{"sym":"HPT","index":false,"bars":[["2010-06-17",2945.64,3027.46,2945.64,3027.46,5355],["2010-06-18",3240.2,3272.93,3191.11,3191.11,1744],["2010-06-21",3534.76,3534.76,3403.85,3403.85,3500],["2010-06-22",3518.4,3518.4,3518.4,3518.4,400],["2010-06-23",3518.4,3518.4,3518.4,3518.4,355],["2010-06-24",3518.4,3518.4,3174.74,3174.74,2773],["2010-06-25",2945.64,2945.64,2945.64,2945.64,1980],["2010-06-28",2994.73,2994.73,2880.18,2880.18,2543],["2010-06-29",2781.99,2912.91,2700.17,2912.91,2938],["2010-06-30",2749.26,2781.99,2700.17,2781.99,5088],["2010-07-01",2618.34,2618.34,2618.34,2618.34,500],["2010-07-02",2651.07,2880.18,2651.07,2880.18,2210],["2010-07-05",3011.09,3011.09,3011.09,3011.09,269],["2010-07-06",3272.93,3305.66,3125.65,3272.93,12430],["2010-07-07",3354.75,3354.75,3256.56,3256.56,4615],["2010-07-08",2945.64,2945.64,2945.64,2945.64,10],["2010-07-09",3191.11,3240.2,3109.28,3109.28,5410],["2010-07-12",3240.2,3272.93,3223.84,3272.93,16000],["2010-07-13",3109.28,3354.75,3109.28,3354.75,26013],["2010-07-14",3616.59,3616.59,2962.0,3600.22,2800],["2010-07-15",3272.93,3354.75,3272.93,3354.75,10802],["2010-07-16",3272.93,3649.32,3272.93,3649.32,44485],["2010-07-19",3878.42,3878.42,3845.69,3878.42,28500],["2010-07-20",3911.15,3943.88,3600.22,3845.69,11800],["2010-07-21",3812.96,3845.69,3567.49,3600.22,12600],["2010-07-22",3390.91,3510.79,3339.53,3425.16,4900],["2010-07-23",3579.29,3664.92,3579.29,3664.92,10700],["2010-07-26",3630.67,3630.67,3630.67,3630.67,3100],["2010-07-27",3510.79,3510.79,3510.79,3510.79,200],["2010-07-28",3356.66,3596.42,3356.66,3596.42,300],["2010-07-29",3596.42,3596.42,3510.79,3510.79,600],["2010-07-30",3236.77,3253.9,3219.65,3219.65,4600],["2010-08-02",3082.64,3082.64,3048.39,3048.39,4100],["2010-08-03",3048.39,3048.39,2979.89,3048.39,4400],["2010-08-04",3253.9,3305.28,3253.9,3305.28,1300],["2010-08-05",3253.9,3425.16,3048.39,3425.16,6200],["2010-08-06",3168.27,3168.27,2962.76,3168.27,1600],["2010-08-09",3082.64,3168.27,2979.89,3168.27,3300],["2010-08-10",2997.01,3082.64,2997.01,2997.01,1700],["2010-08-11",3031.27,3031.27,3031.27,3031.27,500],["2010-08-12",3168.27,3168.27,2911.38,3048.39,2000],["2010-08-13",3253.9,3253.9,3048.39,3116.89,1900],["2010-08-16",3048.39,3048.39,3048.39,3048.39,2000],["2010-08-17",3048.39,3168.27,3048.39,3048.39,3100],["2010-08-18",3065.52,3065.52,3065.52,3065.52,1000],["2010-08-19",3134.02,3185.4,2911.38,2911.38,2800],["2010-08-20",3082.64,3082.64,3082.64,3082.64,1500],["2010-08-23",3082.64,3082.64,2945.64,3082.64,2300],["2010-08-24",3099.77,3168.27,2911.38,2911.38