8467.78,8467.78,8467.78,0],["2018-01-02",8467.78,8467.78,8467.78,8467.78,0],["2018-01-03",8467.78,8467.78,8467.78,8467.78,0],["2018-01-04",8467.78,8467.78,8467.78,8467.78,0],["2018-01-05",8467.78,8467.78,8467.78,8467.78,0],["2018-01-08",9642.14,9642.14,9642.14,9642.14,100],["2018-01-09",8220.54,11063.74,8220.54,11063.74,19500],["2018-01-10",10816.5,12361.72,10816.5,11001.93,1400],["2018-01-11",9827.57,12361.72,9827.57,12361.72,200],["2018-01-12",9580.33,12052.68,9580.33,12052.68,200],["2018-01-15",9580.33,9580.33,9580.33,9580.33,100],["2018-01-16",9580.33,9580.33,9580.33,9580.33,0],["2018-01-17",9580.33,9580.33,9580.33,9580.33,0],["2018-01-18",9580.33,9580.33,9580.33,9580.33,0],["2018-01-19",9580.33,9580.33,9580.33,9580.33,0],["2018-01-22",9765.76,9765.76,9703.95,9703.95,2000],["2018-01-23",9703.95,9703.95,9703.95,9703.95,0],["2018-01-24",9703.95,9703.95,9703.95,9703.95,0],["2018-01-25",9703.95,9703.95,9703.95,9703.95,0],["2018-01-26",9703.95,9703.95,9703.95,9703.95,0],["2018-01-29",9703.95,9703.95,9703.95,9703.95,0],["2018-01-30",11125.55,11125.55,11125.55,11125.55,2300],["2018-01-31",11125.55,11125.55,11125.55,11125.55,1500],["2018-02-01",11125.55,11125.55,11125.55,11125.55,0],["2018-02-02",11125.55,11125.55,11125.55,11125.55,0],["2018-02-05",11125.55,11125.55,11125.55,11125.55,0],["2018-02-06",11125.55,11125.55,11125.55,11125.55,0],["2018-02-07",9456.72,9456.72,9456.72,9456.72,100],["2018-02-08",9456.72,9456.72,9456.72,9456.72,0],["2018-02-09",9456.72,9456.72,9456.72,9456.72,0],["2018-02-12",9456.72,9456.72,9456.72,9456.72,0],["2018-02-13",9456.72,9456.72,9456.72,9456.72,0],["2018-02-21",9456.72,9456.72,9456.72,9456.72,0],["2018-02-22",9456.72,9456.72,9456.72,9456.72,0],["2018-02-23",9456.72,9456.72,9456.72,9456.72,0],["2018-02-26",9456.72,9456.72,9456.72,9456.72,0],["2018-02-27",10816.5,10816.5,10816.5,10816.5,5000],["2018-02-28",9271.29,9271.29,9271.29,9271.29,100],["2018-03-01",9271.29,9271.29,9271.29,9271.29,0],["2018-03-02",9271.29,9271.29,9271.29,9271.29,0],["2018-03-05",9271.29,9271.29,9271.29,9271.29,0],["2018-03-06",9271.29,9271.29,9271.29,9271.29,0],["2018-03-07",9271.29,9271.29,9271.29,9271.29,0],["2018-03-08",9271.29,9271.29,9271.29,9271.29,0],["2018-03-09",9271.29,9271.29,9271.29,9271.29,0],["2018-03-12",9271.29,9271.29,9271.29,9271.29,0],["2018-03-13",9271.29,9271.29,9271.29,9271.29,0],["2018-03-14",9271.29,9271.29,9271.29,9271.29,0],["2018-03-15",9580.33,9580.33,9580.33,9580.33,1000],["2018-03-16",9580.33,9580.33,9580.33,9580.33,0],["2018-03-19",9580.33,9580.33,9580.33,9580.33,0],["2018-03-20",9642.14,9642.14,9642.14,9642.14,2000],["2018-03-21",9642.14,9642.14,9642.14,9642.14,10],["2018-03-22",9642.14,9642.14,9642.14,9642.14,0],["2018-03-23",9642.14,9642.14,9642.14,9642.14,0],["2018-03-26",11063.74,11063.74,11063.74,11063.74,203],["2018-03-27",9456.72,11063.74,9456.72,9456.72,100],["2018-03-28",9456.72,9456.72,9456.72,9456.72,0],["2018-03-29",9456.72,9456.72,9456.72,9456.72,0],["2018-03-30",10507.46,10816.5,10507.46,10816.5,2900],["2018-04-02",9333.1,10816.5,9333.1,10816.5,200],["2018-04-03",9580.33,10074.8,9580.33,10074.8,3800],["2018-04-04",10012.99,10012.99,9518.52,10012.99,18000],["2018-04-05",9951.18,9951.18,9951.18,9951.18,0],["2018-04-06",9951.18,9951.18,9951.18,9951.18,0],["2018-04-09",9951.18,9951.18,9951.18,9951.18,0],["2018-04-10",8776.82,8776.82,8776.82,8776.82,100],["2018-04-11",8776.82,8776.82,8776.82,8776.82,0],["2018-04-12",8776.82,8776.82,8776.82,8776.82,0],["2018-04-13",8776.82,8776.82,8776.82,8776.82,0],["2018-04-16",8776.82,8776.82,8776.82,8776.82,0],["2018-04-17",8776.82,8776.82,8776.82,8776.82,0],["2018-04-18",8776.82,8776.82,8776.82,8776.82,0],["2018-04-19",8776.82,8776.82,8776.82,8776.82,0],["2018-04-20",8776.82,8776.82,8776.82,8776.82,0],["2018-04-23",8776.82,8776.82,8776.82,8776.82,0],["2018-04-24",8776.82,8776.82,8776.82,8776.82,0],["2018-04-26",8776.82,8776.82,8776.82,8776.82,193250],["2018-04-27",8776.82,8776.82,8776.82,8776.82,0],["2018-05-02",8776.82,8776.82,8776.82,8776.82,0],["2018-05-03",8776.82,8776.82,8776.82,8776.82,0],["2018-05-04",8962.25,8962.25,8962.25,8962.25,600],["2018-05-07",8962.25,8962.25,8962.25,8962.25,0],["2018-05-08",10260.23,10260.23,10260.23,10260.23,200],["2018-05-09",10260.23,10260.23,10260.23,10260.23,0],["2018-05-10",10260.23,10260.23,10260.23,10260.23,0],["2018-05-11",10260.23,10260.23,10260.23,10260.23,0],["2018-05-14",10260.23,10260.23,10260.23,10260.23,0],["2018-05-15",10260.23,10260.23,10260.23,10260.23,0],["2018-05-16",8838.63,8838.63,8838.63,8838.63,100],["2018-05-17",8838.63,8838.63,8838.63,8838.63,0],["2018-05-18",8838.63,8838.63,8838.63,8838.63,0],["2018-05-21",8838.63,8838.63,8838.63,8838.63,0],["2018-05-22",8838.63,8838.63,8838.63,8838.63,0],["2018-05-23",10136.61,10136.61,10136.61,10136.61,4100],["2018-05-24",10136.61,10136.61,10136.61,10136.61,0],["2018-05-25",10136.61,10136.61,10136.61,10136.61,0],["2018-05-28",10136.61,10136.61,10136.61,10136.61,0],["2018-05-29",10136.61,10136.61,10136.61,10136.61,0],["2018-05-30",10136.61,10136.61,10136.61,10136.61,0],["2018-05-31",10136.61,10136.61,10136.61,10136.61,0],["2018-06-01",10136.61,10136.61,10136.61,10136.61,0],["2018-06-04",10136.61,10136.61,10136.61,10136.61,0],["2018-06-05",8632.47,8632.47,8632.47,8632.47,100],["2018-06-06",8632.47,8632.47,8632.47,8632.47,0],["2018-06-07",8632.47,8632.47,8632.47,8632.47,0],["2018-06-08",9875.02,9875.02,9875.02,9875.02,13300],["2018-06-11",9940.42,9940.42,9875.02,9875.02,2400],["2018-06-12",9875.02,9875.02,9875.02,9875.02,0],["2018-06-13",8501.67,8501.67,8501.67,8501.67,100],["2018-06-14",8501.67,8501.67,8501.67,8501.67,0],["2018-06-15",8501.67,8501.67,8501.67,8501.67,0],["2018-06-18",9744.23,9744.23,9744.23,9744.23,100],["2018-06-19",9744.23,9744.23,9744.23,9744.23,0],["2018-06-20",11182.97,11182.97,11117.57,11182.97,4600],["2018-06-21",9678.83,9678.83,9678.83,9678.83,100],["2018-06-22",9678.83,9678.83,9678.83,9678.83,0],["2018-06-25",9678.83,9678.83,9678.83,9678.83,0],["2018-06-26",9678.83,9678.83,9678.83,9678.83,0],["2018-06-27",9678.83,9678.83,9678.83,9678.83,0],["2018-06-28",9678.83,9678.83,9678.83,9678.83,0],["2018-06-29",9678.83,9678.83,9678.83,9678.83,0],["2018-07-02",9678.83,9678.83,9678.83,9678.83,0],["2018-07-03",9678.83,9678.83,9678.83,9678.83,0],["2018-07-04",9678.83,9678.83,9678.83,9678.83,0],["2018-07-05",9678.83,9678.83,9678.83,9678.83,0],["2018-07-06",9678.83,9678.83,9678.83,9678.83,0],["2018-07-09",9678.83,9678.83,9678.83,9678.83,0],["2018-07-10",9678.83,9678.83,9678.83,9678.83,0],["2018-07-11",9678.83,9678.83,9678.83,9678.83,0],["2018-07-12",9678.83,9678.83,9678.83,9678.83,0],["2018-07-13",9678.83,9678.83,9678.83,9678.83,0],["2018-07-16",9678.83,9678.83,9678.83,9678.83,0],["2018-07-17",9678.83,9678.83,9678.83,9678.83,0],["2018-07-18",9678.83,9678.83,9678.83,9678.83,0],["2018-07-19",9678.83,9678.83,9678.83,9678.83,0],["2018-07-20",9744.23,9744.23,9744.23,9744.23,11200],["2018-07-23",9744.23,9744.23,9744.23,9744.23,0],["2018-07-24",9744.23,9744.23,9744.23,9744.23,0],["2018-07-25",9744.23,9744.23,9744.23,9744.23,0],["2018-07-26",9744.23,9744.23,9744.23,9744.23,0],["2018-07-27",9744.23,9744.23,9744.23,9744.23,0],["2018-07-30",9744.23,9744.23,9744.23,9744.23,0],["2018-07-31",9744.23,9744.23,9744.23,9744.23,0],["2018-08-01",10463.6,10463.6,10463.6,10463.6,100],["2018-08-02",10463.6,10463.6,10463.6,10463.6,0],["2018-08-03",10463.6,10463.6,10463.6,10463.6,0],["2018-08-06",10463.6,10463.6,10463.6,10463.6,0],["2018-08-07",10463.6,10463.6,10463.6,10463.6,0],["2018-08-08",10463.6,10463.6,10463.6,10463.6,0],["2018-08-09",10463.6,10463.6,10463.6,10463.6,0],["2018-08-10",10463.6,10463.6,10463.6,10463.6,0],["2018-08-13",10463.6,10463.6,10463.6,10463.6,0],["2018-08-14",10529.0,10529.0,9809.62,9809.62,16100],["2018-08-15",9875.02,9875.02,9809.62,9809.62,8300],["2018-08-16",9875.02,9875.02,9875.02,9875.02,0],["2018-08-17",9875.02,9875.02,9875.02,9875.02,0],["2018-08-20",9875.02,9875.02,9875.02,9875.02,0],["2018-08-21",9875.02,9875.02,9875.02,9875.02,0],["2018-08-22",9875.02,9875.02,9875.02,9875.02,0],["2018-08-23",11313.77,11313.77,11248.37,11313.77,12100],["2018-08-24",9875.02,12425.52,9875.02,12425.52,200],["2018-08-27",9875.02,9875.02,9875.02,9875.02,100],["2018-08-28",9875.02,9875.02,9875.02,9875.02,0],["2018-08-29",9875.02,9875.02,9875.02,9875.02,0],["2018-08-30",9875.02,9875.02,9875.02,9875.02,0],["2018-08-31",11117.57,11117.57,11117.57,11117.57,100],["2018-09-04",9875.02,12621.71,9875.02,12621.71,300],["2018-09-05",10136.61,10136.61,10136.61,10136.61,100],["2018-09-06",10136.61,10136.61,10136.61,10136.61,0],["2018-09-07",10136.61,10136.61,10136.61,10136.61,0],["2018-09-10",10136.61,10136.61,10136.61,10136.61,0],["2018-09-11",11575.35,11575.35,11575.35,11575.35,100],["2018-09-12",10136.61,10136.61,10136.61,10136.61,1200],["2018-09-13",10202.01,10202.01,10202.01,10202.01,2900],["2018-09-14",10202.01,10202.01,10202.01,10202.01,0],["2018-09-17",10202.01,10202.01,10202.01,10202.01,0],["2018-09-18",11640.75,11640.75,11640.75,11640.75,100],["2018-09-19",10071.21,11967.74,10071.21,11967.74,15200],["2018-09-20",11967.74,12098.53,11967.74,12098.53,10700],["2018-09-21",11967.74,11967.74,11967.74,11967.74,0],["2018-09-24",10332.8,10332.8,10332.8,10332.8,100],["2018-09-25",10332.8,10332.8,10332.8,10332.8,0],["2018-09-26",10594.39,10594.39,10529.0,10529.0,4100],["2018-09-27",10529.0,10529.0,10529.0,10529.0,0],["2018-09-28",12033.14,12098.53,12033.14,12098.53,1000],["2018-10-01",10529.0,12360.12,10529.0,12360.12,4100],["2018-10-02",10594.39,10594.39,10594.39,10594.39,100],["2018-10-03",10594.39,10594.39,10594.39,10594.39,0],["2018-10-04",10594.39,10594.39,10594.39,10594.39,0],["2018-10-05",10594.39,10594.39,10594.39,10594.39,0],["2018-10-08",12098.53,12098.53,12098.53,12098.53,100],["2018-10-09",12098.53,12098.53,12098.53,12098.53,0],["2018-10-10",12098.53,12098.53,12098.53,12098.53,0],["2018-10-11",10986.78,13341.09,10986.78,13341.09,200],["2018-10-12",12163.93,12163.93,12163.93,12163.93,0],["2018-10-15",12163.93,12163.93,12163.93,12163.93,0],["2018-10-16",12163.93,12163.93,12163.93,12163.93,0],["2018-10-17",12163.93,12163.93,12163.93,12163.93,0],["2018-10-18",10594.39,10594.39,10594.39,10594.39,100],["2018-10-19",10594.39,10594.39,10594.39,10594.39,0],["2018-10-22",10594.39,10594.39,10594.39,10594.39,0],["2018-10-23",10594.39,10594.39,10594.39,10594.39,0],["2018-10-24",10594.39,10594.39,10594.39,10594.39,0],["2018-10-25",10594.39,10594.39,10594.39,10594.39,0],["2018-10-26",10594.39,10594.39,10594.39,10594.39,0],["2018-10-29",10594.39,10594.39,10594.39,10594.39,0],["2018-10-30",10594.39,10594.39,10594.39,10594.39,0],["2018-10-31",10594.39,10594.39,10594.39,10594.39,0],["2018-11-01",10594.39,10594.39,10594.39,10594.39,0],["2018-11-02",10594.39,10594.39,10594.39,10594.39,0],["2018-11-05",10594.39,10594.39,10594.39,10594.39,0],["2018-11-06",10594.39,10594.39,10594.39,10594.39,0],["2018-11-07",10659.79,10659.79,10659.79,10659.79,100],["2018-11-08",10659.79,10659.79,10659.79,10659.79,0],["2018-11-09",10659.79,10659.79,10659.79,10659.79,2300],["2018-11-12",10659.79,10659.79,10659.79,10659.79,0],["2018-11-13",10725.19,10725.19,10659.79,10659.79,2600],["2018-11-14",10659.79,10659.79,10659.79,10659.79,0],["2018-11-15",10725.19,10725.19,10725.19,10725.19,100],["2018-11-16",10725.19,10725.19,10725.19,10725.19,0],["2018-11-19",10725.19,10725.19,10725.19,10725.19,0],["2018-11-20",10725.19,10725.19,10725.19,10725.19,0],["2018-11-21",12294.73,12294.73,12294.73,12294.73,2100],["2018-11-22",12294.73,12294.73,12294.73,12294.73,100],["2018-11-23",10659.79,10659.79,10659.79,10659.79,100],["2018-11-26",10659.79,10659.79,10659.79,10659.79,0],["2018-11-27",10659.79,10659.79,10659.79,10659.79,0],["2018-11-28",10659.79,10659.79,10659.79,10659.79,0],["2018-11-29",10659.79,10659.79,10659.79,10659.79,0],["2018-11-30",12163.93,12163.93,12163.93,12163.93,100],["2018-12-03",10594.39,10594.39,10594.39,10594.39,100],["2018-12-04",10594.39,10594.39,10594.39,10594.39,0],["2018-12-05",10594.39,10594.39,10594.39,10594.39,0],["2018-12-06",10594.39,10594.39,10594.39,10594.39,0],["2018-12-07",10594.39,10594.39,10594.39,10594.39,0],["2018-12-10",0.0,0.0,0.0,0.0,0],["2018-12-18",14256.65,14452.84,13079.5,13733.47,11300],["2018-12-19",12425.52,13079.5,12425.52,13079.5,600],["2018-12-20",13079.5,13079.5,13079.5,13079.5,0],["2018-12-21",11771.55,11771.55,11771.55,11771.55,100],["2018-12-24",11771.55,11771.55,11771.55,11771.55,0],["2018-12-25",11771.55,11771.55,11771.55,11771.55,0],["2018-12-26",11771.55,11771.55,11771.55,11771.55,0],["2018-12-27",10594.39,10594.39,10594.39,10594.39,100],["2018-12-28",10594.39,10594.39,10594.39,10594.39,0],["2019-01-02",10594.39,10594.39,10594.39,10594.39,0],["2019-01-03",10594.39,10594.39,10594.39,10594.39,0],["2019-01-04",10594.39,10594.39,10594.39,10594.39,0],["2019-01-07",10594.39,10594.39,10594.39,10594.39,0],["2019-01-08",10594.39,10594.39,10594.39,10594.39,0],["2019-01-09",10594.39,10594.39,10594.39,10594.39,0],["2019-01-10",10594.39,10594.39,10594.39,10594.39,0],["2019-01-11",10594.39,10594.39,10594.39,10594.39,0],["2019-01-14",10594.39,10594.39,10594.39,10594.39,0],["2019-01-15",10594.39,10594.39,10594.39,10594.39,0],["2019-01-16",10594.39,10594.39,10594.39,10594.39,0],["2019-01-17",10594.39,10594.39,10594.39,10594.39,0],["2019-01-18",10594.39,10594.39,10594.39,10594.39,0],["2019-01-21",10594.39,10594.39,10594.39,10594.39,0],["2019-01-22",10594.39,10594.39,10594.39,10594.39,0],["2019-01-23",10594.39,10594.39,10594.39,10594.39,0],["2019-01-24",10594.39,10594.39,10594.39,10594.39,0],["2019-01-25",10594.39,10594.39,10594.39,10594.39,0],["2019-01-28",10594.39,10594.39,10594.39,10594.39,19000],["2019-01-29",10594.39,10594.39,10594.39,10594.39,0],["2019-01-30",10594.39,10594.39,10594.39,10594.39,10],["2019-01-31",10594.39,10594.39,10594.39,10594.39,0],["2019-02-01",10594.39,10594.39,10594.39,10594.39,0],["2019-02-11",11117.57,11117.57,11117.57,11117.57,100],["2019-02-12",11117.57,11117.57,11117.57,11117.57,0],["2019-02-13",11117.57,11117.57,11117.57,11117.57,0],["2019-02-14",11117.57,11117.57,11117.57,11117.57,0],["2019-02-15",11117.57,11117.57,11117.57,11117.57,0],["2019-02-18",11117.57,11117.57,11117.57,11117.57,0],["2019-02-19",11967.74,11967.74,11967.74,11967.74,100],["2019-02-20",10921.38,10921.38,10921.38,10921.38,100],["2019-02-21",10921.38,10921.38,10921.38,10921.38,0],["2019-02-22",10921.38,10921.38,10921.38,10921.38,0],["2019-02-25",10921.38,10921.38,10921.38,10921.38,0],["2019-02-26",10921.38,10921.38,10921.38,10921.38,0],["2019-02-27",10921.38,10921.38,