{"sym":"HPB","index":false,"bars":[["2010-04-29",5699.18,10685.95,5342.98,10685.95,23700],["2010-05-04",7266.45,7266.45,6340.33,6500.62,83900],["2010-05-05",6233.47,6411.57,6233.47,6411.57,115500],["2010-05-06",6821.2,6821.2,6821.2,6821.2,93400],["2010-05-07",7284.26,7284.26,7213.02,7284.26,114200],["2010-05-10",7782.94,7782.94,7782.94,7782.94,181500],["2010-05-11",8317.23,8317.23,8317.23,8317.23,415900],["2010-05-12",8887.15,8887.15,8281.62,8459.71,102900],["2010-05-13",8032.28,8192.57,7996.66,7996.66,99600],["2010-05-14",7444.55,8548.76,7444.55,7444.55,89800],["2010-05-17",6928.06,7943.23,6928.06,6928.06,194700],["2010-05-18",6607.48,6607.48,6589.67,6589.67,40600],["2010-05-19",6144.42,6589.67,6144.42,6180.04,309200],["2010-05-20",5912.9,6749.96,5895.09,6393.76,82300],["2010-05-21",5681.37,5681.37,5681.37,5681.37,9100],["2010-05-24",5360.79,6073.18,5289.55,6073.18,89900],["2010-05-25",6340.33,6340.33,6251.28,6340.33,46200],["2010-05-26",6767.77,6767.77,6589.67,6767.77,137800],["2010-05-27",7088.35,7088.35,6322.52,6803.39,70300],["2010-05-28",6767.77,7177.4,6678.72,7177.4,312600],["2010-05-31",7123.97,7123.97,6625.29,6803.39,21500],["2010-06-01",6785.58,6785.58,6322.52,6322.52,188400],["2010-06-02",6144.42,6767.77,6144.42,6465.0,205500],["2010-06-03",7017.11,7017.11,6411.57,6589.67,99200],["2010-06-04",6749.96,6856.82,6500.62,6571.86,115000],["2010-06-07",6500.62,6500.62,6215.66,6215.66,55700],["2010-06-08",5841.66,6696.53,5841.66,6696.53,289800],["2010-06-09",6910.25,6910.25,6856.82,6910.25,629600],["2010-06-10",7213.02,7213.02,6749.96,6910.25,201500],["2010-06-11",7034.92,7123.97,6678.72,6767.77,151800],["2010-06-14",6767.77,6945.87,6678.72,6803.39,127800],["2010-06-15",6767.77,7319.88,6678.72,7034.92,625500],["2010-06-16",7284.26,7444.55,6999.3,7177.4,361300],["2010-06-17",7230.83,7302.07,6767.77,6821.2,118700],["2010-06-18",6981.49,7034.92,6892.44,6892.44,104800],["2010-06-21",6981.49,7034.92,6856.82,6945.87,194600],["2010-06-22",6981.49,7195.21,6856.82,6945.87,267900],["2010-06-23",6945.87,6999.3,6821.2,6945.87,131900],["2010-06-24",7034.92,7426.74,7034.92,7391.12,488500],["2010-06-25",7213.02,7480.17,7017.11,7034.92,151500],["2010-06-28",7088.35,7123.97,6803.39,6803.39,134000],["2010-06-29",6767.77,6945.87,6767.77,6803.39,89200],["2010-06-30",6767.77,6767.77,6411.57,6536.24,90300],["2010-07-01",6500.62,6981.49,6500.62,6945.87,217400],["2010-07-02",6892.44,7123.97,6767.77,7088.35,178500],["2010-07-05",7034.92,7444.55,7034.92,7444.55,493700],["2010-07-06",7854.18,7854.18,7836.37,7854.18,545300],["2010-07-07",8388.47,8388.47,8174.76,8388.47,310700],["2010-07-08",8922.77,8922.77,8548.76,8851.53,277100],["2010-07-09",8833.72,8833.72,8246.0,8246.0,94800],["2010-07-12",7711.7,8156.95,7711.7,7747.32,404800],["2010-07-13",8014.47,8174.76,7782.94,7818.56,222600],["2010-07-14",8014.47,8014.47,7480.17,7569.22,379500],["2010-07-15",7818.56,7818.56,7106.16,7213.02,323900],["2010-07-16",7123.97,7480.17,7088.35,7391.12,267300],["2010-07-19",7248.64,7747.32,7248.64,7480.17,180000],["2010-07-20",7693.89,7747.32,7177.4,7213.02,153000],["2010-07-21",6999.3,7052.73,6821.2,6910.25,231300],["2010-07-22",6945.87,7266.45,6928.06,7106.16,170400],["2010-07-23",7123.97,7213.02,6874.63,6945.87,92800],["2010-07-26",6945.87,6945.87,6625.29,6678.72,166700],["2010-07-27",6714.34,6767.77,6518.43,6589.67,101400],["2010-07-28",6518.43,6518.43,6233.47,6304.71,125600],["2010-07-29",6233.47,6554.05,6233.47,6429.38,99200],["2010-07-30",6465.0,6660.91,6411.57,6589.67,97600],["2010-08-02",6678.72,6678.72,6358.14,6358.14,42900],["2010-08-03",6482.81,6571.86,6197.85,6269.09,58900],["2010-08-04",6144.42,6144.42,5930.71,6055.37,111400],["2010-08-05",6090.99,6233.47,5930.71,5930.71,85600],["2010-08-06",6055.37,6055.37,5627.94,5859.47,96200],["2010-08-09",5663.56,5663.56,5360.79,5360.79,72100],["2010-08-10",5253.93,5342.98,5040.21,5040.21,29100],["2010-08-11",4808.68,5164.88,4755.25,4986.78,82300],["2010-08-12",4719.63,4719.63,4577.15,4577.15,55800],["2010-08-13",4274.38,4630.58,4274.38,4594.96,240700],["2010-08-16",4149.71,4684.01,4149.71,4684.01,85900],["2010-08-17",4719.63,4808.68,4452.48,4701.82,144500],["2010-08-18",4773.06,4773.06,4559.34,4648.39,93600],["2010-08-19",4577.15,4933.35,4577.15,4933.35,252900],["2010-08-20",4986.78,5004.59,4666.2,4684.01,92200],["2010-08-23",4630.58,4719.63,4541.53,4577.15,97300],["2010-08-24",4470.29,4470.29,4274.38,4274.38,70600],["2010-08-25",4042.85,4096.28,4025.04,4025.04,114400],["2010-08-26",3757.89,4096.28,3757.89,3829.13,89200],["2010-08-27",3668.84,3846.94,3579.79,3615.41,120400],["2010-08-30",3561.98,3864.75,3561.98,3864.75,82300],["2010-08-31",4025.04,4131.9,3918.18,4096.28,108500],["2010-09-01",4274.38,4399.05,4114.09,4399.05,197900],["2010-09-06",4630.58,4630.58,4630.58,4630.58,56700],["2010-09-07",4933.35,4933.35,4434.67,4452.48,127600],["2010-09-08",4238.76,4505.91,4238.76,4399.05,256400],["2010-09-09",4434.67,4594.96,4434.67,4594.96,142000],["2010-09-10",4844.3,4844.3,4292.19,4452.48,176100],["2010-09-13",4274.38,4292.19,4256.57,4256.57,79600],["2010-09-14",4363.43,4434.67,4220.95,4274.38,70900],["2010-09-15",4381.24,4381.24,4007.23,4060.66,49300],["2010-09-16",3918.18,4131.9,3918.18,4060.66,29500],["2010-09-17",4238.76,4274.38,4078.47,4274.38,62300],["2010-09-20",4488.1,4505.91,4220.95,4256.57,40000],["2010-09-21",4274.38,4274.38,4078.47,4078.47,45000],["2010-09-22",4238.76,4238.76,4007.23,4042.85,15400],["2010-09-23",4096.28,4185.33,3829.13,4007.23,60200],["2010-09-24",3989.42,4096.28,3953.8,4007.23,19700],["2010-09-27",4167.52,4167.52,3971.61,4007.23,20200],["2010-09-28",4185.33,4185.33,4025.04,4042.85,25300],["2010-09-29",3935.99,4078.47,3864.75,3864.75,22900],["2010-09-30",3846.94,3971.61,3793.51,3829.13,36400],["2010-10-01",4007.23,4007.23,3757.89,3775.7,27400],["2010-10-04",3651.03,3651.03,3544.18,3544.18,75000],["2010-10-05",3561.98,3829.13,3561.98,3740.08,24400],["2010-10-06",3918.18,3918.18,3740.08,3775.7,13200],["2010-10-07",3918.18,3918.18,3615.41,3615.41,19900],["2010-10-08",3561.98,3633.22,3472.94,3508.56,74400],["2010-10-11",3561.98,3633.22,3490.75,3508.56,19900],["2010-10-12",3472.94,3472.94,3366.08,3383.89,32500],["2010-10-13",3437.32,3455.13,3312.65,3455.13,34700],["2010-10-14",3472.94,3526.37,3383.89,3383.89,33200],["2010-10-15",3455.13,3455.13,3312.65,3455.13,1400],["2010-10-18",3490.75,3526.37,3383.89,3383.89,7700],["2010-10-19",3383.89,3383.89,3205.79,3205.79,70000],["2010-10-20",3081.12,3081.12,3009.88,3009.88,64500],["2010-10-21",2813.97,3009.88,2813.97,2938.64,25400],["2010-10-22",2885.21,2920.83,2849.59,2920.83,38200],["2010-10-25",2885.21,3063.31,2885.21,3063.31,43600],["2010-10-26",3152.36,3152.36,3152.36,3152.36,12600],["2010-10-27",3294.84,3294.84,3009.88,3009.88,30600],["2010-10-28",2956.45,3027.69,2956.45,2992.07,30900],["2010-10-29",2992.07,3116.74,2992.07,3063.31,20700],["2010-11-01",3063.31,3063.31,3009.88,3009.88,19400],["2010-11-02",3027.69,3027.69,2938.64,2938.64,34400],["2010-11-03",2920.83,2920.83,2831.78,2831.78,26100],["2010-11-04",2867.4,2867.4,2849.59,2867.4,16900],["2010-11-05",3063.31,3063.31,2903.02,3009.88,12500],["2010-11-08",3027.69,3027.69,2903.02,2938.64,14500],["2010-11-09",2938.64,2938.64,2760.54,2778.35,65100],["2010-11-10",2689.3,2760.54,2671.49,2760.54,25700],["2010-11-11",2689.3,2689.3,2511.2,2511.2,38700],["2010-11-12",2439.96,2493.39,2404.34,2493.39,63600],["2010-11-15",2493.39,2493.39,2404.34,2439.96,42600],["2010-11-16",2475.58,2493.39,2404.34,2493.39,45100],["2010-11-17",2546.82,2546.82,2439.96,2546.82,31200],["2010-11-18",2582.44,2635.87,2529.01,2618.06,32900],["2010-11-19",2582.44,2600.25,2493.39,2493.39,8800],["2010-11-22",2422.15,2546.82,2422.15,2493.39,43800],["2010-11-23",2618.06,2635.87,2529.01,2600.25,12700],["2010-11-24",2600.25,2635.87,2582.44,2600.25,19800],["2010-11-25",2618.06,2760.54,2618.06,2618.06,38600],["2010-11-26",2724.92,2796.16,2618.06,2671.49,33200],["2010-11-29",2707.11,2796.16,2564.63,2796.16,27000],["2010-11-30",2849.59,2849.59,2813.97,2849.59,139800],["2010-12-01",2742.73,3009.88,2742.73,2742.73,34000],["2010-12-02",2849.59,2956.45,2849.59,2938.64,10400],["2010-12-03",3098.93,3116.74,3098.93,3116.74,15500],["2010-12-06",3330.46,3330.46,3277.03,3330.46,72000],["2010-12-07",3294.84,3383.89,3098.93,3098.93,86300],["2010-12-08",3241.41,3241.41,3027.69,3027.69,18900],["2010-12-09",2867.4,3045.5,2849.59,3045.5,39500],["2010-12-10",3027.69,3116.74,3027.69,3116.74,73700],["2010-12-13",3312.65,3312.65,3259.22,3312.65,29600],["2010-12-14",3490.75,3490.75,3081.12,3081.12,22000],["2010-12-15",3152.36,3205.79,2992.07,2992.07,36900],["2010-12-16",2849.59,2867.4,2849.59,2849.59,23800],["2010-12-17",3027.69,3027.69,2724.92,3009.88,8900],["2010-12-20",3027.69,3027.69,2849.59,3009.88,6600],["2010-12-21",2992.07,2992.07,2992.07,2992.07,0],["2010-12-22",3081.12,3081.12,2796.16,2796.16,29800],["2010-12-23",2689.3,2778.35,2689.3,2778.35,31500],["2010-12-24",2920.83,2920.83,2849.59,2903.02,6500],["2010-12-27",2849.59,2849.59,2849.59,2849.59,500],["2010-12-28",2974.26,2974.26,2671.49,2885.21,9200],["2010-12-29",2885.21,2885.21,2760.54,2760.54,6000],["2010-12-30",2671.49,2671.49,2671.49,2671.49,15100],["2010-12-31",2813.97,2813.97,2671.49,2671.49,15100],["2011-01-04",2903.02,2903.02,2689.3,2778.35,1300],["2011-01-05",2920.83,2920.83,2689.3,2689.3,8800],["2011-01-06",2707.11,2707.11,2671.49,2671.49,9000],["2011-01-07",2831.78,2831.78,2671.49,2724.92,18200],["2011-01-10",2546.82,2582.44,2546.82,2582.44,11800],["2011-01-11",2564.63,2564.63,2511.2,2511.2,9800],["2011-01-12",2671.49,2671.49,2671.49,2671.49,5500],["2011-01-13",2671.49,2689.3,2600.25,2600.25,5000],["2011-01-14",2564.63,2582.44,2564.63,2582.44,2000],["2011-01-17",2689.3,2689.3,2618.06,2618.06,1100],["2011-01-18",2582.44,2582.44,2511.2,2529.01,5900],["2011-01-19",2493.39,2493.39,2457.77,2457.77,3900],["2011-01-20",2582.44,2618.06,2529.01,2618.06,15300],["2011-01-21",2582.44,2742.73,2582.44,2653.68,7300],["2011-01-24",2689.3,2689.3,2546.82,2635.87,5000],["2011-01-25",2582.44,2582.44,2582.44,2582.44,15200],["2011-01-26",2653.68,2671.49,2493.39,2493.39,6500],["2011-01-27",2546.82,2546.82,2511.2,2511.2,3800],["2011-01-28",2546.82,2546.82,2511.2,2529.01,8800],["2011-02-08",2582.44,2582.44,2386.53,2457.77,4100],["2011-02-09",2386.53,2386.53,2386.53,2386.53,1500],["2011-02-10",2404.34,2422.15,2386.53,2404.34,4000],["2011-02-11",2529.01,2529.01,2529.01,2529.01,100],["2011-02-14",2493.39,2493.39,2493.39,2493.39,300],["2011-02-15",2404.34,2422.15,2350.91,2422.15,8900],["2011-02-16",2368.72,2404.34,2368.72,2386.53,3800],["2011-02-17",2315.29,2315.29,2279.67,2315.29,6000],["2011-02-18",2439.96,2457.77,2297.48,2297.48,13900],["2011-02-21",2333.1,2333.1,2208.43,2208.43,21100],["2011-02-22",2137.19,2137.19,2083.76,2083.76,23900],["2011-02-23",2137.19,2137.19,1994.71,1994.71,9500],["2011-02-24",1923.47,2012.52,1887.85,2012.52,13900],["2011-02-25",1959.09,2083.76,1959.09,2083.76,10300],["2011-02-28",2137.19,2137.19,2065.95,2065.95,4600],["2011-03-01",2119.38,2137.19,2101.57,2137.19,14500],["2011-03-02",2048.14,2101.57,1976.9,2101.57,10800],["2011-03-03",2048.14,2048.14,1905.66,1905.66,4100],["2011-03-04",1994.71,1994.71,1870.04,1959.09,5300],["2011-03-07",1976.9,1976.9,1763.18,1905.66,6400],["2011-03-08",1816.61,1852.23,1780.99,1852.23,5500],["2011-03-09",1780.99,1780.99,1691.94,1780.99,20700],["2011-03-10",1870.04,1870.04,1780.99,1780.99,5300],["2011-03-11",1905.66,1976.9,1870.04,1976.9,26900],["2011-03-14",1870.04,1887.85,1834.42,1870.04,28900],["2011-03-15",1780.99,1905.66,1780.99,1852.23,4700],["2011-03-16",1834.42,1923.47,1834.42,1923.47,4700],["2011-03-17",1905.66,1976.9,1905.66,1976.9,23300],["2011-03-18",2012.52,2101.57,2012.52,2101.57,46300],["2011-03-21",2226.24,2226.24,2137.19,2137.19,7500],["2011-03-22",2101.57,2101.57,2048.14,2048.14,9500],["2011-03-23",2208.43,2208.43,2208.43,2208.43,46600],["2011-03-24",2350.91,2350.91,2279.67,2350.91,81800],["2011-03-25",2439.96,2511.2,2279.67,2297.48,23300],["2011-03-28",2315.29,2315.29,2244.05,2261.86,24900],["2011-03-29",2279.67,2279.67,2172.81,2208.43,32100],["2011-03-30",2068.92,2068.92,2048.64,2068.92,14000],["2011-03-31",2150.05,2150.05,2028.35,2068.92,14400],["2011-04-01",2028.35,2190.62,2028.35,2129.77,12100],["2011-04-04",2170.34,2170.34,2089.2,2150.05,47300],["2011-04-05",2048.64,2109.49,2028.35,2109.49,11200],["2011-04-06",2048.64,2109.49,2048.64,2109.49,5000],["2011-04-07",2089.2,2089.2,2089.2,2089.2,0],["2011-04-08",2048.64,2109.49,2048.64,2109.49,14300],["2011-04-13",2089.2,2089.2,2068.92,2068.92,9500],["2011-04-14",2068.92,2068.92,2028.35,2028.35,29700],["2011-04-15",2048.64,2068.92,2048.64,2068.92,21500],["2011-04-18",2048.64,2048.64,2008.07,2008.07,9100],["2011-04-19",2028.35,2068.92,2028.35,2068.92,20800],["2011-04-20",2048.64,2048.64,2008.07,2008.07,14200],["2011-04-21",2028.35,2028.35,2028.35,2028.35,10000],["2011-04-22",2028.35,2109.49,2028.35,2068.92,28000],["2011-04-25",2129.77,2129.77,2048.64,2068.92,19700],["2011-04-26",2048.64,2048.64,2028.35,2028.35,25900],["2011-04-27",2068.92,2068.92,2028.35,2068.92,18600],["2011-04-28",2048.64,2048.64,2048.64,2048.64,100],["2011-04-29",2048.64,2048.64,2048.64,2048.64,400],["2011-05-04",2068.92,2068.92,2028.35,2028.35,5700],["2011-05-05",2028.35,2028.35,2008.07,2028.35,21100],["2011-05-06",2028.35,2089.2,2028.35,2068.92,13000],["2011-05-09",2028.35,2068.92,2028.35,2068.92,6900],["2011-05-10",2028.35,2068.92,2028.35,2068.92,9500],["2011-05-11",2068.92,2089.2,2028.35,2028.35,31500],["2011-05-12",2028.35,2028.35,1987.79,1987.79,11400],["2011-05-13",2068.92,2068.92,2028.35,2068.92,11100],["2011-05-16",2028.35,2028.35,2008.07,2008.07,11000],["2011-05-17",2008.07,2008.07,2008.07,2008.07,8700],["2011-05-18",2008.07,2028.35,2008.07,2028.35,7100],["2011-05-19",1987.79,1987.79,1987.79,1987.79,200],["2011-05-20",1866.08,1866.08,1866.08,1866.08,100],["2011-05-23",1825.52,1866.08,1744.38,1744.38,23600],["2011-05-24",1784.95,1784.95,1703.82,1744.38,18100],["2011-05-25",1724.1,1724.1,1622.68,1622.68,30900],["2011-05-26",1582.11,1744.38,1541.55,1744.38,15400],["2011-05-27",1663.25,1764.67,1663.25,1764.67,11400],["2011-05-30",1825.52,1825.52,1642.97,1805.23,17400],["2011-05-31",1724.1,1724.1,1724.1,1724.1,200],["2011-06-01",1825.52,1825.52,1825.52,1825.52,6000],["2011-06-02",1724.1,1947.22,1724.1,1947.22,5000],["2011-06-03",1906.65,1906.65,1825.52,1886.37,30600],["2011-06-06",1866.08,1866.08,1866.08,1866.08,9000],["2011-06-07",1947.22,1947.22,1886.37,1906.65,7100],["2011-06-08",1825.52,1825.52,1784.95,1784.95,5800],["2011-06-09",1825.52,1825.52,1825.52,1825.52,15000],["2011-06-10",1866.08,1926.93,1866.08,1906.65,6200],["2011-06-13",1906.65,1906.65,1906.65,1906.65,3100],["2011-06-14",1845.8,1906.65,1845.8,1886.37,12300],["2011-06-15",1866.08,1866.08,1845.8,1866.08,29100],["2011-06-16",1866.08,1866.08,1866.08,1866.08,0],["2011-06-17",1866.08,1866.08,1805.23,1866.08,21300],["2011-06-20",1744.38,1744.38,1744.38,1744.38,1000],["2011-06-21",1845.8,1866.08,1845.8,1866.08,15900],["2011-06-22",1866.08,1866.08,1866.08,1866.08,10000],["2011-06-23",1764.67,1764.67,1764.67,1764.67,1000],["2011-06-24",1825.52,1825.52,1825.52,1825.52,6400],["2011-06-27",1825.52,1866.08,1825.52,1866.08,1700],["2011-06-28",1866.08,1866.08,1866.08,1866.08,4500],["2011-06-29",1866.08,1886.37,1866.08,1886.37,6000],["2011-06-30",1926.93,1926.93,1825.52,1825.52,2800],["2011-07-01",1805.23,1866.08,1805.23,1805.23,11500],["2011-07-04",1987.79,1987.79,1987.79,1987.79,100],["2011-07-05",1866.08,1906.65,1866.08,1906.65,7900],["2011-07-06",1866.08,1906.65,1866.08,1906.65,6500],["2011-07-07",1866.08,1866.08,1866.08,1866.08,0],["2011-07-08",1947.22,1947.22,1866.08,1866.08,5000],["2011-07-11",1866.08,1866.08,1866.08,1866.08,2100],["2011-07-12",1866.08,1866.08,1866.08,1866.08,5000],["2011-07-13",1825.52,1886.37,1825.52,1886.37,8000],["2011-07-14",1866.08,1866.08,1866.08,1866.08,5000],["2011-07-15",1866.08,1866.08,1866.08,1866.08,0],["2011-07-18",1866.08,1866.08,1866.08,1866.08,0],["2011-07-19",1866.08,1866.08,1866.08,1866.08,0],["2011-07-20",1784.95,1886.37,1784.95,1866.08,2700],["2011-07-21",1805.23,1805.23,1784.95,1784.95,5900],["2011-07-22",1805.23,1805.23,1805.23,1805.23,0],["2011-07-25",1784.95,1784.95,1784.95,1784.95,3000],["2011-07-26",1784.95,1825.52,1784.95,1784.95,31000],["2011-07-27",1805.23,1825.52,1805.23,1825.52,18900],["2011-07-28",1825.52,1825.52,1805.23,1805.23,8100],["2011-07-29",1805.23,1805.23,1805.23,1805.23,17400],["2011-08-01",1805.23,1805.23,1805.23,1805.23,6500],["2011-08-02",1805.23,1805.23,1764.67,1764.67,8000],["2011-08-03",1784.95,1784.95,1784.95,1784.95,0],["2011-08-04",1784.95,1784.95,1784.95,1784.95,2000],["2011-08-05",1784.95,1784.95,1784.95,1784.95,0],["2011-08-08",1744.38,1744.38,1744.38,1744.38,3000],["2011-08-09",1744.38,1744.38,1744.38,1744.38,0],["2011-08-10",1744.38,1744.38,1744.38,1744.38,0],["2011-08-11",1866.08,1866.08,1866.08,1866.08,1000],["2011-08-12",1866.08,1866.08,1866.08,1866.08,100],["2011-08-15",1866.08,1866.08,1866.08,1866.08,172720],["2011-08-16",1866.08,1866.08,1866.08,1866.08,0],["2011-08-17",1825.52,1825.52,1825.52,1825.52,500],["2011-08-18",1825.52,1825.52,1825.52,1825.52,0],["2011-08-19",1825.52,1825.52,1825.52,1825.52,0],["2011-08-22",1866.08,1866.08,1866.08,1866.08,1000],["2011-08-23",1866.08,1866.08,1866.08,1866.08,0],["2011-08-24",1866.08,1866.08,1866.08,1866.08,0],["2011-08-25",1866.08,1866.08,1866.08,1866.08,0],["2011-08-26",1784.95,1825.52,1784.95,1825.52,4000],["2011-08-29",1825.52,1825.52,1825.52,1825.52,2000],["2011-08-30",1866.08,1866.08,1825.52,1845.8,7000],["2011-08-31",1825.52,1825.52,1825.52,1825.52,3200],["2011-09-01",1724.1,1866.08,1724.1,1825.52,4600],["2011-09-05",1825.52,1825.52,1825.52,1825.52,600],["2011-09-06",1825.52,1825.52,1825.52,1825.52,0],["2011-09-07",1825.52,1825.52,1825.52,1825.52,0],["2011-09-08",1866.08,1866.08,1866.08,1866.08,1000],["2011-09-09",1845.8,1866.08,1845.8,1845.8,2500],["2011-09-12",1845.8,1845.8,1845.8,1845.8,200],["2011-09-13",1866.08,1906.65,1866.08,1866.08,11600],["2011-09-14",1886.37,1886.37,1825.52,1825.52,21400],["2011-09-15",1825.52,1825.52,1825.52,1825.52,4500],["2011-09-16",1825.52,1825.52,1825.52,1825.52,0],["2011-09-19",1825.52,1825.52,1825.52,1825.52,8500],["2011-09-20",1825.52,1825.52,1825.52,1825.52,1000],["2011-09-21",1825.52,1825.52,1825.52,1825.52,6000],["2011-09-22",1866.08,1866.08,1825.52,1825.52,2800],["2011-09-23",1825.52,1825.52,1825.52,1825.52,0],["2011-09-26",1744.38,1744.38,1724.1,1724.1,6300],["2011-09-27",1663.25,1663.25,1663.25,1663.25,2500],["2011-09-28",1663.25,1764.67,1663.25,1764.67,3100],["2011-09-29",1825.52,1825.52,1825.52,1825.52,3000],["2011-09-30",1825.52,1825.52,1825.52,1825.52,0],["2011-10-03",1825.52,1825.52,1825.52,1825.52,4000],["2011-10-04",1805.23,1825.52,1805.23,1825.52,15000],["2011-10-05",1825.52,1825.52,1825.52,1825.52,7500],["2011-10-06",1825.52,1825.52,1825.52,1825.52,6400],["2011-10-07",1825.52,1825.52,1805.23,1805.23,9100],["2011-10-10",1825.52,1825.52,1825.52,1825.52,16500],["2011-10-11",1845.8,1845.8,1825.52,1825.52,11500],["2011-10-12",1825.52,1825.52,1825.52,1825.52,13600],["2011-10-13",1825.52,1825.52,1825.52,1825.52,2600],["2011-10-14",1825.52,1825.52,1825.52,1825.52,16000],["2011-10-17",1825.52,1825.52,1805.23,1825.52,7500],["2011-10-18",1825.52,1825.52,1805.23,1805.23,7300],["2011-10-19",1825.52,1825.52,1703.82,1825.52,23700],["2011-10-20",1825.52,1825.52,1805.23,1805.23,6700],["2011-10-21",1825.52,1825.52,1825.52,1825.52,18500],["2011-10-24",1825.52,1825.52,1825.52,1825.52,29200],["2011-10-25",1825.52,1866.08,1825.52,1866.08,12500],["2011-10-26",1866.08,1866.08,1866.08,1866.08,10500],["2011-10-27",1866.08,1947.22,1825.52,1825.52,20700],["2011-10-28",1906.65,1906.65,1886.37,1886.37,124500],["2011-10-31",1866.08,1906.65,1866.08,1906.65,45500],["2011-11-01",1825.52,1886.37,1825.52,1886.37,97500],["2011-11-02",1845.8,1906.65,1845.8,1906.65,3500],["2011-11-03",1886.37,1886.37,1886.37,1886.37,2400],["2011-11-04",1866.08,1906.65,1866.08,1906.65,64200],["2011-11-07",1866.08,1886.37,1866.08,1886.37,5600],["2011-11-08",1886.37,1886.37,1886.37,1886.37,4000],["2011-11-09",1886.37,1886.37,1886.37,1886.37,7000],["2011-11-10",1906.65,1906.65,1906.65,1906.65,200],["2011-11-11",1825.52,1906.65,1825.52,1906.65,16400],["2011-11-14",1866.08,1866.08,1866.08,1866.08,800],["2011-11-15",1866.08,1866.08,1866.08,1866.08,9900],["2011-11-16",1886.37,1886.37,1886.37,1886.37,2500],["2011-11-17",1886.37,1886.37,1886.37,1886.37,7900],["2011-11-18",1866.08,1906.65,1866.08,1906.65,68900],["2011-11-21",1886.37,1926.93,1886.37,1926.93,1300],["2011-11-22",1926.93,1926.93,1926.93,1926.93,0],["2011-11-23",1886.37,1886.37,1886.37,1886.37,5300],["2011-11-24",1906.65,1926.93,1906.65,1926.93,6400],["2011-11-25",1886.37,1906.65,1886.37,1906.65,8700],["2011-11-28",1906.65,1906.65,1906.65,1906.65,1300],["2011-11-29",1906.65,1906.65,1906.65,1906.65,0],["2011-11-30",1906.65,1926.93,1906.65,1926.93,63300],["2011-12-01",1926.93,1947.22,1926.93,1926.93,2600],["2011-12-02",1926.93,1926.93,1926.93,1926.93,6200],["2011-12-05",2048.64,2048.64,2048.64,2048.64,100],["2011-12-06",2048.64,2048.64,2048.64,2048.64,0],["2011-12-07",1926.93,1926.93,1926.93,1926.93,1000],["2011-12-08",1926.93,1926.93,1926.93,1926.93,0],["2011-12-09",1926.93,1926.93,1926.93,1926.93,6400],["2011-12-12",1926.93,1947.22,1926.93,1947.22,7000],["2011-12-13",1926.93,1926.93,1926.93,1926.93,7000],["2011-12-14",1926.93,1926.93,1926.93,1926.93,10500],["2011-12-15",1926.93,1926.93,1866.08,1866.08,3000],["2011-12-16",1926.93,1926.93,1926.93,1926.93,10000],["2011-12-19",1926.93,1926.93,1926.93,1926.93,800],["2011-12-20",1926.93,1926.93,1926.93,1926.93,15800],["2011-12-21",1926.93,1926.93,1926.93,1926.93,12700],["2011-12-22",1845.8,1845.8,1845.8,1845.8,500],["2011-12-23",1886.37,1886.37,1886.37,1886.37,100],["2011-12-26",1845.8,1845.8,1845.8,1845.8,600],["2011-12-27",1967.5,1967.5,1967.5,1967.5,100],["2011-12-28",1967.5,1967.5,1967.5,1967.5,0],["2011-12-29",1866.08,1866.08,1866.08,1866.08,2000],["2011-12-30",1886.37,1886.37,1825.52,1825.52,14400],["2012-01-03",1967.5,1967.5,1967.5,1967.5,1500],["2012-01-04",1866.08,1866.08,1866.08,1866.08,13000],["2012-01-05",1866.08,1866.08,1866.08,1866.08,0],["2012-01-06",1866.08,1866.08,1866.08,1866.08,0],["2012-01-09",1866.08,1866.08,1866.08,1866.08,0],["2012-01-10",1866.08,1866.08,1866.08,1866.08,0],["2012-01-11",1906.65,1906.65,1906.65,1906.65,20000],["2012-01-12",1906.65,1906.65,1906.65,1906.65,10000],["2012-01-13",1906.65,1906.65,1906.65,1906.65,31700],["2012-01-16",1906.65,1906.65,1906.65,1906.65,0],["2012-01-17",1906.65,1906.65,1906.65,1906.65,0],["2012-01-18",1947.22,1947.22,1947.22,1947.22,200],["2012-01-19",1947.22,1947.22,1947.22,1947.22,0],["2012-01-20",1947.22,1947.22,1947.22,1947.22,0],["2012-01-30",1987.79,1987.79,1947.22,1947.22,1700],["2012-01-31",1987.79,1987.79,1987.79,1987.79,100000],["2012-02-01",1987.79,1987.79,1987.79,1987.79,49000],["2012-02-02",2008.07,2008.07,2008.07,2008.07,102900],["2012-02-03",1987.79,1987.79,1987.79,1987.79,4700],["2012-02-06",1987.79,1987.79,1987.79,1987.79,0],["2012-02-07",1947.22,1947.22,1947.22,1947.22,4000],["2012-02-08",2028.35,2028.35,2028.35,2028.35,1000],["2012-02-09",2028.35,2028.35,2028.35,2028.35,0],["2012-02-10",2028.35,2028.35,2028.35,2028.35,0],["2012-02-13",1987.79,1987.79,1987.79,1987.79,3000],["2012-02-14",1987.79,1987.79,1987.79,1987.79,600],["2012-02-15",2028.35,2028.35,2028.35,2028.35,100],["2012-02-16",2028.35,2028.35,2028.35,2028.35,0],["2012-02-17",1906.65,1906.65,1906.65,1906.65,1000],["2012-02-20",2028.35,2028.35,2028.35,2028.35,100],["2012-02-21",2028.35,2028.35,2028.35,2028.35,0],["2012-02-22",2028.35,2028.35,2028.35,2028.35,500],["2012-02-23",2170.34,2170.34,2170.34,2170.34,2300],["2012-02-24",2312.32,2312.32,2292.04,2312.32,14300],["2012-02-27",2434.02,2434.02,2434.02,2434.02,1500],["2012-02-28",2515.16,2515.16,2332.61,2332.61,2200],["2012-02-29",2474.59,2474.59,2434.02,2474.59,5200],["2012-03-01",2332.61,2454.31,2332.61,2434.02,30300],["2012-03-02",2535.44,2555.72,2535.44,2535.44,1100],["2012-03-05",2677.43,2697.71,2616.57,2677.43,103900],["2012-03-06",2840.39,2840.39,2725.86,2840.39,5300],["2012-03-07",2794.58,2954.92,2794.58,2954.92,1500],["2012-03-08",2977.83,3069.46,2977.83,3069.46,600],["2012-03-09",2840.39,2840.39,2840.39,2840.39,600],["2012-03-12",2657.14,2657.14,2657.14,2657.14,100],["2012-03-13",2473.89,2473.89,2473.89,2473.89,6000],["2012-03-14",2336.45,2336.45,2313.55,2313.55,5300],["2012-03-15",2199.01,2313.55,2153.2,2153.2,53500],["2012-03-16",2061.58,2084.48,2061.58,2084.48,11000],["2012-03-19",2221.92,2221.92,2221.92,2221.92,100],["2012-03-20",2359.36,2359.36,2359.36,2359.36,100],["2012-03-21",2382.27,2382.27,2382.27,2382.27,1000],["2012-03-22",2382.27,2382.27,2382.27,2382.27,0],["2012-03-23",2382.27,2382.27,2382.27,2382.27,0],["2012-03-26",2542.61,2542.61,2542.61,2542.61,100],["2012-03-27",2702.95,2702.95,2702.95,2702.95,100],["2012-03-28",2702.95,2702.95,2702.95,2702.95,0],["2012-03-29",2702.95,2702.95,2702.95,2702.95,0],["2012-03-30",2519.7,2519.7,2519.7,2519.7,200],["2012-04-03",2359.36,2359.36,2359.36,2359.36,300],["2012-04-04",2221.92,2221.92,2199.01,2199.01,24200],["2012-04-05",2199.01,2199.01,2084.48,2176.11,1500],["2012-04-06",2153.2,2199.01,2153.2,2199.01,1600],["2012-04-09",2290.64,2290.64,2199.01,2199.01,700],["2012-04-10",2199.01,2199.01,2199.01,2199.01,100],["2012-04-11",2199.01,2199.01,2176.11,2176.11,6500],["2012-04-12",2061.58,2130.29,2061.58,2107.39,4100],["2012-04-13",2176.11,2176.11,2176.11,2176.11,1000],["2012-04-16",2176.11,2176.11,2153.2,2153.2,2000],["2012-04-17",2130.29,2199.01,2130.29,2153.2,9000],["2012-04-18",2130.29,2199.01,2130.29,2153.2,22800],["2012-04-19",2153.2,2176.11,2153.2,2153.2,8200],["2012-04-20",2199.01,2199.01,2