,4700],["2010-08-25",2877.13,3048.39,2654.5,2654.5,5400],["2010-08-26",2911.38,2911.38,2911.38,2911.38,1000],["2010-08-27",2911.38,2911.38,2911.38,2911.38,1100],["2010-08-30",3134.02,3134.02,2997.01,2997.01,1100],["2010-08-31",3082.64,3082.64,3082.64,3082.64,500],["2010-09-01",3339.53,3339.53,3185.4,3185.4,1500],["2010-09-06",3185.4,3202.52,3185.4,3202.52,2000],["2010-09-07",2945.64,2997.01,2945.64,2997.01,2000],["2010-09-08",3116.89,3116.89,3116.89,3116.89,500],["2010-09-09",2945.64,3031.27,2945.64,3031.27,1000],["2010-09-10",3048.39,3048.39,3048.39,3048.39,500],["2010-09-13",3271.03,3271.03,3271.03,3271.03,200],["2010-09-14",2945.64,2945.64,2945.64,2945.64,1500],["2010-09-15",3168.27,3168.27,2911.38,2911.38,1200],["2010-09-16",2825.76,2825.76,2740.13,2757.25,3700],["2010-09-17",2979.89,2979.89,2671.62,2928.51,2000],["2010-09-20",2911.38,2911.38,2671.62,2671.62,3700],["2010-09-21",2740.13,2740.13,2740.13,2740.13,700],["2010-09-22",2740.13,2740.13,2740.13,2740.13,1300],["2010-09-23",2740.13,2740.13,2740.13,2740.13,600],["2010-09-24",2551.74,2551.74,2534.62,2534.62,3500],["2010-09-27",2740.13,2740.13,2483.24,2500.37,4400],["2010-09-28",2740.13,2740.13,2483.24,2483.24,2000],["2010-09-29",2654.5,2671.62,2397.61,2397.61,6000],["2010-09-30",2329.11,2654.5,2329.11,2397.61,4800],["2010-10-01",2568.87,2568.87,2500.37,2500.37,5500],["2010-10-04",2500.37,2603.12,2363.36,2603.12,5800],["2010-10-05",2585.99,2585.99,2585.99,2585.99,0],["2010-10-06",2568.87,2620.25,2568.87,2620.25,1700],["2010-10-07",2705.88,2705.88,2397.61,2603.12,8100],["2010-10-08",2654.5,2654.5,2654.5,2654.5,5000],["2010-10-11",2654.5,2654.5,2654.5,2654.5,0],["2010-10-12",2654.5,2654.5,2654.5,2654.5,0],["2010-10-13",2637.37,2688.75,2620.25,2620.25,7400],["2010-10-14",2654.5,2654.5,2654.5,2654.5,0],["2010-10-15",2448.99,2671.62,2448.99,2500.37,6000],["2010-10-18",2483.24,2483.24,2483.24,2483.24,400],["2010-10-19",2500.37,2671.62,2397.61,2397.61,20200],["2010-10-20",2740.13,2740.13,2740.13,2740.13,5000],["2010-10-21",2466.11,2466.11,2466.11,2466.11,2000],["2010-10-22",2654.5,2654.5,2654.5,2654.5,100],["2010-10-25",2483.24,2483.24,2483.24,2483.24,500],["2010-10-26",2500.37,2500.37,2483.24,2483.24,1300],["2010-10-27",2517.49,2620.25,2500.37,2585.99,9600],["2010-10-28",2585.99,2585.99,2585.99,2585.99,0],["2010-10-29",2585.99,2585.99,2585.99,2585.99,2000],["2010-11-01",2603.12,2603.12,2603.12,2603.12,500],["2010-11-02",2585.99,2603.12,2585.99,2585.99,6000],["2010-11-03",2585.99,2585.99,2585.99,2585.99,7200],["2010-11-04",2585.99,2585.99,2585.99,2585.99,2000