10921.38,10921.38,0],["2019-02-28",11967.74,11967.74,11967.74,11967.74,100],["2019-03-01",13079.5,13144.89,13079.5,13144.89,300],["2019-03-04",14387.45,14452.84,14387.45,14452.84,1300],["2019-03-05",15826.19,15891.59,15826.19,15891.59,700],["2019-03-06",17395.73,17461.13,17395.73,17461.13,2900],["2019-03-07",19161.46,19161.46,19161.46,19161.46,800],["2019-03-08",19161.46,19161.46,19161.46,19161.46,93300],["2019-03-11",19161.46,19161.46,19161.46,19161.46,0],["2019-03-12",17264.94,17264.94,17264.94,17264.94,100],["2019-03-13",15564.6,15564.6,15564.6,15564.6,100],["2019-03-14",15564.6,15564.6,15564.6,15564.6,0],["2019-03-15",14060.46,14060.46,14060.46,14060.46,100],["2019-03-18",12687.11,12687.11,12687.11,12687.11,100],["2019-03-19",11771.55,11771.55,11509.96,11509.96,4700],["2019-03-20",11509.96,12425.52,11509.96,12425.52,13100],["2019-03-21",11575.35,11575.35,11182.97,11182.97,44100],["2019-03-22",11182.97,11182.97,11182.97,11182.97,0],["2019-03-25",11182.97,11182.97,11182.97,11182.97,0],["2019-03-26",11182.97,12294.73,11182.97,12294.73,200],["2019-03-27",11182.97,13471.88,11182.97,13471.88,9900],["2019-03-28",12163.93,12163.93,12163.93,12163.93,100],["2019-03-29",10986.78,13341.09,10986.78,13341.09,200],["2019-04-01",12033.14,14649.04,12033.14,14649.04,7200],["2019-04-02",13210.29,15041.42,13210.29,15041.42,27800],["2019-04-03",13537.28,15041.42,13537.28,15041.42,1300],["2019-04-04",13733.47,16545.56,13733.47,16545.56,21000],["2019-04-05",14910.63,14910.63,14910.63,14910.63,100],["2019-04-08",13602.68,13602.68,13602.68,13602.68,100],["2019-04-09",12948.7,12948.7,12948.7,12948.7,100],["2019-04-10",12556.32,14060.46,12556.32,14060.46,200],["2019-04-11",13079.5,13079.5,13079.5,13079.5,100],["2019-04-12",13079.5,13079.5,13079.5,13079.5,0],["2019-04-16",11902.34,14387.45,11902.34,14387.45,300],["2019-04-17",13144.89,13144.89,13144.89,13144.89,100],["2019-04-18",12163.93,12163.93,12163.93,12163.93,100],["2019-04-19",12163.93,12163.93,12163.93,12163.93,100],["2019-04-22",12163.93,12163.93,12163.93,12163.93,0],["2019-04-23",12163.93,13341.09,12163.93,13341.09,200],["2019-04-24",12033.14,14649.04,12033.14,14649.04,200],["2019-04-25",13210.29,13210.29,13210.29,13210.29,18400],["2019-04-26",12163.93,12163.93,12163.93,12163.93,200],["2019-05-02",12360.12,12360.12,12294.73,12294.73,200],["2019-05-03",11117.57,11117.57,11117.57,11117.57,100],["2019-05-06",12229.33,12229.33,12229.33,12229.33,100],["2019-05-07",12229.33,12229.33,12229.33,12229.33,100],["2019-05-08",13079.5,13079.5,13079.5,13079.5,100],["2019-05-09",12229.33,14060.46,12229.33,14060.46,200],["2019-05-10",12752.51,12752.51,12752.51,12752.51,100],["2019-05-13",12556.32,12556.32,12556.32,12556.32,100],["2019-05-14",11902.34,11902.34,11902.34,11902.34,2400],["2019-05-15",11902.34,11902.34,11902.34,11902.34,0],["2019-05-16",12033.14,12033.14,12033.14,12033.14,1300],["2019-05-17",12033.14,12033.14,12033.14,12033.14,0],["2019-05-20",12033.14,12033.14,12033.14,12033.14,0],["2019-05-21",12033.14,12033.14,12033.14,12033.14,0],["2019-05-22",12033.14,12033.14,12033.14,12033.14,0],["2019-05-23",11687.36,12863.01,11687.36,12863.01,200],["2019-05-24",11894.83,12793.85,11894.83,12793.85,200],["2019-05-27",12724.7,12724.7,12724.7,12724.7,200],["2019-05-28",12724.7,12724.7,12724.7,12724.7,0],["2019-05-29",11963.98,12793.85,11963.98,12793.85,200],["2019-05-30",12793.85,12793.85,12793.85,12793.85,0],["2019-05-31",12793.85,12793.85,12793.85,12793.85,0],["2019-06-03",12724.7,12724.7,12724.7,12724.7,100],["2019-06-04",12724.7,12724.7,12724.7,12724.7,0],["2019-06-05",12724.7,12724.7,12724.7,12724.7,0],["2019-06-06",12724.7,12724.7,12724.7,12724.7,0],["2019-06-07",12724.7,12724.7,12724.7,12724.7,0],["2019-06-10",13485.41,13485.41,13485.41,13485.41,100],["2019-06-11",13485.41,13485.41,13485.41,13485.41,0],["2019-06-12",13485.41,13485.41,13485.41,13485.41,0],["2019-06-13",13485.41,13485.41,13485.41,13485.41,0],["2019-06-14",13485.41,13485.41,13485.41,13485.41,100],["2019-06-17",12240.61,12240.61,12240.61,12240.61,100],["2019-06-18",13416.26,13416.26,13416.26,13416.26,100],["2019-06-19",12309.76,12309.76,12309.76,12309.76,100],["2019-06-20",12309.76,12309.76,12309.76,12309.76,0],["2019-06-21",12309.76,12309.76,12309.76,12309.76,0],["2019-06-24",13485.41,13485.41,13485.41,13485.41,100],["2019-06-25",13485.41,13485.41,13485.41,13485.41,0],["2019-06-26",14384.44,14384.44,12655.54,12655.54,5000],["2019-06-27",12655.54,12655.54,12655.54,12655.54,0],["2019-06-28",13485.41,13485.41,13485.41,13485.41,100],["2019-07-01",13485.41,13485.41,13485.41,13485.41,0],["2019-07-02",13485.41,13485.41,13485.41,13485.41,0],["2019-07-03",13485.41,13485.41,13485.41,13485.41,0],["2019-07-04",14176.97,14176.97,14176.97,14176.97,100],["2019-07-05",13070.48,13070.48,13070.48,13070.48,100],["2019-07-08",13070.48,13070.48,13070.48,13070.48,0],["2019-07-09",13070.48,13070.48,13070.48,13070.48,0],["2019-07-10",13070.48,13070.48,13070.48,13070.48,0],["2019-07-11",13070.48,13070.48,13070.48,13070.48,0],["2019-07-12",13070.48,13070.48,13070.48,13070.48,0],["2019-07-15",13070.48,13070.48,13070.48,13070.48,0],["2019-07-16",13070.48,13070.48,13070.48,13070.48,0],["2019-07-17",13139.63,13139.63,13139.63,13139.63,15100],["2019-07-18",13139.63,13139.63,13139.63,13139.63,0],["2019-07-19",13139.63,13139.63,13139.63,13139.63,0],["2019-07-22",13485.41,13485.41,13485.41,13485.41,3000],["2019-07-23",13070.48,14038.66,13070.48,14038.66,200],["2019-07-24",12932.16,14107.82,12932.16,14107.82,200],["2019-07-25",14107.82,14107.82,14107.82,14107.82,0],["2019-07-26",13070.48,15145.16,13070.48,15145.16,200],["2019-07-29",13692.88,16528.27,13692.88,16528.27,200],["2019-07-30",16528.27,16528.27,16528.27,16528.27,0],["2019-07-31",14937.69,14937.69,14937.69,14937.69,100],["2019-08-01",13623.72,13623.72,13623.72,13623.72,100],["2019-08-02",13623.72,13623.72,13623.72,13623.72,0],["2019-08-05",13623.72,13623.72,13623.72,13623.72,0],["2019-08-06",13692.88,13692.88,13692.88,13692.88,500],["2019-08-07",14937.69,14937.69,14937.69,14937.69,100],["2019-08-08",15145.16,15145.16,15145.16,15145.16,100],["2019-08-09",15836.72,15836.72,15836.72,15836.72,100],["2019-08-12",15836.72,15836.72,15836.72,15836.72,0],["2019-08-13",15836.72,15836.72,15836.72,15836.72,0],["2019-08-14",15836.72,15836.72,15836.72,15836.72,0],["2019-08-15",15214.31,15214.31,15214.31,15214.31,100],["2019-08-16",15905.87,16528.27,15905.87,16528.27,18800],["2019-08-19",16528.27,16528.27,16528.27,16528.27,0],["2019-08-20",16528.27,16528.27,16528.27,16528.27,0],["2019-08-21",16528.27,16528.27,16528.27,16528.27,0],["2019-08-22",16528.27,16528.27,16528.27,16528.27,0],["2019-08-23",16528.27,16528.27,16528.27,16528.27,0],["2019-08-26",16528.27,16528.27,16528.27,16528.27,0],["2019-08-27",18049.71,18049.71,18049.71,18049.71,100],["2019-08-28",18049.71,18049.71,18049.71,18049.71,0],["2019-08-29",18049.71,18049.71,18049.71,18049.71,0],["2019-08-30",18049.71,18049.71,18049.71,18049.71,0],["2019-09-03",18049.71,18049.71,18049.71,18049.71,0],["2019-09-04",18049.71,18049.71,18049.71,18049.71,0],["2019-09-05",18049.71,18049.71,18049.71,18049.71,0],["2019-09-06",18049.71,18049.71,18049.71,18049.71,0],["2019-09-09",18049.71,18049.71,18049.71,18049.71,0],["2019-09-10",19294.51,19294.51,19294.51,19294.51,100],["2019-09-11",17427.3,17427.3,17427.3,17427.3,500],["2019-09-12",17427.3,17427.3,17427.3,17427.3,0],["2019-09-13",15698.4,15698.4,15698.4,15698.4,100],["2019-09-16",17150.68,17150.68,14246.13,14246.13,1100],["2019-09-17",13969.5,13969.5,13969.5,13969.5,100],["2019-09-18",14176.97,14176.97,14176.97,14176.97,300],["2019-09-19",14176.97,14176.97,14176.97,14176.97,0],["2019-09-20",14176.97,14176.97,14176.97,14176.97,0],["2019-09-23",13900.35,13900.35,13900.35,13900.35,100],["2019-09-24",13900.35,13900.35,13900.35,13900.35,0],["2019-09-25",13070.48,13070.48,13070.48,13070.48,100],["2019-09-26",12863.01,12863.01,12863.01,12863.01,100],["2019-09-27",12863.01,12863.01,12863.01,12863.01,0],["2019-09-30",12863.01,12863.01,12863.01,12863.01,0],["2019-10-01",12863.01,12863.01,12863.01,12863.01,0],["2019-10-02",12863.01,12863.01,12863.01,12863.01,0],["2019-10-03",12863.01,12863.01,12863.01,12863.01,0],["2019-10-04",13001.32,13001.32,13001.32,13001.32,2600],["2019-10-07",12863.01,12863.01,12863.01,12863.01,100],["2019-10-08",12863.01,12863.01,12863.01,12863.01,0],["2019-10-09",14107.82,14107.82,14107.82,14107.82,100],["2019-10-10",12932.16,15490.94,12932.16,15490.94,600],["2019-10-11",15490.94,15490.94,15490.94,15490.94,0],["2019-10-14",15490.94,15490.94,15490.94,15490.94,0],["2019-10-15",15490.94,15490.94,15490.94,15490.94,0],["2019-10-16",15490.94,15490.94,15490.94,15490.94,0],["2019-10-17",16943.21,16943.21,16943.21,16943.21,100],["2019-10-18",17911.39,17911.39,16597.43,16597.43,300],["2019-10-21",18188.02,18188.02,18188.02,18188.02,100],["2019-10-22",19916.92,19916.92,19916.92,19916.92,100],["2019-10-23",19916.92,19916.92,19916.92,19916.92,0],["2019-10-24",19916.92,19916.92,19916.92,19916.92,0],["2019-10-25",19916.92,19916.92,19916.92,19916.92,0],["2019-10-28",19916.92,19916.92,19916.92,19916.92,0],["2019-10-29",21784.13,21784.13,17980.55,17980.55,600],["2019-10-30",19778.61,19778.61,19778.61,19778.61,100],["2019-10-31",21645.82,21645.82,20746.79,20746.79,1700],["2019-11-01",20746.79,20746.79,20746.79,20746.79,0],["2019-11-04",20746.79,20746.79,20746.79,20746.79,0],["2019-11-05",20746.79,20746.79,20746.79,20746.79,0],["2019-11-06",18672.11,18672.11,18672.11,18672.11,100],["2019-11-07",20539.32,20539.32,20539.32,20539.32,100],["2019-11-08",20539.32,20539.32,20539.32,20539.32,0],["2019-11-11",22475.69,22475.69,22475.69,22475.69,100],["2019-11-12",22475.69,22475.69,22475.69,22475.69,0],["2019-11-13",22475.69,22475.69,22475.69,22475.69,0],["2019-11-14",22475.69,22475.69,22475.69,22475.69,0],["2019-11-15",22475.69,22475.69,22475.69,22475.69,0],["2019-11-18",22475.69,22475.69,22475.69,22475.69,0],["2019-11-19",20262.7,20262.7,20262.7,20262.7,600],["2019-11-20",22199.06,22199.06,22199.06,22199.06,100],["2019-11-21",22199.06,22199.06,22199.06,22199.06,0],["2019-11-22",22199.06,22199.06,22199.06,22199.06,0],["2019-11-25",22199.06,22199.06,22199.06,22199.06,0],["2019-11-26",22199.06,22199.06,22199.06,22199.06,0],["2019-11-27",22475.69,22475.69,22475.69,22475.69,100],["2019-11-28",22475.69,22475.69,22475.69,22475.69,0],["2019-11-29",22475.69,22475.69,22475.69,22475.69,0],["2019-12-02",22475.69,22475.69,22475.69,22475.69,0],["2019-12-03",22475.69,22475.69,22475.69,22475.69,0],["2019-12-04",22475.69,22475.69,22475.69,22475.69,0],["2019-12-05",22475.69,22475.69,22475.69,22475.69,0],["2019-12-06",22475.69,22475.69,22475.69,22475.69,0],["2019-12-09",22475.69,22475.69,22475.69,22475.69,0],["2019-12-10",22475.69,22475.69,22475.69,22475.69,0],["2019-12-11",22475.69,22475.69,22475.69,22475.69,0],["2019-12-12",22475.69,22475.69,22475.69,22475.69,0],["2019-12-13",22475.69,22475.69,22475.69,22475.69,0],["2019-12-16",22475.69,22475.69,22475.69,22475.69,0],["2019-12-17",22475.69,22475.69,22475.69,22475.69,0],["2019-12-18",22475.69,22475.69,22475.69,22475.69,0],["2019-12-19",22475.69,22475.69,22475.69,22475.69,0],["2019-12-20",22475.69,22475.69,22475.69,22475.69,0],["2019-12-23",22475.69,22475.69,22475.69,22475.69,0],["2019-12-24",22475.69,22475.69,22475.69,22475.69,0],["2019-12-25",22475.69,22475.69,22475.69,22475.69,0],["2019-12-26",22475.69,22475.69,22475.69,22475.69,0],["2019-12-27",22475.69,22475.69,22475.69,22475.69,0],["2019-12-30",22475.69,22475.69,22475.69,22475.69,0],["2019-12-31",22475.69,22475.69,22475.69,22475.69,0],["2020-01-02",22475.69,22475.69,22475.69,22475.69,0],["2020-01-03",22475.69,22475.69,22475.69,22475.69,0],["2020-01-06",22475.69,22475.69,22475.69,22475.69,0],["2020-01-07",22475.69,22475.69,22475.69,22475.69,0],["2020-01-08",22475.69,22475.69,22475.69,22475.69,0],["2020-01-09",22475.69,22475.69,22475.69,22475.69,0],["2020-01-10",22475.69,22475.69,22475.69,22475.69,0],["2020-01-13",22475.69,22475.69,22475.69,22475.69,0],["2020-01-14",22475.69,22475.69,22475.69,22475.69,0],["2020-01-15",22475.69,22475.69,22475.69,22475.69,0],["2020-01-16",22475.69,22475.69,22475.69,22475.69,0],["2020-01-17",22475.69,22475.69,22475.69,22475.69,0],["2020-01-20",20262.7,20262.7,20262.7,20262.7,100],["2020-01-21",18257.17,18257.17,18257.17,18257.17,100],["2020-01-22",16459.12,19986.07,16459.12,19986.07,300],["2020-01-30",21922.44,21922.44,21922.44,21922.44,100],["2020-01-31",21922.44,21922.44,21922.44,21922.44,0],["2020-02-03",21922.44,21922.44,21922.44,21922.44,0],["2020-02-04",21922.44,21922.44,21922.44,21922.44,0],["2020-02-05",21922.44,21922.44,21922.44,21922.44,0],["2020-02-06",21922.44,21922.44,21922.44,21922.44,0],["2020-02-07",21922.44,21922.44,21922.44,21922.44,0],["2020-02-10",21922.44,21922.44,21922.44,21922.44,0],["2020-02-11",21922.44,21922.44,21922.44,21922.44,0],["2020-02-12",21922.44,21922.44,21922.44,21922.44,0],["2020-02-13",21922.44,21922.44,21922.44,21922.44,0],["2020-02-14",21922.44,21922.44,21922.44,21922.44,0],["2020-02-17",19778.61,19778.61,19778.61,19778.61,100],["2020-02-18",19778.61,19778.61,19778.61,19778.61,0],["2020-02-19",19778.61,19778.61,19778.61,19778.61,0],["2020-02-20",19778.61,19778.61,19778.61,19778.61,0],["2020-02-21",19778.61,19778.61,19778.61,19778.61,0],["2020-02-24",19778.61,19778.61,19778.61,19778.61,0],["2020-02-25",19778.61,19778.61,19778.61,19778.61,0],["2020-02-26",19778.61,19778.61,19778.61,19778.61,0],["2020-02-27",19778.61,19778.61,19778.61,19778.61,0],["2020-02-28",19778.61,19778.61,19778.61,19778.61,0],["2020-03-02",19778.61,19778.61,19778.61,19778.61,0],["2020-03-03",20677.63,20677.63,20677.63,20677.63,100],["2020-03-04",20677.63,20677.63,20677.63,20677.63,0],["2020-03-05",22683.16,22683.16,22683.16,22683.16,100],["2020-03-06",22683.16,22683.16,22683.16,22683.16,0],["2020-03-09",22683.16,22683.16,22683.16,22683.16,0],["2020-03-10",24826.99,24826.99,24826.99,24826.99,100],["2020-03-11",24826.99,24826.99,24826.99,24826.99,0],["2020-03-12",27178.29,27178.29,27178.29,27178.29,100],["2020-03-13",27178.29,27178.29,27178.29,27178.29,0],["2020-03-16",27178.29,27178.29,27178.29,27178.29,0],["2020-03-17",27178.29,27178.29,27178.29,27178.29,0],["2020-03-18",27178.29,27178.29,27178.29,27178.29,0],["2020-03-19",27178.29,27178.29,27178.29,27178.29,0],["2020-03-20",27178.29,27178.29,27178.29,27178.29,0],["2020-03-23",27178.29,27178.29,27178.29,27178.29,0],["2020-03-24",27178.29,27178.29,27178.29,27178.29,0],["2020-03-25",27178.29,27178.29,27178.29,27178.29,0],["2020-03-26",27178.29,27178.29,27178.29,27178.29