153.2,2153.2,8100],["2012-04-23",2199.01,2290.64,2176.11,2290.64,15800],["2012-04-24",2336.45,2336.45,2336.45,2336.45,100],["2012-04-25",2176.11,2382.27,2176.11,2244.83,3100],["2012-04-26",2176.11,2176.11,2176.11,2176.11,6200],["2012-04-27",2176.11,2221.92,2176.11,2221.92,2800],["2012-05-02",2199.01,2199.01,2176.11,2176.11,3000],["2012-05-03",2199.01,2199.01,2176.11,2176.11,5600],["2012-05-04",2199.01,2313.55,2199.01,2313.55,184300],["2012-05-07",2405.17,2473.89,2405.17,2473.89,14200],["2012-05-08",2405.17,2634.24,2405.17,2634.24,1600],["2012-05-09",2634.24,2634.24,2634.24,2634.24,0],["2012-05-10",2634.24,2634.24,2634.24,2634.24,400],["2012-05-11",2473.89,2473.89,2450.98,2450.98,10500],["2012-05-14",2336.45,2519.7,2336.45,2519.7,300],["2012-05-15",2382.27,2382.27,2359.36,2359.36,4100],["2012-05-16",2336.45,2359.36,2336.45,2359.36,11100],["2012-05-17",2290.64,2290.64,2244.83,2244.83,8600],["2012-05-18",2244.83,2244.83,2244.83,2244.83,200],["2012-05-21",2382.27,2382.27,2382.27,2382.27,1000],["2012-05-22",2382.27,2382.27,2382.27,2382.27,0],["2012-05-23",2382.27,2382.27,2382.27,2382.27,0],["2012-05-24",2382.27,2382.27,2382.27,2382.27,0],["2012-05-25",2244.83,2244.83,2244.83,2244.83,100],["2012-05-28",2244.83,2290.64,2244.83,2290.64,7100],["2012-05-29",2290.64,2290.64,2176.11,2176.11,2100],["2012-05-30",2176.11,2176.11,2176.11,2176.11,0],["2012-05-31",2176.11,2176.11,2176.11,2176.11,0],["2012-06-01",2176.11,2176.11,2176.11,2176.11,0],["2012-06-04",2199.01,2199.01,2176.11,2176.11,5000],["2012-06-05",2176.11,2176.11,2176.11,2176.11,3600],["2012-06-06",2176.11,2176.11,2176.11,2176.11,0],["2012-06-07",2176.11,2176.11,2176.11,2176.11,0],["2012-06-08",2199.01,2290.64,2199.01,2290.64,11100],["2012-06-11",2199.01,2199.01,2199.01,2199.01,0],["2012-06-12",2244.83,2290.64,2221.92,2290.64,600],["2012-06-13",2290.64,2290.64,2290.64,2290.64,0],["2012-06-14",2290.64,2290.64,2290.64,2290.64,0],["2012-06-15",2290.64,2290.64,2290.64,2290.64,0],["2012-06-18",2290.64,2290.64,2290.64,2290.64,0],["2012-06-19",2290.64,2290.64,2290.64,2290.64,3300],["2012-06-20",2290.64,2290.64,2290.64,2290.64,7600],["2012-06-21",2290.64,2290.64,2290.64,2290.64,0],["2012-06-22",2290.64,2290.64,2290.64,2290.64,4500],["2012-06-25",2290.64,2290.64,2290.64,2290.64,8600],["2012-06-26",2290.64,2290.64,2290.64,2290.64,6800],["2012-06-27",2290.64,2290.64,2290.64,2290.64,0],["2012-06-28",2290.64,2290.64,2290.64,2290.64,5000],["2012-06-29",2290.64,2290.64,2290.64,2290.64,7000],["2012-07-02",2290.64,2290.64,2290.64,2290.64,3000],["2012-07-03",2290.64,2405.17,2244.83,2405.17,9300],["2012-07-04",2290.64,2290.64,2290.64,2290.64,5000],["2012-07-05",2290.64,2290.64,2130.29,2130.29,10100],["2012-07-06",2130.29,2130.29,2130.29,2130.29,0],["2012-07-09",2176.11,2176.11,2176.11,2176.11,300],["2012-07-10",2313.55,2313.55,2313.55,2313.55,100],["2012-07-11",2176.11,2176.11,2176.11,2176.11,1200],["2012-07-12",2176.11,2176.11,2176.11,2176.11,2000],["2012-07-13",2176.11,2290.64,2176.11,2290.64,5700],["2012-07-16",2290.64,2290.64,2290.64,2290.64,0],["2012-07-17",2450.98,2450.98,2450.98,2450.98,100],["2012-07-18",2450.98,2450.98,2450.98,2450.98,0],["2012-07-19",2450.98,2450.98,2450.98,2450.98,0],["2012-07-20",2290.64,2290.64,2290.64,2290.64,100],["2012-07-23",2290.64,2290.64,2290.64,2290.64,0],["2012-07-24",2290.64,2290.64,2290.64,2290.64,2600],["2012-07-25",2290.64,2290.64,2290.64,2290.64,0],["2012-07-26",2290.64,2290.64,2290.64,2290.64,0],["2012-07-27",2290.64,2290.64,2290.64,2290.64,0],["2012-07-30",2290.64,2290.64,2290.64,2290.64,2000],["2012-07-31",2290.64,2290.64,2290.64,2290.64,1000],["2012-08-01",2290.64,2290.64,2290.64,2290.64,0],["2012-08-02",2290.64,2290.64,2290.64,2290.64,0],["2012-08-03",2290.64,2290.64,2290.64,2290.64,0],["2012-08-06",2290.64,2290.64,2290.64,2290.64,0],["2012-08-07",2221.92,2221.92,2221.92,2221.92,400],["2012-08-08",2221.92,2221.92,2221.92,2221.92,0],["2012-08-09",2221.92,2221.92,2221.92,2221.92,7700],["2012-08-10",2221.92,2221.92,2221.92,2221.92,0],["2012-08-13",2221.92,2221.92,2221.92,2221.92,0],["2012-08-14",2107.39,2221.92,2107.39,2221.92,800],["2012-08-15",2221.92,2221.92,2221.92,2221.92,0],["2012-08-16",2221.92,2221.92,2221.92,2221.92,3100],["2012-08-17",2221.92,2221.92,2221.92,2221.92,0],["2012-08-20",2290.64,2290.64,2221.92,2221.92,5300],["2012-08-21",2221.92,2221.92,2221.92,2221.92,5800],["2012-08-22",2221.92,2221.92,2221.92,2221.92,1600],["2012-08-23",2176.11,2176.11,2176.11,2176.11,3100],["2012-08-24",2176.11,2176.11,2176.11,2176.11,50000],["2012-08-27",2107.39,2107.39,2107.39,2107.39,400],["2012-08-28",2107.39,2107.39,2107.39,2107.39,0],["2012-08-29",2107.39,2107.39,2107.39,2107.39,0],["2012-08-30",2107.39,2107.39,2107.39,2107.39,0],["2012-08-31",2176.11,2176.11,2176.11,2176.11,100],["2012-09-04",2176.11,2176.11,2176.11,2176.11,300],["2012-09-05",2176.11,2176.11,2107.39,2107.39,1100],["2012-09-06",2107.39,2107.39,2107.39,2107.39,0],["2012-09-07",2107.39,2107.39,2107.39,2107.39,0],["2012-09-10",2176.11,2176.11,2176.11,2176.11,50000],["2012-09-11",2176.11,2176.11,2176.11,2176.11,0],["2012-09-12",2176.11,2176.11,2176.11,2176.11,0],["2012-09-13",2176.11,2176.11,2176.11,2176.11,0],["2012-09-14",2176.11,2176.11,2176.11,2176.11,0],["2012-09-17",2176.11,2176.11,2176.11,2176.11,0],["2012-09-18",2176.11,2176.11,2176.11,2176.11,0],["2012-09-19",2176.11,2176.11,2176.11,2176.11,0],["2012-09-20",2176.11,2176.11,2176.11,2176.11,0],["2012-09-21",2176.11,2176.11,2176.11,2176.11,0],["2012-09-24",2176.11,2176.11,2176.11,2176.11,0],["2012-09-25",2176.11,2176.11,2176.11,2176.11,0],["2012-09-26",2267.73,2267.73,2176.11,2176.11,3500],["2012-09-27",2176.11,2176.11,2176.11,2176.11,0],["2012-09-28",2176.11,2176.11,2176.11,2176.11,0],["2012-10-01",2176.11,2176.11,2176.11,2176.11,10100],["2012-10-02",2176.11,2176.11,2176.11,2176.11,0],["2012-10-03",2176.11,2176.11,2176.11,2176.11,0],["2012-10-04",2176.11,2176.11,2176.11,2176.11,0],["2012-10-05",2176.11,2176.11,2176.11,2176.11,300],["2012-10-08",2199.01,2199.01,2199.01,2199.01,200],["2012-10-09",2107.39,2107.39,2107.39,2107.39,1000],["2012-10-10",2153.2,2153.2,2130.29,2130.29,1100],["2012-10-11",2176.11,2176.11,2176.11,2176.11,400],["2012-10-12",2176.11,2176.11,2176.11,2176.11,0],["2012-10-15",2176.11,2176.11,2176.11,2176.11,0],["2012-10-16",2176.11,2176.11,2176.11,2176.11,0],["2012-10-17",2199.01,2199.01,2199.01,2199.01,1000],["2012-10-18",2199.01,2199.01,2199.01,2199.01,0],["2012-10-19",2199.01,2199.01,2199.01,2199.01,0],["2012-10-22",2199.01,2199.01,2199.01,2199.01,0],["2012-10-23",2199.01,2199.01,2199.01,2199.01,0],["2012-10-24",2199.01,2199.01,2199.01,2199.01,0],["2012-10-25",2199.01,2199.01,2199.01,2199.01,0],["2012-10-26",2199.01,2199.01,2199.01,2199.01,2000],["2012-10-29",2199.01,2199.01,2199.01,2199.01,0],["2012-10-30",2107.39,2107.39,2107.39,2107.39,16000],["2012-10-31",2107.39,2107.39,2107.39,2107.39,0],["2012-11-01",2107.39,2107.39,2084.48,2084.48,12300],["2012-11-02",2084.48,2084.48,2084.48,2084.48,0],["2012-11-05",2084.48,2084.48,2084.48,2084.48,0],["2012-11-06",2084.48,2084.48,2084.48,2084.48,0],["2012-11-07",2084.48,2084.48,2084.48,2084.48,0],["2012-11-08",2084.48,2084.48,2084.48,2084.48,0],["2012-11-09",2084.48,2084.48,2084.48,2084.48,1000],["2012-11-12",2084.48,2084.48,2084.48,2084.48,0],["2012-11-13",2130.29,2130.29,2130.29,2130.29,500],["2012-11-14",2130.29,2130.29,2130.29,2130.29,0],["2012-11-15",2130.29,2130.29,2130.29,2130.29,0],["2012-11-16",2130.29,2130.29,2130.29,2130.29,0],["2012-11-19",2130.29,2130.29,2130.29,2130.29,100],["2012-11-20",2130.29,2130.29,2130.29,2130.29,0],["2012-11-21",2130.29,2130.29,2130.29,2130.29,0],["2012-11-22",2130.29,2130.29,2130.29,2130.29,0],["2012-11-23",2130.29,2130.29,2130.29,2130.29,0],["2012-11-26",2153.2,2153.2,2153.2,2153.2,100],["2012-11-27",2153.2,2153.2,2153.2,2153.2,0],["2012-11-28",2038.67,2038.67,2038.67,2038.67,200],["2012-11-29",2176.11,2176.11,2176.11,2176.11,100],["2012-11-30",2313.55,2313.55,2313.55,2313.55,10000],["2012-12-03",2176.11,2199.01,2176.11,2199.01,1300],["2012-12-04",2199.01,2199.01,2199.01,2199.01,0],["2012-12-05",2290.64,2336.45,2290.64,2336.45,4700],["2012-12-06",2359.36,2359.36,2336.45,2336.45,5000],["2012-12-07",2359.36,2405.17,2359.36,2405.17,300],["2012-12-10",2496.8,2519.7,2313.55,2313.55,7500],["2012-12-11",2313.55,2313.55,2313.55,2313.55,0],["2012-12-12",2336.45,2473.89,2336.45,2473.89,2400],["2012-12-13",2473.89,2473.89,2450.98,2450.98,7000],["2012-12-14",2290.64,2382.27,2290.64,2382.27,600],["2012-12-17",2405.17,2428.08,2405.17,2428.08,600],["2012-12-18",2405.17,2450.98,2405.17,2450.98,2000],["2012-12-19",2473.89,2542.61,2473.89,2519.7,4700],["2012-12-20",2519.7,2519.7,2519.7,2519.7,0],["2012-12-21",2519.7,2519.7,2519.7,2519.7,0],["2012-12-24",2519.7,2519.7,2519.7,2519.7,0],["2012-12-25",2519.7,2519.7,2519.7,2519.7,600],["2012-12-26",2519.7,2519.7,2519.7,2519.7,0],["2012-12-27",2565.52,2680.05,2565.52,2680.05,5000],["2012-12-28",2680.05,2748.77,2680.05,2748.77,1400],["2013-01-02",2680.05,2680.05,2680.05,2680.05,500],["2013-01-03",2680.05,2680.05,2680.05,2680.05,0],["2013-01-04",2863.3,2863.3,2863.3,2863.3,1400],["2013-01-07",2748.77,3046.55,2748.77,3046.55,1100],["2013-01-08",3252.71,3252.71,3252.71,3252.71,20100],["2013-01-09",3435.96,3435.96,3435.96,3435.96,100],["2013-01-10",3435.96,3435.96,3435.96,3435.96,0],["2013-01-11",3206.9,3390.15,3206.9,3390.15,500],["2013-01-14",3161.08,3161.08,3161.08,3161.08,500],["2013-01-15",3298.52,3298.52,3298.52,3298.52,100],["2013-01-16",3298.52,3298.52,3298.52,3298.52,0],["2013-01-17",2977.83,3298.52,2977.83,3298.52,700],["2013-01-18",3298.52,3298.52,3298.52,3298.52,0],["2013-01-21",3298.52,3298.52,3298.52,3298.52,0],["2013-01-22",2977.83,2977.83,2977.83,2977.83,600],["2013-01-23",2977.83,2977.83,2977.83,2977.83,0],["2013-01-24",2977.83,2977.83,2977.83,2977.83,0],["2013-01-25",2680.05,3092.36,2680.05,3092.36,2200],["2013-01-28",3092.36,3092.36,3092.36,3092.36,0],["2013-01-29",2794.58,3183.99,2794.58,3183.99,2100],["2013-01-30",3183.99,3183.99,3183.99,3183.99,0],["2013-01-31",3183.99,3183.99,3183.99,3183.99,0],["2013-02-01",3183.99,3183.99,3183.99,3183.99,0],["2013-02-04",3183.99,3183.99,3183.99,3183.99,0],["2013-02-05",3183.99,3183.99,3183.99,3183.99,0],["2013-02-06",3183.99,3183.99,3183.99,3183.99,0],["2013-02-07",2886.21,3367.24,2886.21,3367.24,200],["2013-02-08",3367.24,3367.24,3367.24,3367.24,0],["2013-02-18",3665.02,3665.02,3665.02,3665.02,100],["2013-02-19",3298.52,3642.12,3298.52,3642.12,1000],["2013-02-20",3642.12,3642.12,3642.12,3642.12,0],["2013-02-21",3642.12,3642.12,3642.12,3642.12,0],["2013-02-22",3642.12,3642.12,3298.52,3435.96,1100],["2013-02-25",3642.12,3642.12,3642.12,3642.12,100],["2013-02-26",3642.12,3642.12,3642.12,3642.12,0],["2013-02-27",3642.12,3642.12,3642.12,3642.12,0],["2013-02-28",3642.12,3642.12,3642.12,3642.12,0],["2013-03-01",3298.52,3573.4,3298.52,3573.4,200],["2013-03-04",3573.4,3573.4,3573.4,3573.4,0],["2013-03-05",3573.4,3573.4,3573.4,3573.4,0],["2013-03-06",3573.4,3573.4,3573.4,3573.4,0],["2013-03-07",3435.96,3435.96,3435.96,3435.96,100],["2013-03-08",3183.99,3665.02,3092.36,3092.36,500],["2013-03-11",3092.36,3092.36,3092.36,3092.36,0],["2013-03-12",3092.36,3092.36,3092.36,3092.36,0],["2013-03-13",2977.83,2977.83,2909.11,2909.11,400],["2013-03-14",2909.11,2909.11,2748.77,2771.67,3100],["2013-03-15",3046.55,3046.55,2794.58,2977.83,5800],["2013-03-18",3029.62,3029.62,3029.62,3029.62,5300],["2013-03-19",3029.62,3029.62,3029.62,3029.62,0],["2013-03-20",3029.62,3029.62,2744.78,3029.62,3600],["2013-03-21",3029.62,3029.62,3029.62,3029.62,0],["2013-03-22",2744.78,2744.78,2744.78,2744.78,2500],["2013-03-25",2744.78,2796.57,2589.42,2796.57,17500],["2013-03-26",2796.57,2796.57,2796.57,2796.57,2000],["2013-03-27",2822.47,2900.15,2822.47,2900.15,3100],["2013-03-28",2848.36,2900.15,2796.57,2900.15,6600],["2013-03-29",2770.68,2770.68,2744.78,2744.78,10800],["2013-04-01",2744.78,2744.78,2744.78,2744.78,0],["2013-04-02",2822.47,2848.36,2822.47,2848.36,500],["2013-04-03",2848.36,2848.36,2848.36,2848.36,0],["2013-04-04",2848.36,2848.36,2848.36,2848.36,1000],["2013-04-05",2848.36,2848.36,2848.36,2848.36,3600],["2013-04-08",2848.36,2900.15,2848.36,2900.15,7000],["2013-04-09",2848.36,2874.25,2848.36,2874.25,17100],["2013-04-10",2900.15,2900.15,2874.25,2874.25,6000],["2013-04-11",2926.04,2977.83,2926.04,2977.83,2300],["2013-04-12",2977.83,2977.83,2874.25,2900.15,5300],["2013-04-15",2900.15,2900.15,2900.15,2900.15,0],["2013-04-16",2926.04,2926.04,2926.04,2926.04,2400],["2013-04-17",2900.15,2900.15,2900.15,2900.15,200],["2013-04-18",2900.15,2900.15,2900.15,2900.15,500],["2013-04-22",2900.15,2926.04,2900.15,2900.15,10700],["2013-04-23",2900.15,2900.15,2900.15,2900.15,10300],["2013-04-24",2848.36,2900.15,2848.36,2848.36,9600],["2013-04-25",2848.36,2848.36,2848.36,2848.36,12700],["2013-04-26",2848.36,2926.04,2848.36,2900.15,30800],["2013-05-02",2900.15,2900.15,2900.15,2900.15,500],["2013-05-03",2951.94,2951.94,2951.94,2951.94,2000],["2013-05-06",3003.73,3003.73,3003.73,3003.73,100],["2013-05-07",2900.15,2900.15,2900.15,2900.15,7100],["2013-05-08",2900.15,2926.04,2848.36,2900.15,11300],["2013-05-09",2900.15,2926.04,2900.15,2926.04,8000],["2013-05-10",2900.15,2900.15,2848.36,2848.36,2200],["2013-05-13",2874.25,2874.25,2874.25,2874.25,6000],["2013-05-14",2874.25,2874.25,2874.25,2874.25,6000],["2013-05-15",2848.36,2848.36,2848.36,2848.36,900],["2013-05-16",2718.89,2718.89,2718.89,2718.89,200],["2013-05-17",2822.47,2822.47,2822.47,2822.47,6000],["2013-05-20",2822.47,2822.47,2822.47,2822.47,7000],["2013-05-21",2822.47,2822.47,2822.47,2822.47,6300],["2013-05-22",2822.47,2822.47,2822.47,2822.47,0],["2013-05-23",2822.47,2822.47,2822.47,2822.47,100],["2013-05-24",2822.47,2822.47,2822.47,2822.47,800],["2013-05-27",2822.47,2822.47,2822.47,2822.47,1250],["2013-05-28",2822.47,2822.47,2822.47,2822.47,0],["2013-05-29",2822.47,2822.47,2822.47,2822.47,0],["2013-05-30",2822.47,2822.47,2822.47,2822.47,0],["2013-05-31",2641.21,2641.21,2641.21,2641.21,1800],["2013-06-03",2641.21,2641.21,2641.21,2641.21,0],["2013-06-04",2641.21,2641.21,2641.21,2641.21,0],["2013-06-05",2718.89,2718.89,2718.89,2718.89,500],["2013-06-06",2718.89,2718.89,2718.89,2718.89,0],["2013-06-07",2822.47,2848.36,2667.1,2667.1,2500],["2013-06-10",2667.1,2667.1,2667.1,2667.1,0],["2013-06-11",2693.0,2693.0,2693.0,2693.0,3000],["2013-06-12",2900.15,2900.15,2900.15,2900.15,100],["2013-06-13",2900.15,2900.15,2900.15,2900.15,0],["2013-06-14",2900.15,2900.15,2900.15,2900.15,0],["2013-06-17",2900.15,2900.15,2900.15,2900.15,0],["2013-06-18",2900.15,2900.15,2900.15,2900.15,0],["2013-06-19",2641.21,2641.21,2641.21,2641.21,100],["2013-06-20",2693.0,2693.0,2667.1,2667.1,300],["2013-06-21",2667.1,2667.1,2589.42,2667.1,3200],["2013-06-24",2693.0,2770.68,2693.0,2770.68,700],["2013-06-25",2667.1,2770.68,2667.1,2770.68,1300],["2013-06-26",2770.68,2770.68,2770.68,2770.68,0],["2013-06-27",2770.68,2848.36,2770.68,2848.36,2800],["2013-06-28",2848.36,2848.36,2848.36,2848.36,1200],["2013-07-01",2848.36,2848.36,2848.36,2848.36,4400],["2013-07-02",2848.36,2848.36,2848.36,2848.36,1000],["2013-07-03",2848.36,2848.36,2848.36,2848.36,3500],["2013-07-04",2848.36,2848.36,2848.36,2848.36,0],["2013-07-05",2926.04,2926.04,2926.04,2926.04,1000],["2013-07-08",2667.1,2667.1,2667.1,2667.1,200],["2013-07-09",2900.15,2900.15,2900.15,2900.15,100],["2013-07-10",2900.15,2900.15,2900.15,2900.15,0],["2013-07-11",2900.15,2900.15,2900.15,2900.15,0],["2013-07-12",2900.15,2900.15,2900.15,2900.15,0],["2013-07-15",2900.15,2900.15,2900.15,2900.15,0],["2013-07-16",3107.3,3107.3,3107.3,3107.3,100],["2013-07-17",3107.3,3107.3,3107.3,3107.3,4000],["2013-07-18",3107.3,3107.3,3107.3,3107.3,0],["2013-07-19",3107.3,3107.3,3107.3,3107.3,0],["2013-07-22",3107.3,3107.3,3107.3,3107.3,0],["2013-07-23",2848.36,3366.24,2848.36,3366.24,1100],["2013-07-24",3366.24,3366.24,3366.24,3366.24,0],["2013-07-25",3366.24,3366.24,3366.24,3366.24,0],["2013-07-26",3366.24,3366.24,3366.24,3366.24,0],["2013-07-29",3366.24,3366.24,3366.24,3366.24,0],["2013-07-30",3366.24,3366.24,3366.24,3366.24,0],["2013-07-31",3366.24,3366.24,3366.24,3366.24,0],["2013-08-01",3366.24,3366.24,3366.24,3366.24,0],["2013-08-02",3366.24,3366.24,3366.24,3366.24,0],["2013-08-05",3029.62,3029.62,3029.62,3029.62,100],["2013-08-06",3107.3,3107.3,3107.3,3107.3,700],["2013-08-07",3107.3,3107.3,3107.3,3107.3,0],["2013-08-08",3107.3,3107.3,3107.3,3107.3,0],["2013-08-09",3107.3,3107.3,3107.3,3107.3,0],["2013-08-12",3107.3,3107.3,3107.3,3107.3,0],["2013-08-13",3107.3,3107.3,3107.3,3107.3,0],["2013-08-14",3107.3,3107.3,3107.3,3107.3,0],["2013-08-15",3107.3,3107.3,3107.3,3107.3,0],["2013-08-16",3107.3,3107.3,3107.3,3107.3,0],["2013-08-19",3107.3,3107.3,3107.3,3107.3,0],["2013-08-20",3107.3,3107.3,3107.3,3107.3,0],["2013-08-21",3107.3,3107.3,3107.3,3107.3,0],["2013-08-22",3107.3,3107.3,3107.3,3107.3,3000],["2013-08-23",3107.3,3107.3,3107.3,3107.3,100],["2013-08-26",3107.3,3107.3,3107.3,3107.3,0],["2013-08-27",2822.47,2822.47,2822.47,2822.47,100],["2013-08-28",2822.47,2822.47,2822.47,2822.47,0],["2013-08-29",2951.94,2951.94,2951.94,2951.94,700],["2013-08-30",2951.94,2951.94,2951.94,2951.94,0],["2013-09-03",2951.94,2951.94,2667.1,2667.1,4100],["2013-09-04",2667.1,2667.1,2667.1,2667.1,100],["2013-09-05",2641.21,2718.89,2641.21,2718.89,1100],["2013-09-06",2718.89,2718.89,2589.42,2589.42,1100],["2013-09-09",2693.0,2693.0,2693.0,2693.0,100],["2013-09-10",2693.0,2693.0,2693.0,2693.0,1200],["2013-09-11",2693.0,2693.0,2693.0,2693.0,0],["2013-09-12",2589.42,2589.42,2589.42,2589.42,200],["2013-09-13",2537.63,2589.42,2459.95,2589.42,4400],["2013-12-12",2667.1,3728.76,2667.1,3728.76,2100],["2013-12-13",2977.83,2977.83,2977.83,2977.83,100],["2013-12-16",2977.83,2977.83,2977.83,2977.83,0],["2013-12-17",2848.36,2977.83,2848.36,2977.83,1100],["2013-12-18",3236.77,3236.77,3236.77,3236.77,100],["2013-12-19",2926.04,2926.04,2926.04,2926.04,200],["2013-12-20",3210.88,3210.88,3210.88,3210.88,1900],["2013-12-23",3210.88,3210.88,3210.88,3210.88,0],["2013-12-24",3521.61,3521.61,3521.61,3521.61,1500],["2013-12-25",3521.61,3521.61,3521.61,3521.61,0],["2013-12-26",3806.45,3858.23,3806.45,3858.23,2100],["2013-12-27",3858.23,3858.23,3858.23,3858.23,0],["2013-12-30",3858.23,3858.23,3858.23,3858.23,0],["2013-12-31",3858.23,3858.23,3858.23,3858.23,0],["2014-01-02",3495.72,3495.72,3495.72,3495.72,300],["2014-01-03",3832.34,3832.34,3159.09,3159.09,600],["2014-01-06",2977.83,2977.83,2977.83,2977.83,5000],["2014-01-07",3236.77,3236.77,2693.0,3236.77,2500],["2014-01-08",2926.04,2926.04,2926.04,2926.04,4000],["2014-01-09",2926.04,2926.04,2926.04,2926.04,0],["2014-01-10",2926.04,2926.04,2926.04,2926.04,0],["2014-01-13",3210.88,3210.88,2641.21,3210.88,100],["2014-01-14",3495.72,3495.72,3003.73,3003.73,200],["2014-01-15",3495.72,3495.72,2951.94,3495.72,1400],["2014-01-16",3495.72,3495.72,3495.72,3495.72,0],["2014-01-17",3495.72,3495.72,3495.72,3495.72,0],["2014-01-20",3495.72,3495.72,3495.72,3495.72,300],["2014-01-21",3495.72,3495.72,3495.72,3495.72,1900],["2014-01-22",3159.09,3495.72,3159.09,3495.72,1800],["2014-01-23",3495.72,3495.72,3495.72,3495.72,500],["2014-01-24",3495.72,3495.72,3495.72,3495.72,0],["2014-01-27",3495.72,3495.72,3495.72,3495.72,0],["2014-02-06",3495.72,3495.72,3495.72,3495.72,1000],["2014-02-07",3495.72,3495.72,3495.72,3495.72,9100],["2014-02-10",3521.61,3832.34,3521.61,3832.34,2200],["2014-02-11",3987.7,3987.7,3987.7,3987.7,100],["2014-02-12",4376.12,4376.12,3987.7,4376.12,700],["2014-02-13",4686.85,4686.85,4013.6,4376.12,1200],["2014-02-14",4479.69,4479.69,4479.69,4479.69,100],["2014-02-17",4168.96,4402.01,4143.07,4402.01,600],["2014-02-18",4531.48,4531.48,4531.48,4531.48,100],["2014-02-19",4531.48,4531.48,4531.48,4531.48,0],["2014-02-20",4531.48,4531.48,4531.48,4531.48,0],["2014-02-21",4117.18,4117.18,4117.18,4117.18,100],["2014-02-24",4117.18,4117.18,3728.76,3728.76,10300],["2014-02-25",3728.76,4117.18,3392.14,3728.76,8900],["2014-02-26",3625.19,3910.02,3625.19,3910.02,5000],["2014-02-27",4091.28,4091.28,3728.76,3728.76,5600],["2014-02-28",4117.18,4117.18,3754.66,3754.66,3300],["2014-03-03",4143.07,4143.07,3884.13,3935.92,1300],["2014-03-04",4427.91,4427.91,4065.39,4246.65,2500],["2014-03-05",4660.95,4660.95,4350.22,4350.22,5600],["2014-03-06",4816.32,4816.32,4376.12,4402.01,5800],["2014-03-07",4790.42,4790.42,4376.12,4376.12,6600],["2014-03-10",4427.91,4427.91,4402.01,4402.01,4300],["2014-03-11",4402.01,4402.01,4350.22,4402.01,6700],["2014-03-12",4402.01,4402.01,4402.01,4402.01,1600],["2014-03-13",4402.01,4402.01,4402.01,4402.01,0],["2014-03-14",4515.61,4515.61,4515.61,4515.61,100],["2014-03-17",4600.81,4600.81,4118.01,4118.01,4100],["2014-03-18",4515.61,4515.61,4515.61,4515.61,100],["2014-03-19",4941.61,4941.61,4458.81,4458.81,400],["2014-03-20",4458.81,4458.81,4260.01,4260.01,4700],["2014-03-21",4629.21,4629.21,4600.81,4600.81,800],["2014-03-24",4316.81,4316.81,4316.81,4316.81,2000],["2014-03-25",4260.01,4260.01,4260.01,4260.01,3000],["2014-03-26",4260.01,4260.01,4260.01,4260.01,2200],["2014-03-27",4657.61,4657.61,4657.61,4657.61,100],["2014-03-28",4799.61,4799.61,4799.61,4799.61,500],["2014-03-31",4345.21,4345.21,4345.21,4345.21,500],["2014-04-01",4345.21,4345.21,4345.21,4345.21,0],["2014-04-02",4600.81,4600.81,4600.81,4600.81,200],["2014-04-03",4600.81,4600.81,4600.81,4600.81,0],["2014-04-04",4799.61,4799.61,4799.61,4799.61,200],["2014-04-07",4345.21,4345.21,4345.21,4345.21,3200],["2014-04-08",4345.21,4345.21,4345.21,4345.21,0],["2014-04-10",3947.61,3947.61,3919.21,3919.21,600],["2014-04-11",3578.41,3578.41,3578.41,3578.41,200],["2014-04-14",3578.41,3578.41,3578.41,3578.41,0],["2014-04-15",3408.01,3408.01,3408.01,3408.01,1000],["2014-04-16",3408.01,3408.01,3408.01,3408.01,20],["2014-04-17",3408.01,3408.01,3408.01,3408.01,0],["2014-04-18",3408.01,3408.01,3408.01,3408.01,0],["2014-04-21",3124.01,3124.01,3124.01,3124.01,900],["2014-04-22",3124.01,3124.01,3124.01,3124.01,0],["2014-04-23",3124.01,3124.01,3124.01,3124.01,0],["2014-04-24",3124.01,3124.01,3124.01,3124.01,0],["2014-04-25",3124.01,3124.01,3124.01,3124.01,0],["2014-04-28",3010.41,3010.41,2982.01,2982.01,1200],["2014-04-29",3266.01,3266.01,3266.01,3266.01,2000],["2014-05-05",3578.41,3578.41,3578.41,3578.41,500],["2014-05-06",3578.41,3578.41,3578.41,3578.41,0],["2014-05-07",3635.21,3635.21,3635.21,3635.21,2000],["2014-05-08",3635.21,3635.21,3635.21,3635.21,0],["2014-05-09",3635.21,3635.21,3635.21,3635.21,0],["2014-05-12",3294.41,3294.41,3294.41,3294.41,200],["2014-05-13",3124.01,3124.01,3124.01,3124.01,1700],["2014-05-14",3124.01,3124.01,3124.01,3124.01,0],["2014-05-15",3124.01,3124.01,3124.01,3124.01,0],["2014-05-16",3124.01,3124.01,3124.01,3124.01,0],["2014-05-19",3124.01,3124.01,3124.01,3124.01,0],["2014-05-20",3124.01,3124.01,3124.01,3124.01,0],["2014-05-21",3124.01,3124.01,3124.01,3124.01,0],["2014-05-22",3124.01,3124.01,3124.01,3124.01,0],["2014-05-23",3436.41,3436.41,3436.41,3436.41,700],["2014-05-26",3436.41,3436.41,3436.41,3436.41,0],["2014-05-27",3436.41,3436.41,3436.41,3436.41,0],["2014-05-28",3436.41,3436.41,3436.41,3436.41,0],["2014-05-29",3436.41,3436.41,3436.41,3436.41,0],["2014-05-30",3436.41,3436.41,3436.41,3436.41,0],["2014-06-02",3436.41,3436.41,3436.41,3436.41,0],["2014-06-03",3550.01,3550.01,3550.01,3550.01,1000],["2014-06-04",3550.01,3550.01,3550.01,3550.01,0],["2014-06-05",3550.01,3550.01,3550.01,3550.01,0],["2014-06-06",3550.01,3550.01,3550.01,3550.01,0],["2014-06-09",3578.41,3635.21,3578.41,3635.21,3000],["2014-06-10",3635.21,3635.21,3635.21,3635.21,100],["2014-06-11",3635.21,3635.21,3635.21,3635.21,0],["2014-06-12",3408.01,3408.01,3408.01,3408.01,500],["2014-06-13",3408.01,3408.01,3408.01,3408.01,0],["2014-06-16",3408.01,3408.01,3408.01,3408.01,0],["2014-06-17",3408.01,3408.01,3408.01,3408.01,0],["2014-06-18",3408.01,3408.01,3408.01,3408.01,0],["2014-06-19",3408.01,3408.01,3408.01,3408.01,0],["2014-06-20",3408.01,3408.01,3408.01,3408.01,0],["2014-06-23",3550.01,3550.01,3550.01,3550.01,1300],["2014-06-24",3550.01,3550.01,3550.01,3550.01,0],["2014-06-25",3266.01,3266.01,3266.01,3266.01,700],["2014-06-26",3550.01,3550.01,3550.01,3550.01,6700],["2014-06-27",3266.01,3266.01,3266.01,3266.01,300],["2014-06-30",3266.01,3266.01,3266.01,3266.01,0],["2014-07-01",3266.01,3266.01,3266.01,3266.01,0],["2014-07-02",3578.41,3578.41,3578.41,3578.41,2000],["2014-07-03",3578.41,3578.41,3578.41,3578.41,0],["2014-07-04",3578.41,3578.41,3578.41,3578.41,0],["2014-07-07",3890.81,3890.81,3890.81,3890.81,500],["2014-07-08",3890.81,3890.81,3890.81,3890.81,0],["2014-07-09",3890.81,3890.81,3890.81,3890.81,0],["2014-07-10",3692.01,3692.01,3692.01,3692.01,3300],["2014-07-11",3692.01,3692.01,3692.01,3692.01,500],["2014-07-14",3947.61,3947.61,3947.61,3947.61,100],["2014-07-15",4032.81,4032.81,4032.81,4032.81,100],["2014-07-16",4430.41,4430.41,4430.41,4430.41,100],["2014-07-17",4430.41,4430.41,4430.41,4430.41,0],["2014-07-18",4856.41,4856.41,4856.41,4856.41,100],["2014-07-21",4856.41,4856.41,4856.41,4856.41,0],["2014-07-22",4856.41,4856.41,4856.41,4856.41,0],["2014-07-23",4856.41,4856.41,4856.41,4856.41,0],["2014-07-24",4856.41,4856.41,4856.41,4856.41,0],["2014-07-25",4856.41,4856.41,4856.41,4856.41,0],["2014-07-28",4373.61,4373.61,4373.61,4373.61,2000],["2014-07-29",4373.61,4373.61,4373.61,4373.61,0],["2014-07-30",4373.61,4373.61,4373.61,4373.61,0],["2014-07-31",4373.61,4373.61,4373.61,4373.61,0],["2014-08-01",3947.61,4004.41,3947.61,3947.61,300],["2014-08-04",3976.01,3976.01,3976.01,3976.01,0],["2014-08-05",3976.01,3976.01,3976.01,3976.01,0],["2014-08-06",3976.01,3976.01,3976.01,3976.01,0],["2014-08-07",3720.41,3720.41,3692.01,3692.01,2000],["2014-08-08",3692.01,3692.01,3692.01,3692.01,0],["2014-08-11",3692.01,3692.01,3692.01,3692.01,0],["2014-08-12",3692.01,3692.01,3692.01,3692.01,0],["2014-08-13",3720.41,3720.41,3720.41,3720