],["2010-11-05",2568.87,2568.87,2551.74,2551.74,3000],["2010-11-08",2397.61,2483.24,2397.61,2483.24,3300],["2010-11-09",2448.99,2448.99,2448.99,2448.99,0],["2010-11-10",2329.11,2431.86,2329.11,2431.86,2500],["2010-11-11",2363.36,2380.49,2363.36,2363.36,3000],["2010-11-12",2363.36,2363.36,2363.36,2363.36,7300],["2010-11-15",2363.36,2363.36,2363.36,2363.36,9000],["2010-11-16",2363.36,2414.74,2363.36,2397.61,39500],["2010-11-17",2363.36,2397.61,2311.98,2397.61,12000],["2010-11-18",2397.61,2414.74,2397.61,2414.74,21300],["2010-11-19",2431.86,2448.99,2431.86,2448.99,4000],["2010-11-22",2483.24,2483.24,2448.99,2483.24,7000],["2010-11-23",2466.11,2466.11,2466.11,2466.11,0],["2010-11-24",2483.24,2483.24,2466.11,2466.11,5000],["2010-11-25",2483.24,2517.49,2483.24,2517.49,7300],["2010-11-26",2500.37,2500.37,2500.37,2500.37,7000],["2010-11-29",2568.87,2740.13,2568.87,2740.13,800],["2010-11-30",2688.75,2688.75,2534.62,2534.62,2500],["2010-12-01",2397.61,2483.24,2397.61,2483.24,4200],["2010-12-02",2397.61,2500.37,2397.61,2483.24,17000],["2010-12-03",2431.86,2568.87,2431.86,2568.87,6000],["2010-12-06",2534.62,2658.69,2481.44,2658.69,6600],["2010-12-07",2658.69,2658.69,2357.37,2357.37,7100],["2010-12-08",2570.07,2747.31,2570.07,2747.31,11900],["2010-12-09",2570.07,2570.07,2570.07,2570.07,1500],["2010-12-10",2587.79,2747.31,2587.79,2747.31,8200],["2010-12-13",2658.69,2658.69,2658.69,2658.69,200],["2010-12-14",2658.69,2658.69,2658.69,2658.69,0],["2010-12-15",2782.76,2835.94,2640.96,2640.96,3000],["2010-12-16",2499.17,2747.31,2499.17,2747.31,3000],["2010-12-17",2747.31,2747.31,2711.86,2711.86,3200],["2010-12-20",2729.59,2729.59,2658.69,2658.69,6000],["2010-12-21",2694.14,2694.14,2658.69,2658.69,3600],["2010-12-22",2658.69,2694.14,2658.69,2694.14,7700],["2010-12-23",2676.41,2676.41,2676.41,2676.41,2000],["2010-12-24",2676.41,2676.41,2676.41,2676.41,0],["2010-12-27",2658.69,2729.59,2658.69,2729.59,9500],["2010-12-28",2747.31,2835.94,2747.31,2835.94,8000],["2010-12-29",2835.94,2835.94,2800.49,2800.49,6300],["2010-12-30",2835.94,2835.94,2800.49,2818.21,14100],["2010-12-31",2835.94,2835.94,2835.94,2835.94,500],["2011-01-04",2835.94,2835.94,2835.94,2835.94,6000],["2011-01-05",2658.69,2658.69,2658.69,2658.69,1000],["2011-01-06",2658.69,2658.69,2658.69,2658.69,1500],["2011-01-07",2658.69,2924.56,2658.69,2658.69,6800],["2011-01-10",2871.38,2871.38,2871.38,2871.38,0],["2011-01-11",2871.38,2871.38,2871.38,2871.38,0],["2011-01-12",2871.38,2871.38,2871.38,2871.38,0],["2011-01-13",2871.38,2871.38,2871.38,2871.38,0],["2011-01-14",2871.38,