,0],["2020-03-27",27178.29,27178.29,27178.29,27178.29,0],["2020-03-30",27178.29,27178.29,27178.29,27178.29,0],["2020-03-31",27178.29,27178.29,27178.29,27178.29,0],["2020-04-01",27178.29,27178.29,27178.29,27178.29,0],["2020-04-03",27178.29,27178.29,27178.29,27178.29,0],["2020-04-06",27178.29,27178.29,27178.29,27178.29,0],["2020-04-07",27178.29,27178.29,27178.29,27178.29,0],["2020-04-08",27178.29,27178.29,27178.29,27178.29,0],["2020-04-09",27178.29,27178.29,27178.29,27178.29,0],["2020-04-10",27178.29,27178.29,27178.29,27178.29,0],["2020-04-13",27178.29,27178.29,27178.29,27178.29,0],["2020-04-14",27178.29,27178.29,27178.29,27178.29,0],["2020-04-15",27178.29,27178.29,27178.29,27178.29,0],["2020-04-16",27178.29,27178.29,27178.29,27178.29,0],["2020-04-17",27178.29,27178.29,27178.29,27178.29,0],["2020-04-20",27178.29,27178.29,27178.29,27178.29,0],["2020-04-21",27178.29,27178.29,27178.29,27178.29,0],["2020-04-22",27178.29,27178.29,27178.29,27178.29,0],["2020-04-23",27178.29,27178.29,27178.29,27178.29,0],["2020-04-24",27178.29,27178.29,27178.29,27178.29,0],["2020-04-27",27178.29,27178.29,27178.29,27178.29,0],["2020-04-28",27178.29,27178.29,27178.29,27178.29,0],["2020-04-29",27178.29,27178.29,27178.29,27178.29,0],["2020-05-04",27178.29,27178.29,27178.29,27178.29,0],["2020-05-05",27178.29,27178.29,27178.29,27178.29,0],["2020-05-06",27178.29,27178.29,27178.29,27178.29,0],["2020-05-07",27178.29,27178.29,27178.29,27178.29,0],["2020-05-08",27178.29,27178.29,27178.29,27178.29,0],["2020-05-11",27178.29,27178.29,27178.29,27178.29,0],["2020-05-12",27178.29,27178.29,27178.29,27178.29,0],["2020-05-13",27178.29,27178.29,27178.29,27178.29,0],["2020-05-14",27178.29,27178.29,27178.29,27178.29,0],["2020-05-15",27178.29,27178.29,27178.29,27178.29,0],["2020-05-18",27178.29,27178.29,27178.29,27178.29,0],["2020-05-19",27178.29,27178.29,27178.29,27178.29,0],["2020-05-20",27178.29,27178.29,27178.29,27178.29,0],["2020-05-21",27178.29,27178.29,27178.29,27178.29,0],["2020-05-22",27178.29,27178.29,27178.29,27178.29,0],["2020-05-25",27178.29,27178.29,27178.29,27178.29,0],["2020-05-26",24481.21,24481.21,24481.21,24481.21,100],["2020-05-27",22060.75,22060.75,22060.75,22060.75,300],["2020-05-28",22060.75,22060.75,22060.75,22060.75,0],["2020-05-29",22060.75,22060.75,22060.75,22060.75,0],["2020-06-01",22060.75,22060.75,22060.75,22060.75,0],["2020-06-02",24135.43,24135.43,19916.92,19916.92,300],["2020-06-03",17980.55,19986.07,17980.55,19986.07,200],["2020-06-04",19986.07,19986.07,19363.67,19916.92,300],["2020-06-05",18672.11,18672.11,18672.11,18672.11,100],["2020-06-08",16943.21,16943.21,16943.21,16943.21,100],["2020-06-09",17288.99,17565.61,17288.99,17288.99,2300],["2020-06-10",16943.21,16943.21,16943.21,16943.21,100],["2020-06-11",16943.21,16943.21,16943.21,16943.21,0],["2020-06-12",16943.21,16943.21,16943.21,16943.21,0],["2020-06-15",16943.21,16943.21,16943.21,16943.21,0],["2020-06-16",16943.21,16943.21,16943.21,16943.21,0],["2020-06-17",16251.65,16251.65,16251.65,16251.65,2800],["2020-06-18",16251.65,16251.65,16251.65,16251.65,0],["2020-06-19",16251.65,16251.65,16251.65,16251.65,0],["2020-06-22",16251.65,16251.65,16251.65,16251.65,0],["2020-06-23",16251.65,16251.65,16251.65,16251.65,0],["2020-06-24",16251.65,16251.65,16251.65,16251.65,0],["2020-06-25",16251.65,16251.65,16251.65,16251.65,0],["2020-06-26",16251.65,16251.65,16251.65,16251.65,0],["2020-06-29",16251.65,16251.65,16251.65,16251.65,0],["2020-06-30",14661.06,14661.06,14661.06,14661.06,100],["2020-07-01",13208.79,13208.79,13208.79,13208.79,800],["2020-07-02",13208.79,13208.79,13208.79,13208.79,0],["2020-07-03",13208.79,13208.79,13208.79,13208.79,0],["2020-07-06",13208.79,13208.79,13208.79,13208.79,0],["2020-07-07",13208.79,13208.79,13208.79,13208.79,0],["2020-07-08",12309.76,13485.41,12240.61,13485.41,900],["2020-07-09",13485.41,13485.41,13485.41,13485.41,0],["2020-07-10",13485.41,13485.41,13485.41,13485.41,0],["2020-07-13",13485.41,13485.41,13485.41,13485.41,0],["2020-07-14",13485.41,13485.41,13485.41,13485.41,0],["2020-07-15",13485.41,13485.41,13485.41,13485.41,0],["2020-07-16",13485.41,13485.41,13485.41,13485.41,0],["2020-07-17",14797.51,14797.51,13631.2,13631.2,400],["2020-07-20",13631.2,13631.2,13631.2,13631.2,0],["2020-07-21",13558.31,13558.31,13485.41,13485.41,1600],["2020-07-22",13485.41,13485.41,13485.41,13485.41,0],["2020-07-23",13485.41,13485.41,13485.41,13485.41,0],["2020-07-24",13485.41,13485.41,13485.41,13485.41,0],["2020-07-27",13485.41,13485.41,13485.41,13485.41,100],["2020-07-28",13485.41,13485.41,13485.41,13485.41,0],["2020-07-29",13485.41,13485.41,13485.41,13485.41,0],["2020-07-30",13485.41,13485.41,13485.41,13485.41,0],["2020-07-31",14797.51,14797.51,13412.52,13412.52,400],["2020-08-03",14724.61,14724.61,13266.73,13266.73,200],["2020-08-04",13266.73,13266.73,13266.73,13266.73,0],["2020-08-05",13485.41,13485.41,13485.41,13485.41,400],["2020-08-06",13704.09,14797.51,13704.09,13849.88,1300],["2020-08-07",13849.88,13849.88,13849.88,13849.88,0],["2020-08-10",15234.87,15234.87,15234.87,15234.87,800],["2020-08-11",16692.75,16692.75,16692.75,16692.75,600],["2020-08-12",16692.75,16692.75,16692.75,16692.75,0],["2020-08-13",18296.42,18296.42,15380.66,15380.66,9300],["2020-08-14",14360.14,14360.14,14360.14,14360.14,100],["2020-08-17",13631.2,13631.2,13631.2,13631.2,100],["2020-08-18",13631.2,13631.2,13631.2,13631.2,500],["2020-08-19",13631.2,13631.2,13631.2,13631.2,0],["2020-08-20",14943.3,14943.3,13922.78,13922.78,200],["2020-08-21",13704.09,15307.77,13704.09,15307.77,200],["2020-08-24",13995.67,16838.54,13995.67,16838.54,300],["2020-08-25",15380.66,15380.66,15380.66,15380.66,300],["2020-08-26",15380.66,15380.66,15380.66,15380.66,0],["2020-08-27",15380.66,15380.66,15380.66,15380.66,0],["2020-08-28",15380.66,15380.66,15380.66,15380.66,0],["2020-08-31",16036.71,16036.71,16036.71,16036.71,100],["2020-09-01",15745.13,15745.13,15745.13,15745.13,100],["2020-09-03",15380.66,16401.18,15380.66,15380.66,10200],["2020-09-04",15380.66,15380.66,15380.66,15380.66,0],["2020-09-07",15380.66,15380.66,15380.66,15380.66,0],["2020-09-08",15380.66,15380.66,15380.66,15380.66,0],["2020-09-09",15380.66,15380.66,15380.66,15380.66,2500],["2020-09-10",15380.66,15380.66,15380.66,15380.66,0],["2020-09-11",15380.66,15380.66,15380.66,15380.66,0],["2020-09-14",15380.66,15380.66,15380.66,15380.66,200],["2020-09-15",15380.66,15380.66,15380.66,15380.66,0],["2020-09-16",15380.66,15380.66,15380.66,15380.66,0],["2020-09-17",15380.66,15380.66,15380.66,15380.66,0],["2020-09-18",15380.66,15380.66,15380.66,15380.66,0],["2020-09-21",15380.66,15380.66,15380.66,15380.66,0],["2020-09-22",15453.55,15453.55,15453.55,15453.55,100],["2020-09-23",15453.55,15453.55,15453.55,15453.55,0],["2020-09-24",15453.55,15453.55,15453.55,15453.55,0],["2020-09-25",15453.55,15453.55,15453.55,15453.55,0],["2020-09-28",15453.55,15453.55,15453.55,15453.55,0],["2020-09-29",15453.55,15453.55,15453.55,15453.55,0],["2020-09-30",16765.65,16765.65,16765.65,16765.65,100],["2020-10-01",16765.65,16765.65,16765.65,16765.65,0],["2020-10-02",16765.65,16765.65,16765.65,16765.65,0],["2020-10-05",16765.65,16765.65,16765.65,16765.65,0],["2020-10-06",16765.65,16765.65,16765.65,16765.65,0],["2020-10-07",16765.65,16765.65,16765.65,16765.65,0],["2020-10-08",16765.65,16765.65,16765.65,16765.65,0],["2020-10-09",16765.65,16765.65,16765.65,16765.65,0],["2020-10-12",16765.65,16765.65,16765.65,16765.65,0],["2020-10-13",16765.65,16765.65,16765.65,16765.65,0],["2020-10-14",16765.65,16765.65,16765.65,16765.65,0],["2020-10-15",16765.65,16765.65,16765.65,16765.65,0],["2020-10-16",16765.65,16765.65,16765.65,16765.65,0],["2020-10-19",16765.65,16765.65,16765.65,16765.65,2000],["2020-10-20",16765.65,16765.65,16765.65,16765.65,215200],["2020-10-21",16765.65,16765.65,16765.65,16765.65,0],["2020-10-22",16765.65,16765.65,16765.65,16765.65,0],["2020-10-23",16765.65,16765.65,16765.65,16765.65,0],["2020-10-26",16765.65,16765.65,16765.65,16765.65,0],["2020-10-27",16765.65,16765.65,16765.65,16765.65,0],["2020-10-28",16765.65,16765.65,16765.65,16765.65,0],["2020-10-29",16765.65,16765.65,16765.65,16765.65,0],["2020-10-30",18150.64,18150.64,18150.64,18150.64,100],["2020-11-02",18150.64,18150.64,18150.64,18150.64,0],["2020-11-03",19244.05,19244.05,19244.05,19244.05,100],["2020-11-04",19244.05,19244.05,19244.05,19244.05,0],["2020-11-05",19244.05,19244.05,19244.05,19244.05,0],["2020-11-06",19244.05,19244.05,19244.05,19244.05,0],["2020-11-09",18806.68,18806.68,17348.8,17348.8,1600],["2020-11-10",17348.8,17348.8,17348.8,17348.8,0],["2020-11-11",17348.8,17348.8,17348.8,17348.8,0],["2020-11-12",15672.24,15672.24,15672.24,15672.24,900],["2020-11-13",15672.24,15672.24,15672.24,15672.24,0],["2020-11-16",15672.24,15672.24,15672.24,15672.24,0],["2020-11-17",16765.65,16765.65,14651.72,14651.72,5100],["2020-11-18",16109.6,16109.6,16109.6,16109.6,600],["2020-11-19",16109.6,16109.6,16109.6,16109.6,0],["2020-11-20",14651.72,14651.72,14651.72,14651.72,100],["2020-11-23",14651.72,14651.72,14651.72,14651.72,0],["2020-11-24",14797.51,14797.51,14797.51,14797.51,3000],["2020-11-25",14943.3,14943.3,14870.4,14870.4,1900],["2020-11-26",14870.4,14870.4,14870.4,14870.4,0],["2020-11-27",14870.4,14870.4,14870.4,14870.4,0],["2020-11-30",14870.4,14870.4,14870.4,14870.4,0],["2020-12-01",14870.4,14870.4,14870.4,14870.4,0],["2020-12-02",14870.4,14870.4,14870.4,14870.4,0],["2020-12-03",16036.71,16036.71,16036.71,16036.71,100],["2020-12-04",14724.61,14724.61,14724.61,14724.61,100],["2020-12-07",14724.61,14724.61,14724.61,14724.61,0],["2020-12-08",14724.61,14724.61,14724.61,14724.61,0],["2020-12-09",14724.61,14724.61,14724.61,14724.61,0],["2020-12-10",14724.61,14724.61,14724.61,14724.61,0],["2020-12-11",14724.61,14724.61,14724.61,14724.61,0],["2020-12-14",14724.61,14724.61,14724.61,14724.61,0],["2020-12-15",14724.61,14724.61,14724.61,14724.61,0],["2020-12-16",14724.61,14724.61,14724.61,14724.61,0],["2020-12-17",14724.61,14724.61,14724.61,14724.61,0],["2020-12-18",14724.61,14724.61,14724.61,14724.61,0],["2020-12-21",14724.61,14724.61,14724.61,14724.61,0],["2020-12-22",14724.61,14724.61,14724.61,14724.61,0],["2020-12-23",14724.61,14724.61,14724.61,14724.61,0],["2020-12-24",14724.61,14724.61,14724.61,14724.61,0],["2020-12-25",14724.61,14724.61,14724.61,14724.61,0],["2020-12-28",14724.61,14724.61,14724.61,14724.61,0],["2020-12-29",14724.61,14724.61,14724.61,14724.61,0],["2020-12-30",14724.61,14724.61,14724.61,14724.61,0],["2020-12-31",14724.61,14724.61,14724.61,14724.61,0],["2021-01-04",14724.61,14724.61,14724.61,14724.61,0],["2021-01-05",14724.61,14724.61,14724.61,14724.61,0],["2021-01-06",14724.61,14724.61,14724.61,14724.61,0],["2021-01-07",14724.61,14724.61,14724.61,14724.61,0],["2021-01-08",16182.5,16182.5,15016.19,16182.5,5600],["2021-01-11",16109.6,16182.5,16109.6,16182.5,200],["2021-01-12",16182.5,16182.5,16182.5,16182.5,0],["2021-01-13",16182.5,16182.5,16182.5,16182.5,0],["2021-01-14",16328.28,17786.17,16328.28,16401.18,218400],["2021-01-15",14870.4,14870.4,14870.4,14870.4,10100],["2021-01-18",14870.4,14870.4,14870.4,14870.4,0],["2021-01-19",16328.28,16328.28,16328.28,16328.28,200],["2021-01-20",17931.95,17931.95,15307.77,15307.77,200],["2021-01-21",14651.72,14651.72,14651.72,14651.72,100],["2021-01-22",16109.6,16109.6,16109.6,16109.6,100],["2021-01-25",17713.27,17713.27,17713.27,17713.27,100],["2021-01-26",17713.27,17713.27,17713.27,17713.27,0],["2021-01-27",17713.27,17713.27,17713.27,17713.27,0],["2021-01-28",17713.27,17713.27,17713.27,17713.27,0],["2021-01-29",17713.27,17713.27,17713.27,17713.27,100],["2021-02-01",17713.27,17713.27,17713.27,17713.27,0],["2021-02-02",17713.27,17713.27,17713.27,17713.27,0],["2021-02-03",17713.27,17713.27,17713.27,17713.27,0],["2021-02-04",17786.17,17786.17,17786.17,17786.17,100],["2021-02-05",17786.17,17786.17,17786.17,17786.17,0],["2021-02-08",19389.84,19389.84,19389.84,19389.84,100],["2021-02-09",19972.99,19972.99,19972.99,19972.99,100],["2021-02-17",21795.34,21795.34,21139.3,21139.3,1100],["2021-02-18",21795.34,21795.34,21795.34,21795.34,100],["2021-02-19",21795.34,21795.34,21795.34,21795.34,0],["2021-02-22",21795.34,21795.34,21795.34,21795.34,0],["2021-02-23",21795.34,21795.34,21795.34,21795.34,0],["2021-02-24",21795.34,21795.34,21795.34,21795.34,0],["2021-02-25",21795.34,21795.34,21795.34,21795.34,0],["2021-02-26",19681.41,19681.41,19681.41,19681.41,2000],["2021-03-01",21066.4,21066.4,21066.4,21066.4,100],["2021-03-02",21066.4,21066.4,21066.4,21066.4,0],["2021-03-03",19025.37,20920.61,19025.37,20920.61,2500],["2021-03-04",18952.47,19608.52,18879.58,19608.52,500],["2021-03-05",19608.52,19608.52,19608.52,19608.52,0],["2021-03-08",19608.52,19608.52,19608.52,19608.52,0],["2021-03-09",19608.52,19608.52,19608.52,19608.52,0],["2021-03-10",19608.52,19608.52,19608.52,19608.52,0],["2021-03-11",19608.52,19608.52,19608.52,19608.52,0],["2021-03-12",19608.52,19608.52,19608.52,19608.52,0],["2021-03-15",19608.52,19608.52,19608.52,19608.52,0],["2021-03-16",19608.52,19608.52,19608.52,19608.52,0],["2021-03-17",20337.46,20337.46,20264.57,20264.57,600],["2021-03-18",20774.82,20774.82,20774.82,20774.82,200],["2021-03-19",20774.82,20774.82,20774.82,20774.82,0],["2021-03-22",22742.97,22742.97,22742.97,22742.97,100],["2021-03-23",22742.97,22742.97,22742.97,22742.97,0],["2021-03-24",22742.97,22742.97,22742.97,22742.97,0],["2021-03-25",22742.97,22742.97,22742.97,22742.97,0],["2021-03-26",24929.79,24929.79,20483.25,20483.25,400],["2021-03-29",19608.52,22524.28,19608.52,22524.28,1800],["2021-03-30",22524.28,22524.28,22524.28,22524.28,0],["2021-03-31",24638.21,24638.21,20337.46,24638.21,900],["2021-04-01",24638.21,24638.21,24638.21,24638.21,0],["2021-04-02",24638.21,24638.21,24638.21,24638.21,0],["2021-04-05",22232.71,24565.32,22232.71,24565.32,400],["2021-04-06",22159.81,24492.42,22159.81,24419.53,700],["2021-04-07",24419.53,24419.53,24419.53,24419.53,0],["2021-04-08",24419.53,24419.53,24419.53,24419.53,0],["2021-04-09",26752.14,26752.14,26752.14,26752.14,100],["2021-04-12",26752.14,26752.14,26752.14,26752.14,0],["2021-04-13",26752.14,26752.14,26752.14,26752.14,0],["2021-04-14",26752.14,26752.14,26752.14,26752.14,0],["2021-04-15",26752.14,26752.14,26752.14,26752.14,0],["2021-04-16",26752.14,26752.14,26752.14,26752.14,0],["2021-04-19",26752.14,26752.14,26752.14,26752.14,0],["2021-04-20",26752.14,26752.14,26752.14,26752.14,0],["2021-04-22",29303.44,29303.44,24127.95,28720.28,900],["2021-04-23",28720.28,28720.28,28720.28,28720.28,0],["2021-04-26",28720.28,28720.28,28720.28,28720.28,0],["2021-04-27",25877.41,25877.41,25877.41,25877