.41,300],["2014-08-14",3720.41,3720.41,3720.41,3720.41,0],["2014-08-15",3720.41,3720.41,3720.41,3720.41,0],["2014-08-18",3720.41,3720.41,3720.41,3720.41,0],["2014-08-19",3720.41,3720.41,3720.41,3720.41,0],["2014-08-20",3720.41,3720.41,3720.41,3720.41,0],["2014-08-21",3720.41,3720.41,3720.41,3720.41,200],["2014-08-22",3720.41,3720.41,3720.41,3720.41,0],["2014-08-25",3720.41,3720.41,3720.41,3720.41,0],["2014-08-26",3720.41,3720.41,3720.41,3720.41,0],["2014-08-27",3720.41,3720.41,3720.41,3720.41,0],["2014-08-28",3720.41,3720.41,3720.41,3720.41,0],["2014-08-29",4089.61,4089.61,3748.81,3748.81,15100],["2014-09-03",4089.61,4089.61,4089.61,4089.61,0],["2014-09-04",3720.41,3720.41,3720.41,3720.41,1000],["2014-09-05",3720.41,3720.41,3692.01,3692.01,1500],["2014-09-08",3720.41,3720.41,3720.41,3720.41,400],["2014-09-09",3720.41,3720.41,3692.01,3692.01,6000],["2014-09-10",3720.41,3720.41,3720.41,3720.41,12000],["2014-09-11",3720.41,3720.41,3720.41,3720.41,0],["2014-09-12",3720.41,3720.41,3720.41,3720.41,0],["2014-09-15",3720.41,3720.41,3720.41,3720.41,0],["2014-09-16",3720.41,3720.41,3720.41,3720.41,0],["2014-09-17",3720.41,3720.41,3720.41,3720.41,500],["2014-09-18",3720.41,3720.41,3720.41,3720.41,0],["2014-09-19",3720.41,3720.41,3720.41,3720.41,0],["2014-09-22",3720.41,3720.41,3720.41,3720.41,0],["2014-09-23",3834.01,4089.61,3834.01,4089.61,6800],["2014-09-24",3720.41,3720.41,3720.41,3720.41,100],["2014-09-25",3720.41,3720.41,3720.41,3720.41,0],["2014-09-26",3720.41,3720.41,3720.41,3720.41,0],["2014-09-29",3720.41,3720.41,3720.41,3720.41,0],["2014-09-30",3720.41,3720.41,3720.41,3720.41,0],["2014-10-01",3777.21,3777.21,3777.21,3777.21,100],["2014-10-02",3777.21,3777.21,3777.21,3777.21,0],["2014-10-03",3777.21,3777.21,3777.21,3777.21,0],["2014-10-06",3777.21,3777.21,3777.21,3777.21,0],["2014-10-07",3976.01,3976.01,3976.01,3976.01,1100],["2014-10-08",3976.01,3976.01,3976.01,3976.01,0],["2014-10-09",3976.01,3976.01,3976.01,3976.01,0],["2014-10-10",3976.01,3976.01,3976.01,3976.01,0],["2014-10-13",3976.01,3976.01,3976.01,3976.01,900],["2014-10-14",3976.01,3976.01,3976.01,3976.01,0],["2014-10-15",3976.01,3976.01,3976.01,3976.01,0],["2014-10-16",3976.01,3976.01,3976.01,3976.01,0],["2014-10-17",3976.01,3976.01,3976.01,3976.01,0],["2014-10-20",3976.01,3976.01,3976.01,3976.01,0],["2014-10-21",3720.41,3720.41,3720.41,3720.41,100],["2014-10-22",3720.41,3720.41,3720.41,3720.41,0],["2014-10-23",3720.41,3720.41,3720.41,3720.41,0],["2014-10-24",3720.41,3720.41,3720.41,3720.41,0],["2014-10-27",3720.41,3720.41,3720.41,3720.41,0],["2014-10-28",3720.41,3720.41,3720.41,3720.41,0],["2014-10-29",3720.41,3720.41,3720.41,3720.41,0],["2014-10-30",3720.41,3720.41,3720.41,3720.41,0],["2014-10-31",3720.41,3720.41,3720.41,3720.41,0],["2014-11-03",3720.41,3720.41,3720.41,3720.41,0],["2014-11-04",3720.41,3720.41,3720.41,3720.41,0],["2014-11-05",3720.41,3720.41,3720.41,3720.41,0],["2014-11-06",3720.41,3720.41,3720.41,3720.41,0],["2014-11-07",3720.41,3720.41,3720.41,3720.41,0],["2014-11-10",3720.41,3720.41,3720.41,3720.41,0],["2014-11-11",3692.01,3692.01,3692.01,3692.01,1000],["2014-11-12",3692.01,3692.01,3692.01,3692.01,500],["2014-11-13",3692.01,3692.01,3692.01,3692.01,0],["2014-11-14",3692.01,3692.01,3692.01,3692.01,0],["2014-11-17",3692.01,3692.01,3692.01,3692.01,0],["2014-11-18",3692.01,3692.01,3692.01,3692.01,0],["2014-11-19",3692.01,3692.01,3692.01,3692.01,0],["2014-11-20",3692.01,3692.01,3692.01,3692.01,0],["2014-11-21",4061.21,4061.21,4061.21,4061.21,300],["2014-11-24",4061.21,4061.21,4061.21,4061.21,0],["2014-11-25",4061.21,4061.21,4061.21,4061.21,0],["2014-11-26",4061.21,4061.21,4061.21,4061.21,0],["2014-11-27",4061.21,4061.21,4061.21,4061.21,0],["2014-11-28",4061.21,4061.21,4061.21,4061.21,0],["2014-12-01",4203.21,4203.21,4203.21,4203.21,100],["2014-12-02",4203.21,4203.21,4203.21,4203.21,0],["2014-12-03",4203.21,4203.21,4203.21,4203.21,0],["2014-12-04",4203.21,4203.21,4203.21,4203.21,0],["2014-12-05",4203.21,4203.21,4203.21,4203.21,0],["2014-12-08",4203.21,4203.21,4203.21,4203.21,0],["2014-12-09",4203.21,4203.21,4203.21,4203.21,0],["2014-12-10",4203.21,4203.21,4203.21,4203.21,0],["2014-12-11",4203.21,4203.21,4203.21,4203.21,0],["2014-12-12",4203.21,4203.21,4203.21,4203.21,0],["2014-12-15",4203.21,4203.21,4203.21,4203.21,0],["2014-12-16",3805.61,3805.61,3805.61,3805.61,100],["2014-12-17",3805.61,3805.61,3805.61,3805.61,0],["2014-12-18",3805.61,3805.61,3805.61,3805.61,0],["2014-12-19",3805.61,3805.61,3805.61,3805.61,0],["2014-12-22",3805.61,3805.61,3805.61,3805.61,1800],["2014-12-23",3805.61,3805.61,3805.61,3805.61,0],["2014-12-24",3805.61,3805.61,3805.61,3805.61,0],["2014-12-25",3805.61,3805.61,3805.61,3805.61,0],["2014-12-26",3805.61,3805.61,3805.61,3805.61,0],["2014-12-29",3805.61,3805.61,3805.61,3805.61,0],["2014-12-30",3805.61,3805.61,3805.61,3805.61,0],["2014-12-31",3805.61,3805.61,3805.61,3805.61,0],["2015-01-05",3805.61,3805.61,3805.61,3805.61,0],["2015-01-06",3805.61,3805.61,3805.61,3805.61,0],["2015-01-07",3805.61,3805.61,3805.61,3805.61,0],["2015-01-08",3805.61,3805.61,3805.61,3805.61,0],["2015-01-09",3805.61,3805.61,3805.61,3805.61,0],["2015-01-12",3805.61,3805.61,3805.61,3805.61,0],["2015-01-13",3805.61,3805.61,3805.61,3805.61,0],["2015-01-14",3805.61,3805.61,3805.61,3805.61,0],["2015-01-15",3805.61,3805.61,3805.61,3805.61,0],["2015-01-16",3805.61,3805.61,3805.61,3805.61,0],["2015-01-19",3805.61,3805.61,3805.61,3805.61,100],["2015-01-20",3805.61,3805.61,3805.61,3805.61,0],["2015-01-21",3805.61,3805.61,3805.61,3805.61,0],["2015-01-22",3805.61,3805.61,3805.61,3805.61,0],["2015-01-23",3805.61,3805.61,3805.61,3805.61,0],["2015-01-26",3805.61,3805.61,3805.61,3805.61,0],["2015-01-27",3805.61,3805.61,3805.61,3805.61,0],["2015-01-28",3805.61,3805.61,3805.61,3805.61,0],["2015-01-29",3805.61,3805.61,3805.61,3805.61,0],["2015-01-30",3805.61,3805.61,3805.61,3805.61,0],["2015-02-02",3805.61,3805.61,3805.61,3805.61,0],["2015-02-03",3805.61,3805.61,3805.61,3805.61,0],["2015-02-04",3805.61,3805.61,3805.61,3805.61,0],["2015-02-05",3919.21,3919.21,3919.21,3919.21,7000],["2015-02-06",3919.21,3919.21,3919.21,3919.21,0],["2015-02-09",3919.21,3919.21,3919.21,3919.21,0],["2015-02-10",3919.21,3919.21,3919.21,3919.21,0],["2015-02-11",3919.21,3919.21,3919.21,3919.21,0],["2015-02-12",3919.21,3919.21,3919.21,3919.21,0],["2015-02-13",3919.21,3919.21,3919.21,3919.21,0],["2015-02-24",3919.21,3919.21,3919.21,3919.21,0],["2015-02-25",3919.21,3919.21,3919.21,3919.21,0],["2015-02-26",3919.21,3919.21,3919.21,3919.21,0],["2015-02-27",3919.21,3919.21,3919.21,3919.21,0],["2015-03-02",3919.21,3919.21,3919.21,3919.21,200],["2015-03-03",3919.21,3919.21,3919.21,3919.21,0],["2015-03-04",4260.01,4260.01,4260.01,4260.01,100],["2015-03-05",4260.01,4260.01,4260.01,4260.01,0],["2015-03-06",4260.01,4260.01,4260.01,4260.01,0],["2015-03-09",3976.01,3976.01,3976.01,3976.01,2000],["2015-03-10",3976.01,3976.01,3976.01,3976.01,0],["2015-03-11",4294.09,4294.09,4294.09,4294.09,1100],["2015-03-12",4294.09,4294.09,4294.09,4294.09,0],["2015-03-13",4294.09,4294.09,4294.09,4294.09,0],["2015-03-16",4294.09,4294.09,4294.09,4294.09,0],["2015-03-17",4294.09,4294.09,4294.09,4294.09,0],["2015-03-18",4294.09,4294.09,4294.09,4294.09,0],["2015-03-19",4294.09,4294.09,4294.09,4294.09,0],["2015-03-20",4294.09,4294.09,4294.09,4294.09,0],["2015-03-23",4294.09,4294.09,4294.09,4294.09,0],["2015-03-24",4453.13,4453.13,4453.13,4453.13,1000],["2015-03-25",4453.13,4453.13,4453.13,4453.13,100],["2015-03-26",4453.13,4453.13,4453.13,4453.13,0],["2015-03-27",4453.13,4453.13,4453.13,4453.13,0],["2015-03-30",4453.13,4453.13,4453.13,4453.13,0],["2015-03-31",4453.13,4453.13,4453.13,4453.13,0],["2015-04-01",4453.13,4453.13,4453.13,4453.13,0],["2015-04-02",4453.13,4453.13,4453.13,4453.13,0],["2015-04-03",4453.13,4453.13,4453.13,4453.13,0],["2015-04-06",4453.13,4453.13,4453.13,4453.13,0],["2015-04-07",4453.13,4453.13,4453.13,4453.13,0],["2015-04-08",4453.13,4453.13,4453.13,4453.13,0],["2015-04-09",4453.13,4453.13,4453.13,4453.13,0],["2015-04-10",4453.13,4453.13,4453.13,4453.13,0],["2015-04-13",4453.13,4453.13,4453.13,4453.13,100],["2015-04-14",4453.13,4453.13,4453.13,4453.13,0],["2015-04-15",4453.13,4453.13,4453.13,4453.13,0],["2015-04-16",4453.13,4453.13,4453.13,4453.13,0],["2015-04-17",4453.13,4453.13,4453.13,4453.13,500],["2015-04-20",4453.13,4453.13,4453.13,4453.13,0],["2015-04-21",4453.13,4453.13,4453.13,4453.13,0],["2015-04-22",4453.13,4453.13,4453.13,4453.13,500],["2015-04-23",4453.13,4453.13,4007.82,4453.13,1000],["2015-04-24",4453.13,4453.13,4453.13,4453.13,0],["2015-04-27",4453.13,4453.13,4453.13,4453.13,0],["2015-05-04",4453.13,4453.13,4453.13,4453.13,3200],["2015-05-05",4453.13,4453.13,4453.13,4453.13,0],["2015-05-06",4453.13,4453.13,4453.13,4453.13,5000],["2015-05-07",4453.13,4453.13,4453.13,4453.13,15700],["2015-05-08",4453.13,4453.13,4453.13,4453.13,0],["2015-05-11",4294.09,4294.09,4294.09,4294.09,9700],["2015-05-12",4294.09,4294.09,4294.09,4294.09,9200],["2015-05-13",4294.09,4294.09,4294.09,4294.09,0],["2015-05-14",4294.09,4294.09,4294.09,4294.09,0],["2015-05-15",4294.09,4294.09,4294.09,4294.09,0],["2015-05-18",4453.13,4453.13,4453.13,4453.13,8600],["2015-05-19",4453.13,4453.13,4453.13,4453.13,0],["2015-05-20",4453.13,4453.13,4453.13,4453.13,0],["2015-05-21",4453.13,4453.13,4453.13,4453.13,0],["2015-05-22",4453.13,4453.13,4453.13,4453.13,0],["2015-05-25",4453.13,4453.13,4453.13,4453.13,2900],["2015-05-26",4453.13,4453.13,4453.13,4453.13,0],["2015-05-27",4453.13,4453.13,4453.13,4453.13,0],["2015-05-28",4453.13,4453.13,4453.13,4453.13,0],["2015-05-29",4453.13,4453.13,4453.13,4453.13,0],["2015-06-01",4453.13,4453.13,4453.13,4453.13,0],["2015-06-02",4612.17,4612.17,4612.17,4612.17,1000],["2015-06-03",4453.13,4771.21,4453.13,4771.21,2000],["2015-06-04",4453.13,4453.13,4453.13,4453.13,100],["2015-06-05",4453.13,4453.13,4453.13,4453.13,0],["2015-06-08",4453.13,4453.13,4453.13,4453.13,0],["2015-06-09",4453.13,4453.13,4453.13,4453.13,0],["2015-06-10",4453.13,4453.13,4453.13,4453.13,0],["2015-06-11",4453.13,4453.13,4453.13,4453.13,0],["2015-06-12",4453.13,4453.13,4453.13,4453.13,0],["2015-06-15",4453.13,4453.13,4453.13,4453.13,0],["2015-06-16",4453.13,4453.13,4453.13,4453.13,0],["2015-06-17",4453.13,4453.13,4453.13,4453.13,0],["2015-06-18",4453.13,4453.13,4453.13,4453.13,0],["2015-06-19",4453.13,4453.13,4453.13,4453.13,0],["2015-06-22",4453.13,4453.13,4453.13,4453.13,0],["2015-06-23",4453.13,4453.13,4453.13,4453.13,0],["2015-06-24",4453.13,4516.75,4453.13,4516.75,3600],["2015-06-25",4771.21,4771.21,4771.21,4771.21,400],["2015-06-26",4771.21,4771.21,4771.21,4771.21,0],["2015-06-29",4771.21,4771.21,4771.21,4771.21,0],["2015-06-30",4453.13,4453.13,4453.13,4453.13,100],["2015-07-01",4453.13,4453.13,4453.13,4453.13,0],["2015-07-02",4453.13,4453.13,4453.13,4453.13,0],["2015-07-03",4453.13,4453.13,4453.13,4453.13,0],["2015-07-06",4453.13,4453.13,4453.13,4453.13,0],["2015-07-07",4453.13,4453.13,4453.13,4453.13,0],["2015-07-08",4453.13,4453.13,4453.13,4453.13,0],["2015-07-09",4453.13,4453.13,4453.13,4453.13,0],["2015-07-10",4453.13,4453.13,4453.13,4453.13,0],["2015-07-13",4453.13,4453.13,4453.13,4453.13,0],["2015-07-14",4453.13,4453.13,4453.13,4453.13,0],["2015-07-15",4453.13,4453.13,4453.13,4453.13,0],["2015-07-16",4453.13,4453.13,4453.13,4453.13,0],["2015-07-17",4453.13,4453.13,4453.13,4453.13,0],["2015-07-20",4453.13,4453.13,4453.13,4453.13,0],["2015-07-21",4453.13,4453.13,4453.13,4453.13,0],["2015-07-22",4453.13,4453.13,4453.13,4453.13,0],["2015-07-23",4453.13,4453.13,4453.13,4453.13,0],["2015-07-24",4453.13,4453.13,4453.13,4453.13,0],["2015-07-27",4453.13,4453.13,4453.13,4453.13,0],["2015-07-28",4453.13,4453.13,4453.13,4453.13,0],["2015-07-29",4453.13,4453.13,4453.13,4453.13,0],["2015-07-30",4453.13,4453.13,4453.13,4453.13,0],["2015-07-31",4453.13,4453.13,4453.13,4453.13,0],["2015-08-03",4453.13,4453.13,4453.13,4453.13,0],["2015-08-04",4453.13,4453.13,4453.13,4453.13,0],["2015-08-05",4453.13,4453.13,4453.13,4453.13,0],["2015-08-06",4453.13,4453.13,4453.13,4453.13,0],["2015-08-07",4453.13,4453.13,4453.13,4453.13,0],["2015-08-10",4453.13,4453.13,4453.13,4453.13,0],["2015-08-11",4453.13,4453.13,4453.13,4453.13,0],["2015-08-12",4453.13,4453.13,4453.13,4453.13,0],["2015-08-13",4484.94,4484.94,4484.94,4484.94,200],["2015-08-14",4484.94,4484.94,4484.94,4484.94,0],["2015-08-17",4453.13,4453.13,4453.13,4453.13,400],["2015-08-18",4453.13,4453.13,4453.13,4453.13,0],["2015-08-19",4453.13,4453.13,4453.13,4453.13,0],["2015-08-20",4453.13,4453.13,4453.13,4453.13,0],["2015-08-21",4453.13,4453.13,4453.13,4453.13,0],["2015-08-24",4453.13,4453.13,4453.13,4453.13,0],["2015-08-25",4453.13,4453.13,4453.13,4453.13,0],["2015-08-26",4453.13,4453.13,4453.13,4453.13,0],["2015-08-27",4453.13,4453.13,4453.13,4453.13,0],["2015-08-28",4453.13,4453.13,4453.13,4453.13,0],["2015-08-31",4453.13,4453.13,4453.13,4453.13,0],["2015-09-01",4453.13,4453.13,4453.13,4453.13,0],["2015-09-03",4453.13,4453.13,4453.13,4453.13,0],["2015-09-04",4453.13,4453.13,4453.13,4453.13,0],["2015-09-07",4453.13,4453.13,4453.13,4453.13,0],["2015-09-08",4453.13,4453.13,4453.13,4453.13,0],["2015-09-09",4453.13,4453.13,4453.13,4453.13,100],["2015-09-10",4453.13,4453.13,4453.13,4453.13,0],["2015-09-11",4612.17,4612.17,4612.17,4612.17,1000],["2015-09-14",4612.17,4612.17,4612.17,4612.17,0],["2015-09-15",4612.17,4612.17,4612.17,4612.17,0],["2015-09-16",4612.17,4612.17,4612.17,4612.17,0],["2015-09-17",4612.17,4612.17,4612.17,4612.17,0],["2015-09-18",4612.17,4612.17,4612.17,4612.17,0],["2015-09-21",4612.17,4612.17,4612.17,4612.17,0],["2015-09-22",4612.17,4612.17,4612.17,4612.17,0],["2015-09-23",4612.17,4612.17,4612.17,4612.17,800],["2015-09-24",4612.17,4612.17,4612.17,4612.17,200],["2015-09-25",4612.17,4612.17,4612.17,4612.17,0],["2015-09-28",4612.17,4612.17,4612.17,4612.17,0],["2015-09-29",4612.17,4612.17,4612.17,4612.17,0],["2015-09-30",4612.17,4612.17,4612.17,4612.17,0],["2015-10-01",4612.17,4612.17,4612.17,4612.17,10000],["2015-10-02",4612.17,4612.17,4612.17,4612.17,0],["2015-10-05",4612.17,4612.17,4612.17,4612.17,0],["2015-10-06",4612.17,4612.17,4612.17,4612.17,0],["2015-10-07",4612.17,4612.17,4612.17,4612.17,0],["2015-10-08",4612.17,4612.17,4612.17,4612.17,48000],["2015-10-09",4612.17,4612.17,4612.17,4612.17,0],["2015-10-12",4612.17,4612.17,4612.17,4612.17,0],["2015-10-13",4612.17,4612.17,4612.17,4612.17,41800],["2015-10-14",4612.17,4612.17,4612.17,4612.17,0],["2015-10-15",4771.21,4771.21,4771.21,4771.21,5000],["2015-10-16",4803.02,4803.02,4771.21,4771.21,10400],["2015-10-19",4771.21,4771.21,4771.21,4771.21,0],["2015-10-20",4771.21,4771.21,4771.21,4771.21,0],["2015-10-21",4771.21,4771.21,4771.21,4771.21,0],["2015-10-22",4771.21,4771.21,4771.21,4771.21,0],["2015-10-23",4771.21,4771.21,4771.21,4771.21,0],["2015-10-26",4771.21,4771.21,4771.21,4771.21,0],["2015-10-27",4771.21,4771.21,4771.21,4771.21,0],["2015-10-28",4771.21,4771.21,4771.21,4771.21,0],["2015-10-29",4771.21,4771.21,4771.21,4771.21,0],["2015-10-30",4771.21,4771.21,4771.21,4771.21,0],["2015-11-02",4771.21,4771.21,4771.21,4771.21,0],["2015-11-03",4771.21,4771.21,4771.21,4771.21,0],["2015-11-04",4771.21,4771.21,4771.21,4771.21,0],["2015-11-05",4771.21,4771.21,4771.21,4771.21,2300],["2015-11-06",4771.21,4771.21,4771.21,4771.21,0],["2015-11-09",4771.21,4771.21,4771.21,4771.21,0],["2015-11-10",4771.21,4771.21,4771.21,4771.21,0],["2015-11-11",4771.21,4771.21,4771.21,4771.21,0],["2015-11-12",4771.21,4771.21,4771.21,4771.21,0],["2015-11-13",4771.21,4771.21,4771.21,4771.21,0],["2015-11-16",4771.21,4771.21,4771.21,4771.21,0],["2015-11-17",4771.21,4771.21,4771.21,4771.21,0],["2015-11-18",4771.21,4771.21,4771.21,4771.21,0],["2015-11-19",4771.21,4771.21,4771.21,4771.21,0],["2015-11-20",4771.21,4771.21,4771.21,4771.21,0],["2015-11-23",4771.21,4771.21,4771.21,4771.21,0],["2015-11-24",4771.21,4771.21,4771.21,4771.21,0],["2015-11-25",4771.21,4771.21,4771.21,4771.21,0],["2015-11-26",4771.21,4771.21,4771.21,4771.21,0],["2015-11-27",4771.21,4771.21,4771.21,4771.21,1000],["2015-11-30",4771.21,4771.21,4771.21,4771.21,0],["2015-12-01",4771.21,4771.21,4771.21,4771.21,0],["2015-12-02",4771.21,4771.21,4771.21,4771.21,0],["2015-12-03",4771.21,4771.21,4771.21,4771.21,0],["2015-12-04",4771.21,4771.21,4771.21,4771.21,0],["2015-12-07",4771.21,4771.21,4771.21,4771.21,0],["2015-12-08",4771.21,4771.21,4771.21,4771.21,0],["2015-12-09",4771.21,4771.21,4771.21,4771.21,0],["2015-12-10",4771.21,4771.21,4771.21,4771.21,0],["2015-12-11",4771.21,4771.21,4771.21,4771.21,0],["2015-12-14",4771.21,4771.21,4771.21,4771.21,0],["2015-12-15",4771.21,4771.21,4771.21,4771.21,0],["2015-12-16",4771.21,4771.21,4771.21,4771.21,0],["2015-12-17",4771.21,4771.21,4771.21,4771.21,0],["2015-12-18",4771.21,4771.21,4771.21,4771.21,0],["2015-12-21",4771.21,4771.21,4771.21,4771.21,0],["2015-12-22",4771.21,4771.21,4771.21,4771.21,0],["2015-12-23",4771.21,4771.21,4771.21,4771.21,0],["2015-12-24",4771.21,4771.21,4771.21,4771.21,0],["2015-12-25",4771.21,4771.21,4771.21,4771.21,0],["2015-12-28",4771.21,4771.21,4771.21,4771.21,0],["2015-12-29",4771.21,4771.21,4771.21,4771.21,0],["2015-12-30",4771.21,4771.21,4771.21,4771.21,0],["2015-12-31",4771.21,4771.21,4771.21,4771.21,0],["2016-01-04",4771.21,4771.21,4771.21,4771.21,1000],["2016-01-05",4771.21,4771.21,4771.21,4771.21,0],["2016-01-06",4771.21,4771.21,4771.21,4771.21,0],["2016-01-07",4771.21,4771.21,4771.21,4771.21,0],["2016-01-08",4771.21,4771.21,4771.21,4771.21,0],["2016-01-11",4771.21,4771.21,4771.21,4771.21,0],["2016-01-12",4771.21,4771.21,4771.21,4771.21,0],["2016-01-13",4771.21,4771.21,4771.21,4771.21,0],["2016-01-14",4771.21,4771.21,4771.21,4771.21,0],["2016-01-15",4771.21,4771.21,4771.21,4771.21,0],["2016-01-18",4771.21,4771.21,4771.21,4771.21,0],["2016-01-19",4771.21,4771.21,4771.21,4771.21,1000],["2016-01-20",4771.21,4771.21,4771.21,4771.21,0],["2016-01-21",4771.21,4771.21,4771.21,4771.21,0],["2016-01-22",4771.21,4771.21,4771.21,4771.21,3200],["2016-01-25",4771.21,4771.21,4771.21,4771.21,1000],["2016-01-26",4771.21,4771.21,4771.21,4771.21,0],["2016-01-27",4771.21,4771.21,4771.21,4771.21,0],["2016-01-28",4771.21,4771.21,4771.21,4771.21,0],["2016-01-29",4771.21,4771.21,4771.21,4771.21,0],["2016-02-01",4771.21,4771.21,4771.21,4771.21,0],["2016-02-02",4771.21,4771.21,4771.21,4771.21,0],["2016-02-03",4771.21,4771.21,4771.21,4771.21,0],["2016-02-04",4771.21,4771.21,4771.21,4771.21,0],["2016-02-05",4771.21,4771.21,4771.21,4771.21,0],["2016-02-15",4771.21,4771.21,4771.21,4771.21,0],["2016-02-16",4771.21,4771.21,4771.21,4771.21,0],["2016-02-17",4771.21,4771.21,4771.21,4771.21,0],["2016-02-18",4771.21,4771.21,4771.21,4771.21,0],["2016-02-19",4771.21,4771.21,4771.21,4771.21,0],["2016-02-22",4771.21,4771.21,4771.21,4771.21,0],["2016-02-23",4771.21,4771.21,4771.21,4771.21,0],["2016-02-24",4771.21,4771.21,4771.21,4771.21,5000],["2016-02-25",4771.21,4771.21,4771.21,4771.21,0],["2016-02-26",4771.21,4771.21,4771.21,4771.21,0],["2016-02-29",4771.21,4771.21,4771.21,4771.21,0],["2016-03-01",4771.21,4771.21,4771.21,4771.21,0],["2016-03-02",4771.21,4771.21,4771.21,4771.21,0],["2016-03-03",4771.21,4771.21,4771.21,4771.21,0],["2016-03-04",4771.21,4771.21,4771.21,4771.21,0],["2016-03-07",4771.21,4771.21,4771.21,4771.21,0],["2016-03-08",5407.37,5407.37,5407.37,5407.37,800],["2016-03-09",5407.37,5407.37,5407.37,5407.37,0],["2016-03-10",5407.37,5407.37,5407.37,5407.37,0],["2016-03-11",5407.37,5407.37,5407.37,5407.37,0],["2016-03-14",5407.37,5407.37,5407.37,5407.37,0],["2016-03-15",5407.37,5407.37,5407.37,5407.37,100],["2016-03-16",5407.37,5407.37,5407.37,5407.37,0],["2016-03-17",5407.37,5407.37,5407.37,5407.37,0],["2016-03-18",5407.37,5407.37,5407.37,5407.37,0],["2016-03-21",5407.37,5407.37,5407.37,5407.37,500],["2016-03-22",5407.37,5407.37,5407.37,5407.37,0],["2016-03-23",5407.37,5407.37,5407.37,5407.37,0],["2016-03-24",5581.81,5581.81,5581.81,5581.81,200],["2016-03-25",5581.81,5581.81,5581.81,5581.81,0],["2016-03-28",5581.81,5581.81,5581.81,5581.81,1500],["2016-03-29",4744.53,4744.53,4744.53,4744.53,100],["2016-03-30",4744.53,4744.53,4744.53,4744.53,0],["2016-03-31",4744.53,4744.53,4744.53,4744.53,0],["2016-04-01",4744.53,4744.53,4744.53,4744.53,0],["2016-04-04",4744.53,4744.53,4744.53,4744.53,0],["2016-04-05",4744.53,4744.53,4744.53,4744.53,0],["2016-04-06",4744.53,4744.53,4744.53,4744.53,0],["2016-04-07",4744.53,4744.53,4744.53,4744.53,0],["2016-04-08",4744.53,4744.53,4081.7,4081.7,200],["2016-04-11",4430.56,4430.56,4430.56,4430.56,0],["2016-04-12",4430.56,4430.56,4430.56,4430.56,0],["2016-04-13",4430.56,4430.56,4430.56,4430.56,0],["2016-04-14",5093.4,5093.4,5093.4,5093.4,200],["2016-04-15",5826.01,5826.01,5826.01,5826.01,500],["2016-04-19",5826.01,5826.01,5826.01,5826.01,0],["2016-04-20",5826.01,5826.01,5826.01,5826.01,0],["2016-04-21",5826.01,5826.01,5826.01,5826.01,0],["2016-04-22",5826.01,5826.01,5826.01,5826.01,0],["2016-04-25",5826.01,5826.01,5826.01,5826.01,0],["2016-04-26",5826.01,5826.01,5826.01,5826.01,0],["2016-04-27",5826.01,5826.01,5826.01,5826.01,0],["2016-04-28",5826.01,5826.01,5826.01,5826.01,80],["2016-04-29",5826.01,5826.01,5826.01,5826.01,0],["2016-05-04",5058.51,5058.51,5058.51,5058.51,1000],["2016-05-05",5058.51,5058.51,5058.51,5058.51,0],["2016-05-06",5232.94,5232.94,5232.94,5232.94,2000],["2016-05-09",5581.81,5965.55,5581.81,5965.55,2100],["2016-05-10",5616.69,5616.69,5616.69,5616.69,0],["2016-05-11",5407.37,5407.37,5407.37,5407.37,1000],["2016-05-12",5407.37,5407.37,5407.37,5407.37,5000],["2016-05-13",5442.26,5442.26,5442.26,5442.26,1600],["2016-05-16",5267.83,5267.83,5267.83,5267.83,600],["2016-05-17",5337.6,5337.6,5337.6,5337.6,100],["2016-05-18",5442.26,5442.26,5442.26,5442.26,2000],["2016-05-19",5442.26,5442.26,5442.26,5442.26,0],["2016-05-20",5442.26,5442.26,5442.26,5442.26,0],["2016-05-23",5442.26,5442.26,5442.26,5442.26,100],["2016-05-24",5442.26,5442.26,5442.26,5442.26,600],["2016-05-25",5442.26,5442.26,5442.26,5442.26,0],["2016-05-26",5442.26,5442.26,5442.26,5442.26,0],["2016-05-27",5442.26,5442.26,5442.26,5442.26,0],["2016-05-30",5442.26,5442.26,5442.26,5442.26,0],["2016-05-31",5442.26,5442.26,5442.26,5442.26,800],["2016-06-01",5442.26,5442.26,5442.26,5442.26,0],["2016-06-02",5442.26,5442.26,5442.26,5442.26,0],["2016-06-03",5442.26,5442.26,5442.26,5442.26,0],["2016-06-06",5442.26,5442.26,5442.26,5442.26,0],["2016-06-07",5442.26,5442.26,5442.26,5442.26,0],["2016-06-08",5442.26,5442.26,5442.26,5442.26,0],["2016-06-09",5442.26,5442.26,5442.26,5442.26,0],["2016-06-10",5442.26,5442.26,5442.26,5442.26,0],["2016-06-13",5442.26,5442.26,5442.26,5442.26,0],["2016-06-14",5442.26,5442.26,5442.26,5442.26,0],["2016-06-15",5442.26,5442.26,5442.26,5442.26,0],["2016-06-16",5442.26,5442.26,5442.26,5442.26,0],["2016-06-17",5442.26,5442.26,5442.26,5442.26,0],["2016-06-20",5442.26,5442.26,5442.26,5442.26,0],["2016-06-21",5442.26,5442.26,5442.26,5442.26,0],["2016-06-22",5442.26,5442.26,5442.26,5442.26,0],["2016-06-23",5442.26,5442.26,5442.26,5442.26,0],["2016-06-24",5512.03,5512.03,5512.03,5512.03,200],["2016-06-27",5512.03,5512.03,5512.03,5512.03,0],["2016-06-28",5512.03,5512.03,5512.03,5512.03,0],["2016-06-29",5581.81,5651.58,5581.81,5651.58,2900],["2016-06-30",5616.69,5616.69,5616.69,5616.69,0],["2016-07-01",5616.69,5616.69,5616.69,5616.69,0],["2016-07-04",5616.69,5616.69,5616.69,5616.69,0],["2016-07-05",5686.46,5686.46,5686.46,5686.46,2700],["2016-07-06",5686.46,5686.46,5686.46,5686.46,600],["2016-07-07",5686.46,5686.46,5686.46,5686.46,0],["2016-07-08",5721.35,5721.35,5721.35,5721.35,100],["2016-07-11",5721.35,5721.35,5721.35,5721.35,0],["2016-07-12",5791.12,5791.12,5791.12,5791.12,200],["2016-07-13",6105.1,6279.53,6105.1,6279.53,400],["2016-07-14",6209.76,6209.76,6209.76,6209.76,0],["2016-07-15",6209.76,6209.76,6209.76,6209.76,0],["2016-07-18",6209.76,6209.76,6209.76,6209.76,0],["2016-07-19",6279.53,6279.53,6279.53,6279.53,100],["2016-07-20",6314.42,6628.39,6314.42,6314.42,3150],["2016-07-21",6349.3,6349.3,6349.3,6349.3,0],["2016-07-22",6349.3,6349.3,6349.3,6349.3,0],["2016-07-25",6349.3,6349.3,6349.3,6349.3,0],["2016-07-26",6349.3,6349.3,6349.3,6349.3,0],["2016-07-27",6349.3,6349.3,6349.3,6349.3,0],["2016-07-28",5407.37,5407.37,5407.37,5407.37,100],["2016-07-29",5407.37,5407.37,5407.37,5407.37,0],["2016-08-01",5407.37,5407.37,5407.37,5407.37,0],["2016-08-02",5407.37,5407.37,5407.37,5407.37,0],["2016-08-03",5407.37,5407.37,5407.37,5407.37,0],["2016-08-04",5407.37,5407.37,5407.37,5407.37,0],["2016-08-05",4709.65,4709.65,4709.65,4709.65,100],["2016-08-08",5407.37,5407.37,5407.37,5407.37,4000],["2016-08-09",5407.37,5407.37,5407.37,5407.37,0],["2016-08-10",5407.37,5407.37,5407.37,5407.37,0],["2016-08-11",5407.37,5407.37,5407.37,5407.37,0],["2016-08-12",5407.37,5407.37,5407.37,5407.37,0],["2016-08-15",4639.88,4639.88,4639.88,4639.88,100],["2016-08-16",4639.88,4639.88,4639.88,4639.88,0],["2016-08-17",4639.88,4639.88,4639.88,4639.88,0],["2016-08-18",4639.88,4639.88,4639.88,4639.88,0],["2016-08-19",4639.88,4639.88,4639.88,4639.88,0],["2016-08-22",4639.88,4639.88,4639.88,4639.88,0],["2016-08-23",4639.88,4639.88,4639.88,4639.88,0],["2016-08-24",4639.88,4639.88,4639.88,4639.88,0],["2016-08-25",4639.88,4639.88,4639.88,4639.88,0],["2016-08-26",5302.72,5302.72,5302.72,5302.72,100],["2016-08-29",6070.21,6070.21,6070.21,6070.21,2500],["2016-08-30",6977.26,6977.26,6977.26,6977.26,220],["2016-08-31",6977.26,6977.26,6977.26,6977.26,0],["2016-09-01",5965.55,5965.55,5965.55,5965.55,2200],["2016-09-05",5965.55,5965.55,5965.55,5965.55,0],["2016-09-06",5965.55,5965.55,5965.55,5965.55,0],["2016-09-07",5965.55,5965.55,5965.55,5965.55,0],["2016-09-08",5093.4,5965.55,5093.4,5965.55,13100],["2016-09-09",5407.37,5407.37,5407.37,5407.37,0],["2016-09-12",5407.37,5407.37,5407.37,5407.37,0],["2016-09-13",5407.37,5407.37,5407.37,5407.37,0],["2016-09-14",5407.37,5407.37,5407.37,5407