2871.38,2871.38,2871.38,0],["2011-01-17",2694.14,2694.14,2694.14,2694.14,1800],["2011-01-18",2747.31,2747.31,2711.86,2711.86,10000],["2011-01-19",2729.59,2729.59,2729.59,2729.59,0],["2011-01-20",2747.31,2747.31,2711.86,2711.86,5900],["2011-01-21",2711.86,2711.86,2711.86,2711.86,2100],["2011-01-24",2747.31,2782.76,2711.86,2782.76,14100],["2011-01-25",2658.69,2711.86,2658.69,2676.41,3400],["2011-01-26",2711.86,2711.86,2711.86,2711.86,0],["2011-01-27",2676.41,2711.86,2676.41,2711.86,1100],["2011-01-28",2711.86,2711.86,2711.86,2711.86,0],["2011-02-08",2747.31,2800.49,2747.31,2800.49,5000],["2011-02-09",2835.94,2835.94,2747.31,2835.94,2800],["2011-02-10",2835.94,2835.94,2835.94,2835.94,5300],["2011-02-11",2747.31,2747.31,2747.31,2747.31,200],["2011-02-14",2835.94,2835.94,2782.76,2835.94,9700],["2011-02-15",2835.94,2835.94,2835.94,2835.94,100],["2011-02-16",2835.94,2977.73,2835.94,2977.73,2800],["2011-02-17",2835.94,2835.94,2835.94,2835.94,2500],["2011-02-18",2835.94,2835.94,2747.31,2747.31,3900],["2011-02-21",2765.04,2765.04,2765.04,2765.04,0],["2011-02-22",2765.04,2765.04,2765.04,2765.04,0],["2011-02-23",2765.04,2765.04,2765.04,2765.04,0],["2011-02-24",2835.94,2835.94,2835.94,2835.94,2600],["2011-02-25",2835.94,2871.38,2835.94,2871.38,500],["2011-02-28",2835.94,2835.94,2835.94,2835.94,1000],["2011-03-01",2835.94,2835.94,2835.94,2835.94,0],["2011-03-02",2835.94,2835.94,2835.94,2835.94,100],["2011-03-03",2747.31,2747.31,2658.69,2658.69,1200],["2011-03-04",2570.07,2747.31,2570.07,2747.31,800],["2011-03-07",2623.24,2623.24,2623.24,2623.24,0],["2011-03-08",2623.24,2623.24,2587.79,2587.79,1600],["2011-03-09",2570.07,2570.07,2534.62,2534.62,3300],["2011-03-10",2552.34,2552.34,2552.34,2552.34,0],["2011-03-11",2570.07,2570.07,2570.07,2570.07,5200],["2011-03-14",2481.44,2481.44,2428.27,2428.27,5300],["2011-03-15",2445.99,2445.99,2445.99,2445.99,200],["2011-03-16",2658.69,2658.69,2481.44,2481.44,1500],["2011-03-17",2481.44,2481.44,2481.44,2481.44,2000],["2011-03-18",2463.72,2658.69,2463.72,2658.69,1200],["2011-03-21",2499.17,2499.17,2499.17,2499.17,0],["2011-03-22",2499.17,2499.17,2499.17,2499.17,0],["2011-03-23",2481.44,2481.44,2481.44,2481.44,1500],["2011-03-24",2481.44,2481.44,2481.44,2481.44,0],["2011-03-25",2463.72,2463.72,2445.99,2445.99,4000],["2011-03-28",2463.72,2463.72,2463.72,2463.72,0],["2011-03-29",2463.72,2463.72,2445.99,2445.99,1500],["2011-03-30",2463.72,2463.72,2463.72,2463.72,0],["2011-03-31",2445.99,2445.99,2445.99,2445.99,1000],["2011-04-01",2445.99,2463.72,2445.99,2463.72,2000],["2011-04-04",2516.89,2