.41,200],["2021-04-28",25877.41,25877.41,25877.41,25877.41,0],["2021-04-29",23326.12,23326.12,23326.12,23326.12,100],["2021-05-04",23326.12,23326.12,23326.12,23326.12,0],["2021-05-05",25585.84,25585.84,20993.51,20993.51,200],["2021-05-06",20774.82,21066.4,18952.47,21066.4,1300],["2021-05-07",22159.81,22159.81,21066.4,21066.4,300],["2021-05-10",22815.86,22815.86,22815.86,22815.86,100],["2021-05-11",21139.3,21139.3,21139.3,21139.3,200],["2021-05-12",21139.3,21139.3,21139.3,21139.3,0],["2021-05-13",21066.4,21066.4,21066.4,21066.4,300],["2021-05-14",20993.51,20993.51,19025.37,19025.37,300],["2021-05-17",19025.37,19025.37,19025.37,19025.37,200],["2021-05-18",17275.91,17275.91,17275.91,17275.91,1400],["2021-05-19",17275.91,17275.91,17275.91,17275.91,200],["2021-05-20",17275.91,17275.91,17275.91,17275.91,0],["2021-05-21",17275.91,18879.58,15890.92,18806.68,1400],["2021-05-24",16984.33,16984.33,16984.33,16984.33,1400],["2021-05-25",17275.91,17275.91,15745.13,15745.13,3200],["2021-05-26",17130.12,17130.12,17130.12,17130.12,100],["2021-05-27",17130.12,17130.12,17130.12,17130.12,0],["2021-05-28",15835.84,18728.92,15835.84,16140.37,2100],["2021-05-31",17739.18,17739.18,14617.7,14617.7,2300],["2021-06-01",16064.24,16064.24,16064.24,16064.24,100],["2021-06-02",17663.05,17663.05,17663.05,17663.05,200],["2021-06-03",18652.79,18652.79,18652.79,18652.79,600],["2021-06-04",18652.79,18652.79,18652.79,18652.79,800],["2021-06-07",18652.79,18652.79,17053.98,17053.98,300],["2021-06-08",17053.98,17053.98,17053.98,17053.98,0],["2021-06-09",15759.7,15759.7,15759.7,15759.7,100],["2021-06-10",14541.56,14541.56,14541.56,14541.56,100],["2021-06-11",14541.56,14541.56,14541.56,14541.56,0],["2021-06-14",15988.1,15988.1,15988.1,15988.1,100],["2021-06-15",15988.1,15988.1,15988.1,15988.1,0],["2021-06-16",14465.43,17586.91,14465.43,17586.91,2800],["2021-06-17",16064.24,16064.24,16064.24,16064.24,1000],["2021-06-18",17663.05,17663.05,17663.05,17663.05,100],["2021-06-21",16064.24,19033.46,16064.24,16749.44,1700],["2021-06-22",16216.51,16216.51,16216.51,16216.51,100],["2021-06-23",17815.32,17815.32,16064.24,17815.32,300],["2021-06-24",16825.58,16901.71,16825.58,16901.71,300],["2021-06-25",16064.24,16064.24,16064.24,16064.24,100],["2021-06-28",16064.24,16064.24,16064.24,16064.24,0],["2021-06-29",17663.05,17663.05,17663.05,17663.05,300],["2021-06-30",19337.99,19337.99,17967.58,17967.58,1300],["2021-07-01",17967.58,17967.58,17967.58,17967.58,0],["2021-07-02",19566.39,19566.39,19566.39,19566.39,100],["2021-07-05",21012.94,21012.94,20251.6,20251.6,900],["2021-07-06",20251.6,20251.6,20251.6,20251.6,0],["2021-07-07",18272.12,18272.12,18272.12,18272.12,100],["2021-07-08",16977.84,16977.84,16977.84,16977.84,100],["2021-07-09",15379.03,18652.79,15379.03,17967.58,3100],["2021-07-12",18119.85,18119.85,18119.85,18119.85,200],["2021-07-13",16521.04,16521.04,16521.04,16521.04,200],["2021-07-14",16064.24,18119.85,16064.24,16064.24,3400],["2021-07-15",14541.56,17663.05,14541.56,14617.7,1100],["2021-07-16",14617.7,14617.7,14617.7,14617.7,0],["2021-07-19",14617.7,14617.7,14617.7,14617.7,0],["2021-07-20",14617.7,14617.7,14617.7,14617.7,0],["2021-07-21",16064.24,16064.24,16064.24,16064.24,500],["2021-07-22",16064.24,16064.24,16064.24,16064.24,0],["2021-07-23",16064.24,16064.24,16064.24,16064.24,0],["2021-07-26",16064.24,16064.24,16064.24,16064.24,0],["2021-07-27",16064.24,16064.24,16064.24,16064.24,0],["2021-07-28",16064.24,16064.24,16064.24,16064.24,0],["2021-07-29",16064.24,16064.24,16064.24,16064.24,0],["2021-07-30",16064.24,16064.24,16064.24,16064.24,0],["2021-08-02",17663.05,17663.05,17663.05,17663.05,100],["2021-08-03",17663.05,17663.05,17663.05,17663.05,0],["2021-08-04",17967.58,17967.58,16444.91,17739.18,1300],["2021-08-05",17739.18,17739.18,17739.18,17739.18,0],["2021-08-06",19337.99,19337.99,19337.99,19337.99,100],["2021-08-09",20860.67,20860.67,20860.67,20860.67,100],["2021-08-10",20860.67,20860.67,20860.67,20860.67,0],["2021-08-11",21622.01,21622.01,21622.01,21622.01,100],["2021-08-12",19490.26,22002.68,19490.26,22002.68,200],["2021-08-13",22002.68,22002.68,22002.68,22002.68,0],["2021-08-16",19870.93,22383.35,19870.93,19870.93,1700],["2021-08-17",19870.93,19870.93,19870.93,19870.93,0],["2021-08-18",18348.25,20480.0,18348.25,20480.0,200],["2021-08-19",22383.35,22383.35,22383.35,22383.35,2000],["2021-08-20",23906.02,23906.02,23906.02,23906.02,2000],["2021-08-23",23906.02,23906.02,23906.02,23906.02,0],["2021-08-24",23906.02,23906.02,23906.02,23906.02,0],["2021-08-25",23906.02,23906.02,23906.02,23906.02,0],["2021-08-26",23906.02,23906.02,23906.02,23906.02,0],["2021-08-27",23906.02,23906.02,23906.02,23906.02,0],["2021-08-30",23906.02,23906.02,23906.02,23906.02,0],["2021-08-31",21545.87,21545.87,21545.87,21545.87,100],["2021-09-01",19414.13,19642.53,19414.13,19642.53,1700],["2021-09-06",19642.53,19642.53,19642.53,19642.53,0],["2021-09-07",20403.87,20403.87,20403.87,20403.87,100],["2021-09-08",18576.65,19566.39,18576.65,19566.39,200],["2021-09-09",19566.39,19566.39,19566.39,19566.39,400],["2021-09-10",19566.39,19566.39,19566.39,19566.39,0],["2021-09-13",17967.58,17967.58,17967.58,17967.58,100],["2021-09-14",18728.92,19033.46,18652.79,19033.46,800],["2021-09-15",19337.99,19337.99,19261.86,19261.86,300],["2021-09-16",19033.46,19033.46,19033.46,19033.46,100],["2021-09-17",19033.46,19033.46,19033.46,19033.46,0],["2021-09-20",17891.45,19033.46,17891.45,19033.46,1100],["2021-09-21",18272.12,19718.66,18272.12,19718.66,2700],["2021-09-22",20099.33,20175.46,20099.33,20175.46,200],["2021-09-23",18348.25,18348.25,18348.25,18348.25,500],["2021-09-24",18348.25,18348.25,18348.25,18348.25,0],["2021-09-27",19947.06,19947.06,19947.06,19947.06,100],["2021-09-28",18348.25,19642.53,18348.25,19642.53,200],["2021-09-29",19566.39,20480.0,19566.39,20480.0,300],["2021-09-30",18881.19,18881.19,18881.19,18881.19,200],["2021-10-01",20632.27,20632.27,20632.27,20632.27,100],["2021-10-04",22611.75,22611.75,21317.47,22535.61,400],["2021-10-05",22535.61,22535.61,22535.61,22535.61,0],["2021-10-06",20327.73,22383.35,20327.73,20327.73,2100],["2021-10-07",19794.8,19794.8,18805.06,19414.13,7500],["2021-10-08",19414.13,19414.13,19414.13,19414.13,0],["2021-10-11",18348.25,18348.25,18348.25,18348.25,200],["2021-10-12",18728.92,18728.92,18348.25,18348.25,7400],["2021-10-13",18576.65,18576.65,18576.65,18576.65,100],["2021-10-14",17586.91,20327.73,17586.91,20327.73,1300],["2021-10-15",20327.73,20327.73,20327.73,20327.73,0],["2021-10-18",22154.94,22154.94,22002.68,22002.68,200],["2021-10-19",19870.93,23982.16,19870.93,19870.93,4100],["2021-10-20",19870.93,19870.93,19870.93,19870.93,0],["2021-10-21",18652.79,20403.87,18652.79,20403.87,200],["2021-10-22",18805.06,18805.06,18728.92,18728.92,200],["2021-10-25",20251.6,20251.6,20251.6,20251.6,100],["2021-10-26",18805.06,20784.54,18805.06,20784.54,500],["2021-10-27",20784.54,20784.54,20784.54,20784.54,0],["2021-10-28",18881.19,18881.19,18881.19,18881.19,200],["2021-10-29",18881.19,20480.0,18500.52,20480.0,2200],["2021-11-01",20480.0,20480.0,20480.0,20480.0,0],["2021-11-02",19033.46,19033.46,19033.46,19033.46,100],["2021-11-03",19033.46,19033.46,19033.46,19033.46,500],["2021-11-04",19033.46,19718.66,19033.46,19718.66,200],["2021-11-05",19718.66,20251.6,19718.66,20251.6,520],["2021-11-08",18728.92,20251.6,18728.92,20251.6,2900],["2021-11-09",20251.6,21089.07,20251.6,21089.07,3100],["2021-11-10",21089.07,21089.07,21089.07,21089.07,0],["2021-11-11",20251.6,20403.87,20251.6,20403.87,6500],["2021-11-12",20251.6,20480.0,20251.6,20251.6,6700],["2021-11-15",21089.07,21089.07,20251.6,20251.6,6300],["2021-11-16",20936.8,20936.8,20251.6,20251.6,800],["2021-11-17",20251.6,20403.87,20251.6,20403.87,1400],["2021-11-18",21089.07,21089.07,21089.07,21089.07,100],["2021-11-19",21089.07,21089.07,21089.07,21089.07,0],["2021-11-22",21089.07,21089.07,21089.07,21089.07,0],["2021-11-23",21089.07,21089.07,21089.07,21089.07,0],["2021-11-24",21089.07,21089.07,21089.07,21089.07,0],["2021-11-25",20784.54,20784.54,20784.54,20784.54,1200],["2021-11-26",20784.54,20784.54,20784.54,20784.54,0],["2021-11-29",19794.8,19794.8,19185.72,19185.72,2600],["2021-11-30",20708.4,20708.4,20708.4,20708.4,2000],["2021-12-01",20708.4,20708.4,20708.4,20708.4,0],["2021-12-02",20708.4,20708.4,20708.4,20708.4,2100],["2021-12-03",20708.4,20708.4,20708.4,20708.4,0],["2021-12-06",20708.4,20708.4,20708.4,20708.4,0],["2021-12-07",20708.4,20708.4,20708.4,20708.4,0],["2021-12-08",20708.4,20708.4,20708.4,20708.4,0],["2021-12-09",20708.4,20708.4,20708.4,20708.4,0],["2021-12-10",20708.4,20708.4,20708.4,20708.4,0],["2021-12-13",20708.4,20708.4,20708.4,20708.4,0],["2021-12-14",20632.27,20632.27,20632.27,20632.27,200],["2021-12-15",20632.27,20632.27,20632.27,20632.27,0],["2021-12-16",21089.07,21089.07,21089.07,21089.07,100],["2021-12-17",21089.07,21089.07,21089.07,21089.07,0],["2021-12-20",21089.07,21089.07,21089.07,21089.07,0],["2021-12-21",21089.07,21089.07,21089.07,21089.07,0],["2021-12-22",21089.07,21089.07,21089.07,21089.07,0],["2021-12-23",21089.07,21089.07,21089.07,21089.07,0],["2021-12-24",21089.07,21089.07,21089.07,21089.07,0],["2021-12-27",21089.07,21089.07,21089.07,21089.07,0],["2021-12-28",21241.34,21241.34,21241.34,21241.34,200],["2021-12-29",21241.34,21241.34,21241.34,21241.34,0],["2021-12-30",21241.34,21241.34,21241.34,21241.34,0],["2021-12-31",19185.72,19185.72,19185.72,19185.72,100],["2022-01-04",17967.58,18272.12,17967.58,18272.12,1300],["2022-01-05",18272.12,18272.12,18272.12,18272.12,0],["2022-01-06",16521.04,16521.04,16521.04,16521.04,800],["2022-01-07",16521.04,16521.04,16521.04,16521.04,0],["2022-01-10",16521.04,16521.04,16521.04,16521.04,0],["2022-01-11",16521.04,16521.04,16521.04,16521.04,0],["2022-01-12",18119.85,18119.85,18119.85,18119.85,3800],["2022-01-13",16597.17,16597.17,16597.17,16597.17,100],["2022-01-14",18195.98,18195.98,18195.98,18195.98,500],["2022-01-17",18195.98,18195.98,18195.98,18195.98,0],["2022-01-18",16521.04,16597.17,16521.04,16597.17,400],["2022-01-19",18195.98,18195.98,15074.5,18195.98,102200],["2022-01-20",19870.93,19947.06,19870.93,19947.06,300],["2022-01-21",21317.47,21317.47,21317.47,21317.47,100],["2022-01-24",21317.47,21317.47,21317.47,21317.47,0],["2022-01-25",21317.47,21317.47,19185.72,21241.34,103700],["2022-01-26",21241.34,21241.34,21241.34,21241.34,0],["2022-01-27",23144.68,23144.68,23144.68,23144.68,100],["2022-01-28",23144.68,23144.68,23144.68,23144.68,0],["2022-02-07",25276.43,25276.43,25276.43,25276.43,100],["2022-02-08",26494.57,26494.57,26494.57,26494.57,100],["2022-02-09",26494.57,26494.57,26494.57,26494.57,0],["2022-02-10",26494.57,26494.57,26494.57,26494.57,0],["2022-02-11",26494.57,26494.57,26494.57,26494.57,0],["2022-02-14",26494.57,26494.57,26494.57,26494.57,0],["2022-02-15",26494.57,26494.57,26494.57,26494.57,0],["2022-02-16",23906.02,23906.02,23906.02,23906.02,3400],["2022-02-17",26266.17,26266.17,23906.02,23906.02,300],["2022-02-18",23906.02,23906.02,23906.02,23906.02,0],["2022-02-21",26266.17,26266.17,21545.87,23906.02,400],["2022-02-22",26190.04,26190.04,21545.87,23906.02,400],["2022-02-23",26113.9,26113.9,26113.9,26113.9,100],["2022-02-24",26113.9,26113.9,26113.9,26113.9,0],["2022-02-25",26113.9,26113.9,26113.9,26113.9,0],["2022-02-28",26113.9,26113.9,26113.9,26113.9,0],["2022-03-01",26113.9,26113.9,26113.9,26113.9,0],["2022-03-02",27332.04,27332.04,27332.04,27332.04,100],["2022-03-03",27332.04,27332.04,27332.04,27332.04,0],["2022-03-04",27332.04,27332.04,27332.04,27332.04,0],["2022-03-07",27332.04,27332.04,27332.04,27332.04,0],["2022-03-08",27332.04,27332.04,27332.04,27332.04,0],["2022-03-09",27332.04,27332.04,27332.04,27332.04,0],["2022-03-10",27332.04,27332.04,27332.04,27332.04,0],["2022-03-11",27332.04,27332.04,27332.04,27332.04,0],["2022-03-14",27332.04,27332.04,27332.04,27332.04,0],["2022-03-15",27332.04,27332.04,27332.04,27332.04,0],["2022-03-16",27332.04,27332.04,27332.04,27332.04,0],["2022-03-17",27332.04,27332.04,27332.04,27332.04,0],["2022-03-18",27332.04,27332.04,27332.04,27332.04,0],["2022-03-21",27332.04,27332.04,27332.04,27332.04,0],["2022-03-22",27332.04,27332.04,27332.04,27332.04,0],["2022-03-23",27332.04,27332.04,27332.04,27332.04,0],["2022-03-24",27332.04,27332.04,27332.04,27332.04,0],["2022-03-25",27332.04,27332.04,27332.04,27332.04,0],["2022-03-28",27332.04,27332.04,27332.04,27332.04,0],["2022-03-29",27332.04,27332.04,27332.04,27332.04,0],["2022-03-30",27332.04,27332.04,27332.04,27332.04,0],["2022-03-31",27332.04,27332.04,27332.04,27332.04,0],["2022-04-01",27332.04,27332.04,27332.04,27332.04,0],["2022-04-04",27332.04,27332.04,27332.04,27332.04,0],["2022-04-05",27332.04,27332.04,27332.04,27332.04,0],["2022-04-06",27332.04,27332.04,27332.04,27332.04,0],["2022-04-07",27332.04,27332.04,27332.04,27332.04,0],["2022-04-08",27332.04,27332.04,27332.04,27332.04,0],["2022-04-12",27332.04,27332.04,27332.04,27332.04,0],["2022-04-13",27332.04,27332.04,27332.04,27332.04,0],["2022-04-14",27332.04,27332.04,27332.04,27332.04,0],["2022-04-15",27332.04,27332.04,27332.04,27332.04,0],["2022-04-18",27332.04,27332.04,27332.04,27332.04,0],["2022-04-19",27332.04,27332.04,27332.04,27332.04,0],["2022-04-20",27332.04,27332.04,27332.04,27332.04,0],["2022-04-21",27332.04,27332.04,27332.04,27332.04,0],["2022-04-22",27332.04,27332.04,27332.04,27332.04,0],["2022-04-25",27332.04,27332.04,27332.04,27332.04,0],["2022-04-26",27332.04,27332.04,27332.04,27332.04,0],["2022-04-27",27332.04,27332.04,27332.04,27332.04,0],["2022-04-28",27332.04,27332.04,27332.04,27332.04,0],["2022-04-29",27332.04,27332.04,27332.04,27332.04,0],["2022-05-04",27332.04,27332.04,27332.04,27332.04,0],["2022-05-05",27332.04,27332.04,27332.04,27332.04,0],["2022-05-06",27332.04,27332.04,27332.04,27332.04,0],["2022-05-09",27332.04,27332.04,27332.04,27332.04,0],["2022-05-10",27332.04,27332.04,27332.04,27332.04,0],["2022-05-11",27332.04,27332.04,27332.04,27332.04,0],["2022-05-12",27332.04,27332.04,27332.04,27332.04,0],["2022-05-13",27332.04,27332.04,27332.04,27332.04,0],["2022-05-16",27332.04,27332.04,27332.04,27332.04,0],["2022-05-17",27332.04,27332.04,27332.04,27332.04,0],["2022-05-18",27332.04,27332.04,27332.04,27332.04,0],["2022-05-19",27332.04,27332.04,27332.04,27332.04,0],["2022-05-20",27332.04,27332.04,27332.04,27332.04,0],["2022-05-23",27332.04,27332.04,27332.04,27332.04,0],["2022-05-24",27332.04,27332.04,27332.04,27332.04,0],["2022-05-25",27332.04,27332.04,27332.04,27332.04,0],["2022-05-26",27332.04,27332.04,27332.04,27332.04,0],["2022-05-27",27332.04,27332.04,27332.04,27332.04,0],["2022-05-30",27332.04,27