.37,0],["2016-09-15",5407.37,5407.37,5407.37,5407.37,0],["2016-09-16",5407.37,5407.37,5407.37,5407.37,0],["2016-09-19",6209.76,6209.76,6209.76,6209.76,700],["2016-09-20",6209.76,6209.76,6209.76,6209.76,0],["2016-09-21",6209.76,6209.76,6209.76,6209.76,0],["2016-09-22",5302.72,5302.72,5302.72,5302.72,1000],["2016-09-23",5302.72,5302.72,5302.72,5302.72,0],["2016-09-26",5302.72,5302.72,5302.72,5302.72,0],["2016-09-27",5302.72,5302.72,5302.72,5302.72,0],["2016-09-28",5302.72,5302.72,5302.72,5302.72,0],["2016-09-29",5302.72,5302.72,5302.72,5302.72,0],["2016-09-30",5302.72,5302.72,5302.72,5302.72,0],["2016-10-03",5302.72,5302.72,5302.72,5302.72,0],["2016-10-04",5302.72,5302.72,5302.72,5302.72,0],["2016-10-05",5302.72,5302.72,5302.72,5302.72,0],["2016-10-06",5302.72,5302.72,5302.72,5302.72,0],["2016-10-07",5302.72,5302.72,5302.72,5302.72,0],["2016-10-10",5302.72,5302.72,5302.72,5302.72,0],["2016-10-11",5302.72,5302.72,5302.72,5302.72,0],["2016-10-12",5302.72,5302.72,5302.72,5302.72,0],["2016-10-13",5302.72,5302.72,5302.72,5302.72,0],["2016-10-14",5302.72,5302.72,5302.72,5302.72,0],["2016-10-17",5302.72,5302.72,5302.72,5302.72,0],["2016-10-18",5302.72,5302.72,5302.72,5302.72,0],["2016-10-19",5302.72,5302.72,5302.72,5302.72,0],["2016-10-20",5407.37,5407.37,5407.37,5407.37,100],["2016-10-21",5407.37,5407.37,5407.37,5407.37,0],["2016-10-24",5407.37,5407.37,5407.37,5407.37,0],["2016-10-25",5407.37,5407.37,5407.37,5407.37,0],["2016-10-26",6209.76,6209.76,6209.76,6209.76,100],["2016-10-27",6209.76,6209.76,6209.76,6209.76,0],["2016-10-28",6453.96,6453.96,6209.76,6209.76,400],["2016-10-31",6279.53,6279.53,6279.53,6279.53,0],["2016-11-01",6279.53,6279.53,6279.53,6279.53,0],["2016-11-02",6279.53,6279.53,6279.53,6279.53,0],["2016-11-03",6279.53,6279.53,6279.53,6279.53,0],["2016-11-04",6279.53,6279.53,6279.53,6279.53,0],["2016-11-07",6279.53,6279.53,6279.53,6279.53,500],["2016-11-08",6279.53,6279.53,6279.53,6279.53,0],["2016-11-09",6279.53,6279.53,6279.53,6279.53,0],["2016-11-10",5930.67,5930.67,5930.67,5930.67,1400],["2016-11-11",5930.67,5930.67,5930.67,5930.67,0],["2016-11-14",5930.67,5930.67,5930.67,5930.67,0],["2016-11-15",5930.67,5930.67,5930.67,5930.67,0],["2016-11-16",5930.67,5930.67,5930.67,5930.67,0],["2016-11-17",6105.1,6453.96,6105.1,6453.96,1400],["2016-11-18",6105.1,6105.1,6105.1,6105.1,1000],["2016-11-21",6105.1,6105.1,6105.1,6105.1,0],["2016-11-22",5232.94,6105.1,5232.94,6105.1,2600],["2016-11-23",6070.21,6070.21,6070.21,6070.21,1200],["2016-11-24",6070.21,6070.21,6070.21,6070.21,0],["2016-11-25",5232.94,5232.94,5232.94,5232.94,7500],["2016-11-28",4709.65,4709.65,4709.65,4709.65,100],["2016-11-29",4709.65,4709.65,4709.65,4709.65,0],["2016-11-30",5407.37,5407.37,5407.37,5407.37,300],["2016-12-01",5407.37,5407.37,5407.37,5407.37,0],["2016-12-02",5407.37,5407.37,5407.37,5407.37,0],["2016-12-05",5407.37,5407.37,5407.37,5407.37,0],["2016-12-06",5407.37,5407.37,5407.37,5407.37,0],["2016-12-07",5407.37,5407.37,5407.37,5407.37,0],["2016-12-08",5407.37,5407.37,5407.37,5407.37,0],["2016-12-09",5407.37,5407.37,5407.37,5407.37,0],["2016-12-12",5407.37,5407.37,5407.37,5407.37,0],["2016-12-13",5407.37,5407.37,5407.37,5407.37,0],["2016-12-14",5407.37,5407.37,5407.37,5407.37,0],["2016-12-15",5407.37,5407.37,5407.37,5407.37,0],["2016-12-16",5407.37,5407.37,5407.37,5407.37,0],["2016-12-19",5407.37,5407.37,5407.37,5407.37,0],["2016-12-20",5407.37,5407.37,5407.37,5407.37,0],["2016-12-21",5407.37,5407.37,5407.37,5407.37,0],["2016-12-22",5407.37,5407.37,5407.37,5407.37,0],["2016-12-23",5407.37,5407.37,5407.37,5407.37,0],["2016-12-26",5407.37,5407.37,5407.37,5407.37,0],["2016-12-27",5407.37,5407.37,5407.37,5407.37,0],["2016-12-28",5407.37,5407.37,5407.37,5407.37,0],["2016-12-29",5407.37,5407.37,5407.37,5407.37,0],["2016-12-30",5407.37,5407.37,5407.37,5407.37,0],["2017-01-03",5407.37,5407.37,5407.37,5407.37,0],["2017-01-04",5407.37,5407.37,5407.37,5407.37,0],["2017-01-05",5407.37,5407.37,5407.37,5407.37,0],["2017-01-06",5407.37,5407.37,5407.37,5407.37,0],["2017-01-09",5407.37,5407.37,5407.37,5407.37,0],["2017-01-10",5407.37,5407.37,5407.37,5407.37,0],["2017-01-11",5407.37,5407.37,5407.37,5407.37,0],["2017-01-12",5407.37,5407.37,5407.37,5407.37,0],["2017-01-13",5407.37,5407.37,5407.37,5407.37,0],["2017-01-16",5407.37,5407.37,5407.37,5407.37,0],["2017-01-17",5407.37,5407.37,5407.37,5407.37,0],["2017-01-18",5407.37,5407.37,5407.37,5407.37,0],["2017-01-19",5407.37,5407.37,5407.37,5407.37,0],["2017-01-20",5407.37,5407.37,5407.37,5407.37,0],["2017-01-23",5407.37,5407.37,5407.37,5407.37,0],["2017-01-24",5407.37,5407.37,5407.37,5407.37,0],["2017-01-25",5407.37,5407.37,5407.37,5407.37,0],["2017-02-02",5407.37,5407.37,5407.37,5407.37,0],["2017-02-03",5407.37,5407.37,5407.37,5407.37,0],["2017-02-06",5407.37,5407.37,5407.37,5407.37,0],["2017-02-07",4535.22,4535.22,4535.22,4535.22,100],["2017-02-08",4535.22,4535.22,4535.22,4535.22,0],["2017-02-09",4535.22,4535.22,4535.22,4535.22,0],["2017-02-10",4535.22,4535.22,4535.22,4535.22,0],["2017-02-13",4535.22,4535.22,4535.22,4535.22,0],["2017-02-14",5198.06,5198.06,5198.06,5198.06,4300],["2017-02-15",5198.06,5198.06,5198.06,5198.06,0],["2017-02-16",5581.81,5581.81,5581.81,5581.81,5000],["2017-02-17",5581.81,5581.81,5581.81,5581.81,0],["2017-02-20",5581.81,5581.81,5581.81,5581.81,0],["2017-02-21",4744.53,4744.53,4744.53,4744.53,400],["2017-02-22",4744.53,4744.53,4744.53,4744.53,0],["2017-02-23",4744.53,4744.53,4744.53,4744.53,0],["2017-02-24",4744.53,4744.53,4744.53,4744.53,0],["2017-02-27",4744.53,4744.53,4744.53,4744.53,0],["2017-02-28",4744.53,4744.53,4744.53,4744.53,0],["2017-03-01",4744.53,4744.53,4744.53,4744.53,0],["2017-03-02",4744.53,4744.53,4744.53,4744.53,0],["2017-03-03",4744.53,4744.53,4744.53,4744.53,0],["2017-03-06",4744.53,4744.53,4744.53,4744.53,0],["2017-03-07",4744.53,4744.53,4744.53,4744.53,0],["2017-03-08",4744.53,4744.53,4744.53,4744.53,0],["2017-03-09",5442.26,5442.26,5442.26,5442.26,100],["2017-03-10",6209.76,6244.65,6209.76,6244.65,1200],["2017-03-13",6244.65,6244.65,6244.65,6244.65,0],["2017-03-14",6244.65,6244.65,6244.65,6244.65,0],["2017-03-15",6244.65,6244.65,6244.65,6244.65,0],["2017-03-16",6244.65,6244.65,6244.65,6244.65,0],["2017-03-17",6244.65,6244.65,6244.65,6244.65,0],["2017-03-20",6244.65,6244.65,6244.65,6244.65,0],["2017-03-21",5330.79,5330.79,5330.79,5330.79,100],["2017-03-22",5330.79,5330.79,5330.79,5330.79,0],["2017-03-23",6130.41,6130.41,6130.41,6130.41,100],["2017-03-24",6130.41,6130.41,6130.41,6130.41,0],["2017-03-27",6130.41,6130.41,6130.41,6130.41,0],["2017-03-28",6130.41,6130.41,6130.41,6130.41,0],["2017-03-29",6130.41,6130.41,6130.41,6130.41,0],["2017-03-30",6130.41,6130.41,6130.41,6130.41,0],["2017-03-31",6130.41,6130.41,6130.41,6130.41,6000],["2017-04-03",6130.41,6130.41,6130.41,6130.41,0],["2017-04-04",6130.41,6130.41,6130.41,6130.41,0],["2017-04-05",6130.41,6130.41,6130.41,6130.41,0],["2017-04-07",6130.41,6130.41,6130.41,6130.41,0],["2017-04-10",6130.41,6130.41,6130.41,6130.41,0],["2017-04-11",6130.41,6130.41,6130.41,6130.41,0],["2017-04-12",6130.41,6130.41,6130.41,6130.41,0],["2017-04-13",6130.41,6130.41,6130.41,6130.41,0],["2017-04-14",6130.41,6130.41,6130.41,6130.41,0],["2017-04-17",6130.41,6130.41,6130.41,6130.41,0],["2017-04-18",6130.41,6130.41,6130.41,6130.41,0],["2017-04-19",6092.34,6092.34,6092.34,6092.34,700],["2017-04-20",6092.34,6092.34,6092.34,6092.34,2000],["2017-04-21",6092.34,6092.34,6092.34,6092.34,10000],["2017-04-24",6092.34,6206.57,6092.34,6206.57,5600],["2017-04-25",6130.41,6130.41,6130.41,6130.41,0],["2017-04-26",6130.41,6130.41,6130.41,6130.41,0],["2017-04-27",6130.41,6130.41,6130.41,6130.41,0],["2017-04-28",6130.41,6130.41,6130.41,6130.41,0],["2017-05-03",6130.41,6130.41,6130.41,6130.41,550],["2017-05-04",6130.41,6130.41,6130.41,6130.41,0],["2017-05-05",5330.79,5330.79,5330.79,5330.79,150],["2017-05-08",5330.79,5330.79,5330.79,5330.79,0],["2017-05-09",5330.79,5330.79,5330.79,5330.79,50],["2017-05-10",5330.79,5330.79,5330.79,5330.79,50],["2017-05-11",5330.79,5330.79,5330.79,5330.79,0],["2017-05-12",4569.25,4569.25,4569.25,4569.25,500],["2017-05-15",4569.25,4569.25,4569.25,4569.25,1500],["2017-05-16",4569.25,4569.25,4569.25,4569.25,0],["2017-05-17",4569.25,4569.25,4569.25,4569.25,0],["2017-05-18",4569.25,4569.25,4569.25,4569.25,0],["2017-05-19",4569.25,4569.25,4569.25,4569.25,0],["2017-05-22",5254.64,5254.64,5254.64,5254.64,1500],["2017-05-23",5254.64,5254.64,5254.64,5254.64,0],["2017-05-24",4759.64,4759.64,4759.64,4759.64,500],["2017-05-25",4759.64,4759.64,4759.64,4759.64,0],["2017-05-26",4759.64,4759.64,4759.64,4759.64,0],["2017-05-29",4759.64,4759.64,4759.64,4759.64,0],["2017-05-30",4759.64,4759.64,4759.64,4759.64,0],["2017-05-31",4759.64,4759.64,4759.64,4759.64,0],["2017-06-01",4759.64,4759.64,4759.64,4759.64,0],["2017-06-02",4759.64,4759.64,4759.64,4759.64,2550],["2017-06-05",4759.64,4759.64,4759.64,4759.64,0],["2017-06-06",4759.64,4759.64,4759.64,4759.64,0],["2017-06-07",4759.64,4759.64,4759.64,4759.64,0],["2017-06-08",4759.64,4759.64,4759.64,4759.64,0],["2017-06-09",4759.64,4759.64,4759.64,4759.64,0],["2017-06-12",4759.64,4759.64,4759.64,4759.64,0],["2017-06-13",4759.64,4759.64,4759.64,4759.64,0],["2017-06-14",4950.02,4950.02,4950.02,4950.02,100],["2017-06-15",4226.56,4950.02,4226.56,4950.02,300],["2017-06-16",4721.56,4721.56,4721.56,4721.56,0],["2017-06-19",4721.56,4721.56,4721.56,4721.56,0],["2017-06-20",4721.56,4721.56,4721.56,4721.56,0],["2017-06-21",4950.02,4950.02,4950.02,4950.02,100],["2017-06-22",4950.02,4950.02,4950.02,4950.02,0],["2017-06-23",4950.02,4950.02,4950.02,4950.02,0],["2017-06-26",4950.02,4950.02,4950.02,4950.02,0],["2017-06-27",4950.02,4950.02,4950.02,4950.02,0],["2017-06-28",4569.25,4569.25,4569.25,4569.25,3000],["2017-06-29",4569.25,4569.25,4569.25,4569.25,1000],["2017-06-30",4759.64,4759.64,4759.64,4759.64,1100],["2017-07-03",4759.64,4759.64,4759.64,4759.64,3000],["2017-07-04",4759.64,4759.64,4759.64,4759.64,0],["2017-07-05",4759.64,4759.64,4759.64,4759.64,0],["2017-07-06",5140.41,5140.41,5140.41,5140.41,1000],["2017-07-07",5140.41,5140.41,5140.41,5140.41,0],["2017-07-10",5140.41,5140.41,5140.41,5140.41,0],["2017-07-11",5140.41,5140.41,5140.41,5140.41,0],["2017-07-12",5140.41,5140.41,5140.41,5140.41,0],["2017-07-13",5140.41,5140.41,5140.41,5140.41,4600],["2017-07-14",5140.41,5330.79,5140.41,5330.79,1000],["2017-07-17",5330.79,5330.79,5330.79,5330.79,150],["2017-07-18",4531.18,4531.18,4531.18,4531.18,7040],["2017-07-19",5140.41,5140.41,5140.41,5140.41,1750],["2017-07-20",5140.41,5140.41,5140.41,5140.41,0],["2017-07-21",5140.41,5140.41,5140.41,5140.41,0],["2017-07-24",5901.95,5901.95,5901.95,5901.95,200],["2017-07-25",5901.95,5901.95,5901.95,5901.95,0],["2017-07-26",5901.95,5901.95,5901.95,5901.95,300],["2017-07-27",5901.95,5901.95,5901.95,5901.95,0],["2017-07-28",5901.95,5901.95,5901.95,5901.95,0],["2017-07-31",5901.95,5901.95,5901.95,5901.95,0],["2017-08-01",5901.95,5901.95,5901.95,5901.95,0],["2017-08-02",5026.18,5026.18,5026.18,5026.18,100],["2017-08-03",4378.87,4378.87,4378.87,4378.87,100],["2017-08-04",3769.63,3769.63,3769.63,3769.63,102000],["2017-08-07",4378.87,4378.87,4378.87,4378.87,130500],["2017-08-08",5026.18,5026.18,5026.18,5026.18,200],["2017-08-09",5330.79,5330.79,5330.79,5330.79,70200],["2017-08-10",5330.79,5330.79,5330.79,5330.79,0],["2017-08-11",5521.18,5521.18,5521.18,5521.18,200],["2017-08-14",5521.18,5521.18,5521.18,5521.18,0],["2017-08-15",5521.18,5521.18,5521.18,5521.18,200],["2017-08-16",5330.79,5330.79,5330.79,5330.79,700],["2017-08-17",5330.79,5330.79,5330.79,5330.79,0],["2017-08-18",5330.79,5330.79,5330.79,5330.79,300],["2017-08-21",5330.79,5330.79,5330.79,5330.79,0],["2017-08-22",5330.79,5330.79,5330.79,5330.79,0],["2017-08-23",5330.79,5330.79,5330.79,5330.79,0],["2017-08-24",5330.79,5330.79,5330.79,5330.79,0],["2017-08-25",5330.79,5330.79,5330.79,5330.79,0],["2017-08-28",5330.79,5330.79,5330.79,5330.79,0],["2017-08-29",5330.79,5330.79,5330.79,5330.79,0],["2017-08-30",5330.79,5330.79,5330.79,5330.79,0],["2017-08-31",5330.79,5330.79,5330.79,5330.79,0],["2017-09-01",5330.79,5330.79,5330.79,5330.79,0],["2017-09-05",5330.79,5330.79,5330.79,5330.79,0],["2017-09-06",5330.79,5330.79,5330.79,5330.79,0],["2017-09-07",5330.79,5330.79,5330.79,5330.79,0],["2017-09-08",4759.64,4759.64,4759.64,4759.64,100],["2017-09-11",4759.64,4759.64,4759.64,4759.64,0],["2017-09-12",4759.64,4759.64,4759.64,4759.64,0],["2017-09-13",4759.64,4759.64,4759.64,4759.64,0],["2017-09-14",4759.64,4759.64,4759.64,4759.64,0],["2017-09-15",5445.03,5445.03,5445.03,5445.03,100],["2017-09-18",6206.57,6244.65,6206.57,6206.57,300],["2017-09-19",5292.72,5292.72,5292.72,5292.72,100],["2017-09-20",4531.18,4531.18,4531.18,4531.18,40000],["2017-09-21",4531.18,4531.18,4531.18,4531.18,0],["2017-09-22",5178.49,5178.49,5178.49,5178.49,200],["2017-09-25",5178.49,5178.49,5178.49,5178.49,0],["2017-09-26",5178.49,5178.49,5178.49,5178.49,0],["2017-09-27",5178.49,5178.49,5178.49,5178.49,0],["2017-09-28",5178.49,5178.49,5178.49,5178.49,0],["2017-09-29",5330.79,5330.79,5330.79,5330.79,100],["2017-10-02",5330.79,5330.79,5330.79,5330.79,0],["2017-10-03",5330.79,5330.79,5330.79,5330.79,0],["2017-10-04",5330.79,5330.79,5330.79,5330.79,0],["2017-10-05",5330.79,5330.79,5330.79,5330.79,0],["2017-10-06",5330.79,5330.79,5330.79,5330.79,0],["2017-10-09",5330.79,5330.79,5330.79,5330.79,0],["2017-10-10",5330.79,5330.79,5330.79,5330.79,0],["2017-10-11",5330.79,5330.79,5330.79,5330.79,600],["2017-10-12",5330.79,5330.79,5330.79,5330.79,0],["2017-10-13",5330.79,5330.79,5330.79,5330.79,0],["2017-10-16",5330.79,5330.79,5330.79,5330.79,0],["2017-10-17",5330.79,5330.79,5330.79,5330.79,0],["2017-10-18",5330.79,5330.79,5330.79,5330.79,0],["2017-10-19",5330.79,5330.79,5330.79,5330.79,0],["2017-10-20",5330.79,5330.79,5330.79,5330.79,0],["2017-10-23",5330.79,5330.79,5330.79,5330.79,0],["2017-10-24",5330.79,5330.79,5330.79,5330.79,0],["2017-10-25",5330.79,5330.79,5330.79,5330.79,0],["2017-10-26",5330.79,5330.79,5330.79,5330.79,0],["2017-10-27",5330.79,5330.79,5330.79,5330.79,0],["2017-10-30",5330.79,5330.79,5330.79,5330.79,0],["2017-10-31",5330.79,5330.79,5330.79,5330.79,0],["2017-11-01",5330.79,5330.79,5330.79,5330.79,0],["2017-11-02",5330.79,5330.79,5330.79,5330.79,0],["2017-11-03",5330.79,5330.79,5330.79,5330.79,0],["2017-11-06",5330.79,5330.79,5330.79,5330.79,0],["2017-11-07",5330.79,5330.79,5330.79,5330.79,0],["2017-11-08",5330.79,5330.79,5330.79,5330.79,0],["2017-11-09",4950.02,4950.02,4950.02,4950.02,1000],["2017-11-10",4950.02,4950.02,4950.02,4950.02,0],["2017-11-13",4950.02,4950.02,4950.02,4950.02,1000],["2017-11-14",4378.87,4378.87,4378.87,4378.87,100],["2017-11-15",4378.87,4378.87,4378.87,4378.87,0],["2017-11-16",4378.87,4378.87,4378.87,4378.87,0],["2017-11-17",4378.87,4378.87,4378.87,4378.87,0],["2017-11-20",4569.25,4569.25,4569.25,4569.25,113200],["2017-11-21",4569.25,4569.25,4569.25,4569.25,0],["2017-11-22",4569.25,4569.25,4569.25,4569.25,0],["2017-11-23",4569.25,4569.25,4569.25,4569.25,0],["2017-11-24",4569.25,4569.25,4569.25,4569.25,0],["2017-11-27",4569.25,4569.25,4569.25,4569.25,0],["2017-11-28",4569.25,4569.25,4569.25,4569.25,0],["2017-11-29",4950.02,4950.02,4950.02,4950.02,500],["2017-11-30",4950.02,4950.02,4950.02,4950.02,0],["2017-12-01",4950.02,4950.02,4950.02,4950.02,0],["2017-12-04",4950.02,4950.02,4950.02,4950.02,0],["2017-12-05",4950.02,4950.02,4950.02,4950.02,0],["2017-12-06",4950.02,4950.02,4950.02,4950.02,0],["2017-12-07",4950.02,4950.02,4950.02,4950.02,0],["2017-12-08",4950.02,4950.02,4950.02,4950.02,0],["2017-12-11",4950.02,4950.02,4950.02,4950.02,0],["2017-12-12",4950.02,4950.02,4950.02,4950.02,0],["2017-12-13",4950.02,4950.02,4950.02,4950.02,0],["2017-12-14",4950.02,4950.02,4950.02,4950.02,0],["2017-12-15",4950.02,4950.02,4950.02,4950.02,0],["2017-12-18",4950.02,4950.02,4950.02,4950.02,0],["2017-12-19",4950.02,4950.02,4950.02,4950.02,0],["2017-12-20",4950.02,4950.02,4950.02,4950.02,0],["2017-12-21",4950.02,4950.02,4950.02,4950.02,0],["2017-12-22",4950.02,4950.02,4950.02,4950.02,0],["2017-12-25",4950.02,4950.02,4950.02,4950.02,0],["2017-12-26",4950.02,4950.02,4950.02,4950.02,0],["2017-12-27",4950.02,4950.02,4950.02,4950.02,1300],["2017-12-28",4950.02,4950.02,4950.02,4950.02,0],["2017-12-29",4950.02,4950.02,4759.64,4759.64,3300],["2018-01-02",4835.79,4835.79,4835.79,4835.79,0],["2018-01-03",4835.79,4835.79,4835.79,4835.79,0],["2018-01-04",4835.79,4835.79,4835.79,4835.79,0],["2018-01-05",4835.79,4835.79,4835.79,4835.79,0],["2018-01-08",4835.79,4835.79,4835.79,4835.79,83000],["2018-01-09",4835.79,4835.79,4835.79,4835.79,0],["2018-01-10",4835.79,4835.79,4835.79,4835.79,0],["2018-01-11",4835.79,4835.79,4835.79,4835.79,0],["2018-01-12",4835.79,4835.79,4835.79,4835.79,0],["2018-01-15",4835.79,4835.79,4835.79,4835.79,0],["2018-01-16",4835.79,4835.79,4835.79,4835.79,0],["2018-01-17",4835.79,4835.79,4835.79,4835.79,0],["2018-01-18",5521.18,5521.18,5521.18,5521.18,2000],["2018-01-19",5521.18,5521.18,5521.18,5521.18,0],["2018-01-22",5521.18,5521.18,5521.18,5521.18,0],["2018-01-23",5521.18,5521.18,5521.18,5521.18,1300],["2018-01-24",5521.18,5521.18,5521.18,5521.18,1400],["2018-01-25",5521.18,5521.18,5521.18,5521.18,1800],["2018-01-26",5521.18,5521.18,5521.18,5521.18,0],["2018-01-29",4721.56,4721.56,4721.56,4721.56,100],["2018-01-30",4188.48,4188.48,4188.48,4188.48,200],["2018-01-31",4188.48,4188.48,4188.48,4188.48,0],["2018-02-01",4188.48,4188.48,4188.48,4188.48,0],["2018-02-02",4188.48,4188.48,4188.48,4188.48,0],["2018-02-05",4188.48,4188.48,4188.48,4188.48,0],["2018-02-06",3617.32,3617.32,3617.32,3617.32,100],["2018-02-07",3617.32,3617.32,3617.32,3617.32,0],["2018-02-08",3617.32,3617.32,3617.32,3617.32,0],["2018-02-09",3617.32,3617.32,3617.32,3617.32,0],["2018-02-12",3617.32,3617.32,3617.32,3617.32,0],["2018-02-13",3617.32,3617.32,3617.32,3617.32,0],["2018-02-21",3617.32,3617.32,3617.32,3617.32,0],["2018-02-22",3617.32,3617.32,3617.32,3617.32,0],["2018-02-23",3617.32,3617.32,3617.32,3617.32,0],["2018-02-26",3617.32,3617.32,3617.32,3617.32,0],["2018-02-27",3617.32,3617.32,3617.32,3617.32,0],["2018-02-28",3617.32,3617.32,3617.32,3617.32,0],["2018-03-01",3617.32,3617.32,3617.32,3617.32,0],["2018-03-02",3617.32,3617.32,3617.32,3617.32,0],["2018-03-05",3617.32,3617.32,3617.32,3617.32,0],["2018-03-06",3617.32,3617.32,3617.32,3617.32,0],["2018-03-07",3617.32,3617.32,3617.32,3617.32,0],["2018-03-08",3617.32,3617.32,3617.32,3617.32,0],["2018-03-09",3617.32,3617.32,3617.32,3617.32,0],["2018-03-12",3617.32,3617.32,3617.32,3617.32,0],["2018-03-13",3617.32,3617.32,3617.32,3617.32,0],["2018-03-14",3617.32,3617.32,3617.32,3617.32,0],["2018-03-15",3617.32,3617.32,3617.32,3617.32,0],["2018-03-16",3617.32,3617.32,3617.32,3617.32,0],["2018-03-19",3617.32,3617.32,3617.32,3617.32,0],["2018-03-20",3617.32,3617.32,3617.32,3617.32,0],["2018-03-21",3617.32,3617.32,3617.32,3617.32,0],["2018-03-22",3617.32,3617.32,3617.32,3617.32,0],["2018-03-23",3617.32,3617.32,3617.32,3617.32,0],["2018-03-26",3617.32,3617.32,3617.32,3617.32,0],["2018-03-27",3617.32,3617.32,3617.32,3617.32,0],["2018-03-28",3617.32,3617.32,3617.32,3617.32,0],["2018-03-29",3617.32,3617.32,3617.32,3617.32,0],["2018-03-30",3617.32,3617.32,3617.32,3617.32,0],["2018-04-02",3617.32,3617.32,3617.32,3617.32,0],["2018-04-03",3617.32,3617.32,3617.32,3617.32,0],["2018-04-04",3617.32,3617.32,3617.32,3617.32,0],["2018-04-05",5064.25,5064.25,5064.25,5064.25,5100],["2018-04-06",5064.25,5064.25,5064.25,5064.25,300],["2018-04-09",4340.79,4340.79,4340.79,4340.79,100],["2018-04-10",4340.79,4340.79,4340.79,4340.79,0],["2018-04-11",3693.48,3693.48,3693.48,3693.48,100],["2018-04-12",3693.48,3693.48,3693.48,3693.48,0],["2018-04-13",3236.55,4226.56,3236.55,4226.56,200],["2018-04-16",4264.64,4264.64,4264.64,4264.64,100],["2018-04-17",3769.63,3769.63,3769.63,3769.63,100],["2018-04-18",3350.79,4302.71,3350.79,4302.71,200],["2018-04-19",3845.79,3845.79,3845.79,3845.79,0],["2018-04-20",4416.94,4416.94,4416.94,4416.94,100],["2018-04-23",3769.63,3769.63,3769.63,3769.63,100],["2018-04-24",3769.63,3769.63,3769.63,3769.63,0],["2018-04-26",4302.71,4302.71,4302.71,4302.71,100],["2018-04-27",4911.95,4911.95,4911.95,4911.95,100],["2018-05-02",4226.56,4226.56,4226.56,4226.56,100],["2018-05-03",4226.56,4226.56,4226.56,4226.56,0],["2018-05-04",4226.56,4226.56,4226.56,4226.56,0],["2018-05-07",4226.56,4226.56,4226.56,4226.56,0],["2018-05-08",4226.56,4226.56,4226.56,4226.56,0],["2018-05-09",4226.56,4226.56,4226.56,4226.56,0],["2018-05-10",4835.79,4835.79,4835.79,4835.79,300],["2018-05-11",4835.79,4835.79,4835.79,4835.79,0],["2018-05-14",4188.14,4188.14,4188.14,4188.14,100],["2018-05-15",3929.08,3929.08,3929.08,3929.08,100],["2018-05-16",3929.08,3929.08,3929.08,3929.08,0],["2018-05-17",3929.08,3929.08,3929.08,3929.08,0],["2018-05-18",3929.08,3929.08,3929.08,3929.08,0],["2018-05-21",3929.08,3929.08,3929.08,3929.08,0],["2018-05-22",3929.08,3929.08,3929.08,3929.08,0],["2018-05-23",3929.08,3929.08,3929.08,3929.08,0],["2018-05-24",3929.08,3929.08,3929.08,3929.08,0],["2018-05-25",3929.08,3929.08,3929.08,3929.08,0],["2018-05-28",3929.08,3929.08,3929.08,3929.08,0],["2018-05-29",3929.08,3929.08,3929.08,3929.08,0],["2018-05-30",3929.08,3929.08,3929.08,3929.08,0],["2018-05-31",3929.08,3929.08,3929.08,3929.08,0],["2018-06-01",3929.08,3929.08,3929.08,3929.08,0],["2018-06-04",3929.08,3929.08,3929.08,3929.08,0],["2018-06-05",3929.08,3929.08,3929.08,3929.08,0],["2018-06-06",3929.08,3929.08,3929.08,3929.08,0],["2018-06-07",3929.08,3929.08,3929.08,3929.08,0],["2018-06-08",3929.08,3929.08,3929.08,3929.08,0],["2018-06-11",3929.08,3929.08,3929.08,3929.08,0],["2018-06-12",3929.08,3929.08,3929.08,3929.08,0],["2018-06-13",3929.08,3929.08,3929.08,3929.08,0],["2018-06-14",3929.08,3929.08,3929.08,3929.08,0],["2018-06-15",3929.08,3929.08,3929.08,3929.08,0],["2018-06-18",3929.08,3929.08,3929.08,3929.08,0],["2018-06-19",3929.08,3929.08,3929.08,3929.08,0],["2018-06-20",3670.02,3670.02,3670.02,3670.02,100],["2018-06-21",3670.02,3670.02,3670.02,3670.02,0],["2018-06-22",3670.02,3670.02,3670.02,3670.02,0],["2018-06-25",3670.02,3670.02,3670.02,3670.02,0],["2018-06-26",3670.02,3670.02,3670.02,3670.02,0],["2018-06-27",3670.02,3670.02,3670.02,3670.02,0],["2018-06-28",3670.02,3670.02,3670.02,3670.02,0],["2018-06-29",3670.02,3670.02,3670.02,3670.02,0],["2018-07-02",3670.02,3670.02,3670.02,3670.02,0],["2018-07-03",3670.02,3670.02,3670.02,3670.02,0],["2018-07-04",3670.02,3670.02,3670.02,3670.02,0],["2018-07-05",3670.02,3670.02,3670.02,3670.02,0],["2018-07-06",3670.02,3670.02,3670.02,3670.02,0],["2018-07-09",3670.02,3670.02,3670.02,3670.02,0],["2018-07-10",3670.02,3670.02,3670.02,3670.02,0],["2018-07-11",3670.02,3670.02,3670.02,3670.02,0],["2018-07-12",3670.02,3670.02,3670.02,3670.02,0],["2018-07-13",3670.02,3670.02,3670.02,3670.02,0],["2018-07-16",3670.02,3670.02,3670.02,3670.02,0],["2018-07-17",3670.02,3670.02,3670.02,3670.02,0],["2018-07-18",3670.02,3670.02,3670.02,3670.02,0],["2018-07-19",3670.02,3670.02,3670.02,3670.02,0],["2018-07-20",3670.02,3670.02,3670.02,3670.02,0],["2018-07-23",3670.02,3670.02,3670.02,3670.02,0],["2018-07-24",3670.02,3670.02,3670.02,3670.02,0],["2018-07-25",4188.14,4188.14,4188.14,4188.14,1000],["2018-07-26",4792.62,4792.62,4792.62,4792.62,1500],["2018-07-27",4188.14,5397.09,4188.14,5397.09,900],["2018-07-30",4576.73,4576.73,4576.73,4576.73,100],["2018-07-31",5224.38,5224.38,5224.38,5224.38,2700],["2018-08-01",4576.73,4576.73,4576.73,4576.73,100],["2018-08-02",5224.38,5224.38,5224.38,5224.38,100],["2018-08-03",4490.38,5008.5,4447.2,5008.5,300],["2018-08-06",4663.09,4663.09,4663.09,4663.09,0],["2018-08-07",4663.09,4663.09,4663.09,4663.09,400],["2018-08-08",4663.09,4663.09,4663.09,4663.09,0],["2018-08-09",5138.03,5353.91,5138.03,5353.91,3200],["2018-08-10",5353.91,5353.91,5353.91,5353.91,500],["2018-08-13",4663.09,4663.09,4663.09,4663.09,100],["2018-08-14",4663.09,4663.09,4663.09,4663.09,100],["2018-08-15",4663.09,4663.09,4663.09,4663.09,0],["2018-08-16",5353.91,5353.91,5353.91,5353.91,300],["2018-08-17",5353.91,5353.91,5353.91,5353.91,0],["2018-08-20",4619.91,4619.91,4619.91,4619.91,100],["2018-08-21",5310.74,5310.74,5310.74,5310.74,1000],["2018-08-22",4619.91,4619.91,4619.91,4619.91,100],["2018-08-23",4533.56,5138.03,4533.56,5138.03,200],["2018-08-24",4835.79,4835.79,4835.79,4835.79,0],["2018-08-27",5138.03,5138.03,5138.03,5138.03,100],["2018-08-28",5138.03,5138.03,5138.03,5138.03,0],["2018-08-29",5138.03,5138.03,5138.03,5138.03,0],["2018-08-30",5181.21,5181.21,5181.21,5181.21,100],["2018-08-31",5181.21,5181.21,5181.21,5181.21,0],["2018-09-04",4447.2,4447.2,4447.2,4447.2,100],["2018-09-05",4447.2,4447.2,4447.2,4447.2,0],["2018-09-06",4447.2,4447.2,4447.2,4447.2,0],["2018-09-07",4533.56,5094.85,4533.56,5094.85,700],["2018-09-10",4619.91,4619.91,4619.91,4619.91,0],["2018-09-11",4619.91,4619.91,4619.91,4619.91,0],["2018-09-12",4619.91,4619.91,4619.91,4619.91,0],["2018-09-13",4619.91,4619.91,4619.91,4619.91,0],["2018-09-14",4619.91,4619.91,4619.91,4619.91,0],["2018-09-17",4619.91,4619.91,4619.91,4619.91,0],["2018-09-18",5310.74,5310.74,5310.74,5310.74,100],["2018-09-19",4576.73,4576.73,4576.73,4576.73,100],["2018-09-20",5224.38,5224.38,5224.38,5224.38,100],["2018-09-21",4490.38,4490.38,4490.38,4490.38,100],["2018-09-24",5138.03,5138.03,5138.03,5138.03,100],["2018-09-25",5872.03,5872.03,5872.03,5872.03,100],["2018-09-26",5051.68,5051.68,5051.68,5051.68,100],["2018-09-27",5051.68,5051.68,5051.68,5051.68,0],["2018-09-28",5051.68,5051.68,5051.68,5051.68,0],["2018-10-01",5051.68,5051.68,5051.68,5051.68,0],["2018-10-02",5569.8,5569.8,5569.8,5569.8,100],["2018-10-03",4835.79,5569.8,4835.79,5569.8,1400],["2018-10-04",5526.62,5526.62,5526.62,5526.62,0],["2018-10-05",4835.79,5569.8,4835.79,5569.8,200],["2018-10-08",5224.38,5224.38,5224.38,5224.38,0],["2018-10-09",5224.38,5224.38,5224.38,5224