516.89,2463.72,2463.72,500],["2011-04-05",2463.72,2463.72,2463.72,2463.72,1000],["2011-04-06",2463.72,2463.72,2463.72,2463.72,0],["2011-04-07",2463.72,2463.72,2463.72,2463.72,0],["2011-04-08",2428.27,2428.27,2392.82,2392.82,2000],["2011-04-13",2410.55,2410.55,2410.55,2410.55,0],["2011-04-14",2410.55,2410.55,2410.55,2410.55,0],["2011-04-15",2481.44,2481.44,2481.44,2481.44,100],["2011-04-18",2481.44,2481.44,2481.44,2481.44,0],["2011-04-19",2481.44,2481.44,2481.44,2481.44,0],["2011-04-20",2481.44,2481.44,2481.44,2481.44,0],["2011-04-21",2481.44,2481.44,2481.44,2481.44,0],["2011-04-22",2392.82,2392.82,2392.82,2392.82,1300],["2011-04-25",2410.55,2410.55,2410.55,2410.55,200],["2011-04-26",2392.82,2392.82,2392.82,2392.82,500],["2011-04-27",2410.55,2410.55,2392.82,2392.82,2400],["2011-04-28",2392.82,2392.82,2392.82,2392.82,1000],["2011-04-29",2375.1,2428.27,2339.65,2428.27,1700],["2011-05-04",2392.82,2392.82,2392.82,2392.82,0],["2011-05-05",2392.82,2392.82,2392.82,2392.82,0],["2011-05-06",2375.1,2375.1,2375.1,2375.1,500],["2011-05-09",2375.1,2375.1,2375.1,2375.1,0],["2011-05-10",2375.1,2375.1,2375.1,2375.1,0],["2011-05-11",2375.1,2375.1,2375.1,2375.1,500],["2011-05-12",2375.1,2375.1,2375.1,2375.1,0],["2011-05-13",2321.92,2321.92,2321.92,2321.92,1600],["2011-05-16",2126.95,2126.95,2126.95,2126.95,100],["2011-05-17",2215.57,2339.65,2215.57,2339.65,1500],["2011-05-18",2463.72,2463.72,2463.72,2463.72,100],["2011-05-19",2640.96,2640.96,2640.96,2640.96,100],["2011-05-20",2694.14,2694.14,2694.14,2694.14,100],["2011-05-23",2694.14,2694.14,2694.14,2694.14,0],["2011-05-24",2694.14,2694.14,2694.14,2694.14,0],["2011-05-25",2924.56,2924.56,2924.56,2924.56,100],["2011-05-26",2924.56,2924.56,2924.56,2924.56,0],["2011-05-27",2924.56,2924.56,2924.56,2924.56,100],["2011-05-30",2640.96,2640.96,2640.96,2640.96,100],["2011-05-31",2640.96,2640.96,2640.96,2640.96,0],["2011-06-01",2392.82,2392.82,2392.82,2392.82,100],["2011-06-02",2392.82,2392.82,2392.82,2392.82,0],["2011-06-03",2215.57,2215.57,2162.4,2197.85,2500],["2011-06-06",2197.85,2197.85,2197.85,2197.85,0],["2011-06-07",2410.55,2410.55,2410.55,2410.55,1000],["2011-06-08",2233.3,2233.3,2233.3,2233.3,1000],["2011-06-09",2233.3,2233.3,2233.3,2233.3,0],["2011-06-10",2410.55,2410.55,2410.55,2410.55,2700],["2011-06-13",2215.57,2215.57,2215.57,2215.57,200],["2011-06-14",2215.57,2215.57,2215.57,2215.57,0],["2011-06-15",2215.57,2215.57,2215.57,2215.57,0],["2011-06-16",2215.57,2215.57,2215.57,2215.57,0],["2011-06-17",2428.27,2428.27,2428.27,2428.27,500],["2011-06-20",2658.69,2658.69,2658.69,2