332.04,27332.04,27332.04,0],["2022-05-31",27332.04,27332.04,27332.04,27332.04,0],["2022-06-01",27332.04,27332.04,27332.04,27332.04,0],["2022-06-02",27332.04,27332.04,27332.04,27332.04,0],["2022-06-03",27332.04,27332.04,27332.04,27332.04,0],["2022-06-06",27332.04,27332.04,27332.04,27332.04,0],["2022-06-07",27332.04,27332.04,27332.04,27332.04,0],["2022-06-08",27332.04,27332.04,27332.04,27332.04,0],["2022-06-09",27332.04,27332.04,27332.04,27332.04,0],["2022-06-10",24669.32,24669.32,24669.32,24669.32,1300],["2022-06-13",24669.32,24669.32,24669.32,24669.32,0],["2022-06-14",24669.32,24669.32,24669.32,24669.32,0],["2022-06-15",24669.32,24669.32,24669.32,24669.32,0],["2022-06-16",24669.32,24669.32,24669.32,24669.32,0],["2022-06-17",24669.32,24669.32,24669.32,24669.32,0],["2022-06-20",24669.32,24669.32,24669.32,24669.32,0],["2022-06-21",24669.32,24669.32,24669.32,24669.32,0],["2022-06-22",24669.32,24669.32,24669.32,24669.32,0],["2022-06-23",24591.01,24591.01,24591.01,24591.01,100],["2022-06-24",24591.01,24591.01,24591.01,24591.01,0],["2022-06-27",24591.01,24591.01,24591.01,24591.01,0],["2022-06-28",24591.01,24591.01,24591.01,24591.01,0],["2022-06-29",24591.01,24591.01,24591.01,24591.01,0],["2022-06-30",24591.01,24591.01,24591.01,24591.01,0],["2022-07-01",24591.01,24591.01,24591.01,24591.01,0],["2022-07-04",24591.01,24591.01,24591.01,24591.01,0],["2022-07-05",24591.01,24591.01,24591.01,24591.01,0],["2022-07-06",24591.01,24591.01,24591.01,24591.01,0],["2022-07-07",24591.01,24591.01,24591.01,24591.01,0],["2022-07-08",24591.01,24591.01,24591.01,24591.01,0],["2022-07-11",26862.15,26862.15,26862.15,26862.15,100],["2022-07-12",26862.15,26862.15,26862.15,26862.15,0],["2022-07-13",26862.15,26862.15,26862.15,26862.15,0],["2022-07-14",26862.15,26862.15,26862.15,26862.15,0],["2022-07-15",26862.15,26862.15,26862.15,26862.15,0],["2022-07-18",26862.15,26862.15,26862.15,26862.15,0],["2022-07-19",26862.15,26862.15,26862.15,26862.15,0],["2022-07-20",26862.15,26862.15,26862.15,26862.15,0],["2022-07-21",26862.15,26862.15,26862.15,26862.15,0],["2022-07-22",26862.15,26862.15,26862.15,26862.15,0],["2022-07-25",26862.15,26862.15,26862.15,26862.15,0],["2022-07-26",26862.15,26862.15,26862.15,26862.15,0],["2022-07-27",26862.15,26862.15,26862.15,26862.15,0],["2022-07-28",26862.15,26862.15,26862.15,26862.15,0],["2022-07-29",26862.15,26862.15,26862.15,26862.15,0],["2022-08-01",26862.15,26862.15,26862.15,26862.15,0],["2022-08-02",26862.15,26862.15,26862.15,26862.15,0],["2022-08-03",26862.15,26862.15,26862.15,26862.15,0],["2022-08-04",26862.15,26862.15,26862.15,26862.15,0],["2022-08-05",26862.15,26862.15,26862.15,26862.15,0],["2022-08-08",26862.15,26862.15,26862.15,26862.15,0],["2022-08-09",24199.43,24199.43,24199.43,24199.43,1600],["2022-08-10",24199.43,24199.43,24199.43,24199.43,0],["2022-08-11",24199.43,24199.43,24199.43,24199.43,0],["2022-08-12",24199.43,24199.43,24199.43,24199.43,0],["2022-08-15",24199.43,24199.43,24199.43,24199.43,0],["2022-08-16",24199.43,24199.43,24199.43,24199.43,0],["2022-08-17",24199.43,24199.43,24199.43,24199.43,0],["2022-08-18",21849.97,21849.97,21849.97,21849.97,700],["2022-08-19",19735.46,23416.28,19735.46,19735.46,2200],["2022-08-22",18169.15,18325.78,18169.15,18247.47,3100],["2022-08-23",17620.95,17620.95,17307.68,17307.68,1600],["2022-08-24",19030.62,19030.62,18012.52,18012.52,200],["2022-08-25",16602.85,16681.16,16602.85,16681.16,600],["2022-08-26",16211.27,16211.27,16211.27,16211.27,100],["2022-08-29",17777.58,17777.58,15976.32,16289.59,500],["2022-08-30",17855.89,17855.89,17855.89,17855.89,200],["2022-08-31",16211.27,16211.27,16211.27,16211.27,200],["2022-09-05",17777.58,17777.58,16524.53,16524.53,200],["2022-09-06",16524.53,16524.53,16524.53,16524.53,0],["2022-09-07",16524.53,16524.53,16524.53,16524.53,0],["2022-09-08",15741.38,15741.38,15741.38,15741.38,100],["2022-09-09",15114.86,15114.86,15114.86,15114.86,100],["2022-09-12",15114.86,15114.86,15114.86,15114.86,0],["2022-09-13",15114.86,15114.86,15114.86,15114.86,0],["2022-09-14",15114.86,15114.86,15114.86,15114.86,0],["2022-09-15",15114.86,15114.86,15114.86,15114.86,0],["2022-09-16",15114.86,15114.86,15114.86,15114.86,0],["2022-09-19",16602.85,16602.85,16602.85,16602.85,100],["2022-09-20",18247.47,18247.47,18247.47,18247.47,100],["2022-09-21",18247.47,18247.47,18247.47,18247.47,0],["2022-09-22",18404.1,18404.1,16681.16,16681.16,400],["2022-09-23",16681.16,16681.16,16681.16,16681.16,0],["2022-09-26",16681.16,16681.16,16681.16,16681.16,0],["2022-09-27",18325.78,18325.78,15819.69,15819.69,200],["2022-09-28",17386.0,17386.0,14644.96,17386.0,4700],["2022-09-29",16211.27,16289.59,16211.27,16289.59,1600],["2022-09-30",16289.59,16289.59,16289.59,16289.59,0],["2022-10-03",17855.89,17855.89,17855.89,17855.89,100],["2022-10-04",19578.83,19578.83,17934.21,17934.21,200],["2022-10-05",16524.53,16524.53,16524.53,16524.53,6800],["2022-10-06",16524.53,16524.53,16524.53,16524.53,100],["2022-10-07",16524.53,16524.53,16524.53,16524.53,0],["2022-10-10",16054.64,16054.64,16054.64,16054.64,100],["2022-10-11",16054.64,16054.64,16054.64,16054.64,0],["2022-10-12",14644.96,14644.96,14644.96,14644.96,100],["2022-10-13",14644.96,14644.96,14644.96,14644.96,0],["2022-10-14",14644.96,14644.96,14644.96,14644.96,0],["2022-10-17",14644.96,14644.96,14644.96,14644.96,0],["2022-10-18",14644.96,14644.96,14644.96,14644.96,0],["2022-10-19",14644.96,14644.96,14644.96,14644.96,0],["2022-10-20",14644.96,14644.96,14644.96,14644.96,0],["2022-10-21",14644.96,14644.96,14644.96,14644.96,0],["2022-10-24",14644.96,14644.96,14644.96,14644.96,0],["2022-10-25",14644.96,14644.96,14644.96,14644.96,0],["2022-10-26",13391.92,13391.92,13391.92,13391.92,100],["2022-10-27",13391.92,13391.92,13391.92,13391.92,0],["2022-10-28",12608.77,12608.77,12608.77,12608.77,100],["2022-10-31",12608.77,12608.77,12608.77,12608.77,0],["2022-11-01",13861.81,13861.81,11982.24,11982.24,700],["2022-11-02",11982.24,11982.24,11982.24,11982.24,0],["2022-11-03",11982.24,11982.24,11982.24,11982.24,0],["2022-11-04",11982.24,11982.24,11982.24,11982.24,0],["2022-11-07",11982.24,11982.24,11982.24,11982.24,0],["2022-11-08",11982.24,11982.24,11982.24,11982.24,0],["2022-11-09",11982.24,11982.24,11982.24,11982.24,0],["2022-11-10",11982.24,11982.24,11982.24,11982.24,0],["2022-11-11",11982.24,11982.24,11982.24,11982.24,0],["2022-11-14",11982.24,11982.24,11982.24,11982.24,0],["2022-11-15",11982.24,11982.24,11982.24,11982.24,0],["2022-11-16",11982.24,11982.24,11982.24,11982.24,0],["2022-11-17",12295.5,12295.5,12295.5,12295.5,205300],["2022-11-18",12295.5,12295.5,12295.5,12295.5,0],["2022-11-21",12295.5,12295.5,12295.5,12295.5,0],["2022-11-22",12295.5,12295.5,12295.5,12295.5,0],["2022-11-23",12295.5,12295.5,12295.5,12295.5,0],["2022-11-24",13470.23,13470.23,13470.23,13470.23,100],["2022-11-25",13470.23,13470.23,13470.23,13470.23,0],["2022-11-28",13470.23,13470.23,13470.23,13470.23,0],["2022-11-29",14801.59,14801.59,14801.59,14801.59,100],["2022-11-30",14801.59,14801.59,14801.59,14801.59,0],["2022-12-01",16211.27,16211.27,16211.27,16211.27,100],["2022-12-02",17777.58,17777.58,17777.58,17777.58,100],["2022-12-05",17855.89,17855.89,17855.89,17855.89,100],["2022-12-06",17855.89,17855.89,17855.89,17855.89,0],["2022-12-07",17855.89,17855.89,17855.89,17855.89,0],["2022-12-08",17855.89,17855.89,17855.89,17855.89,0],["2022-12-09",17855.89,17855.89,17855.89,17855.89,0],["2022-12-12",16446.22,16446.22,16289.59,16289.59,300],["2022-12-13",16446.22,16446.22,16446.22,16446.22,100],["2022-12-14",16446.22,16446.22,16446.22,16446.22,0],["2022-12-15",16446.22,16446.22,16446.22,16446.22,0],["2022-12-16",16446.22,16446.22,16446.22,16446.22,0],["2022-12-19",16446.22,16446.22,16446.22,16446.22,0],["2022-12-20",16446.22,16446.22,16446.22,16446.22,0],["2022-12-21",15036.54,15036.54,15036.54,15036.54,100],["2022-12-22",16524.53,16524.53,16524.53,16524.53,100],["2022-12-23",18090.84,18090.84,18090.84,18090.84,100],["2022-12-26",18090.84,18090.84,18090.84,18090.84,0],["2022-12-27",19813.77,19813.77,19813.77,19813.77,100],["2022-12-28",21066.82,21066.82,21066.82,21066.82,100],["2022-12-29",21066.82,21066.82,21066.82,21066.82,0],["2022-12-30",21066.82,21066.82,21066.82,21066.82,0],["2023-01-03",21066.82,21066.82,21066.82,21066.82,0],["2023-01-04",21066.82,21066.82,21066.82,21066.82,0],["2023-01-05",21066.82,21066.82,21066.82,21066.82,0],["2023-01-06",21066.82,21066.82,21066.82,21066.82,0],["2023-01-09",21066.82,21066.82,21066.82,21066.82,0],["2023-01-10",21066.82,21066.82,21066.82,21066.82,0],["2023-01-11",21066.82,21066.82,21066.82,21066.82,0],["2023-01-12",21066.82,21066.82,21066.82,21066.82,0],["2023-01-13",21066.82,21066.82,21066.82,21066.82,0],["2023-01-16",21066.82,21066.82,21066.82,21066.82,0],["2023-01-17",21066.82,21066.82,21066.82,21066.82,0],["2023-01-18",21066.82,21066.82,21066.82,21066.82,0],["2023-01-19",21066.82,21066.82,21066.82,21066.82,0],["2023-01-27",21066.82,21066.82,21066.82,21066.82,0],["2023-01-30",19030.62,22946.39,19030.62,22946.39,3900],["2023-01-31",22946.39,22946.39,22946.39,22946.39,0],["2023-02-01",22946.39,22946.39,22946.39,22946.39,0],["2023-02-02",20675.24,24904.27,20675.24,20675.24,300],["2023-02-03",18639.04,21849.97,18639.04,20675.24,700],["2023-02-06",18639.04,21771.66,18639.04,21771.66,200],["2023-02-07",21771.66,21771.66,21771.66,21771.66,0],["2023-02-08",21771.66,21771.66,21771.66,21771.66,0],["2023-02-09",19657.14,19657.14,19657.14,19657.14,500],["2023-02-10",17699.26,17699.26,17699.26,17699.26,100],["2023-02-13",17699.26,17699.26,17699.26,17699.26,0],["2023-02-14",16446.22,16446.22,16446.22,16446.22,100],["2023-02-15",16446.22,16446.22,16446.22,16446.22,0],["2023-02-16",15271.49,15271.49,15271.49,15271.49,100],["2023-02-17",15271.49,15271.49,15271.49,15271.49,0],["2023-02-20",15271.49,15271.49,15271.49,15271.49,0],["2023-02-21",14096.76,14566.65,14096.76,14566.65,200],["2023-02-22",15976.32,15976.32,15976.32,15976.32,300],["2023-02-23",14488.33,14488.33,14488.33,14488.33,100],["2023-02-24",15898.01,15898.01,15898.01,15898.01,100],["2023-02-27",15898.01,15898.01,15898.01,15898.01,0],["2023-02-28",17386.0,17386.0,17386.0,17386.0,100],["2023-03-01",15663.06,19030.62,15663.06,19030.62,200],["2023-03-02",17151.05,20675.24,17151.05,20675.24,600],["2023-03-03",18639.04,18639.04,18639.04,18639.04,100],["2023-03-06",16837.79,16837.79,16837.79,16837.79,100],["2023-03-07",16837.79,16837.79,16837.79,16837.79,0],["2023-03-08",15349.8,18404.1,15193.17,18404.1,900],["2023-03-09",16602.85,19813.77,16602.85,19813.77,200],["2023-03-10",17855.89,21223.45,17855.89,21223.45,500],["2023-03-13",19108.94,23024.7,19108.94,23024.7,900],["2023-03-14",23024.7,23024.7,23024.7,23024.7,0],["2023-03-15",20753.56,20753.56,20753.56,20753.56,600],["2023-03-16",22006.6,22006.6,21145.13,21145.13,600],["2023-03-17",22319.86,22319.86,21928.29,21928.29,900],["2023-03-20",19735.46,24042.8,19735.46,24042.8,200],["2023-03-21",21693.34,21693.34,21693.34,21693.34,1000],["2023-03-22",19578.83,22633.13,19578.83,22633.13,1000],["2023-03-23",24199.43,24199.43,24199.43,24199.43,100],["2023-03-24",24199.43,24199.43,24199.43,24199.43,0],["2023-03-27",21849.97,24669.32,21849.97,24199.43,3800],["2023-03-28",21849.97,24199.43,21849.97,24199.43,1100],["2023-03-29",21849.97,24904.27,21849.97,21849.97,2900],["2023-03-30",23807.86,23807.86,23181.33,23807.86,400],["2023-03-31",21458.4,22946.39,21458.4,22946.39,300],["2023-04-03",20675.24,24121.12,20675.24,23024.7,2100],["2023-04-04",20831.87,24512.69,20831.87,22633.13,800],["2023-04-05",23807.86,23807.86,23651.22,23651.22,700],["2023-04-06",21615.03,21615.03,21380.08,21380.08,200],["2023-04-07",21380.08,21380.08,21380.08,21380.08,0],["2023-04-10",20048.72,23024.7,20048.72,23024.7,200],["2023-04-11",20831.87,22789.76,20753.56,22789.76,400],["2023-04-12",20596.93,20596.93,20596.93,20596.93,200],["2023-04-13",20596.93,22163.23,20596.93,22163.23,200],["2023-04-14",20361.98,20361.98,20361.98,20361.98,100],["2023-04-17",21693.34,21693.34,21693.34,21693.34,100],["2023-04-18",20440.3,22163.23,20440.3,21693.34,900],["2023-04-19",19735.46,19892.09,19735.46,19892.09,200],["2023-04-20",19892.09,19892.09,19892.09,19892.09,0],["2023-04-21",19892.09,19892.09,19892.09,19892.09,0],["2023-04-24",19892.09,19892.09,19892.09,19892.09,0],["2023-04-25",19892.09,19892.09,19892.09,19892.09,0],["2023-04-26",19892.09,19892.09,19892.09,19892.09,0],["2023-04-27",19892.09,19892.09,19892.09,19892.09,0],["2023-04-28",19892.09,19892.09,19892.09,19892.09,0],["2023-05-04",19892.09,19892.09,19892.09,19892.09,0],["2023-05-05",18247.47,20910.19,18247.47,20910.19,200],["2023-05-08",18873.99,18873.99,18873.99,18873.99,100],["2023-05-09",18873.99,18873.99,18873.99,18873.99,0],["2023-05-10",20596.93,20596.93,20596.93,20596.93,100],["2023-05-11",18639.04,21849.97,18639.04,21849.97,200],["2023-05-12",19735.46,21928.29,19735.46,21928.29,500],["2023-05-15",21849.97,21849.97,21771.66,21771.66,200],["2023-05-16",19657.14,22633.13,19657.14,22633.13,200],["2023-05-17",20440.3,22633.13,20440.3,22633.13,200],["2023-05-18",20440.3,22398.18,20440.3,22398.18,1100],["2023-05-19",22398.18,22398.18,22398.18,22398.18,0],["2023-05-22",20205.35,23024.7,20205.35,23024.7,200],["2023-05-23",20753.56,23416.28,20753.56,22711.44,4400],["2023-05-24",20518.61,20596.93,20518.61,20596.93,300],["2023-05-25",22241.55,22241.55,21536.71,21536.71,1600],["2023-05-26",19657.14,23259.65,19657.14,21458.4,300],["2023-05-29",22554.81,22554.81,19657.14,22476.49,500],["2023-05-30",23024.7,23024.7,23024.7,23024.7,100],["2023-05-31",20831.87,23337.96,20831.87,23337.96,200],["2023-06-01",23259.65,23416.28,23103.02,23416.28,1300],["2023-06-02",21301.77,25609.11,21301.77,25609.11,200],["2023-06-05",25609.11,25609.11,25609.11,25609.11,0],["2023-06-06",23103.02,25530.79,23103.02,25530.79,1300],["2023-06-07",25530.79,25530.79,25530.79,25530.79,0],["2023-06-08",23024.7,27958.57,23024.7,25844.05,1000],["2023-06-09",23259.65,27801.94,23259.65,27801.94,1900],["2023-06-12",25060.9,30542.97,25060.9,30151.4,4800],["2023-06-13",33127.38,33127.38,27175.41,33049.06,1600],["2023-06-14",29759.82,36259.99,29759.82,29838.13,3900],["2023-06-15",27018.78,30856.23,27018.78,28898.35,500],["2023-06-16",31717.7,31717.7,31717.7,31717.7,100],["2023-06-19",28898.35,34302.11,28898.35,33597.27,3200],["2023-06-20",30308.03,36729.88,30308.03,36729.88,200],["2023-06-21",36729.88,36729.88,36729.88,36729.88,0],["2023-06-22",33113.15,33113.15,33113.15,33113.15,800],["2023-06-23",29817.91,35926.16,29817.91,35926.16,1300],["2023-06-26",36408.4,36408.4,32389.81,32470.18,1700],["2023-06