.38,0],["2018-10-10",5224.38,5224.38,5224.38,5224.38,0],["2018-10-11",5224.38,5224.38,5224.38,5224.38,0],["2018-10-12",5224.38,5224.38,5224.38,5224.38,0],["2018-10-15",5224.38,5224.38,5224.38,5224.38,0],["2018-10-16",5224.38,5224.38,5224.38,5224.38,0],["2018-10-17",5224.38,5224.38,5224.38,5224.38,0],["2018-10-18",5224.38,5224.38,5224.38,5224.38,0],["2018-10-19",5224.38,5224.38,5224.38,5224.38,0],["2018-10-22",5397.09,5397.09,5397.09,5397.09,200],["2018-10-23",5397.09,5397.09,5397.09,5397.09,0],["2018-10-24",5397.09,5397.09,5397.09,5397.09,0],["2018-10-25",5397.09,5397.09,5397.09,5397.09,0],["2018-10-26",5397.09,5397.09,5397.09,5397.09,0],["2018-10-29",5397.09,5397.09,5397.09,5397.09,0],["2018-10-30",5397.09,5397.09,5397.09,5397.09,0],["2018-10-31",5397.09,5397.09,5397.09,5397.09,0],["2018-11-01",5397.09,5397.09,5397.09,5397.09,0],["2018-11-02",5397.09,5397.09,5397.09,5397.09,0],["2018-11-05",5397.09,5397.09,5397.09,5397.09,0],["2018-11-06",5397.09,5397.09,5397.09,5397.09,0],["2018-11-07",5397.09,5397.09,5397.09,5397.09,0],["2018-11-08",5397.09,5397.09,5397.09,5397.09,0],["2018-11-09",5397.09,5397.09,5397.09,5397.09,0],["2018-11-12",5397.09,5397.09,5397.09,5397.09,0],["2018-11-13",4706.26,4706.26,4706.26,4706.26,300],["2018-11-14",4706.26,4706.26,4706.26,4706.26,0],["2018-11-15",4706.26,4706.26,4706.26,4706.26,0],["2018-11-16",5397.09,5397.09,5397.09,5397.09,1100],["2018-11-19",5397.09,5397.09,5397.09,5397.09,0],["2018-11-20",5397.09,5397.09,5397.09,5397.09,0],["2018-11-21",5397.09,5397.09,5397.09,5397.09,0],["2018-11-22",5397.09,5397.09,5397.09,5397.09,0],["2018-11-23",5397.09,5397.09,5397.09,5397.09,0],["2018-11-26",5397.09,5397.09,5397.09,5397.09,0],["2018-11-27",5397.09,5397.09,5397.09,5397.09,0],["2018-11-28",5397.09,5397.09,5397.09,5397.09,0],["2018-11-29",5397.09,5397.09,5397.09,5397.09,1400],["2018-11-30",5397.09,5397.09,5397.09,5397.09,300],["2018-12-03",5397.09,5397.09,5397.09,5397.09,0],["2018-12-04",4619.91,4619.91,4619.91,4619.91,100],["2018-12-05",4619.91,4619.91,4619.91,4619.91,0],["2018-12-06",4619.91,4619.91,4619.91,4619.91,0],["2018-12-07",5310.74,5310.74,5310.74,5310.74,100],["2018-12-10",5310.74,5310.74,5310.74,5310.74,0],["2018-12-11",4533.56,4533.56,4533.56,4533.56,100],["2018-12-12",4533.56,4533.56,4533.56,4533.56,0],["2018-12-13",4533.56,4533.56,4533.56,4533.56,0],["2018-12-14",5181.21,5181.21,5181.21,5181.21,100],["2018-12-17",4619.91,4619.91,4619.91,4619.91,100],["2018-12-18",4619.91,4619.91,4619.91,4619.91,0],["2018-12-19",4619.91,4619.91,4619.91,4619.91,0],["2018-12-20",5138.03,5138.03,5138.03,5138.03,100],["2018-12-21",5138.03,5138.03,5138.03,5138.03,0],["2018-12-24",5138.03,5138.03,5138.03,5138.03,0],["2018-12-25",5138.03,5138.03,5138.03,5138.03,0],["2018-12-26",5181.21,5181.21,4835.79,4835.79,800],["2018-12-27",4878.97,4878.97,4878.97,4878.97,0],["2018-12-28",4878.97,4878.97,4878.97,4878.97,0],["2019-01-02",4965.32,4965.32,4965.32,4965.32,300],["2019-01-03",4965.32,4965.32,4965.32,4965.32,0],["2019-01-04",4965.32,4965.32,4965.32,4965.32,0],["2019-01-07",4965.32,4965.32,4965.32,4965.32,0],["2019-01-08",5569.8,5569.8,5569.8,5569.8,400],["2019-01-09",5569.8,5569.8,5569.8,5569.8,0],["2019-01-10",5569.8,5569.8,5569.8,5569.8,0],["2019-01-11",4792.62,4792.62,4792.62,4792.62,100],["2019-01-14",4835.79,4878.97,4792.62,4878.97,6500],["2019-01-15",4835.79,4835.79,4835.79,4835.79,0],["2019-01-16",5138.03,5138.03,5138.03,5138.03,100],["2019-01-17",5310.74,5353.91,5310.74,5353.91,3500],["2019-01-18",6001.56,6001.56,6001.56,6001.56,100],["2019-01-21",5138.03,6865.1,5138.03,6865.1,700],["2019-01-22",5656.15,5656.15,5656.15,5656.15,300],["2019-01-23",4922.15,5526.62,4922.15,5526.62,200],["2019-01-24",5526.62,5526.62,5526.62,5526.62,1200],["2019-01-25",5526.62,5526.62,5526.62,5526.62,0],["2019-01-28",5526.62,5526.62,5526.62,5526.62,100],["2019-01-29",5526.62,5526.62,5526.62,5526.62,0],["2019-01-30",4965.32,4965.32,4965.32,4965.32,100],["2019-01-31",4965.32,4965.32,4965.32,4965.32,0],["2019-02-01",4965.32,4965.32,4965.32,4965.32,0],["2019-02-11",5526.62,5656.15,5526.62,5656.15,200],["2019-02-12",5612.97,5612.97,5612.97,5612.97,0],["2019-02-13",5612.97,5612.97,5612.97,5612.97,0],["2019-02-14",5612.97,5612.97,5612.97,5612.97,0],["2019-02-15",5612.97,5612.97,5612.97,5612.97,0],["2019-02-18",5612.97,5612.97,5612.97,5612.97,0],["2019-02-19",5612.97,5612.97,5612.97,5612.97,0],["2019-02-20",5612.97,5612.97,5612.97,5612.97,0],["2019-02-21",4792.62,4792.62,4792.62,4792.62,100],["2019-02-22",4792.62,4792.62,4792.62,4792.62,0],["2019-02-25",4792.62,4792.62,4792.62,4792.62,0],["2019-02-26",5483.44,5483.44,5483.44,5483.44,100],["2019-02-27",5483.44,5483.44,5483.44,5483.44,0],["2019-02-28",5483.44,5483.44,5483.44,5483.44,0],["2019-03-01",5483.44,5483.44,5483.44,5483.44,0],["2019-03-04",5483.44,5483.44,5483.44,5483.44,0],["2019-03-05",5483.44,5483.44,5483.44,5483.44,0],["2019-03-06",5483.44,5483.44,5483.44,5483.44,0],["2019-03-07",5483.44,5483.44,5483.44,5483.44,0],["2019-03-08",5483.44,5483.44,5483.44,5483.44,0],["2019-03-11",5483.44,5483.44,5483.44,5483.44,0],["2019-03-12",5483.44,5483.44,5483.44,5483.44,0],["2019-03-13",6119.91,6119.91,6119.91,6119.91,1700],["2019-03-14",6119.91,6119.91,6119.91,6119.91,0],["2019-03-15",6119.91,6119.91,6119.91,6119.91,0],["2019-03-18",6119.91,6119.91,6119.91,6119.91,0],["2019-03-19",5728.24,5728.24,5728.24,5728.24,100],["2019-03-20",5728.24,5728.24,5728.24,5728.24,0],["2019-03-21",5728.24,5728.24,5728.24,5728.24,0],["2019-03-22",5728.24,5728.24,5728.24,5728.24,0],["2019-03-25",5728.24,5728.24,5728.24,5728.24,0],["2019-03-26",5728.24,5728.24,5728.24,5728.24,0],["2019-03-27",5728.24,5728.24,5728.24,5728.24,0],["2019-03-28",6168.87,6462.63,6168.87,6462.63,600],["2019-03-29",6413.67,6413.67,6413.67,6413.67,0],["2019-04-01",5483.44,5483.44,5483.44,5483.44,100],["2019-04-02",5483.44,5483.44,5483.44,5483.44,0],["2019-04-03",5483.44,5483.44,5483.44,5483.44,0],["2019-04-04",6266.79,6266.79,6266.79,6266.79,100],["2019-04-05",6266.79,6266.79,6266.79,6266.79,0],["2019-04-08",6266.79,6266.79,6266.79,6266.79,0],["2019-04-09",6266.79,6266.79,6266.79,6266.79,0],["2019-04-10",6266.79,6266.79,6266.79,6266.79,0],["2019-04-11",6266.79,6266.79,6266.79,6266.79,0],["2019-04-12",6266.79,6266.79,6266.79,6266.79,0],["2019-04-16",6266.79,6266.79,6266.79,6266.79,0],["2019-04-17",6266.79,6266.79,6266.79,6266.79,0],["2019-04-18",6266.79,6266.79,6266.79,6266.79,0],["2019-04-19",6266.79,6266.79,6266.79,6266.79,0],["2019-04-22",6266.79,6266.79,6266.79,6266.79,0],["2019-04-23",5434.48,5434.48,5434.48,5434.48,200],["2019-04-24",5434.48,5434.48,5434.48,5434.48,0],["2019-04-25",5434.48,5434.48,5434.48,5434.48,0],["2019-04-26",6217.83,6217.83,6217.83,6217.83,200],["2019-05-02",6217.83,6217.83,6217.83,6217.83,0],["2019-05-03",6217.83,6217.83,6217.83,6217.83,0],["2019-05-06",5483.44,5483.44,5483.44,5483.44,100],["2019-05-07",5483.44,5483.44,5483.44,5483.44,0],["2019-05-08",5483.44,5483.44,5483.44,5483.44,0],["2019-05-09",6217.83,6217.83,6217.83,6217.83,100],["2019-05-10",5287.61,5287.61,5287.61,5287.61,100],["2019-05-13",5287.61,5287.61,5287.61,5287.61,0],["2019-05-14",5287.61,5287.61,5287.61,5287.61,0],["2019-05-15",6022.0,6022.0,6022.0,6022.0,100],["2019-05-16",5532.4,5532.4,5532.4,5532.4,100],["2019-05-17",5532.4,5532.4,5532.4,5532.4,0],["2019-05-20",5532.4,5532.4,5532.4,5532.4,0],["2019-05-21",6022.0,6022.0,6022.0,6022.0,100],["2019-05-22",6609.51,6609.51,6609.51,6609.51,1200],["2019-05-23",6609.51,6609.51,6609.51,6609.51,1000],["2019-05-24",6609.51,7099.1,6609.51,7099.1,1200],["2019-05-27",6022.0,7050.14,6022.0,7050.14,1000],["2019-05-28",6952.22,6952.22,6952.22,6952.22,0],["2019-05-29",6022.0,6022.0,6022.0,6022.0,100],["2019-05-30",6854.3,6854.3,6854.3,6854.3,100],["2019-05-31",6022.0,6022.0,6022.0,6022.0,100],["2019-06-03",6022.0,6022.0,6022.0,6022.0,0],["2019-06-04",6854.3,6903.26,6854.3,6903.26,200],["2019-06-05",5875.12,5875.12,5875.12,5875.12,100],["2019-06-06",5875.12,5875.12,5875.12,5875.12,0],["2019-06-07",6756.39,6756.39,6756.39,6756.39,100],["2019-06-10",7050.14,7197.02,7050.14,7197.02,4700],["2019-06-11",7197.02,7197.02,7197.02,7197.02,0],["2019-06-12",7197.02,7197.02,7197.02,7197.02,0],["2019-06-13",6364.71,6364.71,6364.71,6364.71,100],["2019-06-14",6364.71,6364.71,6364.71,6364.71,0],["2019-06-17",6364.71,6364.71,6364.71,6364.71,0],["2019-06-18",6364.71,6364.71,6364.71,6364.71,0],["2019-06-19",6364.71,6364.71,6364.71,6364.71,0],["2019-06-20",6854.3,6854.3,6854.3,6854.3,100],["2019-06-21",6609.51,6609.51,6609.51,6609.51,200],["2019-06-24",6609.51,6609.51,6609.51,6609.51,0],["2019-06-25",6609.51,6609.51,6609.51,6609.51,0],["2019-06-26",6609.51,6609.51,6609.51,6609.51,0],["2019-06-27",6609.51,6609.51,6609.51,6609.51,0],["2019-06-28",6609.51,6609.51,6609.51,6609.51,0],["2019-07-01",6364.71,6364.71,6364.71,6364.71,100],["2019-07-02",6364.71,6364.71,6364.71,6364.71,0],["2019-07-03",6364.71,6364.71,6364.71,6364.71,0],["2019-07-04",6364.71,6364.71,6364.71,6364.71,0],["2019-07-05",6364.71,6364.71,6364.71,6364.71,0],["2019-07-08",6364.71,6364.71,6364.71,6364.71,0],["2019-07-09",6364.71,6364.71,6364.71,6364.71,0],["2019-07-10",6364.71,6364.71,6364.71,6364.71,0],["2019-07-11",5434.48,5434.48,5434.48,5434.48,100],["2019-07-12",5434.48,5434.48,5434.48,5434.48,0],["2019-07-15",5434.48,5434.48,5434.48,5434.48,0],["2019-07-16",6217.83,6217.83,6217.83,6217.83,100],["2019-07-17",5924.08,5924.08,5924.08,5924.08,100],["2019-07-18",6413.67,6413.67,6364.71,6364.71,800],["2019-07-19",6364.71,6364.71,6364.71,6364.71,0],["2019-07-22",6364.71,6364.71,6364.71,6364.71,0],["2019-07-23",6511.59,6658.47,6511.59,6658.47,300],["2019-07-24",6609.51,6609.51,6609.51,6609.51,100],["2019-07-25",6609.51,6609.51,6609.51,6609.51,0],["2019-07-26",6609.51,6609.51,6609.51,6609.51,0],["2019-07-29",6609.51,6609.51,6609.51,6609.51,0],["2019-07-30",6609.51,6609.51,6609.51,6609.51,0],["2019-07-31",6609.51,6609.51,6609.51,6609.51,0],["2019-08-01",6609.51,6609.51,6609.51,6609.51,0],["2019-08-02",6609.51,6609.51,6609.51,6609.51,0],["2019-08-05",6609.51,6609.51,6609.51,6609.51,0],["2019-08-06",6609.51,6609.51,6609.51,6609.51,0],["2019-08-07",6609.51,6609.51,6609.51,6609.51,0],["2019-08-08",6609.51,6609.51,6609.51,6609.51,1500],["2019-08-09",6609.51,6609.51,6609.51,6609.51,0],["2019-08-12",6609.51,6609.51,6609.51,6609.51,0],["2019-08-13",6609.51,6609.51,6609.51,6609.51,0],["2019-08-14",7099.1,7099.1,7099.1,7099.1,100],["2019-08-15",7099.1,7099.1,7099.1,7099.1,0],["2019-08-16",7099.1,7099.1,7099.1,7099.1,0],["2019-08-19",7099.1,7099.1,7099.1,7099.1,0],["2019-08-20",7099.1,7099.1,7099.1,7099.1,0],["2019-08-21",7099.1,7099.1,7099.1,7099.1,0],["2019-08-22",7099.1,7099.1,7099.1,7099.1,0],["2019-08-23",7099.1,7099.1,7099.1,7099.1,0],["2019-08-26",7099.1,7099.1,7099.1,7099.1,0],["2019-08-27",8127.25,8127.25,8127.25,8127.25,3200],["2019-08-28",8127.25,8127.25,8127.25,8127.25,0],["2019-08-29",7833.49,7833.49,7833.49,7833.49,200],["2019-08-30",9008.51,9008.51,9008.51,9008.51,100],["2019-09-03",9008.51,9008.51,9008.51,9008.51,0],["2019-09-04",9008.51,9008.51,9008.51,9008.51,0],["2019-09-05",9008.51,9008.51,9008.51,9008.51,0],["2019-09-06",9008.51,9008.51,9008.51,9008.51,0],["2019-09-09",9008.51,9008.51,9008.51,9008.51,0],["2019-09-10",9008.51,9008.51,9008.51,9008.51,0],["2019-09-11",8812.68,9106.43,8812.68,9106.43,21200],["2019-09-12",9106.43,9106.43,9106.43,9106.43,0],["2019-09-13",9106.43,9106.43,9106.43,9106.43,0],["2019-09-16",9106.43,9106.43,9106.43,9106.43,0],["2019-09-17",9106.43,9106.43,9106.43,9106.43,0],["2019-09-18",9106.43,9106.43,9106.43,9106.43,0],["2019-09-19",7833.49,7833.49,7833.49,7833.49,100],["2019-09-20",7833.49,7833.49,7833.49,7833.49,0],["2019-09-23",7833.49,7833.49,7833.49,7833.49,0],["2019-09-24",7833.49,7833.49,7833.49,7833.49,70900],["2019-09-25",7833.49,7833.49,7833.49,7833.49,0],["2019-09-26",7833.49,7833.49,7833.49,7833.49,0],["2019-09-27",7833.49,7833.49,7833.49,7833.49,0],["2019-09-30",7833.49,7833.49,7833.49,7833.49,0],["2019-10-01",6707.43,6707.43,6707.43,6707.43,100],["2019-10-02",7343.9,7343.9,7343.9,7343.9,6000],["2019-10-03",7343.9,7343.9,7343.9,7343.9,0],["2019-10-04",7343.9,7343.9,7343.9,7343.9,0],["2019-10-07",8421.0,8421.0,8421.0,8421.0,100],["2019-10-08",8421.0,8421.0,8421.0,8421.0,0],["2019-10-09",8421.0,8421.0,8421.0,8421.0,0],["2019-10-10",8421.0,8421.0,8421.0,8421.0,0],["2019-10-11",9644.98,9644.98,9644.98,9644.98,100],["2019-10-14",9644.98,9644.98,9644.98,9644.98,0],["2019-10-15",9644.98,9644.98,9644.98,9644.98,100],["2019-10-16",9644.98,9644.98,9644.98,9644.98,0],["2019-10-17",9644.98,9644.98,9644.98,9644.98,0],["2019-10-18",9644.98,9644.98,9644.98,9644.98,0],["2019-10-21",9644.98,9644.98,9644.98,9644.98,0],["2019-10-22",9644.98,9644.98,9644.98,9644.98,0],["2019-10-23",9644.98,9644.98,9644.98,9644.98,0],["2019-10-24",11015.85,11015.85,11015.85,11015.85,100],["2019-10-25",11015.85,11015.85,11015.85,11015.85,0],["2019-10-28",9400.19,9400.19,9400.19,9400.19,3000],["2019-10-29",9400.19,9400.19,9400.19,9400.19,0],["2019-10-30",9400.19,9400.19,9400.19,9400.19,0],["2019-10-31",9400.19,9400.19,9400.19,9400.19,0],["2019-11-01",9400.19,9400.19,9400.19,9400.19,0],["2019-11-04",9400.19,9400.19,9400.19,9400.19,0],["2019-11-05",9400.19,9400.19,9400.19,9400.19,0],["2019-11-06",9400.19,9400.19,9400.19,9400.19,0],["2019-11-07",9400.19,9400.19,9400.19,9400.19,0],["2019-11-08",9400.19,9400.19,9400.19,9400.19,0],["2019-11-11",9400.19,9400.19,9400.19,9400.19,0],["2019-11-12",9400.19,9400.19,9400.19,9400.19,100],["2019-11-13",9400.19,9400.19,9400.19,9400.19,0],["2019-11-14",9400.19,9400.19,9400.19,9400.19,0],["2019-11-15",9400.19,9400.19,9400.19,9400.19,0],["2019-11-18",9400.19,9400.19,9400.19,9400.19,0],["2019-11-19",9400.19,9400.19,9400.19,9400.19,0],["2019-11-20",9400.19,9400.19,9400.19,9400.19,0],["2019-11-21",10771.05,10771.05,10771.05,10771.05,2000],["2019-11-22",10771.05,10771.05,10771.05,10771.05,0],["2019-11-25",10771.05,10771.05,10771.05,10771.05,0],["2019-11-26",10771.05,10771.05,10771.05,10771.05,0],["2019-11-27",10771.05,10771.05,10771.05,10771.05,0],["2019-11-28",10771.05,10771.05,10771.05,10771.05,0],["2019-11-29",10771.05,10771.05,10771.05,10771.05,0],["2019-12-02",10771.05,10771.05,10771.05,10771.05,0],["2019-12-03",10771.05,10771.05,10771.05,10771.05,0],["2019-12-04",10771.05,10771.05,10771.05,10771.05,0],["2019-12-05",10771.05,10771.05,10771.05,10771.05,0],["2019-12-06",10771.05,10771.05,10771.05,10771.05,0],["2019-12-09",10771.05,10771.05,10771.05,10771.05,0],["2019-12-10",10771.05,10771.05,10771.05,10771.05,0],["2019-12-11",10771.05,10771.05,10771.05,10771.05,0],["2019-12-12",10771.05,10771.05,10771.05,10771.05,0],["2019-12-13",10771.05,10771.05,10771.05,10771.05,0],["2019-12-16",10771.05,10771.05,10771.05,10771.05,100],["2019-12-17",10771.05,10771.05,10771.05,10771.05,0],["2019-12-18",10771.05,10771.05,10771.05,10771.05,2000],["2019-12-19",10771.05,10771.05,10771.05,10771.05,0],["2019-12-20",10771.05,10771.05,10771.05,10771.05,0],["2019-12-23",10771.05,10771.05,10771.05,10771.05,0],["2019-12-24",10771.05,10771.05,10771.05,10771.05,0],["2019-12-25",10771.05,10771.05,10771.05,10771.05,0],["2019-12-26",10771.05,10771.05,10771.05,10771.05,0],["2019-12-27",10771.05,10771.05,10771.05,10771.05,0],["2019-12-30",10771.05,10771.05,10771.05,10771.05,0],["2019-12-31",10771.05,10771.05,10771.05,10771.05,0],["2020-01-02",10771.05,10771.05,10771.05,10771.05,0],["2020-01-03",10771.05,10771.05,10771.05,10771.05,0],["2020-01-06",10771.05,10771.05,10771.05,10771.05,0],["2020-01-07",10771.05,10771.05,10771.05,10771.05,0],["2020-01-08",10771.05,10771.05,10771.05,10771.05,0],["2020-01-09",10771.05,10771.05,10771.05,10771.05,0],["2020-01-10",10771.05,10771.05,10771.05,10771.05,0],["2020-01-13",10771.05,10771.05,10771.05,10771.05,0],["2020-01-14",10771.05,10771.05,10771.05,10771.05,0],["2020-01-15",10771.05,10771.05,10771.05,10771.05,0],["2020-01-16",10771.05,10771.05,10771.05,10771.05,0],["2020-01-17",10771.05,10771.05,10771.05,10771.05,0],["2020-01-20",10771.05,10771.05,10771.05,10771.05,0],["2020-01-21",10771.05,10771.05,10771.05,10771.05,0],["2020-01-22",10771.05,10771.05,10771.05,10771.05,0],["2020-01-30",10771.05,10771.05,10771.05,10771.05,0],["2020-01-31",10771.05,10771.05,10771.05,10771.05,0],["2020-02-03",9302.27,9302.27,9302.27,9302.27,1300],["2020-02-04",9302.27,9302.27,9302.27,9302.27,0],["2020-02-05",9302.27,9302.27,9302.27,9302.27,0],["2020-02-06",9302.27,9302.27,9302.27,9302.27,0],["2020-02-07",9253.31,9253.31,9253.31,9253.31,100],["2020-02-10",9253.31,9253.31,9253.31,9253.31,0],["2020-02-11",9253.31,9253.31,9253.31,9253.31,0],["2020-02-12",9253.31,9253.31,9253.31,9253.31,0],["2020-02-13",9253.31,9253.31,9253.31,9253.31,0],["2020-02-14",9253.31,9253.31,9253.31,9253.31,0],["2020-02-17",9253.31,9253.31,9253.31,9253.31,0],["2020-02-18",9253.31,9253.31,9253.31,9253.31,0],["2020-02-19",9253.31,9253.31,9253.31,9253.31,0],["2020-02-20",9253.31,9253.31,9253.31,9253.31,0],["2020-02-21",9253.31,9253.31,9253.31,9253.31,0],["2020-02-24",9253.31,9253.31,9253.31,9253.31,0],["2020-02-25",9253.31,9253.31,9253.31,9253.31,0],["2020-02-26",9253.31,9253.31,9253.31,9253.31,0],["2020-02-27",9253.31,9253.31,9253.31,9253.31,0],["2020-02-28",9204.35,9204.35,7882.45,7882.45,200],["2020-03-02",9791.86,9791.86,8763.72,8763.72,400],["2020-03-03",9008.51,9008.51,9008.51,9008.51,0],["2020-03-04",8176.21,8176.21,8176.21,8176.21,500],["2020-03-05",8176.21,8176.21,8176.21,8176.21,100],["2020-03-06",8176.21,8176.21,8176.21,8176.21,0],["2020-03-09",7261.76,7261.76,7261.76,7261.76,12200],["2020-03-10",8337.58,8337.58,8337.58,8337.58,100],["2020-03-11",8337.58,8337.58,8337.58,8337.58,0],["2020-03-12",8337.58,8337.58,8337.58,8337.58,0],["2020-03-13",8337.58,8337.58,8337.58,8337.58,0],["2020-03-16",8337.58,8337.58,8337.58,8337.58,0],["2020-03-17",8767.9,8767.9,8767.9,8767.9,100],["2020-03-18",8767.9,8767.9,8767.9,8767.9,0],["2020-03-19",8767.9,8767.9,8767.9,8767.9,0],["2020-03-20",8767.9,8767.9,8767.9,8767.9,0],["2020-03-23",9843.72,9843.72,9843.72,9843.72,100],["2020-03-24",9843.72,9843.72,9843.72,9843.72,0],["2020-03-25",9843.72,9843.72,9843.72,9843.72,0],["2020-03-26",9843.72,9843.72,9843.72,9843.72,0],["2020-03-27",9843.72,9843.72,9843.72,9843.72,0],["2020-03-30",8391.37,8391.37,8391.37,8391.37,9600],["2020-03-31",9628.56,9628.56,9628.56,9628.56,100],["2020-04-01",8230.0,8230.0,8230.0,8230.0,100],["2020-04-03",8230.0,8230.0,8230.0,8230.0,0],["2020-04-06",8230.0,8230.0,8230.0,8230.0,0],["2020-04-07",7046.6,7046.6,7046.6,7046.6,100],["2020-04-08",7046.6,7046.6,7046.6,7046.6,0],["2020-04-09",7046.6,7046.6,7046.6,7046.6,0],["2020-04-10",7046.6,7046.6,7046.6,7046.6,0],["2020-04-13",6239.74,6239.74,6239.74,6239.74,100],["2020-04-14",7154.18,7154.18,7154.18,7154.18,300],["2020-04-15",7154.18,7154.18,7154.18,7154.18,0],["2020-04-16",6293.53,6293.53,6293.53,6293.53,100],["2020-04-17",6293.53,6293.53,6293.53,6293.53,0],["2020-04-20",6293.53,6293.53,6293.53,6293.53,0],["2020-04-21",6293.53,6293.53,6293.53,6293.53,313000],["2020-04-22",7207.97,7207.97,7207.97,7207.97,1500],["2020-04-23",8283.79,8283.79,8283.79,8283.79,1400],["2020-04-24",8283.79,8283.79,8283.79,8283.79,2500],["2020-04-27",8283.79,9520.98,8283.79,8606.53,500],["2020-04-28",8821.7,8821.7,8068.62,8068.62,400],["2020-04-29",8821.7,8821.7,8821.7,8821.7,100],["2020-05-04",8821.7,8821.7,8821.7,8821.7,0],["2020-05-05",8821.7,8821.7,8821.7,8821.7,0],["2020-05-06",7530.72,7530.72,7530.72,7530.72,100],["2020-05-07",8660.32,8660.32,8660.32,8660.32,100],["2020-05-08",9951.3,9951.3,9951.3,9951.3,100],["2020-05-11",9951.3,9951.3,9951.3,9951.3,0],["2020-05-12",9951.3,9951.3,9951.3,9951.3,0],["2020-05-13",9951.3,9951.3,9951.3,9951.3,0],["2020-05-14",9951.3,9951.3,9951.3,9951.3,0],["2020-05-15",11403.65,11403.65,11403.65,11403.65,100],["2020-05-18",11403.65,11403.65,11403.65,11403.65,0],["2020-05-19",11403.65,11403.65,11403.65,11403.65,0],["2020-05-20",11403.65,11403.65,11403.65,11403.65,0],["2020-05-21",11403.65,11403.65,11403.65,11403.65,0],["2020-05-22",11403.65,11403.65,11403.65,11403.65,0],["2020-05-25",11403.65,11403.65,11403.65,11403.65,0],["2020-05-26",11403.65,11403.65,11403.65,11403.65,0],["2020-05-27",11403.65,11403.65,11403.65,11403.65,0],["2020-05-28",11403.65,11403.65,11403.65,11403.65,0],["2020-05-29",11403.65,11403.65,11403.65,11403.65,0],["2020-06-01",11403.65,11403.65,11403.65,11403.65,0],["2020-06-02",11403.65,11403.65,11403.65,11403.65,0],["2020-06-03",11403.65,11403.65,11403.65,11403.65,0],["2020-06-04",11403.65,11403.65,11403.65,11403.65,0],["2020-06-05",11403.65,11403.65,11403.65,11403.65,0],["2020-06-08",11403.65,11403.65,11403.65,11403.65,0],["2020-06-09",11403.65,11403.65,11403.65,11403.65,0],["2020-06-10",11403.65,11403.65,11403.65,11403.65,0],["2020-06-11",9736.14,9736.14,9736.14,9736.14,100],["2020-06-12",8606.53,8606.53,8606.53,8606.53,2200],["2020-06-15",8606.53,8606.53,8606.53,8606.53,0],["2020-06-16",8606.53,8606.53,8606.53,8606.53,0],["2020-06-17",8606.53,8606.53,8606.53,8606.53,0],["2020-06-18",9897.51,9897.51,9897.51,9897.51,100],["2020-06-19",9897.51,9897.51,9897.51,9897.51,0],["2020-06-22",9897.51,9897.51,9897.51,9897.51,0],["2020-06-23",9897.51,9897.51,9897.51,9897.51,0],["2020-06-24",9897.51,9897.51,9897.51,9897.51,0],["2020-06-25",9897.51,9897.51,9897.51,9897.51,0],["2020-06-26",9897.51,9897.51,9897.51,9897.51,0],["2020-06-29",11080.91,11080.91,11080.91,11080.91,100],["2020-06-30",11080.91,11080.91,11080.91,11080.91,0],["2020-07-01",11080.91,11080.91,11080.91,11080.91,0],["2020-07-02",9467.18,9467.18,9467.18,9467.18,800],["2020-07-03",8068.62,8068.62,8068.62,8068.62,6000],["2020-07-06",9252.02,9252.02,9144.44,9144.44,200],["2020-07-07",10489.21,10489.21,10489.21,10489.21,100],["2020-07-08",12049.14,12049.14,12049.14,12049.14,100],["2020-07-09",12049.14,12049.14,12049.14,12049.14,0],["2020-07-10",13824.24,13824.24,10274.05,10274.05,200],["2020-07-13",13824.24,13824.24,13824.24,13824.24,100],["2020-07-14",13824.24,13824.24,13824.24,13824.24,0],["2020-07-15",13824.24,13824.24,13824.24,13824.24,0],["2020-07-16",13824.24,13824.24,13824.24,13824.24,0],["2020-07-17",13824.24,13824.24,13824.24,13824.24,0],["2020-07-20",13824.24,13824.24,13824.24,13824.24,0],["2020-07-21",13824.24,13824.24,13824.24,13824.24,0],["2020-07-22",13824.24,13824.24,13824.24,13824.24,0],["2020-07-23",13824.24,13824.24,13824.24,13824.24,0],["2020-07-24",13824.24,13824.24,13824.24,13824.24,0],["2020-07-27",13824.24,13824.24,13824.24,13824.24,0],["2020-07-28",13824.24,13824.24,13824.24,13824.24,0],["2020-07-29",13824.24,13824.24,13824.24,13824.24,0],["2020-07-30",13824.24,13824.24,13824.24,13824.24,0],["2020-07-31",13824.24,13824.24,13824.24,13824.24,0],["2020-08-03",13824.24,13824.24,13824.24,13824.24,0],["2020-08-04",13824.24,13824.24,13824.24,13824.24,0],["2020-08-05",11780.19,11780.19,11780.19,11780.19,100],["2020-08-06",11780.19,11780.19,11780.19,11780.19,0],["2020-08-07",13501.5,13501.5,10058.88,10058.88,200],["2020-08-10",10058.88,10058.88,10058.88,10058.88,100],["2020-08-11",11565.03,11565.03,8552.74,8552.74,200],["2020-08-12",8552.74,8552.74,8552.74,8552.74,100],["2020-08-13",8552.74,8552.74,8552.74,8552.74,0],["2020-08-14",7369.34,7369.34,7369.34,7369.34,100],["2020-08-17",7369.34,7369.34,7369.34,7369.34,34120],["2020-08-18",7369.34,7369.34,7369.34,7369.34,0],["2020-08-19",7369.34,7369.34,7369.34,7369.34,0],["2020-08-20",7369.34,7369.34,7369.34,7369.34,0],["2020-08-21",7369.34,7369.34,7369.34,7369.34,0],["2020-08-24",7369.34,7369.34,7369.34,7369.34,0],["2020-08-25",7369.34,7369.34,7369.34,7369.34,0],["2020-08-26",7369.34,7369.34,7369.34,7369.34,0],["2020-08-27",6885.23,7207.97,6885.23,7207.97,1300],["2020-08-28",8014.83,8014.83,7154.18,7154.18,1700],["2020-08-31",8767.9,8767.9,8767.9,8767.9,400],["2020-09-01",9951.3,9951.3,7476.92,7476.92,1600],["2020-09-03",9467.18,9467.18,9467.18,9467.18,0],["2020-09-04",9467.18,9467.18,9467.18,9467.18,0],["2020-09-07",9467.18,9467.18,9467.18,9467.18,0],["2020-09-08",9144.44,9144.44,9144.44,9144.44,100],["2020-09-09",9144.44,9144.44,9144.44,9144.44,0],["2020-09-10",9144.44,9144.44,9144.44,9144.44,0],["2020-09-11",9144.44,9144.44,9144.44,9144.44,0],["2020-09-14",9144.44,9144.44,9144.44,9144.44,0],["2020-09-15",9144.44,9144.44,9144.44,9144.44,0],["2020-09-16",9144.44,9144.44,9144.44,9144.44,0],["2020-09-17",9144.44,9144.44,9144.44,9144.44,0],["2020-09-18",9144.44,9144.44,9144.44,9144.44,0],["2020-09-21",9144.44,9144.44,9144.44,9144.44,0],["2020-09-22",9144.44,9144.44,9144.44,9144.44,0],["2020-09-23",9144.44,9144.44,9144.44,9144.44,0],["2020-09-24",9144.44,9144.44,9144.44,9144.44,0],["2020-09-25",9144.44,9144.44,9144.44,9144.44,0],["2020-09-28",9144.44,9144.44,9144.44,9144.44,0],["2020-09-29",9144.44,9144.44,9144.44,9144.44,0],["2020-09-30",7799.67,7799.67,7799.67,7799.67,300],["2020-10-01",7799.67,7799.67,7799.67,7799.67,0],["2020-10-02",7799.67,7799.67,7799.67,7799.67,0],["2020-10-05",6939.02,6939.02,6939.02,6939.02,100],["2020-10-06",6939.02,6939.02,6939.02,6939.02,0],["2020-10-07",6939.02,6939.02,6939.02,6939.02,0],["2020-10-08",6939.02,6939.02,6939.02,6939.02,0],["2020-10-09",7961.04,7961.04,7961.04,7961.04,100],["2020-10-12",7961.04,7961.04,7961.04,7961.04,0],["2020-10-13",7961.04,7961.04,7961.04,7961.04,0],["2020-10-14",7961.04,7961.04,7961.04,7961.04,0],["2020-10-15",7961.04,7961.04,7961.04,7961.04,0],["2020-10-16",7961.04,7961.04,7961.04,7961.04,0],["2020-10-19",7961.04,7961.04,7961.04,7961.04,0],["2020-10-20",7961.04,7961.04,7961.04,7961.04,0],["2020-10-21",7961.04,7961.04,7961.04,7961.04,0],["2020-10-22",8552.74,8552.74,8552.74,8552.74,1400],["2020-10-23",8552.74,8552.74,8552.74,8552.74,0],["2020-10-26",8552.74,8552.74,8552.74,8552.74,200],["2020-10-27",8552.74,8552.74,8552.74,8552.74,0],["2020-10-28",9628.56,9628.56,9628.56,9628.56,100],["2020-10-29",9628.56,9628.56,9628