658.69,2500],["2011-06-21",2658.69,2658.69,2658.69,2658.69,900],["2011-06-22",2392.82,2392.82,2392.82,2392.82,100],["2011-06-23",2392.82,2392.82,2392.82,2392.82,0],["2011-06-24",2392.82,2392.82,2392.82,2392.82,0],["2011-06-27",2392.82,2392.82,2392.82,2392.82,0],["2011-06-28",2392.82,2392.82,2392.82,2392.82,0],["2011-06-29",2392.82,2392.82,2392.82,2392.82,0],["2011-06-30",2392.82,2392.82,2392.82,2392.82,0],["2011-07-01",2392.82,2392.82,2392.82,2392.82,0],["2011-07-04",2304.2,2304.2,2304.2,2304.2,1000],["2011-07-05",2304.2,2304.2,2304.2,2304.2,500],["2011-07-06",2304.2,2304.2,2304.2,2304.2,0],["2011-07-07",2304.2,2304.2,2304.2,2304.2,0],["2011-07-08",2304.2,2304.2,2304.2,2304.2,0],["2011-07-11",2304.2,2304.2,2304.2,2304.2,0],["2011-07-12",2304.2,2304.2,2304.2,2304.2,0],["2011-07-13",2304.2,2304.2,2304.2,2304.2,0],["2011-07-14",2304.2,2304.2,2304.2,2304.2,0],["2011-07-15",2304.2,2304.2,2304.2,2304.2,0],["2011-07-18",2304.2,2304.2,2304.2,2304.2,0],["2011-07-19",2304.2,2304.2,2304.2,2304.2,0],["2011-07-20",2304.2,2304.2,2304.2,2304.2,0],["2011-07-21",2304.2,2304.2,2304.2,2304.2,0],["2011-07-22",2304.2,2304.2,2304.2,2304.2,0],["2011-07-25",2304.2,2304.2,2304.2,2304.2,0],["2011-07-26",2304.2,2304.2,2304.2,2304.2,0],["2011-07-27",2304.2,2304.2,2304.2,2304.2,0],["2011-07-28",2304.2,2304.2,2304.2,2304.2,0],["2011-07-29",2304.2,2304.2,2304.2,2304.2,0],["2011-08-01",2304.2,2304.2,2304.2,2304.2,0],["2011-08-02",2304.2,2304.2,2304.2,2304.2,0],["2011-08-03",2304.2,2304.2,2304.2,2304.2,0],["2011-08-04",2481.44,2481.44,2481.44,2481.44,1000],["2011-08-05",2481.44,2481.44,2481.44,2481.44,0],["2011-08-08",2481.44,2481.44,2481.44,2481.44,0],["2011-08-09",2481.44,2481.44,2481.44,2481.44,0],["2011-08-10",2481.44,2481.44,2481.44,2481.44,0],["2011-08-11",2481.44,2481.44,2481.44,2481.44,0],["2011-08-12",2481.44,2481.44,2481.44,2481.44,0],["2011-08-15",2481.44,2481.44,2481.44,2481.44,0],["2011-08-16",2481.44,2481.44,2481.44,2481.44,0],["2011-08-17",2481.44,2481.44,2481.44,2481.44,0],["2011-08-18",2481.44,2481.44,2481.44,2481.44,0],["2011-08-19",2481.44,2481.44,2481.44,2481.44,0],["2011-08-22",2516.89,2516.89,2516.89,2516.89,500],["2011-08-23",2516.89,2516.89,2516.89,2516.89,0],["2011-08-24",2516.89,2516.89,2516.89,2516.89,0],["2011-08-25",2481.44,2481.44,2445.99,2445.99,600],["2011-08-26",2481.44,2481.44,2481.44,2481.44,0],["2011-08-29",2481.44,2481.44,2481.44,2481.44,0],["2011-08-30",2481.44,2481.44,2481.44,2481.44,0],["2011-08-31",2481.44,2481.44,2481.44,2481.44,0],["2011-09-01",2481.44,2481.44,2481.44,2481.44,0],["2011-09-05",2481.