-27",29335.68,35443.93,29335.68,35202.82,800],["2023-06-28",35202.82,35202.82,35202.82,35202.82,0],["2023-06-29",31746.83,32470.18,31746.83,32470.18,200],["2023-06-30",29255.31,29255.31,29255.31,29255.31,200],["2023-07-03",26603.04,31987.95,26603.04,31987.95,3700],["2023-07-04",28853.45,28853.45,28853.45,28853.45,1000],["2023-07-05",26040.44,26281.56,26040.44,26281.56,500],["2023-07-06",26281.56,26281.56,26281.56,26281.56,0],["2023-07-07",26281.56,26281.56,26281.56,26281.56,0],["2023-07-10",24191.89,24191.89,24191.89,24191.89,100],["2023-07-11",26361.93,26442.3,26361.93,26442.3,200],["2023-07-12",24352.64,24513.38,24352.64,24513.38,200],["2023-07-13",24513.38,24513.38,24513.38,24513.38,0],["2023-07-14",24513.38,24513.38,24513.38,24513.38,0],["2023-07-17",25960.07,25960.07,25960.07,25960.07,100],["2023-07-18",24191.89,24191.89,24191.89,24191.89,100],["2023-07-19",25317.1,25317.1,25317.1,25317.1,100],["2023-07-20",25317.1,25317.1,25317.1,25317.1,0],["2023-07-21",25317.1,25317.1,25317.1,25317.1,500],["2023-07-24",25317.1,25317.1,25317.1,25317.1,0],["2023-07-25",25317.1,25317.1,25317.1,25317.1,1000],["2023-07-26",25317.1,25317.1,25317.1,25317.1,0],["2023-07-27",25317.1,25317.1,25317.1,25317.1,0],["2023-07-28",25317.1,25317.1,25317.1,25317.1,100],["2023-07-31",27246.02,27246.02,27246.02,27246.02,100],["2023-08-01",27246.02,27246.02,27246.02,27246.02,0],["2023-08-02",27246.02,27246.02,27246.02,27246.02,500],["2023-08-03",27246.02,27246.02,27246.02,27246.02,0],["2023-08-04",27246.02,27246.02,27246.02,27246.02,0],["2023-08-07",25517.42,25517.42,25517.42,25517.42,100],["2023-08-08",25517.42,25517.42,25517.42,25517.42,0],["2023-08-09",25517.42,25517.42,25517.42,25517.42,0],["2023-08-10",26505.19,26505.19,26505.19,26505.19,300],["2023-08-11",26505.19,26505.19,26505.19,26505.19,0],["2023-08-14",26505.19,26505.19,26505.19,26505.19,0],["2023-08-15",25599.73,26340.56,25599.73,26340.56,200],["2023-08-16",25928.99,25928.99,25928.99,25928.99,1400],["2023-08-17",25270.48,25270.48,25270.48,25270.48,100],["2023-08-18",25599.73,25599.73,25599.73,25599.73,100],["2023-08-21",25599.73,25599.73,25599.73,25599.73,0],["2023-08-22",25599.73,25599.73,25599.73,25599.73,0],["2023-08-23",25599.73,25599.73,25599.73,25599.73,0],["2023-08-24",25599.73,25599.73,25599.73,25599.73,0],["2023-08-25",26340.56,26340.56,26340.56,26340.56,900],["2023-08-28",26505.19,26505.19,26505.19,26505.19,400],["2023-08-29",27081.39,27081.39,27081.39,27081.39,100],["2023-08-30",27081.39,27081.39,27081.39,27081.39,100],["2023-08-31",27081.39,27081.39,27081.39,27081.39,0],["2023-09-05",26916.76,26916.76,26340.56,26340.56,700],["2023-09-06",26340.56,26340.56,26340.56,26340.56,100],["2023-09-07",26340.56,26340.56,26340.56,26340.56,0],["2023-09-08",24776.59,24776.59,24776.59,24776.59,100],["2023-09-11",24776.59,24776.59,24776.59,24776.59,0],["2023-09-12",24776.59,24776.59,24776.59,24776.59,0],["2023-09-13",25517.42,25517.42,25517.42,25517.42,100],["2023-09-14",25517.42,25517.42,25517.42,25517.42,0],["2023-09-15",25517.42,25517.42,25517.42,25517.42,0],["2023-09-18",25517.42,25517.42,25517.42,25517.42,0],["2023-09-19",25517.42,25517.42,25517.42,25517.42,0],["2023-09-20",25517.42,25517.42,25517.42,25517.42,0],["2023-09-21",25517.42,25517.42,25517.42,25517.42,0],["2023-09-22",27822.22,27822.22,27822.22,27822.22,100],["2023-09-25",25517.42,29880.07,25517.42,29880.07,200],["2023-09-26",26916.76,26916.76,26916.76,26916.76,400],["2023-09-27",25517.42,25517.42,25517.42,25517.42,200],["2023-09-28",25517.42,25517.42,25517.42,25517.42,0],["2023-09-29",25517.42,25517.42,25517.42,25517.42,0],["2023-10-02",25517.42,25517.42,25517.42,25517.42,0],["2023-10-03",25517.42,25517.42,25517.42,25517.42,0],["2023-10-04",25517.42,25517.42,25517.42,25517.42,0],["2023-10-05",25517.42,25517.42,25517.42,25517.42,0],["2023-10-06",27081.39,27081.39,27081.39,27081.39,100],["2023-10-09",24447.33,26999.07,24447.33,26999.07,200],["2023-10-10",26999.07,26999.07,26999.07,26999.07,0],["2023-10-11",26916.76,26916.76,26916.76,26916.76,100],["2023-10-12",25023.53,25023.53,25023.53,25023.53,100],["2023-10-13",25023.53,25023.53,25023.53,25023.53,0],["2023-10-16",25023.53,25023.53,25023.53,25023.53,0],["2023-10-17",25023.53,25023.53,25023.53,25023.53,0],["2023-10-18",25023.53,25023.53,25023.53,25023.53,0],["2023-10-19",25023.53,25023.53,25023.53,25023.53,0],["2023-10-20",25023.53,25023.53,25023.53,25023.53,0],["2023-10-23",25023.53,27163.7,25023.53,27163.7,500],["2023-10-24",24941.22,24941.22,24941.22,24941.22,100],["2023-10-25",24941.22,24941.22,24941.22,24941.22,0],["2023-10-26",24941.22,24941.22,24941.22,24941.22,0],["2023-10-27",24941.22,24941.22,24941.22,24941.22,0],["2023-10-30",24941.22,24941.22,24941.22,24941.22,0],["2023-10-31",24941.22,24941.22,24941.22,24941.22,0],["2023-11-01",24941.22,24941.22,24941.22,24941.22,0],["2023-11-02",24941.22,24941.22,24941.22,24941.22,0],["2023-11-03",24941.22,24941.22,24941.22,24941.22,0],["2023-11-06",24941.22,24941.22,24941.22,24941.22,0],["2023-11-07",24941.22,24941.22,24941.22,24941.22,0],["2023-11-08",24941.22,24941.22,24941.22,24941.22,0],["2023-11-09",24941.22,24941.22,24941.22,24941.22,0],["2023-11-10",24941.22,24941.22,24941.22,24941.22,0],["2023-11-13",24941.22,24941.22,24941.22,24941.22,0],["2023-11-14",27163.7,27163.7,27163.7,27163.7,100],["2023-11-15",27163.7,27163.7,27163.7,27163.7,0],["2023-11-16",24858.9,24858.9,24858.9,24858.9,100],["2023-11-17",24858.9,24858.9,24858.9,24858.9,0],["2023-11-20",24858.9,24858.9,24858.9,24858.9,0],["2023-11-21",24858.9,24858.9,24858.9,24858.9,0],["2023-11-22",24858.9,24858.9,24858.9,24858.9,0],["2023-11-23",24858.9,24858.9,24858.9,24858.9,0],["2023-11-24",24858.9,24858.9,24858.9,24858.9,0],["2023-11-27",24858.9,24858.9,24858.9,24858.9,0],["2023-11-28",24858.9,24858.9,24858.9,24858.9,0],["2023-11-29",24858.9,24858.9,24858.9,24858.9,0],["2023-11-30",24858.9,24858.9,24858.9,24858.9,0],["2023-12-01",24858.9,24858.9,24858.9,24858.9,0],["2023-12-04",24858.9,24858.9,24858.9,24858.9,0],["2023-12-05",24858.9,24858.9,24858.9,24858.9,0],["2023-12-06",24858.9,24858.9,24858.9,24858.9,0],["2023-12-07",24858.9,24858.9,24858.9,24858.9,0],["2023-12-08",24858.9,24858.9,24858.9,24858.9,0],["2023-12-11",26752.13,26752.13,26752.13,26752.13,400],["2023-12-12",26752.13,26752.13,26752.13,26752.13,0],["2023-12-13",24858.9,24858.9,24858.9,24858.9,100],["2023-12-14",24858.9,24858.9,24858.9,24858.9,0],["2023-12-15",24858.9,24858.9,24858.9,24858.9,0],["2023-12-18",24858.9,24858.9,24858.9,24858.9,0],["2023-12-19",24858.9,24858.9,24858.9,24858.9,0],["2023-12-20",24858.9,24858.9,24858.9,24858.9,0],["2023-12-21",23871.13,23871.13,23871.13,23871.13,1000],["2023-12-22",23871.13,23871.13,23871.13,23871.13,0],["2023-12-25",23459.56,23459.56,23459.56,23459.56,300],["2023-12-26",23459.56,23459.56,23459.56,23459.56,0],["2023-12-27",23459.56,23459.56,23459.56,23459.56,0],["2023-12-28",23459.56,23459.56,23459.56,23459.56,0],["2023-12-29",23047.99,23047.99,22636.42,22636.42,600],["2024-01-02",22636.42,22636.42,22636.42,22636.42,0],["2024-01-03",22636.42,22636.42,22636.42,22636.42,0],["2024-01-04",22636.42,22636.42,22636.42,22636.42,0],["2024-01-05",22636.42,22636.42,22636.42,22636.42,0],["2024-01-08",22636.42,22636.42,22636.42,22636.42,0],["2024-01-09",22636.42,22636.42,22636.42,22636.42,0],["2024-01-10",21813.28,21813.28,21813.28,21813.28,100],["2024-01-11",21813.28,21813.28,21813.28,21813.28,0],["2024-01-12",21813.28,21813.28,21813.28,21813.28,0],["2024-01-15",23953.45,23953.45,23953.45,23953.45,100],["2024-01-16",21895.59,21895.59,21895.59,21895.59,100],["2024-01-17",21895.59,21895.59,21895.59,21895.59,0],["2024-01-18",24035.76,24035.76,24035.76,24035.76,200],["2024-01-19",24035.76,24035.76,24035.76,24035.76,0],["2024-01-22",24035.76,24035.76,24035.76,24035.76,0],["2024-01-23",24035.76,24035.76,24035.76,24035.76,0],["2024-01-24",24035.76,24035.76,24035.76,24035.76,0],["2024-01-25",24035.76,24035.76,24035.76,24035.76,0],["2024-01-26",24035.76,24035.76,24035.76,24035.76,0],["2024-01-29",24035.76,24035.76,24035.76,24035.76,0],["2024-01-30",24035.76,24035.76,24035.76,24035.76,0],["2024-01-31",24035.76,24035.76,24035.76,24035.76,0],["2024-02-01",24035.76,24035.76,24035.76,24035.76,0],["2024-02-02",22060.22,22060.22,22060.22,22060.22,2100],["2024-02-05",22060.22,22060.22,22060.22,22060.22,0],["2024-02-06",22060.22,22060.22,22060.22,22060.22,0],["2024-02-07",22060.22,22060.22,22060.22,22060.22,0],["2024-02-15",22060.22,22060.22,22060.22,22060.22,0],["2024-02-16",22060.22,22060.22,22060.22,22060.22,0],["2024-02-19",22060.22,23788.82,22060.22,23788.82,200],["2024-02-20",21484.02,21484.02,21484.02,21484.02,100],["2024-02-21",21484.02,21484.02,21484.02,21484.02,0],["2024-02-22",21484.02,21484.02,21484.02,21484.02,0],["2024-02-23",19837.73,19837.73,19837.73,19837.73,100],["2024-02-26",18932.28,21813.28,18932.28,21813.28,2300],["2024-02-27",19920.05,19920.05,19920.05,19920.05,100],["2024-02-28",21895.59,21895.59,21895.59,21895.59,600],["2024-02-29",20084.68,20084.68,20084.68,20084.68,100],["2024-03-01",20084.68,20084.68,20084.68,20084.68,0],["2024-03-04",20084.68,20084.68,20084.68,20084.68,0],["2024-03-05",20084.68,20084.68,20084.68,20084.68,0],["2024-03-06",20084.68,21813.28,19837.73,21813.28,2000],["2024-03-07",21648.65,21648.65,21648.65,21648.65,100],["2024-03-08",20002.36,21566.33,20002.36,21401.71,300],["2024-03-11",21401.71,21401.71,21401.71,21401.71,0],["2024-03-12",21401.71,21401.71,21401.71,21401.71,100],["2024-03-13",21401.71,21401.71,21401.71,21401.71,0],["2024-03-14",21401.71,21401.71,21401.71,21401.71,0],["2024-03-15",21401.71,21401.71,21401.71,21401.71,0],["2024-03-18",21813.28,21813.28,21813.28,21813.28,400],["2024-03-19",20496.25,20496.25,20496.25,20496.25,100],["2024-03-20",20496.25,20496.25,20496.25,20496.25,0],["2024-03-21",20496.25,20496.25,20496.25,20496.25,0],["2024-03-22",20496.25,20496.25,20496.25,20496.25,0],["2024-03-25",20496.25,20496.25,20496.25,20496.25,0],["2024-03-26",20743.19,20743.19,20743.19,20743.19,3000],["2024-03-27",20743.19,20743.19,20743.19,20743.19,0],["2024-03-28",22801.05,22801.05,22801.05,22801.05,100],["2024-03-29",20825.51,20825.51,20825.51,20825.51,100],["2024-04-01",20825.51,20825.51,20825.51,20825.51,0],["2024-04-02",20825.51,20825.51,20825.51,20825.51,0],["2024-04-03",20825.51,20825.51,20825.51,20825.51,0],["2024-04-04",20825.51,20825.51,20825.51,20825.51,0],["2024-04-05",22636.42,22636.42,22636.42,22636.42,100],["2024-04-08",20990.13,20990.13,20990.13,20990.13,100],["2024-04-09",20990.13,20990.13,20990.13,20990.13,0],["2024-04-10",20990.13,20990.13,20990.13,20990.13,0],["2024-04-11",20990.13,20990.13,20990.13,20990.13,0],["2024-04-12",20990.13,20990.13,20990.13,20990.13,0],["2024-04-15",20990.13,20990.13,20990.13,20990.13,0],["2024-04-16",20990.13,20990.13,20990.13,20990.13,0],["2024-04-17",20990.13,20990.13,20990.13,20990.13,0],["2024-04-19",20990.13,20990.13,20990.13,20990.13,0],["2024-04-22",20990.13,20990.13,20990.13,20990.13,0],["2024-04-23",20990.13,20990.13,20990.13,20990.13,0],["2024-04-24",20166.99,20166.99,20166.99,20166.99,100],["2024-04-25",20166.99,20166.99,20166.99,20166.99,0],["2024-04-26",20166.99,20166.99,20166.99,20166.99,0],["2024-05-02",20166.99,20166.99,20166.99,20166.99,0],["2024-05-03",20166.99,20166.99,20166.99,20166.99,0],["2024-05-06",20166.99,20166.99,20166.99,20166.99,0],["2024-05-07",20166.99,20166.99,20166.99,20166.99,0],["2024-05-08",20166.99,20166.99,20166.99,20166.99,0],["2024-05-09",20166.99,20166.99,20166.99,20166.99,0],["2024-05-10",20166.99,20166.99,20166.99,20166.99,0],["2024-05-13",20166.99,20166.99,20166.99,20166.99,0],["2024-05-14",20166.99,20166.99,20166.99,20166.99,0],["2024-05-15",20166.99,20166.99,20166.99,20166.99,0],["2024-05-16",20166.99,20166.99,20166.99,20166.99,0],["2024-05-17",20166.99,20166.99,20166.99,20166.99,0],["2024-05-20",20166.99,20166.99,20166.99,20166.99,0],["2024-05-21",20166.99,20166.99,20166.99,20166.99,0],["2024-05-22",20166.99,20166.99,20166.99,20166.99,0],["2024-05-23",20166.99,20166.99,20166.99,20166.99,0],["2024-05-24",20166.99,20166.99,20166.99,20166.99,0],["2024-05-27",20166.99,20166.99,20166.99,20166.99,0],["2024-05-28",20166.99,20166.99,20166.99,20166.99,0],["2024-05-29",22060.22,22060.22,22060.22,22060.22,100],["2024-05-30",20331.62,20331.62,20331.62,20331.62,100],["2024-05-31",20331.62,20331.62,20331.62,20331.62,0],["2024-06-03",20331.62,20331.62,20331.62,20331.62,0],["2024-06-04",20331.62,20331.62,20331.62,20331.62,0],["2024-06-05",20331.62,20331.62,20331.62,20331.62,0],["2024-06-06",20331.62,20331.62,20331.62,20331.62,0],["2024-06-07",20331.62,20331.62,20331.62,20331.62,0],["2024-06-10",20331.62,20331.62,20331.62,20331.62,0],["2024-06-11",20331.62,20331.62,20331.62,20331.62,0],["2024-06-12",20578.56,20578.56,20578.56,20578.56,100],["2024-06-13",22636.42,22636.42,22636.42,22636.42,300],["2024-06-14",24858.9,24858.9,24858.9,24858.9,6500],["2024-06-17",27328.33,27328.33,27246.02,27246.02,400],["2024-06-18",24529.65,29221.56,24529.65,24529.65,5800],["2024-06-19",25517.42,26916.76,24694.28,26011.3,4600],["2024-06-20",23706.5,28563.05,23706.5,23788.82,700],["2024-06-21",22060.22,25105.85,22060.22,24694.28,1300],["2024-06-24",22471.79,24694.28,22471.79,22636.42,600],["2024-06-25",22718.73,22718.73,22718.73,22718.73,500],["2024-06-26",22718.73,24858.9,22718.73,24858.9,400],["2024-06-27",23871.13,27246.02,23871.13,27246.02,3800],["2024-06-28",27246.02,29880.07,25764.36,29797.76,2300],["2024-07-01",29797.76,29797.76,26834.45,26834.45,200],["2024-07-02",24694.28,26834.45,24694.28,26834.45,900],["2024-07-03",24694.28,25105.85,24694.28,25105.85,300],["2024-07-04",26999.07,26999.07,26999.07,26999.07,100],["2024-07-05",25517.42,27822.22,25517.42,27822.22,400],["2024-07-08",25105.85,27822.22,25105.85,27822.22,200],["2024-07-09",27822.22,28316.1,26340.56,27822.22,2500],["2024-07-10",27822.22,27822.22,27575.27,27822.22,2800],["2024-07-11",27822.22,27822.22,25188.16,27492.96,2600],["2024-07-12",27492.96,27822.22,27492.96,27492.96,1000],["2024-07-15",27492.96,29468.5,27492.96,27492.96,800],["2024-07-16",27492.96,27492.96,27492.96,27492.96,0],["2024-07-17",26204.23,28609.86,26204.23,28523.95,400],["2024-07-18",28523.95,28523.95,28523.95,28523.95,0],["2024-07-19",25774.65,28609.86,25774.65,28609.86,200],["2024-07-22",25774.65,28609.86,25774.65,28609.86,200],["2024-07-23",25774.65,28266.2,25774.65,28266.2,200],["2024-07-24",25774.65,28352.12,25774.65,28352.12,200],["2024-07-25",25516.9,27407.04,25516.9,26805.64,300],["2024-07-26",26805.64,26805.64,26805.64,26805.64,0],["2024-07-29",24