.56,9628.56,0],["2020-10-30",9628.56,9628.56,9628.56,9628.56,0],["2020-11-02",9628.56,9628.56,9628.56,9628.56,0],["2020-11-03",9628.56,9628.56,9628.56,9628.56,0],["2020-11-04",10704.37,10704.37,10704.37,10704.37,100],["2020-11-05",9144.44,9144.44,9144.44,9144.44,100],["2020-11-06",9144.44,9144.44,9144.44,9144.44,0],["2020-11-09",9144.44,9144.44,9144.44,9144.44,0],["2020-11-10",9144.44,9144.44,9144.44,9144.44,0],["2020-11-11",9144.44,9144.44,9144.44,9144.44,0],["2020-11-12",9144.44,9144.44,9144.44,9144.44,0],["2020-11-13",9144.44,9144.44,9144.44,9144.44,0],["2020-11-16",9144.44,9144.44,9144.44,9144.44,0],["2020-11-17",9144.44,9144.44,9144.44,9144.44,0],["2020-11-18",9144.44,9144.44,9144.44,9144.44,0],["2020-11-19",7799.67,7799.67,7799.67,7799.67,100],["2020-11-20",8929.28,8929.28,8929.28,8929.28,400],["2020-11-23",8929.28,8929.28,8929.28,8929.28,0],["2020-11-24",8929.28,8929.28,8929.28,8929.28,0],["2020-11-25",8929.28,8929.28,8929.28,8929.28,0],["2020-11-26",8929.28,8929.28,8929.28,8929.28,0],["2020-11-27",8929.28,8929.28,8929.28,8929.28,0],["2020-11-30",8929.28,8929.28,8929.28,8929.28,0],["2020-12-01",8929.28,8929.28,8929.28,8929.28,0],["2020-12-02",8929.28,8929.28,8929.28,8929.28,0],["2020-12-03",8929.28,8929.28,8929.28,8929.28,0],["2020-12-04",8068.62,8068.62,8068.62,8068.62,100],["2020-12-07",8068.62,8068.62,8068.62,8068.62,0],["2020-12-08",8068.62,8068.62,8068.62,8068.62,0],["2020-12-09",8068.62,8068.62,8068.62,8068.62,0],["2020-12-10",9252.02,9252.02,9252.02,9252.02,100],["2020-12-11",10596.79,10596.79,10596.79,10596.79,100],["2020-12-14",10596.79,10596.79,10596.79,10596.79,0],["2020-12-15",9036.86,9036.86,9036.86,9036.86,100],["2020-12-16",8337.58,8337.58,8337.58,8337.58,100],["2020-12-17",8337.58,8337.58,8337.58,8337.58,0],["2020-12-18",8391.37,8391.37,8391.37,8391.37,2000],["2020-12-21",8391.37,8391.37,8391.37,8391.37,0],["2020-12-22",8391.37,8391.37,8391.37,8391.37,0],["2020-12-23",8391.37,8391.37,8391.37,8391.37,0],["2020-12-24",8391.37,8391.37,8391.37,8391.37,0],["2020-12-25",8391.37,8391.37,8391.37,8391.37,300],["2020-12-28",8391.37,8391.37,8391.37,8391.37,0],["2020-12-29",8391.37,8391.37,8391.37,8391.37,0],["2020-12-30",8391.37,8391.37,8391.37,8391.37,1100],["2020-12-31",8391.37,8391.37,8391.37,8391.37,0],["2021-01-04",8391.37,8391.37,8391.37,8391.37,0],["2021-01-05",8445.16,8445.16,8445.16,8445.16,1000],["2021-01-06",8445.16,8445.16,8445.16,8445.16,0],["2021-01-07",8445.16,8498.95,8445.16,8498.95,3000],["2021-01-08",8875.49,8875.49,8875.49,8875.49,400],["2021-01-11",8875.49,8875.49,8875.49,8875.49,0],["2021-01-12",8875.49,8875.49,8875.49,8875.49,0],["2021-01-13",8875.49,8875.49,8875.49,8875.49,0],["2021-01-14",8875.49,8875.49,8875.49,8875.49,0],["2021-01-15",8875.49,8875.49,8875.49,8875.49,0],["2021-01-18",8875.49,8875.49,8875.49,8875.49,0],["2021-01-19",8875.49,8875.49,8875.49,8875.49,0],["2021-01-20",8875.49,8875.49,8875.49,8875.49,0],["2021-01-21",8875.49,8875.49,8875.49,8875.49,0],["2021-01-22",8875.49,8875.49,8875.49,8875.49,0],["2021-01-25",9144.44,9144.44,9144.44,9144.44,2900],["2021-01-26",9252.02,9252.02,9252.02,9252.02,100],["2021-01-27",9252.02,9252.02,9252.02,9252.02,0],["2021-01-28",9252.02,9252.02,9252.02,9252.02,0],["2021-01-29",9252.02,9252.02,9252.02,9252.02,0],["2021-02-01",9252.02,9252.02,9252.02,9252.02,0],["2021-02-02",9252.02,9252.02,9252.02,9252.02,0],["2021-02-03",9252.02,9252.02,9252.02,9252.02,0],["2021-02-04",9252.02,9252.02,9252.02,9252.02,0],["2021-02-05",9252.02,9252.02,9252.02,9252.02,0],["2021-02-08",9252.02,9252.02,9252.02,9252.02,0],["2021-02-09",9252.02,9252.02,9252.02,9252.02,0],["2021-02-17",9252.02,9252.02,9252.02,9252.02,0],["2021-02-18",9252.02,9252.02,9252.02,9252.02,0],["2021-02-19",9252.02,9252.02,9252.02,9252.02,0],["2021-02-22",9252.02,9252.02,9252.02,9252.02,0],["2021-02-23",9252.02,9252.02,9252.02,9252.02,0],["2021-02-24",9252.02,9252.02,9252.02,9252.02,0],["2021-02-25",9467.18,10596.79,9413.39,10596.79,400],["2021-02-26",10005.09,10005.09,10005.09,10005.09,0],["2021-03-01",10005.09,10274.05,10005.09,10274.05,2500],["2021-03-02",10274.05,10489.21,10274.05,10489.21,6700],["2021-03-03",10435.42,10435.42,10435.42,10435.42,200],["2021-03-04",11251.6,11251.6,11251.6,11251.6,100],["2021-03-05",11076.7,11076.7,10785.21,10785.21,200],["2021-03-08",10960.11,10960.11,10960.11,10960.11,0],["2021-03-09",10960.11,10960.11,10960.11,10960.11,0],["2021-03-10",10027.33,10027.33,9852.44,9852.44,800],["2021-03-11",9910.73,9910.73,9910.73,9910.73,0],["2021-03-12",9735.84,9735.84,9735.84,9735.84,200],["2021-03-15",9327.75,9327.75,9327.75,9327.75,300],["2021-03-16",9327.75,9327.75,9327.75,9327.75,717],["2021-03-17",9327.75,9327.75,9327.75,9327.75,0],["2021-03-18",9327.75,9327.75,9327.75,9327.75,0],["2021-03-19",9327.75,9327.75,9327.75,9327.75,0],["2021-03-22",9327.75,9327.75,9327.75,9327.75,0],["2021-03-23",9327.75,9327.75,9327.75,9327.75,0],["2021-03-24",9327.75,9327.75,9327.75,9327.75,0],["2021-03-25",9327.75,9327.75,9327.75,9327.75,0],["2021-03-26",9386.05,9386.05,9386.05,9386.05,200],["2021-03-29",9386.05,9386.05,9386.05,9386.05,0],["2021-03-30",9910.73,9910.73,9910.73,9910.73,800],["2021-03-31",10493.72,10493.72,10493.72,10493.72,100],["2021-04-01",10493.72,10493.72,10318.82,10318.82,300],["2021-04-02",9910.73,10318.82,9910.73,10318.82,600],["2021-04-05",9910.73,9910.73,9910.73,9910.73,100],["2021-04-06",9910.73,9910.73,9910.73,9910.73,300],["2021-04-07",9910.73,9910.73,9910.73,9910.73,100],["2021-04-08",9910.73,9910.73,9910.73,9910.73,1500],["2021-04-09",9910.73,9910.73,9910.73,9910.73,0],["2021-04-12",9910.73,9910.73,9910.73,9910.73,0],["2021-04-13",9969.03,9969.03,9969.03,9969.03,700],["2021-04-14",9969.03,9969.03,9969.03,9969.03,0],["2021-04-15",9969.03,9969.03,9969.03,9969.03,500],["2021-04-16",9969.03,9969.03,9969.03,9969.03,0],["2021-04-19",9969.03,9969.03,9969.03,9969.03,0],["2021-04-20",10202.23,10202.23,10202.23,10202.23,100],["2021-04-22",10202.23,10202.23,10202.23,10202.23,0],["2021-04-23",10202.23,10202.23,10202.23,10202.23,0],["2021-04-26",10202.23,10202.23,10202.23,10202.23,0],["2021-04-27",10202.23,10202.23,10202.23,10202.23,0],["2021-04-28",10202.23,10202.23,10202.23,10202.23,0],["2021-04-29",10202.23,10202.23,10202.23,10202.23,0],["2021-05-04",10202.23,10202.23,10202.23,10202.23,0],["2021-05-05",10202.23,10202.23,10202.23,10202.23,0],["2021-05-06",11076.7,11076.7,11076.7,11076.7,100],["2021-05-07",11076.7,11076.7,11076.7,11076.7,0],["2021-05-10",11076.7,11076.7,11076.7,11076.7,0],["2021-05-11",11076.7,11076.7,11076.7,11076.7,0],["2021-05-12",9619.24,9619.24,9619.24,9619.24,100],["2021-05-13",9619.24,9619.24,9619.24,9619.24,0],["2021-05-14",9619.24,9619.24,9619.24,9619.24,0],["2021-05-17",9619.24,9619.24,9619.24,9619.24,0],["2021-05-18",9619.24,9619.24,9619.24,9619.24,0],["2021-05-19",9619.24,9619.24,9619.24,9619.24,0],["2021-05-20",9619.24,9619.24,9619.24,9619.24,0],["2021-05-21",9619.24,9619.24,9619.24,9619.24,0],["2021-05-24",9910.73,9910.73,9910.73,9910.73,700],["2021-05-25",9910.73,9910.73,9910.73,9910.73,0],["2021-05-26",10202.23,10202.23,10202.23,10202.23,100],["2021-05-27",10202.23,10202.23,10202.23,10202.23,1500],["2021-05-28",10143.93,10143.93,9910.73,10143.93,1200],["2021-05-31",10143.93,10202.23,10143.93,10202.23,400],["2021-06-01",10143.93,10143.93,10143.93,10143.93,0],["2021-06-02",8803.06,11076.7,8803.06,11076.7,400],["2021-06-03",9386.05,9386.05,9386.05,9386.05,0],["2021-06-04",9386.05,9386.05,9386.05,9386.05,0],["2021-06-07",9386.05,9619.24,9386.05,9619.24,500],["2021-06-08",9619.24,9619.24,9619.24,9619.24,400],["2021-06-09",9327.75,9327.75,9327.75,9327.75,200],["2021-06-10",9327.75,9327.75,9327.75,9327.75,0],["2021-06-11",9327.75,9327.75,9327.75,9327.75,0],["2021-06-14",9910.73,9910.73,9910.73,9910.73,100],["2021-06-15",9910.73,9910.73,9910.73,9910.73,100],["2021-06-16",9852.44,9910.73,9852.44,9910.73,1100],["2021-06-17",9910.73,9910.73,9910.73,9910.73,0],["2021-06-18",9910.73,9910.73,9910.73,9910.73,0],["2021-06-21",9910.73,9910.73,9910.73,9910.73,0],["2021-06-22",9910.73,9910.73,9910.73,9910.73,0],["2021-06-23",9910.73,9910.73,9910.73,9910.73,0],["2021-06-24",9910.73,9910.73,9910.73,9910.73,0],["2021-06-25",9910.73,9910.73,9910.73,9910.73,0],["2021-06-28",9910.73,9910.73,9910.73,9910.73,0],["2021-06-29",9910.73,9910.73,9910.73,9910.73,0],["2021-06-30",9910.73,9910.73,9910.73,9910.73,0],["2021-07-01",9910.73,9910.73,9910.73,9910.73,0],["2021-07-02",9910.73,9910.73,9910.73,9910.73,0],["2021-07-05",9910.73,9910.73,9910.73,9910.73,0],["2021-07-06",9910.73,9910.73,9910.73,9910.73,0],["2021-07-07",9910.73,9910.73,9910.73,9910.73,0],["2021-07-08",9910.73,9910.73,9910.73,9910.73,0],["2021-07-09",9910.73,9910.73,9910.73,9910.73,0],["2021-07-12",9910.73,9910.73,9910.73,9910.73,0],["2021-07-13",9910.73,9910.73,9910.73,9910.73,0],["2021-07-14",9910.73,9910.73,9910.73,9910.73,0],["2021-07-15",9910.73,9910.73,9910.73,9910.73,0],["2021-07-16",9910.73,9910.73,9910.73,9910.73,0],["2021-07-19",9910.73,9910.73,9910.73,9910.73,0],["2021-07-20",9910.73,9910.73,9910.73,9910.73,0],["2021-07-21",9910.73,9910.73,9910.73,9910.73,0],["2021-07-22",9910.73,9910.73,9910.73,9910.73,0],["2021-07-23",9910.73,9910.73,9910.73,9910.73,0],["2021-07-26",9910.73,9910.73,9910.73,9910.73,0],["2021-07-27",9910.73,9910.73,9910.73,9910.73,0],["2021-07-28",9910.73,9910.73,9910.73,9910.73,0],["2021-07-29",9910.73,9910.73,9910.73,9910.73,0],["2021-07-30",9910.73,9910.73,9910.73,9910.73,0],["2021-08-02",9910.73,9910.73,9910.73,9910.73,0],["2021-08-03",9910.73,9910.73,9910.73,9910.73,0],["2021-08-04",9910.73,9910.73,9910.73,9910.73,0],["2021-08-05",9910.73,9910.73,9910.73,9910.73,0],["2021-08-06",9910.73,9910.73,9910.73,9910.73,0],["2021-08-09",9910.73,9910.73,9910.73,9910.73,0],["2021-08-10",9910.73,9910.73,9910.73,9910.73,0],["2021-08-11",9910.73,9910.73,9910.73,9910.73,0],["2021-08-12",9910.73,9910.73,9910.73,9910.73,0],["2021-08-13",9910.73,9910.73,9910.73,9910.73,0],["2021-08-16",9910.73,9910.73,9910.73,9910.73,0],["2021-08-17",9910.73,9910.73,9910.73,9910.73,0],["2021-08-18",9910.73,9910.73,9910.73,9910.73,100],["2021-08-19",9910.73,9910.73,9910.73,9910.73,0],["2021-08-20",9910.73,9910.73,9910.73,9910.73,0],["2021-08-23",9910.73,9910.73,9910.73,9910.73,0],["2021-08-24",9910.73,9910.73,9910.73,9910.73,0],["2021-08-25",9910.73,9910.73,9910.73,9910.73,0],["2021-08-26",9910.73,9910.73,9910.73,9910.73,0],["2021-08-27",9910.73,9910.73,9910.73,9910.73,0],["2021-08-30",9910.73,9910.73,9910.73,9910.73,0],["2021-08-31",9910.73,9910.73,9910.73,9910.73,0],["2021-09-01",9910.73,9910.73,9910.73,9910.73,0],["2021-09-06",9910.73,9910.73,9910.73,9910.73,0],["2021-09-07",9910.73,9910.73,9910.73,9910.73,0],["2021-09-08",11368.19,11368.19,11368.19,11368.19,100],["2021-09-09",11368.19,11368.19,11368.19,11368.19,0],["2021-09-10",11368.19,11368.19,11368.19,11368.19,300],["2021-09-13",11368.19,11368.19,11368.19,11368.19,0],["2021-09-14",11368.19,11368.19,11368.19,11368.19,0],["2021-09-15",11368.19,11368.19,11368.19,11368.19,0],["2021-09-16",9735.84,9735.84,9735.84,9735.84,100],["2021-09-17",10493.72,10493.72,10493.72,10493.72,1000],["2021-09-20",10493.72,10493.72,10493.72,10493.72,0],["2021-09-21",10493.72,10493.72,10493.72,10493.72,0],["2021-09-22",10493.72,10493.72,10493.72,10493.72,0],["2021-09-23",11018.4,11018.4,11018.4,11018.4,100],["2021-09-24",11018.4,11018.4,11018.4,11018.4,0],["2021-09-27",11018.4,11018.4,11018.4,11018.4,0],["2021-09-28",10493.72,10960.11,10493.72,10843.51,1000],["2021-09-29",10843.51,10843.51,10843.51,10843.51,0],["2021-09-30",10843.51,10843.51,10843.51,10843.51,0],["2021-10-01",10843.51,10843.51,10843.51,10843.51,0],["2021-10-04",10843.51,10843.51,10843.51,10843.51,0],["2021-10-05",10843.51,10843.51,10843.51,10843.51,0],["2021-10-06",10843.51,10843.51,10843.51,10843.51,0],["2021-10-07",10843.51,10843.51,10843.51,10843.51,0],["2021-10-08",10843.51,10843.51,10843.51,10843.51,0],["2021-10-11",10843.51,10843.51,10843.51,10843.51,0],["2021-10-12",10843.51,10843.51,10843.51,10843.51,0],["2021-10-13",10843.51,10843.51,10843.51,10843.51,0],["2021-10-14",10843.51,10843.51,10843.51,10843.51,0],["2021-10-15",10843.51,10843.51,10843.51,10843.51,0],["2021-10-18",10785.21,11659.69,10785.21,11076.7,600],["2021-10-19",10960.11,10960.11,10960.11,10960.11,0],["2021-10-20",10960.11,10960.11,10960.11,10960.11,0],["2021-10-21",10960.11,10960.11,10960.11,10960.11,0],["2021-10-22",11076.7,11076.7,11076.7,11076.7,500],["2021-10-25",11135.0,11368.19,11135.0,11368.19,800],["2021-10-26",11309.9,11309.9,11309.9,11309.9,0],["2021-10-27",11309.9,11309.9,11309.9,11309.9,0],["2021-10-28",11309.9,11309.9,11309.9,11309.9,0],["2021-10-29",11309.9,11309.9,11309.9,11309.9,0],["2021-11-01",11076.7,11076.7,11076.7,11076.7,2000],["2021-11-02",11076.7,11076.7,11076.7,11076.7,0],["2021-11-03",11135.0,11135.0,11135.0,11135.0,3000],["2021-11-04",11135.0,11135.0,11135.0,11135.0,0],["2021-11-05",11193.3,11193.3,11193.3,11193.3,100],["2021-11-08",11368.19,11368.19,11368.19,11368.19,1600],["2021-11-09",11368.19,11368.19,11368.19,11368.19,0],["2021-11-10",11368.19,11368.19,11368.19,11368.19,0],["2021-11-11",11543.09,11543.09,11543.09,11543.09,400],["2021-11-12",11543.09,11659.69,11543.09,11543.09,3700],["2021-11-15",11543.09,11543.09,11543.09,11543.09,0],["2021-11-16",11543.09,11543.09,11543.09,11543.09,0],["2021-11-17",11543.09,11659.69,11543.09,11659.69,1200],["2021-11-18",11601.39,11601.39,11601.39,11601.39,0],["2021-11-19",11659.69,11659.69,11659.69,11659.69,500],["2021-11-22",11659.69,11659.69,11659.69,11659.69,0],["2021-11-23",11659.69,11659.69,11659.69,11659.69,0],["2021-11-24",11659.69,11659.69,11659.69,11659.69,100],["2021-11-25",11659.69,11659.69,11659.69,11659.69,800],["2021-11-26",10493.72,10493.72,10493.72,10493.72,500],["2021-11-29",10493.72,10493.72,10493.72,10493.72,0],["2021-11-30",10493.72,10493.72,10493.72,10493.72,0],["2021-12-01",12009.48,12067.78,12009.48,12067.78,3400],["2021-12-02",12067.78,12067.78,12067.78,12067.78,0],["2021-12-03",12067.78,12067.78,12067.78,12067.78,0],["2021-12-06",12067.78,12067.78,12067.78,12067.78,0],["2021-12-07",12067.78,12067.78,12067.78,12067.78,0],["2021-12-08",12067.78,12067.78,12067.78,12067.78,0],["2021-12-09",12067.78,12067.78,12067.78,12067.78,0],["2021-12-10",12067.78,12067.78,12067.78,12067.78,0],["2021-12-13",12067.78,12067.78,12067.78,12067.78,0],["2021-12-14",12067.78,12067.78,12067.78,12067.78,0],["2021-12-15",12067.78,12067.78,12067.78,12067.78,0],["2021-12-16",12067.78,12067.78,12067.78,12067.78,0],["2021-12-17",12067.78,12067.78,12067.78,12067.78,0],["2021-12-20",12067.78,12067.78,12067.78,12067.78,0],["2021-12-21",12067.78,12067.78,12067.78,12067.78,0],["2021-12-22",13875.03,13875.03,13875.03,13875.03,400],["2021-12-23",13875.03,13875.03,13875.03,13875.03,0],["2021-12-24",13875.03,13875.03,13875.03,13875.03,0],["2021-12-27",13875.03,13875.03,13875.03,13875.03,0],["2021-12-28",11834.58,11834.58,11834.58,11834.58,500],["2021-12-29",11834.58,11834.58,11834.58,11834.58,0],["2021-12-30",11834.58,11834.58,11834.58,11834.58,0],["2021-12-31",11834.58,11834.58,11834.58,11834.58,0],["2022-01-04",11834.58,11834.58,11834.58,11834.58,0],["2022-01-05",11834.58,11834.58,11834.58,11834.58,0],["2022-01-06",11834.58,11834.58,11834.58,11834.58,0],["2022-01-07",11834.58,11834.58,11834.58,11834.58,0],["2022-01-10",11834.58,11834.58,11834.58,11834.58,0],["2022-01-11",11834.58,11834.58,11834.58,11834.58,0],["2022-01-12",11834.58,11834.58,11834.58,11834.58,0],["2022-01-13",11834.58,11834.58,11834.58,11834.58,0],["2022-01-14",11834.58,11834.58,11834.58,11834.58,0],["2022-01-17",11951.18,11951.18,11951.18,11951.18,100],["2022-01-18",11951.18,11951.18,11951.18,11951.18,0],["2022-01-19",11951.18,11951.18,11951.18,11951.18,0],["2022-01-20",11951.18,11951.18,11951.18,11951.18,0],["2022-01-21",11951.18,11951.18,11951.18,11951.18,0],["2022-01-24",11951.18,11951.18,11951.18,11951.18,0],["2022-01-25",11951.18,11951.18,11951.18,11951.18,0],["2022-01-26",11951.18,11951.18,11951.18,11951.18,0],["2022-01-27",11951.18,11951.18,11951.18,11951.18,0],["2022-01-28",11951.18,11951.18,11951.18,11951.18,0],["2022-02-07",11951.18,11951.18,11951.18,11951.18,0],["2022-02-08",11951.18,11951.18,11951.18,11951.18,800],["2022-02-09",11951.18,11951.18,11951.18,11951.18,800],["2022-02-10",11951.18,11951.18,11951.18,11951.18,1100],["2022-02-11",11951.18,11951.18,11951.18,11951.18,0],["2022-02-14",11951.18,11951.18,11951.18,11951.18,0],["2022-02-15",12126.07,12126.07,12126.07,12126.07,500],["2022-02-16",12126.07,12126.07,12126.07,12126.07,0],["2022-02-17",12126.07,12126.07,12126.07,12126.07,0],["2022-02-18",12126.07,12126.07,12126.07,12126.07,0],["2022-02-21",11951.18,11951.18,11951.18,11951.18,600],["2022-02-22",11951.18,11951.18,11951.18,11951.18,0],["2022-02-23",12242.67,12242.67,12242.67,12242.67,200],["2022-02-24",12242.67,12242.67,12242.67,12242.67,1000],["2022-02-25",12242.67,12242.67,12242.67,12242.67,0],["2022-02-28",12242.67,12242.67,12242.67,12242.67,0],["2022-03-01",12242.67,12242.67,12242.67,12242.67,0],["2022-03-02",12242.67,12242.67,12242.67,12242.67,0],["2022-03-03",12475.87,12534.16,12475.87,12534.16,1900],["2022-03-04",12534.16,12534.16,12534.16,12534.16,5200],["2022-03-07",12534.16,12847.52,12534.16,12847.52,8500],["2022-03-08",12659.51,12659.51,12659.51,12659.51,0],["2022-03-09",12847.52,12847.52,12847.52,12847.52,5200],["2022-03-10",12659.51,12847.52,12659.51,12659.51,8600],["2022-03-11",12220.81,12220.81,12220.81,12220.81,2300],["2022-03-14",12220.81,12220.81,12220.81,12220.81,3200],["2022-03-15",12220.81,12220.81,12220.81,12220.81,0],["2022-03-16",12596.83,12596.83,12596.83,12596.83,100],["2022-03-17",12596.83,12596.83,12596.83,12596.83,2100],["2022-03-18",12596.83,12596.83,12596.83,12596.83,0],["2022-03-21",12596.83,12596.83,12596.83,12596.83,0],["2022-03-22",12534.16,12534.16,12534.16,12534.16,400],["2022-03-23",12534.16,12534.16,12534.16,12534.16,0],["2022-03-24",12534.16,12534.16,12534.16,12534.16,0],["2022-03-25",12095.47,12095.47,12095.47,12095.47,1900],["2022-03-28",12095.47,12095.47,12095.47,12095.47,0],["2022-03-29",12095.47,12095.47,12095.47,12095.47,0],["2022-03-30",12408.82,12408.82,12408.82,12408.82,100],["2022-03-31",12408.82,12408.82,12408.82,12408.82,0],["2022-04-01",12408.82,12408.82,12408.82,12408.82,0],["2022-04-04",12408.82,12408.82,12408.82,12408.82,20000],["2022-04-05",11280.75,12032.8,11280.75,12032.8,400],["2022-04-06",12220.81,12220.81,12220.81,12220.81,700],["2022-04-07",12220.81,12220.81,12220.81,12220.81,0],["2022-04-08",12220.81,12220.81,12220.81,12220.81,0],["2022-04-12",12220.81,12220.81,12220.81,12220.81,0],["2022-04-13",12220.81,12220.81,12220.81,12220.81,0],["2022-04-14",12220.81,12220.81,12220.81,12220.81,4100],["2022-04-15",12220.81,12534.16,12220.81,12534.16,2600],["2022-04-18",12283.48,12283.48,12283.48,12283.48,0],["2022-04-19",12283.48,12283.48,12283.48,12283.48,0],["2022-04-20",12283.48,12283.48,12283.48,12283.48,0],["2022-04-21",12283.48,12283.48,12283.48,12283.48,0],["2022-04-22",12283.48,12283.48,12283.48,12283.48,0],["2022-04-25",12283.48,12283.48,12283.48,12283.48,0],["2022-04-26",10466.03,10466.03,10466.03,10466.03,100],["2022-04-27",10466.03,10466.03,10466.03,10466.03,0],["2022-04-28",10466.03,10466.03,10466.03,10466.03,0],["2022-04-29",10466.03,10466.03,10466.03,10466.03,0],["2022-05-04",10466.03,10466.03,10466.03,10466.03,0],["2022-05-05",10466.03,10466.03,10466.03,10466.03,0],["2022-05-06",12032.8,12032.8,12032.8,12032.8,100],["2022-05-09",12032.8,12032.8,12032.8,12032.8,0],["2022-05-10",12032.8,12032.8,12032.8,12032.8,0],["2022-05-11",11907.46,11907.46,11907.46,11907.46,500],["2022-05-12",11907.46,11907.46,11907.46,11907.46,0],["2022-05-13",11907.46,11907.46,11907.46,11907.46,0],["2022-05-16",11907.46,11907.46,11907.46,11907.46,0],["2022-05-17",11907.46,11907.46,11907.46,11907.46,0],["2022-05-18",11907.46,11907.46,11907.46,11907.46,0],["2022-05-19",11907.46,11907.46,11907.46,11907.46,0],["2022-05-20",11907.46,11907.46,11907.46,11907.46,0],["2022-05-23",11907.46,11907.46,11907.46,11907.46,0],["2022-05-24",11907.46,11907.46,11907.46,11907.46,0],["2022-05-25",11907.46,11907.46,11907.46,11907.46,0],["2022-05-26",11907.46,11907.46,11907.46,11907.46,0],["2022-05-27",11907.46,11907.46,11907.46,11907.46,0],["2022-05-30",11970.13,11970.13,11907.46,11907.46,1000],["2022-05-31",11907.46,11907.46,11907.46,11907.46,0],["2022-06-01",11907.46,11907.46,11907.46,11907.46,0],["2022-06-02",12220.81,12220.81,12220.81,12220.81,100],["2022-06-03",12220.81,12220.81,12220.81,12220.81,0],["2022-06-06",12220.81,12220.81,12220.81,12220.81,0],["2022-06-07",12220.81,12220.81,12220.81,12220.81,0],["2022-06-08",12220.81,12220.81,12220.81,12220.81,0],["2022-06-09",12220.81,12220.81,12220.81,12220.81,0],["2022-06-10",12220.81,13098.2,12220.81,13098.2,5300],["2022-06-13",12910.19,12910.19,12910.19,12910.19,0],["2022-06-14",12910.19,12910.19,12910.19,12910.19,100],["2022-06-15",12910.19,12910.19,12910.19,12910.19,0],["2022-06-16",12910.19,12910.19,12910.19,12910.19,0],["2022-06-17",12910.19,12910.19,12910.19,12910.19,0],["2022-06-20",12972.86,12972.86,12972.86,12972.86,700],["2022-06-21",12847.52,12847.52,12847.52,12847.52,800],["2022-06-22",12847.52,12847.52,12847.52,12847.52,0],["2022-06-23",12847.52,12847.52,12847.52,12847.52,0],["2022-06-24",12847.52,12847.52,12847.52,12847.52,0],["2022-06-27",12847.52,12847.52,12847.52,12847.52,0],["2022-06-28",12847.52,12847.52,12847.52,12847.52,0],["2022-06-29",12847.52,12847.52,12847.52,12847.52,0],["2022-06-30",12847.52,12847.52,12847.52,12847.52,0],["2022-07-01",12847.52,12847.52,12847.52,12847.52,0],["2022-07-04",12847.52,12847.52,12847.52,12847.52,1000],["2022-07-05",12847.52,12847.52,12847.52,12847.52,0],["2022-07-06",12847.52,12847.52,12847.52,12847.52,0],["2022-07-07",10967.39,12220.81,10967.39,12220.81,5800],["2022-07-08",11218.08,11218.08,11218.08,11218.08,0],["2022-07-11",11218.08,11218.08,11218.08,11218.08,0],["2022-07-12",11218.08,11218.08,11218.08,11218.08,0],["2022-07-13",11218.08,11218.08,11218.08,11218.08,0],["2022-07-14",11218.08,11218.08,11218.08,11218.08,0],["2022-07-15",11218.08,11218.08,11218.08,11218.08,0],["2022-07-18",11218.08,11218.08,11218.08,11218.08,0],["2022-07-19",11218.08,11218.08,11218.08,11218.08,0],["2022-07-20",11218.08,11218.08,11218.08,11218.08,0],["2022-07-21",11218.08,11218.08,11218.08,11218.08,0],["2022-07-22",11218.08,11218.08,11218.08,11218.08,0],["2022-07-25",11218.08,11218.08,11218.08,11218.08,0],["2022-07-26",11218.08,11218.08,11218.08,11218.08,300],["2022-07-27",11218.08,11218.08,11218.08,11218.08,0],["2022-07-28",11218.08,11218.08,11218.08,11218.08,0],["2022-07-29",11218.08,11218.08,11218.08,11218.08,0],["2022-08-01",11218.08,11218.08,11218.08,11218.08,0],["2022-08-02",11218.08,11218.08,11218.08,11218.08,0],["2022-08-03",11218.08,11218.08,11218.08,11218.08,0],["2022-08-04",11218.08,11218.08,11218.08,11218.08,0],["2022-08-05",11218.08,11218.08,11218.08,11218.08,0],["2022-08-08",11218.08,11218.08,11218.08,11218.08,2000],["2022-08-09",11218.08,11218.08,11218.08,11218.08,0],["2022-08-10",11218.08,11218.08,11218.08,11218.08,0],["2022-08-11",11218.08,11218.08,11218.08,11218.08,0],["2022-08-12",11218.08,11218.08,11218.08,11218.08,0],["2022-08-15",11218.08,11218.08,11218.08,11218.08,0],["2022-08-16",11218.08,11218.08,11218.08,11218.08,0],["2022-08-17",11218.08,11218.08,11218.08,11218.08,0],["2022-08-18",11218.08,11218.08,11218.08,11218.08,0],["2022-08-19",11218.08,11218.08,11218.08,11218.08,0],["2022-08-22",11218.08,11218.08,11218.08,11218.08,0],["2022-08-23",11218.08,11218.08,11218.08,11218.08,0],["2022-08-24",11218.08,11218.08,11218.08,11218.08,0],["2022-08-25",11218.08,11218.08,11218.08,11218.08,0],["2022-08-26",11218.08,11218.08,11218.08,11218.08,0],["2022-08-29",11218.08,11218.08,11218.08,11218.08,0],["2022-08-30",11218.08,11218.08,11218.08,11218.08,0],["2022-08-31",11218.08,11218.08,11218.08,11218.08,0],["2022-09-05",11218.08,11218.08,11218.08,11218.08,0],["2022-09-06",11218.08,11218.08,11218.08,11218.08,0],["2022-09-07",11218.08,11218.08,11218.08,11218.08,0],["2022-09-08",11218.08,11218.08,11218.08,11218.08,0],["2022-09-09",11218.08,11218.08,11218.08,11218.08,0],["2022-09-12",11218.08,11218.08,11218.08,11218.08,0],["2022-09-13",11218.08,11218.08,11218.08,11218.08,0],["2022-09-14",11218.08,11218.08,11218.08,11218.08,0],["2022-09-15",11218.08,11218.08,11218.08,11218.08,0],["2022-09-16",11218.08,11218.08,11218.08,11218.08,0],["2022-09-19",11218.08,11218.08,11218.08,11218.08,0],["2022-09-20",11218.08,11218.08,11218.08,11218.08,0],["2022-09-21",11218.08,11218.08,11218.08,11218.08,0],["2022-09-22",11218.08,11218.08,11218.08,11218.08,0],["2022-09-23",11218.08,11218.08,11218.08,11218.08,0],["2022-09-26",11218.08,11218.08,11218.08,11218.08,0],["2022-09-27",11218.08,11218.08,11218.08,11218.08,0],["2022-09-28",12220.81,12534.16,12220.81,12534.16,1500],["2022-09-29",12408.82,12408.82,12408.82,12408.82,0],["2022-09-30",12408.82,12408.82,12408.82,12408.82,0],["2022-10-03",12408.82,12408.82,12408.82,12408.82,0],["2022-10-04",12408.82,12408.82,12408.82,12408.82,0],["2022-10-05",12408.82,12408.82,12408.82,12408.82,0],["2022-10-06",12408.82,12408.82,12408.82,12408.82,0],["2022-10-07",12408.82,12408.82,12408.82,12408.82,0],["2022-10-10",12408.82,12408.82,12408.82,12408.82,0],["2022-10-11",12408.82,12408.82,12408.82,12408.82,0],["2022-10-12",12408.82,12408.82,12408.82,12408.82,0],["2022-10-13",12408.82,12408.82,12408.82,12408.82,0],["2022-10-14",12408.82,12408.82,12408.82,12408.82,0],["2022-10-17",12408.82,12408.82,12408.82,12408.82,0],["2022-10-18",12408.82,12408.82,12408.82,12408.82,0],["2022-10-19",12408.82,12408.82,12408.82,12408.82,0],["2022-10-20",12408.82,12408.82,12408.82,12408.82,0],["2022-10-21",12408.82,12408.82,12408.82,12408.82,7100],["2022-10-24",12408.82,12408.82,12408.82,12408.82,0],["2022