44,2481.44,2481.44,2481.44,0],["2011-09-06",2392.82,2392.82,2392.82,2392.82,200],["2011-09-07",2392.82,2392.82,2392.82,2392.82,0],["2011-09-08",2392.82,2392.82,2392.82,2392.82,0],["2011-09-09",2392.82,2392.82,2392.82,2392.82,0],["2011-09-12",2392.82,2392.82,2392.82,2392.82,0],["2011-09-13",2297.11,2297.11,2297.11,2297.11,600],["2011-09-14",2526.82,2526.82,2526.82,2526.82,100],["2011-09-15",2526.82,2526.82,2526.82,2526.82,0],["2011-09-16",2526.82,2526.82,2526.82,2526.82,0],["2011-09-19",2526.82,2526.82,2526.82,2526.82,0],["2011-09-20",2526.82,2526.82,2526.82,2526.82,0],["2011-09-21",2526.82,2526.82,2526.82,2526.82,0],["2011-09-22",2526.82,2526.82,2526.82,2526.82,0],["2011-09-23",2277.97,2277.97,2277.97,2277.97,1000],["2011-09-26",2277.97,2277.97,2277.97,2277.97,0],["2011-09-27",2277.97,2277.97,2277.97,2277.97,0],["2011-09-28",2277.97,2277.97,2277.97,2277.97,0],["2011-09-29",2488.53,2488.53,2488.53,2488.53,1600],["2011-09-30",2718.24,2718.24,2718.24,2718.24,600],["2011-10-03",2718.24,2718.24,2718.24,2718.24,0],["2011-10-04",2718.24,2718.24,2718.24,2718.24,0],["2011-10-05",2718.24,2718.24,2718.24,2718.24,0],["2011-10-06",2718.24,2718.24,2718.24,2718.24,0],["2011-10-07",2718.24,2718.24,2718.24,2718.24,0],["2011-10-10",2718.24,2718.24,2718.24,2718.24,0],["2011-10-11",2718.24,2718.24,2718.24,2718.24,0],["2011-10-12",2718.24,2718.24,2718.24,2718.24,0],["2011-10-13",2718.24,2718.24,2718.24,2718.24,0],["2011-10-14",2718.24,2718.24,2718.24,2718.24,0],["2011-10-17",2718.24,2718.24,2718.24,2718.24,0],["2011-10-18",2450.25,2450.25,2450.25,2450.25,100],["2011-10-19",2220.54,2220.54,2220.54,2220.54,100],["2011-10-20",2009.97,2220.54,2009.97,2220.54,2900],["2011-10-21",2201.39,2201.39,2201.39,2201.39,400],["2011-10-24",2297.11,2297.11,2297.11,2297.11,400],["2011-10-25",2297.11,2297.11,2297.11,2297.11,1200],["2011-10-26",2297.11,2297.11,2297.11,2297.11,0],["2011-10-27",2392.82,2392.82,2392.82,2392.82,100],["2011-10-28",2392.82,2392.82,2392.82,2392.82,0],["2011-10-31",2163.11,2163.11,2163.11,2163.11,3600],["2011-11-01",2163.11,2163.11,2163.11,2163.11,0],["2011-11-02",2163.11,2163.11,2163.11,2163.11,0],["2011-11-03",2163.11,2163.11,2163.11,2163.11,0],["2011-11-04",2163.11,2163.11,2163.11,2163.11,0],["2011-11-07",2163.11,2163.11,2163.11,2163.11,0],["2011-11-08",2163.11,2163.11,2163.11,2163.11,0],["2011-11-09",2163.11,2163.11,2163.11,2163.11,0],["2011-11-10",2163.11,2163.11,2163.11,2163.11,0],["2011-11-11",2163.11,2163.11,2163.11,2163.11,0],["2011-11-14",2201.39,2201.39,2201.39,2201.39,1400],["2011-11-15",2201.39,2201.39,2201.39