142.26,26719.72,24142.26,26719.72,200],["2024-07-30",25774.65,25774.65,25688.73,25688.73,300],["2024-07-31",25688.73,25688.73,25688.73,25688.73,100],["2024-08-01",25688.73,25688.73,25688.73,25688.73,100],["2024-08-02",25688.73,25688.73,25688.73,25688.73,0],["2024-08-05",24142.26,28094.37,24142.26,28094.37,200],["2024-08-06",25516.9,25516.9,25516.9,25516.9,1200],["2024-08-07",27407.04,27407.04,26461.97,26461.97,400],["2024-08-08",24915.5,28867.61,24056.34,26204.23,5900],["2024-08-09",24485.92,28180.28,24485.92,26204.23,400],["2024-08-12",24142.26,26204.23,24142.26,26204.23,6800],["2024-08-13",24228.17,26204.23,24228.17,26204.23,700],["2024-08-14",24485.92,26032.4,24485.92,26032.4,2200],["2024-08-15",24142.26,26204.23,24142.26,26204.23,14400],["2024-08-16",24314.09,26376.06,24314.09,26290.14,3200],["2024-08-19",24485.92,24485.92,24485.92,24485.92,100],["2024-08-20",24485.92,24485.92,24485.92,24485.92,0],["2024-08-21",24915.5,24915.5,24915.5,24915.5,100],["2024-08-22",24915.5,24915.5,24915.5,24915.5,0],["2024-08-23",24915.5,24915.5,24915.5,24915.5,0],["2024-08-26",24915.5,24915.5,24915.5,24915.5,0],["2024-08-27",24485.92,24485.92,24485.92,24485.92,5400],["2024-08-28",23197.19,23712.68,23197.19,23197.19,7200],["2024-08-29",24915.5,24915.5,24915.5,24915.5,100],["2024-08-30",23197.19,23197.19,23197.19,23197.19,100],["2024-09-04",24829.58,24829.58,24829.58,24829.58,100],["2024-09-05",23197.19,23197.19,23197.19,23197.19,100],["2024-09-06",24056.34,24056.34,23626.76,23626.76,700],["2024-09-09",23626.76,23626.76,23626.76,23626.76,0],["2024-09-10",23626.76,23626.76,23626.76,23626.76,800],["2024-09-11",24056.34,24314.09,24056.34,24314.09,7000],["2024-09-12",24314.09,24314.09,24314.09,24314.09,100],["2024-09-13",24314.09,24314.09,24314.09,24314.09,0],["2024-09-16",24314.09,24314.09,24314.09,24314.09,0],["2024-09-17",24314.09,24314.09,24314.09,24314.09,0],["2024-09-18",25602.82,25602.82,25602.82,25602.82,200],["2024-09-19",23712.68,25602.82,23712.68,25602.82,200],["2024-09-20",23884.51,23884.51,23884.51,23884.51,100],["2024-09-23",23884.51,23884.51,23884.51,23884.51,0],["2024-09-24",23884.51,23884.51,23884.51,23884.51,0],["2024-09-25",23884.51,23884.51,23884.51,23884.51,1300],["2024-09-26",23884.51,23884.51,23884.51,23884.51,100],["2024-09-27",26204.23,26204.23,26204.23,26204.23,9100],["2024-09-30",24142.26,25774.65,24142.26,25774.65,200],["2024-10-01",24314.09,24657.75,24314.09,24657.75,200],["2024-10-02",24657.75,24657.75,24657.75,24657.75,100],["2024-10-03",24657.75,24657.75,24657.75,24657.75,0],["2024-10-04",24657.75,24657.75,24657.75,24657.75,3100],["2024-10-07",27063.38,27063.38,27063.38,27063.38,1800],["2024-10-08",25259.16,25259.16,25259.16,25259.16,100],["2024-10-09",25259.16,25259.16,25259.16,25259.16,0],["2024-10-10",25259.16,25259.16,25259.16,25259.16,0],["2024-10-11",26118.31,26118.31,26118.31,26118.31,100],["2024-10-14",26118.31,26118.31,24915.5,24915.5,200],["2024-10-15",24915.5,24915.5,24915.5,24915.5,0],["2024-10-16",24915.5,24915.5,24915.5,24915.5,0],["2024-10-17",25001.41,25001.41,24915.5,24915.5,1500],["2024-10-18",24915.5,24915.5,24915.5,24915.5,0],["2024-10-21",24915.5,24915.5,24915.5,24915.5,0],["2024-10-22",24915.5,24915.5,24915.5,24915.5,0],["2024-10-23",24915.5,24915.5,24915.5,24915.5,0],["2024-10-24",24915.5,24915.5,24915.5,24915.5,0],["2024-10-25",24915.5,24915.5,24915.5,24915.5,0],["2024-10-28",24915.5,24915.5,23197.19,23197.19,3100],["2024-10-29",23626.76,23626.76,23283.1,23454.93,4900],["2024-10-30",23712.68,23712.68,23369.02,23454.93,4900],["2024-10-31",23454.93,25345.07,23283.1,24485.92,6800],["2024-11-01",24571.83,24571.83,24571.83,24571.83,100],["2024-11-04",24571.83,25259.16,24571.83,24829.58,500],["2024-11-05",24829.58,24829.58,24829.58,24829.58,0],["2024-11-06",24829.58,24829.58,24829.58,24829.58,0],["2024-11-07",23798.59,23798.59,23798.59,23798.59,100],["2024-11-08",24657.75,24657.75,24657.75,24657.75,100],["2024-11-11",24657.75,24657.75,23884.51,24571.83,1200],["2024-11-12",24571.83,24571.83,24571.83,24571.83,0],["2024-11-13",24056.34,24056.34,24056.34,24056.34,1800],["2024-11-14",24056.34,24056.34,24056.34,24056.34,1000],["2024-11-15",24056.34,24056.34,24056.34,24056.34,0],["2024-11-18",24743.66,24743.66,24743.66,24743.66,100],["2024-11-19",24743.66,24743.66,23626.76,23626.76,1600],["2024-11-20",23283.1,23626.76,23283.1,23626.76,200],["2024-11-21",25946.48,25946.48,23626.76,25946.48,4000],["2024-11-22",23712.68,26290.14,23454.93,26290.14,4800],["2024-11-25",23798.59,26290.14,23798.59,26290.14,600],["2024-11-26",23884.51,24915.5,23884.51,24485.92,800],["2024-11-27",23626.76,23626.76,23197.19,23197.19,4900],["2024-11-28",23369.02,24228.17,23197.19,24228.17,5200],["2024-11-29",23369.02,23884.51,23197.19,23884.51,5000],["2024-12-02",23884.51,23884.51,23626.76,23626.76,6300],["2024-12-03",23884.51,23884.51,23626.76,23884.51,300],["2024-12-04",23535.83,24058.85,23099.98,23710.17,5700],["2024-12-05",23884.51,25192.06,23884.51,25192.06,6900],["2024-12-06",23187.15,24756.21,23187.15,24756.21,200],["2024-12-09",23274.32,24581.87,23274.32,24581.87,700],["2024-12-10",23971.68,24581.87,23535.83,24581.87,10900],["2024-12-11",24581.87,24581.87,24581.87,24581.87,0],["2024-12-12",23535.83,24146.02,23535.83,24146.02,300],["2024-12-13",23971.68,24146.02,23971.68,24146.02,600],["2024-12-16",24146.02,26499.6,23535.83,26499.6,12700],["2024-12-17",24407.53,26412.43,24407.53,26150.92,1900],["2024-12-18",24407.53,24407.53,23535.83,23535.83,4900],["2024-12-19",23535.83,23535.83,23535.83,23535.83,0],["2024-12-20",25104.89,25104.89,25104.89,25104.89,100],["2024-12-23",25104.89,26673.94,24407.53,26673.94,1700],["2024-12-24",24407.53,24669.04,24407.53,24669.04,1400],["2024-12-25",24669.04,24669.04,24669.04,24669.04,0],["2024-12-26",25279.23,25279.23,25279.23,25279.23,100],["2024-12-27",25279.23,25279.23,25279.23,25279.23,0],["2024-12-30",26063.75,26063.75,26063.75,26063.75,100],["2024-12-31",26063.75,26063.75,26063.75,26063.75,200],["2025-01-02",26063.75,26063.75,26063.75,26063.75,300],["2025-01-03",26063.75,26499.6,26063.75,26150.92,800],["2025-01-06",26150.92,26150.92,26150.92,26150.92,1900],["2025-01-07",26150.92,26150.92,26150.92,26150.92,0],["2025-01-08",26150.92,26150.92,26150.92,26150.92,100],["2025-01-09",26150.92,26150.92,26150.92,26150.92,0],["2025-01-10",26150.92,26150.92,26150.92,26150.92,0],["2025-01-13",26150.92,26150.92,26150.92,26150.92,4500],["2025-01-14",26150.92,26150.92,26150.92,26150.92,0],["2025-01-15",27284.13,28766.01,27196.96,27284.13,31300],["2025-01-16",27371.3,27371.3,27371.3,27371.3,100],["2025-01-17",27371.3,27371.3,27371.3,27371.3,600],["2025-01-20",27022.62,27022.62,27022.62,27022.62,500],["2025-01-21",26063.75,26063.75,26063.75,26063.75,300],["2025-01-22",26150.92,26150.92,26150.92,26150.92,400],["2025-01-23",27196.96,27196.96,27196.96,27196.96,100],["2025-01-24",26586.77,26586.77,26586.77,26586.77,200],["2025-02-03",26673.94,27807.15,26673.94,27807.15,600],["2025-02-04",27807.15,27807.15,27807.15,27807.15,0],["2025-02-05",27807.15,27807.15,27807.15,27807.15,0],["2025-02-06",27807.15,27807.15,27807.15,27807.15,0],["2025-02-07",28853.18,28853.18,27807.15,27807.15,300],["2025-02-10",27807.15,27807.15,27807.15,27807.15,0],["2025-02-11",27894.32,28766.01,27894.32,28766.01,200],["2025-02-12",28766.01,28853.18,28766.01,28853.18,400],["2025-02-13",28853.18,28853.18,28853.18,28853.18,0],["2025-02-14",29376.2,29376.2,29376.2,29376.2,100],["2025-02-17",29376.2,29376.2,29376.2,29376.2,0],["2025-02-18",29376.2,29376.2,29376.2,29376.2,0],["2025-02-19",29376.2,29376.2,29376.2,29376.2,0],["2025-02-20",29376.2,29376.2,29376.2,29376.2,0],["2025-02-21",29376.2,29376.2,29376.2,29376.2,0],["2025-02-24",29376.2,29376.2,29376.2,29376.2,0],["2025-02-25",28417.34,29201.86,26761.11,29201.86,400],["2025-02-26",29201.86,29201.86,29201.86,29201.86,0],["2025-02-27",29201.86,29201.86,29201.86,29201.86,30500],["2025-02-28",28068.66,29376.2,28068.66,29376.2,300],["2025-03-03",26848.28,32165.63,26848.28,32165.63,30700],["2025-03-04",29027.52,33124.5,29027.52,33124.5,700],["2025-03-05",29812.05,29812.05,29812.05,29812.05,1000],["2025-03-06",29812.05,29812.05,29812.05,29812.05,100],["2025-03-07",29812.05,29812.05,29812.05,29812.05,0],["2025-03-10",29812.05,29812.05,29812.05,29812.05,0],["2025-03-11",27894.32,29637.71,27894.32,29637.71,5100],["2025-03-12",27894.32,32601.48,27894.32,32514.31,9900],["2025-03-13",29376.2,32775.82,29376.2,32775.82,600],["2025-03-14",29637.71,36001.1,29550.54,34606.39,6000],["2025-03-17",31206.77,32165.63,31206.77,32165.63,300],["2025-03-18",29027.52,32601.48,29027.52,31991.3,6900],["2025-03-19",29289.03,31816.96,29289.03,31816.96,200],["2025-03-20",29289.03,31991.3,28853.18,31991.3,1700],["2025-03-21",28853.18,31468.28,28853.18,31468.28,300],["2025-03-24",32078.46,32078.46,28853.18,31729.79,800],["2025-03-25",29201.86,30858.09,29201.86,30858.09,200],["2025-03-26",29289.03,30683.75,29289.03,30683.75,200],["2025-03-27",30683.75,30683.75,30683.75,30683.75,0],["2025-03-28",30160.73,30509.41,30160.73,30509.41,300],["2025-03-31",29201.86,29201.86,29027.52,29114.69,3500],["2025-04-01",29114.69,29114.69,29114.69,29114.69,0],["2025-04-02",28940.35,30335.07,28940.35,30335.07,1100],["2025-04-03",28766.01,28766.01,27458.47,27894.32,7500],["2025-04-04",27894.32,27894.32,27894.32,27894.32,0],["2025-04-08",25192.06,25627.9,25192.06,25627.9,400],["2025-04-09",27719.98,27719.98,27719.98,27719.98,100],["2025-04-10",25366.39,30335.07,25366.39,30335.07,4300],["2025-04-11",27894.32,32775.82,27807.15,32688.65,400],["2025-04-14",29637.71,31381.11,29550.54,30509.41,10400],["2025-04-15",30422.24,30422.24,27719.98,29899.22,19100],["2025-04-16",29812.05,32165.63,29812.05,32165.63,2300],["2025-04-17",29027.52,32078.46,29027.52,32078.46,600],["2025-04-18",29114.69,32078.46,28940.35,31991.3,1600],["2025-04-21",28940.35,28940.35,28940.35,28940.35,100],["2025-04-22",28940.35,28940.35,28940.35,28940.35,0],["2025-04-23",28940.35,28940.35,28940.35,28940.35,0],["2025-04-24",28940.35,28940.35,28940.35,28940.35,0],["2025-04-25",27284.13,29550.54,27109.79,29550.54,300],["2025-04-28",29550.54,29550.54,28853.18,28853.18,900],["2025-04-29",27022.62,30247.9,27022.62,30073.56,700],["2025-05-05",30073.56,30073.56,30073.56,30073.56,0],["2025-05-06",27545.64,30422.24,27545.64,30422.24,200],["2025-05-07",30422.24,30422.24,30422.24,30422.24,0],["2025-05-08",27981.49,27981.49,27981.49,27981.49,100],["2025-05-09",28330.17,28330.17,28243.0,28243.0,3100],["2025-05-12",28417.34,29550.54,28243.0,29550.54,9100],["2025-05-13",29550.54,29550.54,29550.54,29550.54,100],["2025-05-14",28330.17,30422.24,28330.17,28766.01,1400],["2025-05-15",28766.01,28766.01,28766.01,28766.01,0],["2025-05-16",30422.24,30945.26,30422.24,30945.26,4700],["2025-05-19",28766.01,28766.01,28766.01,28766.01,100],["2025-05-20",28853.18,28853.18,28853.18,28853.18,1000],["2025-05-21",28853.18,28853.18,28853.18,28853.18,0],["2025-05-22",28853.18,28853.18,28853.18,28853.18,0],["2025-05-23",28853.18,28853.18,28853.18,28853.18,0],["2025-05-26",28853.18,28853.18,28853.18,28853.18,0],["2025-05-27",31642.62,31642.62,31642.62,31642.62,100],["2025-05-28",31642.62,31642.62,31642.62,31642.62,0],["2025-05-29",31642.62,31642.62,31642.62,31642.62,0],["2025-05-30",31642.62,31642.62,31642.62,31642.62,0],["2025-06-02",28853.18,28853.18,28853.18,28853.18,100],["2025-06-03",28853.18,28853.18,28853.18,28853.18,0],["2025-06-04",28853.18,28853.18,28853.18,28853.18,0],["2025-06-05",28853.18,28853.18,28853.18,28853.18,0],["2025-06-06",28853.18,28853.18,28853.18,28853.18,0],["2025-06-09",28853.18,28853.18,28853.18,28853.18,0],["2025-06-10",28853.18,28853.18,28853.18,28853.18,0],["2025-06-11",28853.18,28853.18,28853.18,28853.18,0],["2025-06-12",28853.18,28853.18,28853.18,28853.18,0],["2025-06-13",28853.18,28853.18,28853.18,28853.18,0],["2025-06-16",28853.18,28853.18,28853.18,28853.18,0],["2025-06-17",28068.66,30509.41,28068.66,30509.41,200],["2025-06-18",30509.41,30509.41,30509.41,30509.41,0],["2025-06-19",30509.41,30509.41,30509.41,30509.41,0],["2025-06-20",30509.41,30509.41,30509.41,30509.41,0],["2025-06-23",30509.41,30509.41,30509.41,30509.41,900],["2025-06-24",30509.41,30509.41,30509.41,30509.41,0],["2025-06-25",32078.46,33560.35,32078.46,33560.35,1300],["2025-06-26",33473.18,33647.52,33473.18,33647.52,1200],["2025-06-27",33647.52,33647.52,33647.52,33647.52,0],["2025-06-30",30438.63,30438.63,30438.63,30438.63,1100],["2025-07-01",30438.63,30438.63,30438.63,30438.63,0],["2025-07-02",30438.63,30438.63,30438.63,30438.63,0],["2025-07-03",30438.63,30438.63,30438.63,30438.63,0],["2025-07-04",30713.68,30897.04,30713.68,30897.04,200],["2025-07-07",29521.8,29521.8,29521.8,29521.8,1200],["2025-07-08",29521.8,29521.8,29521.8,29521.8,0],["2025-07-09",29521.8,29521.8,29521.8,29521.8,0],["2025-07-10",29521.8,29521.8,29521.8,29521.8,0],["2025-07-11",29521.8,29521.8,29521.8,29521.8,0],["2025-07-14",29521.8,29521.8,29521.8,29521.8,0],["2025-07-15",29521.8,29521.8,29521.8,29521.8,0],["2025-07-16",29521.8,29521.8,29521.8,29521.8,0],["2025-07-17",29521.8,29521.8,29521.8,29521.8,0],["2025-07-18",29521.8,29521.8,29521.8,29521.8,0],["2025-07-21",29521.8,29521.8,29521.8,29521.8,0],["2025-07-22",29521.8,29521.8,29521.8,29521.8,0],["2025-07-23",29521.8,29521.8,29521.8,29521.8,0],["2025-07-24",29521.8,29521.8,29521.8,29521.8,0],["2025-07-25",29521.8,29521.8,29521.8,29521.8,0],["2025-07-28",29521.8,29521.8,29521.8,29521.8,0],["2025-07-29",29521.8,29521.8,29521.8,29521.8,0],["2025-07-30",29521.8,29521.8,29521.8,29521.8,0],["2025-07-31",31172.09,31172.09,31172.09,31172.09,100],["2025-08-01",31355.45,31355.45,31355.45,31355.45,100],["2025-08-04",31355.45,31355.45,31355.45,31355.45,0],["2025-08-05",31355.45,31355.45,31355.45,31355.45,0],["2025-08-06",31355.45,31355.45,31355.45,31355.45,0],["2025-08-07",31630.5,34472.66,31630.5,33005.74,2800],["2025-08-08",33005.74,33005.74,33005.74,33005.74,0],["2025-08-11",33005.74,36306.32,33005.74,36306.32,200],["2025-08-12",36122.95,36673.05,36122.95,36673.05,162300],["2025-08-13",36673.05,36673.05,36673.05,36673.05,0],["2025-08-14",33097.42,33097.42,33097.42,33097.42,100],["2025-08-15",33097.42,33097.42,33097.42,33097.42,0],["2025-08-18",33097.42,33097.42,33097.42,33097.42,0],["2025-08-19",33097.42,33097.42,33097.42,33097.42,0],["2025-08-20",33097.42,33097.42,33097.42,33097.42,0],["2025-08-21",33097.42,33097.42,33097.42,33097.42,0],["2025-08-22",33097.42,33097.42,33097.42,33097.42,0],["2025-08-25",33097.42,33097.42,33097.42,33097.42,0],["2025-08-26",33097.42,33097.42,33097.42,33097.42,0],["2025-08-