-10-25",12408.82,12408.82,12408.82,12408.82,0],["2022-10-26",12408.82,12408.82,12408.82,12408.82,0],["2022-10-27",12408.82,12408.82,12408.82,12408.82,0],["2022-10-28",12408.82,12408.82,12408.82,12408.82,0],["2022-10-31",12408.82,12408.82,12408.82,12408.82,0],["2022-11-01",12408.82,12408.82,12408.82,12408.82,0],["2022-11-02",12408.82,12408.82,12408.82,12408.82,0],["2022-11-03",12408.82,12408.82,12408.82,12408.82,0],["2022-11-04",12408.82,12408.82,12408.82,12408.82,0],["2022-11-07",12408.82,12408.82,12408.82,12408.82,0],["2022-11-08",12408.82,12408.82,12408.82,12408.82,0],["2022-11-09",12408.82,12408.82,12408.82,12408.82,0],["2022-11-10",12408.82,12408.82,12408.82,12408.82,0],["2022-11-11",12408.82,12408.82,12408.82,12408.82,0],["2022-11-14",12408.82,12408.82,12408.82,12408.82,0],["2022-11-15",12408.82,12408.82,12408.82,12408.82,0],["2022-11-16",10591.37,10591.37,10591.37,10591.37,100],["2022-11-17",10591.37,10591.37,10591.37,10591.37,0],["2022-11-18",10591.37,10591.37,10591.37,10591.37,0],["2022-11-21",10591.37,10591.37,10591.37,10591.37,0],["2022-11-22",10591.37,10591.37,10591.37,10591.37,0],["2022-11-23",10591.37,10591.37,10591.37,10591.37,0],["2022-11-24",10591.37,10591.37,10591.37,10591.37,0],["2022-11-25",10591.37,10591.37,10591.37,10591.37,0],["2022-11-28",10591.37,10591.37,10591.37,10591.37,0],["2022-11-29",10591.37,10591.37,10591.37,10591.37,0],["2022-11-30",10591.37,10591.37,10591.37,10591.37,0],["2022-12-01",10591.37,10591.37,10591.37,10591.37,0],["2022-12-02",10591.37,10591.37,10591.37,10591.37,0],["2022-12-05",10591.37,10591.37,10591.37,10591.37,0],["2022-12-06",10591.37,10591.37,10591.37,10591.37,0],["2022-12-07",10591.37,10591.37,10591.37,10591.37,0],["2022-12-08",10591.37,10591.37,10591.37,10591.37,0],["2022-12-09",10591.37,10591.37,10591.37,10591.37,0],["2022-12-12",10591.37,10591.37,10591.37,10591.37,0],["2022-12-13",10591.37,10591.37,10591.37,10591.37,0],["2022-12-14",10591.37,10591.37,10591.37,10591.37,0],["2022-12-15",10591.37,10591.37,10591.37,10591.37,0],["2022-12-16",10591.37,10591.37,10591.37,10591.37,0],["2022-12-19",10591.37,10591.37,10591.37,10591.37,1600],["2022-12-20",10591.37,10591.37,10591.37,10591.37,0],["2022-12-21",10591.37,10591.37,10591.37,10591.37,0],["2022-12-22",10591.37,10591.37,10591.37,10591.37,0],["2022-12-23",10591.37,10591.37,10591.37,10591.37,0],["2022-12-26",10591.37,10591.37,10591.37,10591.37,0],["2022-12-27",10591.37,10591.37,10591.37,10591.37,7800],["2022-12-28",10591.37,10591.37,10591.37,10591.37,0],["2022-12-29",10591.37,10591.37,10591.37,10591.37,0],["2022-12-30",10591.37,10591.37,10591.37,10591.37,0],["2023-01-03",10591.37,10591.37,10591.37,10591.37,0],["2023-01-04",10591.37,10591.37,10591.37,10591.37,0],["2023-01-05",10591.37,10591.37,10591.37,10591.37,0],["2023-01-06",10591.37,10591.37,10591.37,10591.37,0],["2023-01-09",10591.37,10591.37,10591.37,10591.37,0],["2023-01-10",10591.37,10591.37,10591.37,10591.37,0],["2023-01-11",10591.37,10591.37,10591.37,10591.37,0],["2023-01-12",10591.37,10591.37,10591.37,10591.37,0],["2023-01-13",10591.37,10591.37,10591.37,10591.37,0],["2023-01-16",10591.37,10591.37,10591.37,10591.37,0],["2023-01-17",10591.37,10591.37,10591.37,10591.37,0],["2023-01-18",10591.37,10591.37,10591.37,10591.37,0],["2023-01-19",10591.37,10591.37,10591.37,10591.37,0],["2023-01-27",10591.37,10591.37,10591.37,10591.37,0],["2023-01-30",10591.37,10591.37,10591.37,10591.37,0],["2023-01-31",10591.37,10591.37,10591.37,10591.37,0],["2023-02-01",10591.37,10591.37,10591.37,10591.37,0],["2023-02-02",10591.37,10591.37,10591.37,10591.37,0],["2023-02-03",10591.37,10591.37,10591.37,10591.37,0],["2023-02-06",10591.37,10591.37,10591.37,10591.37,0],["2023-02-07",10591.37,10591.37,10591.37,10591.37,0],["2023-02-08",10591.37,10591.37,10591.37,10591.37,0],["2023-02-09",10591.37,10591.37,10591.37,10591.37,0],["2023-02-10",10591.37,10591.37,10591.37,10591.37,0],["2023-02-13",12220.81,12471.49,12220.81,12471.49,400],["2023-02-14",11907.46,11907.46,11907.46,11907.46,200],["2023-02-15",11907.46,11907.46,11907.46,11907.46,0],["2023-02-16",11907.46,11907.46,11907.46,11907.46,0],["2023-02-17",11907.46,11907.46,11907.46,11907.46,0],["2023-02-20",11907.46,11907.46,11907.46,11907.46,0],["2023-02-21",13662.24,13662.24,13662.24,13662.24,900],["2023-02-22",13662.24,13662.24,13662.24,13662.24,0],["2023-02-23",13662.24,13662.24,13662.24,13662.24,0],["2023-02-24",13662.24,13662.24,13662.24,13662.24,0],["2023-02-27",13662.24,13662.24,13662.24,13662.24,0],["2023-02-28",12220.81,12220.81,12220.81,12220.81,1100],["2023-03-01",12220.81,12220.81,12220.81,12220.81,0],["2023-03-02",12283.48,12283.48,12283.48,12283.48,1100],["2023-03-03",12283.48,12283.48,12283.48,12283.48,0],["2023-03-06",12408.82,12408.82,12408.82,12408.82,100],["2023-03-07",12408.82,12408.82,12408.82,12408.82,0],["2023-03-08",12408.82,12408.82,12408.82,12408.82,0],["2023-03-09",11844.78,11844.78,11844.78,11844.78,500],["2023-03-10",11844.78,11844.78,11844.78,11844.78,0],["2023-03-13",11844.78,11844.78,11844.78,11844.78,600],["2023-03-14",11844.78,11844.78,11844.78,11844.78,0],["2023-03-15",11844.78,11844.78,11844.78,11844.78,0],["2023-03-16",11844.78,11844.78,11844.78,11844.78,0],["2023-03-17",11844.78,11844.78,11844.78,11844.78,0],["2023-03-20",11844.78,11844.78,11844.78,11844.78,0],["2023-03-21",11844.78,11844.78,11844.78,11844.78,0],["2023-03-22",11844.78,11844.78,11844.78,11844.78,0],["2023-03-23",11844.78,11844.78,11844.78,11844.78,0],["2023-03-24",11844.78,11844.78,11844.78,11844.78,0],["2023-03-27",11844.78,11844.78,11844.78,11844.78,0],["2023-03-28",11844.78,11844.78,11844.78,11844.78,0],["2023-03-29",11844.78,11844.78,11844.78,11844.78,0],["2023-03-30",11844.78,11844.78,11844.78,11844.78,0],["2023-03-31",11844.78,11844.78,11844.78,11844.78,0],["2023-04-03",11844.78,11844.78,11844.78,11844.78,1100],["2023-04-04",11844.78,11844.78,11844.78,11844.78,0],["2023-04-05",11844.78,11844.78,11844.78,11844.78,0],["2023-04-06",11844.78,11844.78,11844.78,11844.78,0],["2023-04-07",11844.78,11844.78,11844.78,11844.78,0],["2023-04-10",11844.78,11844.78,11844.78,11844.78,0],["2023-04-11",11910.96,11910.96,11910.96,11910.96,4100],["2023-04-12",11910.96,11910.96,11910.96,11910.96,500],["2023-04-13",11910.96,11910.96,11910.96,11910.96,0],["2023-04-14",12440.33,12572.68,12440.33,12572.68,300],["2023-04-17",12506.5,12506.5,12506.5,12506.5,0],["2023-04-18",12506.5,12506.5,12506.5,12506.5,0],["2023-04-19",11910.96,11910.96,11910.96,11910.96,100],["2023-04-20",11910.96,11910.96,11910.96,11910.96,4800],["2023-04-21",10124.31,10124.31,10124.31,10124.31,1000],["2023-04-24",8668.53,8668.53,8668.53,8668.53,1500],["2023-04-25",7477.43,7477.43,7477.43,7477.43,2700],["2023-04-26",7477.43,7477.43,7477.43,7477.43,0],["2023-04-27",7477.43,7477.43,7477.43,7477.43,0],["2023-04-28",7477.43,7477.43,7477.43,7477.43,0],["2023-05-04",7477.43,7477.43,7477.43,7477.43,0],["2023-05-05",7477.43,7477.43,7477.43,7477.43,0],["2023-05-08",7477.43,7477.43,7477.43,7477.43,0],["2023-05-09",7477.43,7477.43,7477.43,7477.43,0],["2023-05-10",8536.19,8536.19,8536.19,8536.19,100],["2023-05-11",8536.19,8536.19,8536.19,8536.19,0],["2023-05-12",8536.19,8536.19,8536.19,8536.19,0],["2023-05-15",8536.19,8536.19,8536.19,8536.19,0],["2023-05-16",8536.19,8536.19,8536.19,8536.19,0],["2023-05-17",8536.19,8536.19,8536.19,8536.19,0],["2023-05-18",8536.19,8536.19,8536.19,8536.19,0],["2023-05-19",8536.19,8536.19,8536.19,8536.19,0],["2023-05-22",8536.19,8536.19,8536.19,8536.19,0],["2023-05-23",8536.19,8536.19,8536.19,8536.19,0],["2023-05-24",8536.19,8536.19,8536.19,8536.19,0],["2023-05-25",8536.19,8536.19,8536.19,8536.19,70000],["2023-05-26",8536.19,8536.19,8536.19,8536.19,0],["2023-05-29",8536.19,8536.19,8536.19,8536.19,70000],["2023-05-30",8536.19,8536.19,8536.19,8536.19,0],["2023-05-31",8536.19,8536.19,8536.19,8536.19,70000],["2023-06-01",8536.19,8536.19,8536.19,8536.19,0],["2023-06-02",8536.19,8536.19,8536.19,8536.19,51580],["2023-06-05",8536.19,8536.19,8536.19,8536.19,0],["2023-06-06",8536.19,8536.19,8536.19,8536.19,0],["2023-06-07",9793.45,9793.45,9793.45,9793.45,100],["2023-06-08",9793.45,9793.45,9793.45,9793.45,0],["2023-06-09",9793.45,9793.45,9793.45,9793.45,0],["2023-06-12",11249.24,11249.24,11249.24,11249.24,200],["2023-06-13",11249.24,11249.24,11249.24,11249.24,0],["2023-06-14",11249.24,11249.24,11249.24,11249.24,0],["2023-06-15",11249.24,11249.24,11249.24,11249.24,0],["2023-06-16",11249.24,11249.24,11249.24,11249.24,0],["2023-06-19",11249.24,11249.24,11249.24,11249.24,0],["2023-06-20",11249.24,11249.24,11249.24,11249.24,0],["2023-06-21",11249.24,11249.24,11249.24,11249.24,41400],["2023-06-22",11249.24,11249.24,11249.24,11249.24,0],["2023-06-23",11249.24,11249.24,11249.24,11249.24,120000],["2023-06-26",11249.24,11249.24,11249.24,11249.24,0],["2023-06-27",11249.24,11249.24,11249.24,11249.24,58450],["2023-06-28",9594.94,9594.94,9594.94,9594.94,200],["2023-06-29",9594.94,9594.94,9594.94,9594.94,0],["2023-06-30",10984.55,10984.55,10984.55,10984.55,200],["2023-07-03",10984.55,10984.55,10984.55,10984.55,0],["2023-07-04",10984.55,10984.55,10984.55,10984.55,0],["2023-07-05",10984.55,10984.55,10984.55,10984.55,0],["2023-07-06",10984.55,10984.55,10984.55,10984.55,0],["2023-07-07",10984.55,10984.55,10984.55,10984.55,0],["2023-07-10",10984.55,10984.55,10984.55,10984.55,0],["2023-07-11",10984.55,10984.55,10984.55,10984.55,0],["2023-07-12",10984.55,10984.55,10984.55,10984.55,0],["2023-07-13",10984.55,10984.55,10984.55,10984.55,0],["2023-07-14",10984.55,10984.55,10984.55,10984.55,0],["2023-07-17",10984.55,10984.55,10984.55,10984.55,0],["2023-07-18",10984.55,10984.55,10984.55,10984.55,0],["2023-07-19",10984.55,10984.55,10984.55,10984.55,0],["2023-07-20",10984.55,10984.55,10984.55,10984.55,0],["2023-07-21",10984.55,10984.55,10984.55,10984.55,0],["2023-07-24",10984.55,10984.55,10984.55,10984.55,0],["2023-07-25",10984.55,10984.55,10984.55,10984.55,0],["2023-07-26",10984.55,10984.55,10984.55,10984.55,0],["2023-07-27",10984.55,10984.55,10984.55,10984.55,200],["2023-07-28",10984.55,10984.55,10984.55,10984.55,0],["2023-07-31",10984.55,10984.55,10984.55,10984.55,0],["2023-08-01",10984.55,10984.55,10984.55,10984.55,0],["2023-08-02",10984.55,10984.55,10984.55,10984.55,0],["2023-08-03",10984.55,10984.55,10984.55,10984.55,0],["2023-08-04",10984.55,10984.55,10984.55,10984.55,0],["2023-08-07",10984.55,10984.55,10984.55,10984.55,0],["2023-08-08",10984.55,10984.55,10984.55,10984.55,0],["2023-08-09",10984.55,10984.55,10984.55,10984.55,0],["2023-08-10",10984.55,10984.55,10984.55,10984.55,0],["2023-08-11",10984.55,10984.55,10984.55,10984.55,0],["2023-08-14",10984.55,10984.55,10984.55,10984.55,0],["2023-08-15",10984.55,10984.55,10984.55,10984.55,0],["2023-08-16",10984.55,10984.55,10984.55,10984.55,0],["2023-08-17",10984.55,10984.55,10984.55,10984.55,0],["2023-08-18",10984.55,10984.55,10984.55,10984.55,0],["2023-08-21",10984.55,10984.55,10984.55,10984.55,0],["2023-08-22",10984.55,10984.55,10984.55,10984.55,0],["2023-08-23",10984.55,10984.55,10984.55,10984.55,0],["2023-08-24",10984.55,10984.55,10984.55,10984.55,0],["2023-08-25",10984.55,10984.55,10984.55,10984.55,0],["2023-08-28",10984.55,10984.55,10984.55,10984.55,0],["2023-08-29",10984.55,10984.55,10984.55,10984.55,0],["2023-08-30",10984.55,10984.55,10984.55,10984.55,0],["2023-08-31",10984.55,10984.55,10984.55,10984.55,0],["2023-09-05",10984.55,10984.55,10984.55,10984.55,400],["2023-09-06",10984.55,10984.55,10984.55,10984.55,0],["2023-09-07",10984.55,10984.55,10984.55,10984.55,0],["2023-09-08",10984.55,10984.55,10984.55,10984.55,0],["2023-09-11",10984.55,10984.55,10984.55,10984.55,0],["2023-09-12",10984.55,10984.55,10984.55,10984.55,0],["2023-09-13",10984.55,10984.55,10984.55,10984.55,0],["2023-09-14",10984.55,10984.55,10984.55,10984.55,0],["2023-09-15",10984.55,10984.55,10984.55,10984.55,0],["2023-09-18",10984.55,10984.55,10984.55,10984.55,0],["2023-09-19",10984.55,10984.55,10984.55,10984.55,0],["2023-09-20",10984.55,10984.55,10984.55,10984.55,0],["2023-09-21",10984.55,10984.55,10984.55,10984.55,0],["2023-09-22",10984.55,10984.55,10984.55,10984.55,0],["2023-09-25",10984.55,10984.55,10984.55,10984.55,0],["2023-09-26",10984.55,10984.55,10984.55,10984.55,0],["2023-09-27",10984.55,10984.55,10984.55,10984.55,0],["2023-09-28",10984.55,10984.55,10984.55,10984.55,0],["2023-09-29",10984.55,10984.55,10984.55,10984.55,0],["2023-10-02",10984.55,10984.55,10984.55,10984.55,0],["2023-10-03",10984.55,10984.55,10984.55,10984.55,0],["2023-10-04",10984.55,10984.55,10984.55,10984.55,0],["2023-10-05",10984.55,10984.55,10984.55,10984.55,0],["2023-10-06",10984.55,10984.55,10984.55,10984.55,0],["2023-10-09",10984.55,10984.55,10984.55,10984.55,0],["2023-10-10",10984.55,10984.55,10984.55,10984.55,0],["2023-10-11",10984.55,10984.55,10984.55,10984.55,0],["2023-10-12",10984.55,10984.55,10984.55,10984.55,0],["2023-10-13",10984.55,10984.55,10984.55,10984.55,0],["2023-10-16",10984.55,10984.55,10984.55,10984.55,0],["2023-10-17",10984.55,10984.55,10984.55,10984.55,0],["2023-10-18",10984.55,10984.55,10984.55,10984.55,0],["2023-10-19",10984.55,10984.55,10984.55,10984.55,0],["2023-10-20",10984.55,10984.55,10984.55,10984.55,0],["2023-10-23",10984.55,10984.55,10984.55,10984.55,0],["2023-10-24",10984.55,10984.55,10984.55,10984.55,0],["2023-10-25",10984.55,10984.55,10984.55,10984.55,0],["2023-10-26",9462.59,9462.59,9462.59,9462.59,100],["2023-10-27",9462.59,9462.59,9462.59,9462.59,0],["2023-10-30",10852.2,10852.2,10852.2,10852.2,1000],["2023-10-31",10852.2,10852.2,10852.2,10852.2,0],["2023-11-01",10852.2,10852.2,10852.2,10852.2,0],["2023-11-02",10852.2,10852.2,10852.2,10852.2,0],["2023-11-03",10852.2,10852.2,10852.2,10852.2,0],["2023-11-06",10852.2,10852.2,10852.2,10852.2,0],["2023-11-07",10852.2,10852.2,10852.2,10852.2,0],["2023-11-08",10852.2,10852.2,10852.2,10852.2,0],["2023-11-09",10852.2,10852.2,10852.2,10852.2,0],["2023-11-10",10852.2,10852.2,10852.2,10852.2,0],["2023-11-13",10852.2,10852.2,10852.2,10852.2,0],["2023-11-14",10852.2,10852.2,10852.2,10852.2,0],["2023-11-15",10852.2,10852.2,10852.2,10852.2,0],["2023-11-16",10852.2,10852.2,10852.2,10852.2,0],["2023-11-17",10852.2,10852.2,10852.2,10852.2,0],["2023-11-20",10852.2,10852.2,10852.2,10852.2,0],["2023-11-21",10852.2,10852.2,10852.2,10852.2,0],["2023-11-22",10852.2,10852.2,10852.2,10852.2,0],["2023-11-23",10852.2,10852.2,10852.2,10852.2,0],["2023-11-24",10852.2,10852.2,10852.2,10852.2,0],["2023-11-27",10852.2,10852.2,10852.2,10852.2,0],["2023-11-28",10852.2,10852.2,10852.2,10852.2,0],["2023-11-29",10852.2,10852.2,10852.2,10852.2,0],["2023-11-30",10852.2,10852.2,10852.2,10852.2,0],["2023-12-01",11249.24,11381.58,11249.24,11381.58,200],["2023-12-04",11315.41,11315.41,11315.41,11315.41,0],["2023-12-05",11315.41,11315.41,11315.41,11315.41,0],["2023-12-06",11315.41,11315.41,11315.41,11315.41,0],["2023-12-07",11315.41,11315.41,11315.41,11315.41,0],["2023-12-08",11315.41,11315.41,11315.41,11315.41,0],["2023-12-11",11315.41,11315.41,11315.41,11315.41,0],["2023-12-12",11315.41,11315.41,11315.41,11315.41,0],["2023-12-13",11315.41,11315.41,11315.41,11315.41,0],["2023-12-14",11315.41,11315.41,11315.41,11315.41,0],["2023-12-15",11315.41,11315.41,11315.41,11315.41,0],["2023-12-18",11315.41,11315.41,11315.41,11315.41,0],["2023-12-19",11315.41,11315.41,11315.41,11315.41,0],["2023-12-20",11315.41,11315.41,11315.41,11315.41,0],["2023-12-21",11315.41,11315.41,11315.41,11315.41,0],["2023-12-22",11315.41,11315.41,11315.41,11315.41,0],["2023-12-25",11315.41,11315.41,11315.41,11315.41,0],["2023-12-26",11315.41,11315.41,11315.41,11315.41,0],["2023-12-27",11315.41,11315.41,11315.41,11315.41,0],["2023-12-28",11315.41,11315.41,11315.41,11315.41,0],["2023-12-29",11315.41,11315.41,11315.41,11315.41,0],["2024-01-02",11315.41,11315.41,11315.41,11315.41,0],["2024-01-03",11315.41,11315.41,11315.41,11315.41,600],["2024-01-04",11315.41,11315.41,11315.41,11315.41,0],["2024-01-05",11315.41,11315.41,11315.41,11315.41,0],["2024-01-08",11315.41,11315.41,11315.41,11315.41,0],["2024-01-09",11315.41,11315.41,11315.41,11315.41,0],["2024-01-10",11315.41,11315.41,11315.41,11315.41,0],["2024-01-11",11315.41,11315.41,11315.41,11315.41,0],["2024-01-12",11315.41,11315.41,11315.41,11315.41,0],["2024-01-15",11315.41,11315.41,11315.41,11315.41,0],["2024-01-16",11315.41,11315.41,11315.41,11315.41,0],["2024-01-17",11315.41,11315.41,11315.41,11315.41,0],["2024-01-18",11315.41,11315.41,11315.41,11315.41,0],["2024-01-19",11315.41,11315.41,11315.41,11315.41,0],["2024-01-22",11315.41,11315.41,11315.41,11315.41,0],["2024-01-23",11315.41,11315.41,11315.41,11315.41,0],["2024-01-24",11315.41,11315.41,11315.41,11315.41,0],["2024-01-25",11315.41,11315.41,11315.41,11315.41,0],["2024-01-26",11315.41,11315.41,11315.41,11315.41,0],["2024-01-29",11315.41,11315.41,11315.41,11315.41,0],["2024-01-30",11315.41,11315.41,11315.41,11315.41,0],["2024-01-31",11315.41,11315.41,11315.41,11315.41,0],["2024-02-01",11315.41,11315.41,11315.41,11315.41,0],["2024-02-02",11315.41,11315.41,11315.41,11315.41,0],["2024-02-05",11315.41,11315.41,11315.41,11315.41,0],["2024-02-06",11315.41,11315.41,11315.41,11315.41,0],["2024-02-07",11315.41,11315.41,11315.41,11315.41,0],["2024-02-15",11315.41,11315.41,11315.41,11315.41,0],["2024-02-16",11315.41,11315.41,11315.41,11315.41,0],["2024-02-19",11315.41,11315.41,11315.41,11315.41,0],["2024-02-20",11315.41,11315.41,11315.41,11315.41,0],["2024-02-21",11315.41,11315.41,11315.41,11315.41,0],["2024-02-22",11315.41,11315.41,11315.41,11315.41,0],["2024-02-23",11315.41,11315.41,11315.41,11315.41,0],["2024-02-26",11315.41,11315.41,11315.41,11315.41,0],["2024-02-27",11315.41,11315.41,11315.41,11315.41,0],["2024-02-28",11315.41,11315.41,11315.41,11315.41,200],["2024-02-29",11315.41,11315.41,11315.41,11315.41,0],["2024-03-01",11315.41,11315.41,11315.41,11315.41,0],["2024-03-04",11315.41,11315.41,11315.41,11315.41,0],["2024-03-05",11315.41,11315.41,11315.41,11315.41,0],["2024-03-06",11315.41,11315.41,11315.41,11315.41,0],["2024-03-07",11315.41,11315.41,11315.41,11315.41,0],["2024-03-08",11315.41,11315.41,11315.41,11315.41,0],["2024-03-11",11315.41,11315.41,11315.41,11315.41,0],["2024-03-12",11315.41,11315.41,11315.41,11315.41,0],["2024-03-13",11315.41,11315.41,11315.41,11315.41,0],["2024-03-14",11315.41,11315.41,11315.41,11315.41,0],["2024-03-15",11315.41,11315.41,11315.41,11315.41,0],["2024-03-18",11315.41,11315.41,11315.41,11315.41,0],["2024-03-19",11315.41,11315.41,11315.41,11315.41,0],["2024-03-20",11315.41,11315.41,11315.41,11315.41,0],["2024-03-21",11315.41,11315.41,11315.41,11315.41,0],["2024-03-22",11315.41,11315.41,11315.41,11315.41,0],["2024-03-25",11315.41,11315.41,11315.41,11315.41,0],["2024-03-26",11315.41,11315.41,11315.41,11315.41,0],["2024-03-27",11315.41,11315.41,11315.41,11315.41,0],["2024-03-28",11315.41,11315.41,11315.41,11315.41,0],["2024-03-29",11315.41,11315.41,11315.41,11315.41,0],["2024-04-01",11315.41,11315.41,11315.41,11315.41,0],["2024-04-02",11315.41,11315.41,11315.41,11315.41,0],["2024-04-03",11315.41,11315.41,11315.41,11315.41,0],["2024-04-04",11385.69,11385.69,11385.69,11385.69,600],["2024-04-05",11385.69,11385.69,11385.69,11385.69,0],["2024-04-08",11385.69,11385.69,11385.69,11385.69,0],["2024-04-09",11385.69,11385.69,11385.69,11385.69,0],["2024-04-10",11385.69,11385.69,11385.69,11385.69,0],["2024-04-11",11245.13,11245.13,11245.13,11245.13,800],["2024-04-12",11596.54,11596.54,11596.54,11596.54,100],["2024-04-15",11596.54,11596.54,11596.54,11596.54,0],["2024-04-16",11596.54,11596.54,11596.54,11596.54,0],["2024-04-17",11596.54,11596.54,11596.54,11596.54,0],["2024-04-19",11596.54,11596.54,11596.54,11596.54,0],["2024-04-22",11596.54,11596.54,11596.54,11596.54,0],["2024-04-23",11596.54,11596.54,11596.54,11596.54,0],["2024-04-24",11596.54,11596.54,11596.54,11596.54,0],["2024-04-25",11596.54,11596.54,11596.54,11596.54,0],["2024-04-26",11596.54,11596.54,11596.54,11596.54,0],["2024-05-02",11596.54,11596.54,11596.54,11596.54,0],["2024-05-03",11596.54,11596.54,11596.54,11596.54,0],["2024-05-06",11596.54,11596.54,11596.54,11596.54,0],["2024-05-07",11596.54,11596.54,11596.54,11596.54,0],["2024-05-08",11596.54,11596.54,11596.54,11596.54,0],["2024-05-09",11596.54,11596.54,11596.54,11596.54,0],["2024-05-10",11596.54,11596.54,11596.54,11596.54,0],["2024-05-13",11596.54,11596.54,11596.54,11596.54,0],["2024-05-14",11596.54,11596.54,11596.54,11596.54,0],["2024-05-15",11596.54,11596.54,11596.54,11596.54,4000],["2024-05-16",11596.54,11596.54,11596.54,11596.54,0],["2024-05-17",11596.54,11596.54,11596.54,11596.54,0],["2024-05-20",11596.54,11596.54,11596.54,11596.54,0],["2024-05-21",11596.54,11596.54,11596.54,11596.54,0],["2024-05-22",11596.54,11596.54,11596.54,11596.54,0],["2024-05-23",11596.54,11596.54,11596.54,11596.54,0],["2024-05-24",11596.54,11596.54,11596.54,11596.54,0],["2024-05-27",11596.54,11596.54,11596.54,11596.54,0],["2024-05-28",11596.54,11596.54,11596.54,11596.54,365820],["2024-05-29",11596.54,11596.54,11596.54,11596.54,0],["2024-05-30",11596.54,11596.54,11596.54,11596.54,0],["2024-05-31",12973.63,13118.58,12973.63,13118.58,200],["2024-06-03",13046.1,13046.1,13046.1,13046.1,0],["2024-06-04",13046.1,13046.1,13046.1,13046.1,0],["2024-06-05",13046.1,13046.1,13046.1,13046.1,0],["2024-06-06",13046.1,13046.1,13046.1,13046.1,0],["2024-06-07",13046.1,13046.1,13046.1,13046.1,0],["2024-06-10",13046.1,13046.1,13046.1,13046.1,0],["2024-06-11",13046.1,13046.1,13046.1,13046.1,0],["2024-06-12",13046.1,13046.1,13046.1,13046.1,0],["2024-06-13",13046.1,13046.1,13046.1,13046.1,0],["2024-06-14",13046.1,13046.1,13046.1,13046.1,0],["2024-06-17",13046.1,13046.1,13046.1,13046.1,0],["2024-06-18",13046.1,13046.1,13046.1,13046.1,200],["2024-06-19",13046.1,13046.1,13046.1,13046.1,0],["2024-06-20",13046.1,13046.1,13046.1,13046.1,0],["2024-06-21",13046.1,13046.1,13046.1,13046.1,0],["2024-06-24",13046.1,13046.1,13046.1,13046.1,0],["2024-06-25",13046.1,13046.1,13046.1,13046.1,0],["2024-06-26",12901.15,12901.15,12901.15,12901.15,200],["2024-06-27",12901.15,12901.15,12901.15,12901.15,0],["2024-06-28",12901.15,12901.15,12901.15,12901.15,0],["2024-07-01",12901.15,12901.15,12901.15,12901.15,0],["2024-07-02",12901.15,12901.15,12901.15,12901.15,0],["2024-07-03",12901.15,12901.15,12901.15,12901.15,0],["2024-07-04",12901.15,12901.15,12901.15,12901.15,0],["2024-07-05",12901.15,12901.15,12901.15,12901.15,0],["2024-07-08",12901.15,12901.15,12901.15,12901.15,0],["2024-07-09",12901.15,12901.15,12901.15,12901.15,0],["2024-07-10",12901.15,12901.15,12901.15,12901.15,0],["2024-07-11",12901.15,12901.15,12901.15,12901.15,0],["2024-07-12",12901.15,12901.15,12901.15,12901.15,0],["2024-07-15",12901.15,12901.15,12901.15,12901.15,0],["2024-07-16",12901.15,12901.15,12901.15,12901.15,0],["2024-07-17",12901.15,12901.15,12901.15,12901.15,0],["2024-07-18",12901.15,12901.15,12901.15,12901.15,0],["2024-07-19",12901.15,12901.15,12901.15,12901.15,0],["2024-07-22",12901.15,12901.15,12901.15,12901.15,0],["2024-07-23",12901.15,12901.15,12901.15,12901.15,0],["2024-07-24",12901.15,12901.15,12901.15,12901.15,0],["2024-07-25",12901.15,12901.15,12901.15,12901.15,0],["2024-07-26",12901.15,12901.15,12901.15,12901.15,0],["2024-07-29",12901.15,12901.15,12901.15,12901.15,0],["2024-07-30",12901.15,12901.15,12901.15,12901.15,0],["2024-07-31",12901.15,12901.15,12901.15,12901.15,0],["2024-08-01",12901.15,12901.15,12901.15,12901.15,0],["2024-08-02",12901.15,12901.15,12901.15,12901.15,0],["2024-08-05",12901.15,12901.15,12901.15,12901.15,0],["2024-08-06",12901.15,12901.15,12901.15,12901.15,0],["2024-08-07",12901.15,12901.15,12901.15,12901.15,0],["2024-08-08",12901.15,12901.15,12901.15,12901.15,0],["2024-08-09",12901.15,12901.15,12901.15,12901.15,0],["2024-08-12",12901.15,12901.15,12901.15,12901.15,0],["2024-08-13",12901.15,12901.15,12901.15,12901.15,0],["2024-08-14",12901.15,12901.15,12901.15,12901.15,0],["2024-08-15",12901.15,12901.15,12901.15,12901.15,0],["2024-08-16",12901.15,12901.15,12901.15,12901.15,0],["2024-08-19",12901.15,12901.15,12901.15,12901.15,0],["2024-08-20",12901.15,12901.15,12901.15,12901.15,0],["2024-08-21",12901.15,12901.15,12901.15,12901.15,0],["2024-08-22",12901.15,12901.15,12901.15,12901.15,0],["2024-08-23",12901.15,12901.15,12901.15,12901.15,0],["2024-08-26",12901.15,12901.15,12901.15,12901.15,0],["2024-08-27",12901.15,12901.15,12901.15,12901.15,0],["2024-08-28",12901.15,12901.15,12901.15,12901.15,0],["2024-08-29",12901.15,12901.15,12901.15,12901.15,0],["2024-08-30",12901.15,12901.15,12901.15,12901.15,0],["2024-09-04",12901.15,12901.15,12901.15,12901.15,0],["2024-09-05",12901.15,12901.15,12901.15,12901.15,0],["2024-09-06",12901.15,12901.15,12901.15,12901.15,0],["2024-09-09",12901.15,12901.15,12901.15,12901.15,0],["2024-09-10",12901.15,12901.15,12901.15,12901.15,0],["2024-09-11",12901.15,12901.15,12901.15,12901.15,0],["2024-09-12",12901.15,12901.15,12901.15,12901.15,0],["2024-09-13",12901.15,12901.15,12901.15,12901.15,0],["2024-09-16",12901.15,12901.15,12901.15,12901.15,0],["2024-09-17",12901.15,12901.15,12901.15,12901.15,0],["2024-09-18",12901.15,12901.15,12901.15,12901.15,0],["2024-09-19",12901.15,12901.15,12901.15,12901.15,0],["2024-09-20",12901.15,12901.15,12901.15,12901.15,0],["2024-09-23",12901.15,12901.15,12901.15,12901.15,0],["2024-09-24",12901.15,12901.15,12901.15,12901.15,500],["2024-09-25",12901.15,12901.15,12901.15,12901.15,0],["2024-09-26",12901.15,12901.15,12901.15,12901.15,0],["2024-09-27",12901.15,12901.15,12901.15,12901.15,0],["2024-09-30",12901.15,12901.15,12901.15,12901.15,0],["2024-10-01",12901.15,12901.15,12901.15,12901.15,0],["2024-10-02",12901.15,12901.15,12901.15,12901.15,0],["2024-10-03",12901.15,12901.15,12901.15,12901.15,0],["2024-10-04",12901.15,12901.15,12901.15,12901.15,0],["2024-10-07",11016.71,11016.71,11016.71,11016.71,200],["2024-10-08",11016.71,11016.71,11016.71,11016.71,0],["2024-10-09",11016.71,11016.71,11016.71,11016