27",33097.42,33097.42,33097.42,33097.42,0],["2025-08-28",33097.42,33097.42,33097.42,33097.42,0],["2025-08-29",34839.39,34839.39,34839.39,34839.39,500],["2025-09-03",34839.39,34839.39,34839.39,34839.39,0],["2025-09-04",36581.36,36581.36,36581.36,36581.36,100],["2025-09-05",40065.3,40065.3,36489.68,36489.68,700],["2025-09-08",39973.62,39973.62,39973.62,39973.62,100],["2025-09-09",36031.27,36031.27,36031.27,36031.27,700],["2025-09-10",36031.27,36031.27,36031.27,36031.27,100],["2025-09-11",36031.27,36031.27,36031.27,36031.27,0],["2025-09-12",36031.27,36031.27,36031.27,36031.27,0],["2025-09-15",36031.27,36031.27,35756.22,35756.22,1800],["2025-09-16",35756.22,35756.22,35756.22,35756.22,0],["2025-09-17",35756.22,35756.22,35756.22,35756.22,0],["2025-09-18",35756.22,35756.22,35756.22,35756.22,0],["2025-09-19",35756.22,35756.22,35756.22,35756.22,0],["2025-09-22",34197.62,34197.62,33922.57,33922.57,1200],["2025-09-23",35756.22,35756.22,35756.22,35756.22,300],["2025-09-24",32180.6,33005.74,32180.6,33005.74,2100],["2025-09-25",33005.74,33005.74,33005.74,33005.74,300],["2025-09-26",32088.92,32088.92,32088.92,32088.92,200],["2025-09-29",33005.74,33005.74,31905.55,31905.55,3000],["2025-09-30",31905.55,31905.55,31905.55,31905.55,0],["2025-10-01",33922.57,33922.57,33922.57,33922.57,300],["2025-10-02",33922.57,33922.57,33922.57,33922.57,0],["2025-10-03",36673.05,36673.05,36673.05,36673.05,100],["2025-10-06",40248.67,40248.67,40248.67,40248.67,100],["2025-10-07",40248.67,40248.67,40248.67,40248.67,0],["2025-10-08",36306.32,44099.34,36306.32,36306.32,2000],["2025-10-09",36306.32,36306.32,36306.32,36306.32,0],["2025-10-10",36306.32,36306.32,36306.32,36306.32,0],["2025-10-13",36306.32,36306.32,36306.32,36306.32,0],["2025-10-14",36306.32,36306.32,36306.32,36306.32,0],["2025-10-15",36306.32,36306.32,36306.32,36306.32,0],["2025-10-16",33097.42,33097.42,33097.42,33097.42,100],["2025-10-17",33097.42,33097.42,33097.42,33097.42,0],["2025-10-20",33922.57,33922.57,33922.57,33922.57,100],["2025-10-21",33922.57,33922.57,33922.57,33922.57,0],["2025-10-22",33922.57,33922.57,33922.57,33922.57,0],["2025-10-23",30988.72,30988.72,30988.72,30988.72,200],["2025-10-24",30988.72,30988.72,30988.72,30988.72,0],["2025-10-27",30988.72,30988.72,30988.72,30988.72,0],["2025-10-28",30988.72,30988.72,30988.72,30988.72,0],["2025-10-29",30988.72,30988.72,30988.72,30988.72,0],["2025-10-30",30988.72,30988.72,30988.72,30988.72,0],["2025-10-31",30988.72,30988.72,30988.72,30988.72,0],["2025-11-03",30988.72,30988.72,30988.72,30988.72,0],["2025-11-04",30988.72,30988.72,30988.72,30988.72,0],["2025-11-05",30988.72,30988.72,30988.72,30988.72,0],["2025-11-06",34014.25,34014.25,34014.25,34014.25,100],["2025-11-07",34014.25,34014.25,34014.25,34014.25,0],["2025-11-10",34014.25,34014.25,34014.25,34014.25,0],["2025-11-11",34014.25,34014.25,34014.25,34014.25,0],["2025-11-12",34014.25,34014.25,34014.25,34014.25,0],["2025-11-13",34014.25,34014.25,34014.25,34014.25,0],["2025-11-14",34014.25,34014.25,34014.25,34014.25,0],["2025-11-17",34014.25,34014.25,34014.25,34014.25,0],["2025-11-18",34014.25,34014.25,34014.25,34014.25,100],["2025-11-19",34014.25,34014.25,34014.25,34014.25,0],["2025-11-20",34014.25,34014.25,34014.25,34014.25,0],["2025-11-21",34014.25,34014.25,34014.25,34014.25,0],["2025-11-24",34014.25,34014.25,34014.25,34014.25,0],["2025-11-25",34014.25,34014.25,34014.25,34014.25,0],["2025-11-26",34014.25,34014.25,34014.25,34014.25,0],["2025-11-27",34931.08,34931.08,34931.08,34931.08,1100],["2025-11-28",34931.08,34931.08,34931.08,34931.08,0],["2025-12-01",34931.08,34931.08,34931.08,34931.08,0],["2025-12-02",34931.08,34931.08,34931.08,34931.08,0],["2025-12-03",34931.08,34931.08,34931.08,34931.08,0],["2025-12-04",34931.08,34931.08,34931.08,34931.08,0],["2025-12-05",35025.23,35025.23,34931.08,34931.08,1100],["2025-12-08",34931.08,34931.08,34931.08,34931.08,0],["2025-12-09",34931.08,34931.08,34931.08,34931.08,0],["2025-12-10",34931.08,34931.08,34931.08,34931.08,0],["2025-12-11",34931.08,34931.08,34931.08,34931.08,0],["2025-12-12",34931.08,34931.08,34931.08,34931.08,0],["2025-12-15",34931.08,34931.08,34931.08,34931.08,0],["2025-12-16",34931.08,34931.08,34931.08,34931.08,0],["2025-12-17",34931.08,34931.08,34931.08,34931.08,0],["2025-12-18",34931.08,34931.08,34931.08,34931.08,0],["2025-12-19",34931.08,34931.08,34931.08,34931.08,0],["2025-12-22",34931.08,34931.08,34931.08,34931.08,0],["2025-12-23",34931.08,34931.08,34931.08,34931.08,0],["2025-12-24",34931.08,34931.08,34931.08,34931.08,0],["2025-12-25",34931.08,34931.08,34931.08,34931.08,0],["2025-12-26",34931.08,34931.08,34931.08,34931.08,0],["2025-12-29",34931.08,34931.08,34931.08,34931.08,0],["2025-12-30",34931.08,34931.08,34931.08,34931.08,0],["2025-12-31",34931.08,34931.08,34931.08,34931.08,0],["2026-01-05",34931.08,34931.08,34931.08,34931.08,0],["2026-01-06",34931.08,34931.08,34931.08,34931.08,0],["2026-01-07",34931.08,34931.08,34931.08,34931.08,0],["2026-01-08",34931.08,34931.08,34931.08,34931.08,0],["2026-01-09",34931.08,34931.08,34931.08,34931.08,0],["2026-01-12",34931.08,34931.08,34931.08,34931.08,0],["2026-01-13",35307.69,35307.69,31447.38,31447.38,1300],["2026-01-14",31447.38,31447.38,31447.38,31447.38,0],["2026-01-15",31447.38,31447.38,31447.38,31447.38,0],["2026-01-16",32953.85,32953.85,32953.85,32953.85,300],["2026-01-19",32953.85,32953.85,30317.54,32953.85,700],["2026-01-20",34836.92,34836.92,33518.77,33518.77,3100],["2026-01-21",33518.77,33518.77,33518.77,33518.77,0],["2026-01-22",33518.77,33518.77,33518.77,33518.77,0],["2026-01-23",35778.46,35778.46,35778.46,35778.46,1000],["2026-01-26",38508.92,38508.92,38508.92,38508.92,100],["2026-01-27",38508.92,38508.92,38508.92,38508.92,500],["2026-01-28",38508.92,38508.92,34742.77,34742.77,200],["2026-01-29",34742.77,34742.77,34742.77,34742.77,0],["2026-01-30",33895.38,33895.38,33895.38,33895.38,200],["2026-02-02",33895.38,33895.38,33895.38,33895.38,0],["2026-02-03",33895.38,37190.77,32012.31,37190.77,1300],["2026-02-04",39450.46,39450.46,39450.46,39450.46,100],["2026-02-05",39073.85,39073.85,39073.85,39073.85,100],["2026-02-06",40486.15,40486.15,40297.85,40297.85,200],["2026-02-09",43310.77,43310.77,43310.77,43310.77,200],["2026-02-10",45947.08,45947.08,45947.08,45947.08,100],["2026-02-11",46606.15,46606.15,46606.15,46606.15,100],["2026-02-12",41992.62,41992.62,41992.62,41992.62,300],["2026-02-13",45664.62,45664.62,45193.85,45193.85,200],["2026-02-23",40674.46,40768.62,40674.46,40768.62,200],["2026-02-24",40768.62,40768.62,40768.62,40768.62,0],["2026-02-25",40768.62,40768.62,40768.62,40768.62,0],["2026-02-26",36720.0,36720.0,36720.0,36720.0,100],["2026-02-27",36720.0,36720.0,36720.0,36720.0,0],["2026-03-02",33801.23,34460.31,33801.23,34460.31,200],["2026-03-03",35307.69,35307.69,35307.69,35307.69,1200],["2026-03-04",35307.69,35307.69,35307.69,35307.69,0],["2026-03-05",35307.69,35307.69,35307.69,35307.69,0],["2026-03-06",35307.69,35307.69,35307.69,35307.69,0],["2026-03-09",37661.54,37661.54,37661.54,37661.54,100],["2026-03-10",37661.54,37661.54,37661.54,37661.54,0],["2026-03-11",37661.54,37661.54,37661.54,37661.54,100],["2026-03-12",37661.54,37661.54,37661.54,37661.54,0],["2026-03-13",37661.54,37661.54,37661.54,37661.54,0],["2026-03-16",39544.62,39544.62,39544.62,39544.62,100],["2026-03-17",39544.62,39544.62,39544.62,39544.62,0],["2026-03-18",39544.62,39544.62,39544.62,39544.62,0],["2026-03-19",35590.15,35590.15,35590.15,35590.15,100],["2026-03-20",35590.15,35590.15,35590.15,35590.15,0],["2026-03-23",35590.15,35590.15,35590.15,35590.15,100],["2026-03-24",35590.15,35590.15,35590.15,35590.15,0],["2026-03-25",34366.15,34366.15,34366.15,34366.15,100],["2026-03-26",34366.15,34366.15,34366.15,34366.15,0],["2026-03-27",34836.92,34836.92,34836.92,34836.92,300],["2026-03-30",34836.92,34836.92,34836.92,34836.92,0],["2026-03-31",34836.92,34836.92,34836.92,34836.92,0],["2026-04-01",33895.38,37661.54,33895.38,37661.54,2200],["2026-04-02",37661.54,37661.54,37661.54,37661.54,0],["2026-04-03",37661.54,37661.54,37661.54,37661.54,0],["2026-04-06",37661.54,37661.54,35213.54,35213.54,200],["2026-04-07",35213.54,35213.54,35213.54,35213.54,0],["2026-04-08",35213.54,35213.54,35213.54,35213.54,0],["2026-04-09",35213.54,35213.54,35213.54,35213.54,0],["2026-04-10",35213.54,35213.54,35213.54,35213.54,0],["2026-04-13",35213.54,35213.54,35213.54,35213.54,0],["2026-04-14",35213.54,35213.54,35213.54,35213.54,0],["2026-04-15",35213.54,35213.54,35213.54,35213.54,0],["2026-04-16",35213.54,35213.54,35213.54,35213.54,0],["2026-04-17",35213.54,35213.54,35213.54,35213.54,0],["2026-04-20",35213.54,35213.54,35213.54,35213.54,0],["2026-04-21",35213.54,35213.54,35213.54,35213.54,0],["2026-04-22",35213.54,35213.54,35213.54,35213.54,0],["2026-04-23",35213.54,35213.54,35213.54,35213.54,0],["2026-04-24",32953.85,32953.85,32953.85,32953.85,100],["2026-04-28",32953.85,32953.85,32953.85,32953.85,0],["2026-04-29",32953.85,32953.85,32953.85,32953.85,0],["2026-05-04",32953.85,32953.85,32953.85,32953.85,0],["2026-05-05",32953.85,32953.85,32953.85,32953.85,0],["2026-05-06",32953.85,32953.85,32953.85,32953.85,0],["2026-05-07",32953.85,32953.85,32953.85,32953.85,0],["2026-05-08",32953.85,32953.85,32953.85,32953.85,0],["2026-05-11",29658.46,30600.0,29658.46,30600.0,11000],["2026-05-12",30600.0,30600.0,30600.0,30600.0,0],["2026-05-13",30600.0,30600.0,30600.0,30600.0,0],["2026-05-14",30600.0,30600.0,30600.0,30600.0,0],["2026-05-15",30600.0,30600.0,30600.0,30600.0,0],["2026-05-18",30600.0,30600.0,30600.0,30600.0,0],["2026-05-19",30600.0,30600.0,30600.0,30600.0,0],["2026-05-20",30600.0,30600.0,30600.0,30600.0,0],["2026-05-21",30600.0,30600.0,30600.0,30600.0,0],["2026-05-22",30600.0,30600.0,30600.0,30600.0,0],["2026-05-25",30600.0,30600.0,30600.0,30600.0,0],["2026-05-26",30600.0,30600.0,30600.0,30600.0,0],["2026-05-27",30600.0,30600.0,30600.0,30600.0,0],["2026-05-28",30600.0,30600.0,30600.0,30600.0,0],["2026-05-29",30600.0,30600.0,30600.0,30600.0,0],["2026-06-01",30600.0,30600.0,30600.0,30600.0,0],["2026-06-02",30600.0,30600.0,30600.0,30600.0,0],["2026-06-03",30600.0,30600.0,30600.0,30600.0,0],["2026-06-04",30600.0,30600.0,30600.0,30600.0,0],["2026-06-05",30600.0,30600.0,30600.0,30600.0,0],["2026-06-08",30600.0,30600.0,30600.0,30600.0,0],["2026-06-09",30600.0,30600.0,30600.0,30600.0,0],["2026-06-10",30600.0,30600.0,30600.0,30600.0,0],["2026-06-11",30600.0,30600.0,30600.0,30600.0,0],["2026-06-12",30600.0,30600.0,30600.0,30600.0,0],["2026-06-15",30600.0,30600.0,30600.0,30600.0,0],["2026-06-16",30600.0,30600.0,30600.0,30600.0,0],["2026-06-17",30600.0,30600.0,30600.0,30600.0,0],["2026-06-18",30600.0,30600.0,30600.0,30600.0,0],["2026-06-19",30600.0,30600.0,30600.0,30600.0,0],["2026-06-22",30600.0,30600.0,30600.0,30600.0,0],["2026-06-23",30600.0,30600.0,30600.0,30600.0,0],["2026-06-24",30600.0,30600.0,30600.0,30600.0,0],["2026-06-25",30600.0,30600.0,30600.0,30600.0,0],["2026-06-26",30600.0,30600.0,30600.0,30600.0,0],["2026-06-29",30600.0,30600.0,30600.0,30600.0,0],["2026-06-30",30600.0,30600.0,30600.0,30600.0,0],["2026-07-01",30600.0,30600.0,30600.0,30600.0,0],["2026-07-02",30600.0,30600.0,30600.0,30600.0,0],["2026-07-03",30600.0,30600.0,30600.0,30600.0,0],["2026-07-06",30600.0,30600.0,30600.0,30600.0,100],["2026-07-07",30600.0,30600.0,30600.0,30600.0,0],["2026-07-08",30600.0,30600.0,30600.0,30600.0,0],["2026-07-09",30600.0,30600.0,30600.0,30600.0,0],["2026-07-10",30600.0,30600.0,30600.0,30600.0,0],["2026-07-13",30600.0,30600.0,30600.0,30600.0,0],["2026-07-14",30600.0,30600.0,30600.0,30600.0,0],["2026-07-15",30600.0,30600.0,30600.0,30600.0,0],["2026-07-16",30600.0,30600.0,30600.0,30600.0,0],["2026-07-17",30600.0,30600.0,30600.0,30600.0,0],["2026-07-20",30600.0,30600.0,30600.0,30600.0,0],["2026-07-21",30600.0,30600.0,30600.0,30600.0,0],["2026-07-22",30600.0,30600.0,30600.0,30600.0,0],["2026-07-23",30600.0,30600.0,30600.0,30600.0,0],["2026-07-24",30600.0,30600.0,30600.0,30600.0,0],["2026-07-27",30600.0,30600.0,30600.0,30600.0,0],["2026-07-28",30600.0,30600.0,30600.0,30600.0,0],["2026-07-29",27700.0,27700.0,27600.0,27600.0,1100],["2026-07-30",27600.0,27600.0,27600.0,27600.0,0],["2026-07-31",27600.0,27600.0,27600.0,27600.0,0],["2026-08-03",27500.0,27500.0,27500.0,27500.0,100],["2026-08-04",27500.0,27500.0,27500.0,27500.0,700],["2026-08-05",27500.0,27500.0,27500.0,27500.0,0],["2026-08-06",27500.0,27500.0,27500.0,27500.0,0],["2026-08-07",27500.0,27500.0,27500.0,27500.0,0],["2026-08-10",27500.0,27500.0,27500.0,27500.0,0],["2026-08-11",27100.0,27100.0,27100.0,27100.0,800],["2026-08-12",27100.0,27100.0,27100.0,27100.0,0],["2026-08-13",25000.0,25000.0,25000.0,25000.0,1900],["2026-08-14",25000.0,25000.0,25000.0,25000.0,0],["2026-08-17",25000.0,25000.0,25000.0,25000.0,0],["2026-08-18",25000.0,25000.0,25000.0,25000.0,0],["2026-08-19",25000.0,25000.0,25000.0,25000.0,0],["2026-08-20",25000.0,25000.0,25000.0,25000.0,0],["2026-08-21",25000.0,25000.0,25000.0,25000.0,0],["2026-08-24",25000.0,25000.0,25000.0,25000.0,0],["2026-08-25",27500.0,27500.0,27500.0,27500.0,100],["2026-08-26",27500.0,27500.0,27500.0,27500.0,0],["2026-08-27",27500.0,27500.0,27500.0,27500.0,0],["2026-08-28",27500.0,27500.0,27500.0,27500.0,0],["2026-09-03",27500.0,27500.0,27500.0,27500.0,0],["2026-09-04",27500.0,27500.0,27500.0,27500.0,0],["2026-09-07",27500.0,27500.0,27500.0,27500.0,0],["2026-09-08",27500.0,27500.0,27500.0,27500.0,0],["2026-09-09",30200.0,30200.0,30200.0,30200.0,100],["2026-09-10",30200.0,30200.0,30200.0,30200.0,100],["2026-09-11",33200.0,33200.0,33200.0,33200.0,2100],["2026-09-14",33200.0,33200.0,33200.0,33200.0,0],["2026-09-15",29900.0,29900.0,29900.0,29900.0,900],["2026-09-16",29900.0,29900.0,29900.0,29900.0,0],["2026-09-17",29900.0,29900.0,29900.0,29900.0,0],["2026-09-18",29900.0,29900.0,29900.0,29900.0,0],["2026-09-21",29900.0,29900.0,29900.0,29900.0,0],["2026-09-22",29900.0,29900.0,29900.0,29900.0,0],["2026-09-23",29900.0,29900.0,29900.0,29900.0,0],["2026-09-24",29900.0,29900.0,29900.0,29900.0,0],["2026-09-25",29900.0,29900.0,29900.0,29900.0,0],["2026-09-28",29900.0,29900.0,29900.0,29900.0,0],["2026-09-29",29900.0,29900.0,29900.0,29900.0,0],["2026-09-30",29900.0,29900.0,29900.0,29900.0,0],["2026-10-01",29900.0,29900.0,29900.0,29900.0,0],["2026-10-02",28000.0,28000.0,28000.0,28000.0,1400],["2026-10-05",28000.0,28000.0,28000.0,28000.0,0],["2026-10-06",28000.0,28000.0,28000.0,28000.0,0],["2026-10-07",28000.0,28000.0,28000.0,28000.0,0],["2026-10-08",28000.0,28000.0,28000.0,28000.0,0],["2026-10-09",30000.0,30000.0,30000.0,30000.0,100],["2026-10-12",31000.0,31000.0,31000.0,31000.0,1700]]}