.71,0],["2024-10-10",11016.71,11016.71,11016.71,11016.71,0],["2024-10-11",11016.71,11016.71,11016.71,11016.71,0],["2024-10-14",12321.32,12466.28,12321.32,12466.28,200],["2024-10-15",12393.8,12393.8,12393.8,12393.8,0],["2024-10-16",12393.8,12393.8,12393.8,12393.8,0],["2024-10-17",12321.32,12321.32,12321.32,12321.32,100],["2024-10-18",12321.32,12321.32,12321.32,12321.32,0],["2024-10-21",12683.71,12683.71,12683.71,12683.71,100],["2024-10-22",12683.71,12683.71,12683.71,12683.71,0],["2024-10-23",12683.71,12683.71,12683.71,12683.71,0],["2024-10-24",12683.71,12683.71,12683.71,12683.71,0],["2024-10-25",12683.71,12683.71,12683.71,12683.71,0],["2024-10-28",12683.71,12683.71,12683.71,12683.71,0],["2024-10-29",12683.71,12683.71,12683.71,12683.71,0],["2024-10-30",12683.71,12683.71,12683.71,12683.71,0],["2024-10-31",13408.5,13408.5,13408.5,13408.5,500],["2024-11-01",13408.5,13408.5,13408.5,13408.5,600],["2024-11-04",13408.5,13408.5,13408.5,13408.5,0],["2024-11-05",13408.5,13408.5,13408.5,13408.5,0],["2024-11-06",13408.5,13408.5,13408.5,13408.5,100],["2024-11-07",13408.5,13408.5,13408.5,13408.5,0],["2024-11-08",13408.5,13408.5,13408.5,13408.5,0],["2024-11-11",13408.5,13408.5,13408.5,13408.5,0],["2024-11-12",13408.5,13408.5,13408.5,13408.5,0],["2024-11-13",13408.5,13408.5,13408.5,13408.5,0],["2024-11-14",13408.5,13408.5,13408.5,13408.5,0],["2024-11-15",13408.5,13408.5,13408.5,13408.5,0],["2024-11-18",13408.5,13408.5,13408.5,13408.5,0],["2024-11-19",13408.5,13408.5,13408.5,13408.5,0],["2024-11-20",13408.5,13408.5,13408.5,13408.5,400],["2024-11-21",13408.5,13408.5,13408.5,13408.5,0],["2024-11-22",13408.5,13408.5,13408.5,13408.5,0],["2024-11-25",13408.5,13408.5,13408.5,13408.5,0],["2024-11-26",13408.5,13408.5,13408.5,13408.5,100],["2024-11-27",13408.5,13408.5,13408.5,13408.5,0],["2024-11-28",13408.5,13408.5,13408.5,13408.5,0],["2024-11-29",13408.5,13408.5,13408.5,13408.5,0],["2024-12-02",13408.5,13408.5,13408.5,13408.5,100],["2024-12-03",13408.5,13408.5,13408.5,13408.5,0],["2024-12-04",13408.5,13408.5,13408.5,13408.5,0],["2024-12-05",13408.5,13408.5,13408.5,13408.5,0],["2024-12-06",13408.5,13408.5,13408.5,13408.5,300],["2024-12-09",13408.5,13408.5,13408.5,13408.5,0],["2024-12-10",13408.5,13408.5,13408.5,13408.5,0],["2024-12-11",13408.5,13408.5,13408.5,13408.5,0],["2024-12-12",13408.5,13408.5,13408.5,13408.5,100],["2024-12-13",13408.5,13408.5,13408.5,13408.5,100],["2024-12-16",13408.5,13408.5,13408.5,13408.5,0],["2024-12-17",13408.5,13408.5,13408.5,13408.5,0],["2024-12-18",13408.5,13408.5,13408.5,13408.5,0],["2024-12-19",13408.5,13408.5,13408.5,13408.5,400],["2024-12-20",13408.5,13408.5,13408.5,13408.5,0],["2024-12-23",13408.5,13408.5,13408.5,13408.5,0],["2024-12-24",13408.5,13408.5,13408.5,13408.5,0],["2024-12-25",13408.5,13408.5,13408.5,13408.5,400],["2024-12-26",13408.5,13408.5,13408.5,13408.5,0],["2024-12-27",13408.5,13408.5,13408.5,13408.5,0],["2024-12-30",13408.5,13408.5,13408.5,13408.5,0],["2024-12-31",13408.5,13408.5,13408.5,13408.5,0],["2025-01-02",13408.5,13408.5,13408.5,13408.5,0],["2025-01-03",13408.5,13408.5,13408.5,13408.5,0],["2025-01-06",13408.5,13408.5,13408.5,13408.5,0],["2025-01-07",13408.5,13408.5,13408.5,13408.5,0],["2025-01-08",13408.5,13408.5,13408.5,13408.5,0],["2025-01-09",13408.5,13408.5,13408.5,13408.5,100],["2025-01-10",13408.5,13408.5,13408.5,13408.5,0],["2025-01-13",13408.5,13408.5,13408.5,13408.5,100],["2025-01-14",13408.5,13408.5,13408.5,13408.5,100],["2025-01-15",13408.5,13408.5,13408.5,13408.5,0],["2025-01-16",13408.5,13408.5,13408.5,13408.5,0],["2025-01-17",13408.5,13408.5,13408.5,13408.5,0],["2025-01-20",13408.5,13408.5,13408.5,13408.5,0],["2025-01-21",13408.5,13408.5,13408.5,13408.5,400],["2025-01-22",13408.5,13408.5,13408.5,13408.5,0],["2025-01-23",13408.5,13408.5,13408.5,13408.5,0],["2025-01-24",13408.5,13408.5,13408.5,13408.5,0],["2025-02-03",13408.5,13408.5,13408.5,13408.5,0],["2025-02-04",13408.5,13408.5,13408.5,13408.5,0],["2025-02-05",13408.5,13408.5,13408.5,13408.5,0],["2025-02-06",13408.5,13408.5,13408.5,13408.5,0],["2025-02-07",13408.5,13408.5,13408.5,13408.5,0],["2025-02-10",13408.5,13408.5,13408.5,13408.5,0],["2025-02-11",13408.5,13408.5,13408.5,13408.5,0],["2025-02-12",13408.5,13408.5,13408.5,13408.5,0],["2025-02-13",13408.5,13408.5,13408.5,13408.5,0],["2025-02-14",13408.5,13408.5,13408.5,13408.5,0],["2025-02-17",13408.5,13408.5,13408.5,13408.5,0],["2025-02-18",13408.5,13408.5,13408.5,13408.5,0],["2025-02-19",13408.5,13408.5,13408.5,13408.5,0],["2025-02-20",13408.5,13408.5,13408.5,13408.5,0],["2025-02-21",13408.5,13408.5,13408.5,13408.5,0],["2025-02-24",13408.5,13408.5,13408.5,13408.5,0],["2025-02-25",13408.5,13408.5,13408.5,13408.5,0],["2025-02-26",13770.89,13770.89,13770.89,13770.89,600],["2025-02-27",13843.37,13843.37,13625.93,13770.89,600],["2025-02-28",13770.89,13770.89,13770.89,13770.89,100],["2025-03-03",13770.89,14350.71,13770.89,14350.71,9000],["2025-03-04",14495.67,14495.67,14495.67,14495.67,5300],["2025-03-05",14495.67,15671.0,14495.67,15671.0,2100],["2025-03-06",15122.51,17238.1,15122.51,17238.1,2800],["2025-03-07",15671.0,15671.0,15671.0,15671.0,800],["2025-03-10",15671.0,15671.0,15671.0,15671.0,400],["2025-03-11",15671.0,15671.0,15671.0,15671.0,0],["2025-03-12",15671.0,15671.0,15671.0,15671.0,0],["2025-03-13",15671.0,15671.0,15671.0,15671.0,0],["2025-03-14",15671.0,15671.0,15671.0,15671.0,1700],["2025-03-17",15671.0,15671.0,15671.0,15671.0,0],["2025-03-18",15671.0,15671.0,15671.0,15671.0,1500],["2025-03-19",15671.0,15671.0,15671.0,15671.0,0],["2025-03-20",15671.0,15671.0,15671.0,15671.0,0],["2025-03-21",15671.0,15671.0,15671.0,15671.0,0],["2025-03-24",15671.0,15671.0,15671.0,15671.0,0],["2025-03-25",15671.0,15671.0,15671.0,15671.0,0],["2025-03-26",15671.0,15671.0,15671.0,15671.0,0],["2025-03-27",15671.0,15671.0,15671.0,15671.0,0],["2025-03-28",15671.0,15671.0,15671.0,15671.0,0],["2025-03-31",15671.0,15671.0,15671.0,15671.0,0],["2025-04-01",15671.0,15671.0,15671.0,15671.0,0],["2025-04-02",15671.0,15671.0,15671.0,15671.0,0],["2025-04-03",15671.0,15671.0,15671.0,15671.0,0],["2025-04-04",14495.67,14495.67,14495.67,14495.67,100],["2025-04-08",14495.67,14495.67,14495.67,14495.67,0],["2025-04-09",14495.67,14495.67,14495.67,14495.67,0],["2025-04-10",16611.26,16611.26,16611.26,16611.26,400],["2025-04-11",19040.26,19040.26,14182.25,14887.45,23200],["2025-04-14",18491.77,18491.77,18491.77,18491.77,100],["2025-04-15",18491.77,18491.77,18491.77,18491.77,0],["2025-04-16",18491.77,18491.77,18491.77,18491.77,0],["2025-04-17",15749.35,15749.35,15749.35,15749.35,600],["2025-04-18",13398.7,13398.7,13398.7,13398.7,100],["2025-04-21",13398.7,13398.7,13398.7,13398.7,0],["2025-04-22",13398.7,13398.7,13398.7,13398.7,0],["2025-04-23",13398.7,13398.7,13398.7,13398.7,0],["2025-04-24",15357.58,15357.58,15357.58,15357.58,100],["2025-04-25",15357.58,15357.58,15357.58,15357.58,0],["2025-04-28",15357.58,15357.58,15357.58,15357.58,0],["2025-04-29",15357.58,15357.58,15357.58,15357.58,0],["2025-05-05",15357.58,15357.58,15357.58,15357.58,0],["2025-05-06",15357.58,15357.58,15357.58,15357.58,0],["2025-05-07",15357.58,15357.58,15357.58,15357.58,0],["2025-05-08",15357.58,15357.58,15357.58,15357.58,0],["2025-05-09",14887.45,14887.45,14887.45,14887.45,100],["2025-05-12",14887.45,14887.45,14887.45,14887.45,0],["2025-05-13",14887.45,14887.45,14887.45,14887.45,0],["2025-05-14",14887.45,14887.45,14887.45,14887.45,0],["2025-05-15",14887.45,14887.45,14887.45,14887.45,0],["2025-05-16",14887.45,14887.45,14887.45,14887.45,0],["2025-05-19",14887.45,14887.45,14887.45,14887.45,0],["2025-05-20",14887.45,14887.45,14887.45,14887.45,0],["2025-05-21",14887.45,14887.45,14887.45,14887.45,0],["2025-05-22",14887.45,14887.45,14887.45,14887.45,0],["2025-05-23",14887.45,14887.45,14887.45,14887.45,0],["2025-05-26",14887.45,14887.45,14887.45,14887.45,0],["2025-05-27",14887.45,14887.45,14887.45,14887.45,0],["2025-05-28",14887.45,14887.45,14887.45,14887.45,0],["2025-05-29",14887.45,14887.45,14887.45,14887.45,0],["2025-05-30",14887.45,14887.45,14887.45,14887.45,0],["2025-06-02",14887.45,14887.45,14887.45,14887.45,0],["2025-06-03",14887.45,14887.45,14887.45,14887.45,0],["2025-06-04",14887.45,14887.45,14887.45,14887.45,0],["2025-06-05",14887.45,14887.45,14887.45,14887.45,0],["2025-06-06",14887.45,14887.45,14887.45,14887.45,0],["2025-06-09",14887.45,14887.45,14887.45,14887.45,0],["2025-06-10",14887.45,14887.45,14887.45,14887.45,0],["2025-06-11",14887.45,14887.45,14887.45,14887.45,0],["2025-06-12",14887.45,14887.45,14887.45,14887.45,0],["2025-06-13",14887.45,14887.45,14887.45,14887.45,0],["2025-06-16",14887.45,14887.45,14887.45,14887.45,0],["2025-06-17",14887.45,14887.45,14887.45,14887.45,0],["2025-06-18",14887.45,14887.45,14887.45,14887.45,0],["2025-06-19",14887.45,14887.45,14887.45,14887.45,0],["2025-06-20",14887.45,14887.45,14887.45,14887.45,0],["2025-06-23",14887.45,14887.45,14887.45,14887.45,0],["2025-06-24",19510.39,19510.39,19510.39,19510.39,100],["2025-06-25",20372.29,20372.29,20372.29,20372.29,100],["2025-06-26",20372.29,20372.29,20372.29,20372.29,0],["2025-06-27",17864.94,17864.94,17864.94,17864.94,100],["2025-06-30",17864.94,17864.94,17864.94,17864.94,0],["2025-07-01",17864.94,17864.94,17864.94,17864.94,0],["2025-07-02",15592.64,15592.64,15592.64,15592.64,100],["2025-07-03",14417.32,14417.32,14417.32,14417.32,100],["2025-07-04",14417.32,14417.32,14417.32,14417.32,0],["2025-07-07",14417.32,14417.32,14417.32,14417.32,0],["2025-07-08",14417.32,14417.32,14417.32,14417.32,0],["2025-07-09",14417.32,14417.32,14417.32,14417.32,0],["2025-07-10",14417.32,14417.32,14417.32,14417.32,0],["2025-07-11",14417.32,14417.32,14417.32,14417.32,0],["2025-07-14",14417.32,14417.32,14417.32,14417.32,0],["2025-07-15",14417.32,14417.32,14417.32,14417.32,0],["2025-07-16",14417.32,14417.32,14417.32,14417.32,0],["2025-07-17",14417.32,14417.32,14417.32,14417.32,0],["2025-07-18",14417.32,14417.32,14417.32,14417.32,0],["2025-07-21",14417.32,14417.32,14417.32,14417.32,0],["2025-07-22",14417.32,14417.32,14417.32,14417.32,0],["2025-07-23",14417.32,14417.32,14417.32,14417.32,0],["2025-07-24",14417.32,14417.32,14417.32,14417.32,0],["2025-07-25",14417.32,14417.32,14417.32,14417.32,0],["2025-07-28",14417.32,14417.32,14417.32,14417.32,0],["2025-07-29",14417.32,14417.32,14417.32,14417.32,0],["2025-07-30",14417.32,14417.32,14417.32,14417.32,0],["2025-07-31",14417.32,14417.32,14417.32,14417.32,0],["2025-08-01",14417.32,14417.32,14417.32,14417.32,0],["2025-08-04",14417.32,14417.32,14417.32,14417.32,0],["2025-08-05",14417.32,14417.32,14417.32,14417.32,0],["2025-08-06",14417.32,14417.32,14417.32,14417.32,0],["2025-08-07",16454.55,16454.55,16454.55,16454.55,500],["2025-08-08",16454.55,16454.55,16454.55,16454.55,400],["2025-08-11",14417.32,14417.32,14260.61,14260.61,300],["2025-08-12",14103.9,14103.9,14103.9,14103.9,200],["2025-08-13",14103.9,14103.9,14103.9,14103.9,0],["2025-08-14",14103.9,14103.9,14103.9,14103.9,0],["2025-08-15",14103.9,14103.9,14103.9,14103.9,0],["2025-08-18",14103.9,14103.9,14103.9,14103.9,0],["2025-08-19",14103.9,14495.67,14103.9,14495.67,400],["2025-08-20",14417.32,14417.32,14417.32,14417.32,0],["2025-08-21",14417.32,14417.32,14417.32,14417.32,0],["2025-08-22",14417.32,14417.32,14417.32,14417.32,0],["2025-08-25",14417.32,14417.32,14417.32,14417.32,0],["2025-08-26",14417.32,14417.32,14417.32,14417.32,0],["2025-08-27",14417.32,14417.32,14417.32,14417.32,0],["2025-08-28",14417.32,14417.32,14417.32,14417.32,0],["2025-08-29",14417.32,14417.32,14417.32,14417.32,0],["2025-09-03",14417.32,14417.32,14417.32,14417.32,0],["2025-09-04",14417.32,14417.32,14417.32,14417.32,0],["2025-09-05",14417.32,14417.32,14417.32,14417.32,100],["2025-09-08",14417.32,14417.32,14417.32,14417.32,0],["2025-09-09",14417.32,14417.32,14417.32,14417.32,0],["2025-09-10",14417.32,14417.32,14417.32,14417.32,0],["2025-09-11",14417.32,14417.32,14417.32,14417.32,0],["2025-09-12",14417.32,14417.32,14417.32,14417.32,0],["2025-09-15",14417.32,14417.32,14417.32,14417.32,0],["2025-09-16",14417.32,14417.32,14417.32,14417.32,0],["2025-09-17",14417.32,14417.32,14417.32,14417.32,0],["2025-09-18",14417.32,14417.32,14417.32,14417.32,0],["2025-09-19",14417.32,14417.32,14417.32,14417.32,0],["2025-09-22",14417.32,14417.32,14417.32,14417.32,0],["2025-09-23",14417.32,14417.32,14417.32,14417.32,100],["2025-09-24",14417.32,14417.32,14417.32,14417.32,0],["2025-09-25",14417.32,14417.32,14417.32,14417.32,0],["2025-09-26",12380.09,12380.09,12380.09,12380.09,100],["2025-09-29",12380.09,12380.09,12380.09,12380.09,0],["2025-09-30",12380.09,12380.09,12380.09,12380.09,0],["2025-10-01",11831.6,11831.6,11831.6,11831.6,4500],["2025-10-02",11831.6,11831.6,11831.6,11831.6,0],["2025-10-03",11831.6,11988.31,11831.6,11988.31,4900],["2025-10-06",11988.31,11988.31,11988.31,11988.31,4500],["2025-10-07",12066.67,12066.67,12066.67,12066.67,4800],["2025-10-08",11988.31,11988.31,11988.31,11988.31,300],["2025-10-09",11988.31,11988.31,11988.31,11988.31,1300],["2025-10-10",11988.31,11988.31,11988.31,11988.31,0],["2025-10-13",11988.31,11988.31,11988.31,11988.31,100],["2025-10-14",11988.31,11988.31,11988.31,11988.31,0],["2025-10-15",12145.02,12145.02,12145.02,12145.02,4300],["2025-10-16",12145.02,12145.02,12145.02,12145.02,0],["2025-10-17",12145.02,12145.02,12145.02,12145.02,0],["2025-10-20",12145.02,12145.02,12145.02,12145.02,0],["2025-10-21",12145.02,12145.02,12145.02,12145.02,0],["2025-10-22",13868.83,13868.83,13868.83,13868.83,100],["2025-10-23",13868.83,13868.83,13868.83,13868.83,0],["2025-10-24",13868.83,13868.83,13868.83,13868.83,0],["2025-10-27",12223.38,12223.38,12223.38,12223.38,100],["2025-10-28",12223.38,12223.38,12223.38,12223.38,0],["2025-10-29",12223.38,12223.38,12223.38,12223.38,0],["2025-10-30",12223.38,12223.38,12223.38,12223.38,0],["2025-10-31",12223.38,12223.38,12223.38,12223.38,0],["2025-11-03",12223.38,12223.38,12223.38,12223.38,0],["2025-11-04",12223.38,12223.38,12223.38,12223.38,0],["2025-11-05",13868.83,13868.83,13006.93,13006.93,4900],["2025-11-06",13006.93,13006.93,13006.93,13006.93,0],["2025-11-07",13006.93,13006.93,13006.93,13006.93,0],["2025-11-10",13006.93,13006.93,13006.93,13006.93,0],["2025-11-11",13006.93,13006.93,13006.93,13006.93,0],["2025-11-12",13006.93,13006.93,13006.93,13006.93,0],["2025-11-13",13006.93,13006.93,13006.93,13006.93,0],["2025-11-14",13006.93,13006.93,13006.93,13006.93,0],["2025-11-17",13006.93,13006.93,13006.93,13006.93,0],["2025-11-18",13006.93,13006.93,13006.93,13006.93,0],["2025-11-19",13006.93,13006.93,13006.93,13006.93,0],["2025-11-20",13006.93,13006.93,13006.93,13006.93,0],["2025-11-21",13006.93,13006.93,13006.93,13006.93,0],["2025-11-24",14809.09,14809.09,14809.09,14809.09,100],["2025-11-25",14809.09,14809.09,14809.09,14809.09,0],["2025-11-26",14809.09,14809.09,14809.09,14809.09,0],["2025-11-27",14809.09,14809.09,14809.09,14809.09,0],["2025-11-28",14809.09,14809.09,14809.09,14809.09,0],["2025-12-01",14809.09,14809.09,14809.09,14809.09,0],["2025-12-02",14809.09,14809.09,14809.09,14809.09,0],["2025-12-03",14809.09,14809.09,14809.09,14809.09,0],["2025-12-04",14809.09,14809.09,14809.09,14809.09,0],["2025-12-05",14809.09,14809.09,14809.09,14809.09,0],["2025-12-08",14809.09,14809.09,14809.09,14809.09,0],["2025-12-09",14809.09,14809.09,14809.09,14809.09,0],["2025-12-10",14809.09,14809.09,14809.09,14809.09,400],["2025-12-11",14809.09,14809.09,14809.09,14809.09,0],["2025-12-12",14730.74,14730.74,14730.74,14730.74,100],["2025-12-15",14730.74,14730.74,14730.74,14730.74,0],["2025-12-16",14730.74,14730.74,14730.74,14730.74,0],["2025-12-17",14730.74,14730.74,14730.74,14730.74,0],["2025-12-18",14730.74,14730.74,14730.74,14730.74,100],["2025-12-19",14730.74,14730.74,14730.74,14730.74,0],["2025-12-22",14730.74,14730.74,14730.74,14730.74,0],["2025-12-23",14730.74,14730.74,14730.74,14730.74,0],["2025-12-24",14730.74,14730.74,14730.74,14730.74,0],["2025-12-25",14730.74,14730.74,14730.74,14730.74,0],["2025-12-26",14730.74,14730.74,14730.74,14730.74,0],["2025-12-29",14730.74,14730.74,14730.74,14730.74,0],["2025-12-30",14730.74,14730.74,14730.74,14730.74,100],["2025-12-31",14730.74,14730.74,14730.74,14730.74,0],["2026-01-05",14730.74,14730.74,14730.74,14730.74,0],["2026-01-06",14730.74,14730.74,14730.74,14730.74,0],["2026-01-07",14730.74,14730.74,14730.74,14730.74,0],["2026-01-08",14730.74,14730.74,14730.74,14730.74,0],["2026-01-09",14730.74,14730.74,14730.74,14730.74,0],["2026-01-12",13320.35,13320.35,13320.35,13320.35,100],["2026-01-13",13320.35,13320.35,13320.35,13320.35,400],["2026-01-14",13320.35,13320.35,13320.35,13320.35,0],["2026-01-15",13320.35,13320.35,13320.35,13320.35,0],["2026-01-16",13320.35,13320.35,13320.35,13320.35,0],["2026-01-19",13320.35,13320.35,13320.35,13320.35,200],["2026-01-20",13320.35,13320.35,13320.35,13320.35,0],["2026-01-21",13712.12,13712.12,13712.12,13712.12,200],["2026-01-22",14417.32,14417.32,14417.32,14417.32,100],["2026-01-23",14417.32,14417.32,14417.32,14417.32,0],["2026-01-26",14417.32,14417.32,14417.32,14417.32,11200],["2026-01-27",13712.12,13712.12,13712.12,13712.12,200],["2026-01-28",13712.12,13712.12,13712.12,13712.12,0],["2026-01-29",13712.12,13712.12,13712.12,13712.12,0],["2026-01-30",13712.12,13712.12,13712.12,13712.12,0],["2026-02-02",14338.96,14338.96,14338.96,14338.96,200],["2026-02-03",14338.96,14338.96,14338.96,14338.96,100],["2026-02-04",14338.96,14338.96,14338.96,14338.96,0],["2026-02-05",14338.96,14338.96,14338.96,14338.96,0],["2026-02-06",14887.45,14887.45,14887.45,14887.45,200],["2026-02-09",14887.45,14887.45,14887.45,14887.45,0],["2026-02-10",14887.45,14887.45,14887.45,14887.45,0],["2026-02-11",17081.39,17081.39,17081.39,17081.39,100],["2026-02-12",19588.74,19588.74,19588.74,19588.74,36400],["2026-02-13",22487.88,22487.88,20764.07,21155.84,8400],["2026-02-23",22722.94,23193.07,22174.46,22174.46,6000],["2026-02-24",23506.49,25622.08,23506.49,25465.37,12000],["2026-02-25",25700.43,28599.57,25700.43,28599.57,19800],["2026-02-26",32595.67,32595.67,32595.67,32595.67,42500],["2026-02-27",37453.68,37453.68,33692.64,33692.64,33400],["2026-03-02",36200.0,39961.04,35259.74,38785.71,33000],["2026-03-03",38785.71,38785.71,34554.55,34632.9,24700],["2026-03-04",32100.0,32100.0,30800.0,30800.0,9100],["2026-03-05",28800.0,29100.0,28500.0,28800.0,14900],["2026-03-06",25300.0,27400.0,25300.0,27400.0,4800],["2026-03-09",27400.0,27400.0,25000.0,26400.0,4300],["2026-03-10",26600.0,27700.0,26600.0,26800.0,4900],["2026-03-11",26500.0,27700.0,26500.0,27600.0,1100],["2026-03-12",26000.0,26000.0,25200.0,25200.0,1400],["2026-03-13",26700.0,26700.0,25700.0,26400.0,400],["2026-03-16",27400.0,27400.0,25200.0,26200.0,2200],["2026-03-17",26300.0,26300.0,25000.0,25000.0,300],["2026-03-18",24500.0,26200.0,24500.0,26000.0,600],["2026-03-19",25000.0,25300.0,25000.0,25300.0,17300],["2026-03-20",25200.0,25200.0,25000.0,25000.0,200],["2026-03-23",22000.0,22100.0,22000.0,22000.0,2100],["2026-03-24",23000.0,23000.0,23000.0,23000.0,400],["2026-03-25",23000.0,23000.0,22500.0,22500.0,400],["2026-03-26",23000.0,23000.0,23000.0,23000.0,100],["2026-03-27",23000.0,23000.0,22800.0,22800.0,400],["2026-03-30",25000.0,25000.0,23000.0,23000.0,200],["2026-03-31",24000.0,24000.0,24000.0,24000.0,400],["2026-04-01",23500.0,23500.0,22000.0,23000.0,1500],["2026-04-02",22700.0,22700.0,22700.0,22700.0,500],["2026-04-03",22000.0,22000.0,21600.0,21600.0,2900],["2026-04-06",21800.0,21800.0,21800.0,21800.0,0],["2026-04-07",21400.0,21400.0,21400.0,21400.0,12200],["2026-04-08",21200.0,21200.0,21000.0,21000.0,1200],["2026-04-09",21100.0,21100.0,21100.0,21100.0,1000],["2026-04-10",21100.0,21100.0,21100.0,21100.0,2500],["2026-04-13",20900.0,20900.0,20900.0,20900.0,600],["2026-04-14",20900.0,20900.0,20900.0,20900.0,3500],["2026-04-15",20900.0,20900.0,20900.0,20900.0,900],["2026-04-16",21000.0,21000.0,21000.0,21000.0,700],["2026-04-17",21000.0,21000.0,21000.0,21000.0,0],["2026-04-20",21000.0,21000.0,21000.0,21000.0,0],["2026-04-21",21000.0,21000.0,21000.0,21000.0,400],["2026-04-22",21000.0,21000.0,20900.0,20900.0,2700],["2026-04-23",20900.0,20900.0,20900.0,20900.0,200],["2026-04-24",21000.0,21000.0,21000.0,21000.0,1000],["2026-04-28",21000.0,21000.0,21000.0,21000.0,0],["2026-04-29",21000.0,21000.0,21000.0,21000.0,0],["2026-05-04",21000.0,21000.0,21000.0,21000.0,0],["2026-05-05",21000.0,21000.0,21000.0,21000.0,500],["2026-05-06",18000.0,18000.0,18000.0,18000.0,500],["2026-05-07",20700.0,20700.0,20700.0,20700.0,1200],["2026-05-08",20800.0,20800.0,20800.0,20800.0,100],["2026-05-11",20800.0,20800.0,20800.0,20800.0,200],["2026-05-12",20800.0,20800.0,20800.0,20800.0,0],["2026-05-13",20800.0,20800.0,20800.0,20800.0,0],["2026-05-14",20700.0,21000.0,20700.0,21000.0,1400],["2026-05-15",20900.0,20900.0,20900.0,20900.0,0],["2026-05-18",23000.0,23000.0,23000.0,23000.0,100],["2026-05-19",22000.0,22000.0,21500.0,21500.0,300],["2026-05-20",21700.0,21700.0,21700.0,21700.0,0],["2026-05-21",21700.0,21700.0,21700.0,21700.0,300],["2026-05-22",21700.0,21700.0,21700.0,21700.0,0],["2026-05-25",21700.0,21700.0,20500.0,20500.0,600],["2026-05-26",22000.0,22000.0,21700.0,21700.0,400],["2026-05-27",21800.0,21800.0,21800.0,21800.0,0],["2026-05-28",20800.0,20800.0,20800.0,20800.0,100],["2026-05-29",20800.0,20800.0,20800.0,20800.0,0],["2026-06-01",20800.0,20800.0,20800.0,20800.0,0],["2026-06-02",20800.0,20800.0,20800.0,20800.0,0],["2026-06-03",20800.0,20800.0,20800.0,20800.0,0],["2026-06-04",20100.0,21000.0,20000.0,21000.0,600],["2026-06-05",20500.0,20500.0,20500.0,20500.0,0],["2026-06-08",22400.0,22400.0,22400.0,22400.0,100],["2026-06-09",20400.0,20400.0,20400.0,20400.0,100],["2026-06-10",20100.0,20100.0,20100.0,20100.0,100],["2026-06-11",20100.0,20100.0,20100.0,20100.0,200],["2026-06-12",20100.0,20100.0,20100.0,20100.0,0],["2026-06-15",20100.0,20100.0,20100.0,20100.0,0],["2026-06-16",20100.0,20100.0,20100.0,20100.0,0],["2026-06-17",20100.0,20100.0,20100.0,20100.0,0],["2026-06-18",20100.0,20100.0,20100.0,20100.0,0],["2026-06-19",20100.0,20100.0,20100.0,20100.0,0],["2026-06-22",20100.0,20100.0,20100.0,20100.0,0],["2026-06-23",20100.0,20100.0,20100.0,20100.0,0],["2026-06-24",20000.0,20000.0,20000.0,20000.0,100],["2026-06-25",20000.0,20000.0,20000.0,20000.0,0],["2026-06-26",20000.0,20000.0,20000.0,20000.0,0],["2026-06-29",20000.0,20000.0,20000.0,20000.0,0],["2026-06-30",20000.0,20000.0,20000.0,20000.0,0],["2026-07-01",20000.0,20000.0,20000.0,20000.0,0],["2026-07-02",20000.0,20000.0,20000.0,20000.0,0],["2026-07-03",20000.0,20000.0,20000.0,20000.0,0],["2026-07-06",20000.0,20000.0,20000.0,20000.0,2600],["2026-07-07",20000.0,20000.0,20000.0,20000.0,0],["2026-07-08",19500.0,19500.0,19500.0,19500.0,100],["2026-07-09",21500.0,22400.0,21500.0,22400.0,1300],["2026-07-10",21000.0,21000.0,21000.0,21000.0,100],["2026-07-13",21000.0,21000.0,21000.0,21000.0,0],["2026-07-14",20000.0,20000.0,17900.0,17900.0,1100],["2026-07-15",18100.0,18100.0,18100.0,18100.0,0],["2026-07-16",18100.0,18100.0,18100.0,18100.0,0],["2026-07-17",18100.0,18100.0,18100.0,18100.0,0],["2026-07-20",18100.0,18100.0,18100.0,18100.0,0],["2026-07-21",18100.0,18100.0,18100.0,18100.0,0],["2026-07-22",18100.0,18100.0,18100.0,18100.0,0],["2026-07-23",18100.0,18100.0,18100.0,18100.0,0],["2026-07-24",18100.0,18100.0,18100.0,18100.0,0],["2026-07-27",18100.0,18100.0,18100.0,18100.0,0],["2026-07-28",18100.0,18100.0,18100.0,18100.0,0],["2026-07-29",18100.0,18100.0,18100.0,18100.0,0],["2026-07-30",18100.0,18100.0,18100.0,18100.0,0],["2026-07-31",18100.0,18100.0,18100.0,18100.0,0],["2026-08-03",18100.0,18100.0,18100.0,18100.0,0],["2026-08-04",18100.0,18100.0,18100.0,18100.0,0],["2026-08-05",18100.0,18100.0,18100.0,18100.0,0],["2026-08-06",18500.0,18500.0,18500.0,18500.0,800],["2026-08-07",18500.0,18500.0,18500.0,18500.0,0],["2026-08-10",18500.0,18500.0,18500.0,18500.0,0],["2026-08-11",18500.0,18500.0,18500.0,18500.0,0],["2026-08-12",18500.0,18500.0,18500.0,18500.0,0],["2026-08-13",18500.0,18500.0,18500.0,18500.0,0],["2026-08-14",18000.0,18000.0,18000.0,18000.0,300],["2026-08-17",15500.0,15500.0,15500.0,15500.0,100],["2026-08-18",17800.0,17800.0,17800.0,17800.0,200],["2026-08-19",17800.0,17800.0,17800.0,17800.0,0],["2026-08-20",17800.0,17800.0,17800.0,17800.0,0],["2026-08-21",17800.0,17800.0,17800.0,17800.0,0],["2026-08-24",17800.0,17800.0,17800.0,17800.0,0],["2026-08-25",17800.0,17800.0,17800.0,17800.0,0],["2026-08-26",17800.0,17800.0,17800.0,17800.0,0],["2026-08-27",17800.0,17800.0,17800.0,17800.0,0],["2026-08-28",17800.0,17800.0,17800.0,17800.0,0],["2026-09-03",17800.0,17800.0,17800.0,17800.0,0],["2026-09-04",17800.0,17800.0,17800.0,17800.0,0],["2026-09-07",17800.0,17800.0,17800.0,17800.0,0],["2026-09-08",17800.0,17800.0,17800.0,17800.0,0],["2026-09-09",17800.0,17800.0,17800.0,17800.0,0],["2026-09-10",17800.0,17800.0,17800.0,17800.0,0],["2026-09-11",17800.0,17800.0,17800.0,17800.0,0],["2026-09-14",17800.0,17800.0,17800.0,17800.0,200],["2026-09-15",17800.0,17800.0,17800.0,17800.0,100],["2026-09-16",17800.0,17800.0,17800.0,17800.0,0],["2026-09-17",17800.0,17800.0,17800.0,17800.0,100],["2026-09-18",17800.0,17800.0,17800.0,17800.0,0],["2026-09-21",17800.0,17800.0,17800.0,17800.0,0],["2026-09-22",17800.0,17800.0,17800.0,17800.0,1600],["2026-09-23",17800.0,20400.0,17800.0,20400.0,1200],["2026-09-24",21100.0,21100.0,21100.0,21100.0,500],["2026-09-25",21100.0,21100.0,21100.0,21100.0,0],["2026-09-28",18700.0,18700.0,18700.0,18700.0,100],["2026-09-29",20700.0,20700.0,18700.0,18700.0,200],["2026-09-30",19700.0,19700.0,19700.0,19700.0,0],["2026-10-01",19700.0,19700.0,19700.0,19700.0,0],["2026-10-02",19700.0,19700.0,19700.0,19700.0,0],["2026-10-05",19700.0,19700.0,19700.0,19700.0,0],["2026-10-06",19700.0,19700.0,19700.0,19700.0,0],["2026-10-07",19700.0,19700.0,19700.0,19700.0,0],["2026-10-08",19700.0,19700.0,19700.0,19700.0,100],["2026-10-09",19000.0,19000.0,18500.0,18500.0,200],["2026-10-12",18800.0,18800.0,18800.0,18800.0,0]]}