,2201.39,0],["2011-11-16",2201.39,2201.39,2201.39,2201.39,0],["2011-11-17",2201.39,2201.39,2201.39,2201.39,0],["2011-11-18",2201.39,2201.39,2201.39,2201.39,0],["2011-11-21",2201.39,2201.39,2201.39,2201.39,0],["2011-11-22",2201.39,2201.39,2201.39,2201.39,0],["2011-11-23",2201.39,2201.39,2201.39,2201.39,0],["2011-11-24",2201.39,2201.39,2201.39,2201.39,0],["2011-11-25",2201.39,2201.39,2201.39,2201.39,0],["2011-11-28",2201.39,2201.39,2201.39,2201.39,0],["2011-11-29",2201.39,2201.39,2201.39,2201.39,0],["2011-11-30",2201.39,2201.39,2201.39,2201.39,0],["2011-12-01",2201.39,2201.39,2201.39,2201.39,0],["2011-12-02",2201.39,2201.39,2201.39,2201.39,0],["2011-12-05",2201.39,2201.39,2201.39,2201.39,0],["2011-12-06",2201.39,2201.39,2201.39,2201.39,0],["2011-12-07",2201.39,2201.39,2201.39,2201.39,0],["2011-12-08",2201.39,2201.39,2201.39,2201.39,0],["2011-12-09",2201.39,2201.39,2201.39,2201.39,0],["2011-12-12",2201.39,2201.39,2201.39,2201.39,0],["2011-12-13",2201.39,2201.39,2201.39,2201.39,0],["2011-12-14",2201.39,2201.39,2201.39,2201.39,0],["2011-12-15",2201.39,2201.39,2201.39,2201.39,0],["2011-12-16",2201.39,2201.39,2201.39,2201.39,0],["2011-12-19",2201.39,2201.39,2201.39,2201.39,0],["2011-12-20",2201.39,2201.39,2201.39,2201.39,0],["2011-12-21",1320.84,1320.84,1320.84,1320.84,5400],["2011-12-22",1320.84,1320.84,1320.84,1320.84,0],["2011-12-23",1339.98,1435.69,1339.98,1435.69,700],["2011-12-26",1359.12,1359.12,1359.12,1359.12,0],["2011-12-27",1493.12,1493.12,1493.12,1493.12,800],["2011-12-28",1627.12,1627.12,1569.69,1569.69,3000],["2011-12-29",1741.97,1741.97,1741.97,1741.97,300],["2011-12-30",1914.26,1914.26,1914.26,1914.26,1600],["2012-01-03",1914.26,1914.26,1914.26,1914.26,0],["2012-01-04",1952.54,1952.54,1952.54,1952.54,500],["2012-01-05",1952.54,1952.54,1952.54,1952.54,0],["2012-01-06",1952.54,1952.54,1952.54,1952.54,0],["2012-01-09",1952.54,1952.54,1952.54,1952.54,0],["2012-01-10",1952.54,1952.54,1952.54,1952.54,0],["2012-01-11",1952.54,1952.54,1952.54,1952.54,0],["2012-01-12",1952.54,1952.54,1952.54,1952.54,0],["2012-01-13",1952.54,1952.54,1952.54,1952.54,0],["2012-01-16",1952.54,1952.54,1952.54,1952.54,0],["2012-01-17",1952.54,1952.54,1952.54,1952.54,0],["2012-01-18",1952.54,1952.54,1952.54,1952.54,0],["2012-01-19",1952.54,1952.54,1952.54,1952.54,0],["2012-01-20",1952.54,1952.54,1952.54,1952.54,0],["2012-01-30",1952.54,1952.54,1952.54,1952.54,0],["2012-01-31",1952.54,1952.54,1952.54,1952.54,0],["2012-02-01",1952.54,1952.54,1952.54,1952.54,0],["2012-02-03",1952.54,1952.54,1952.54,1952.54,100],["2012-02-06",1952.54,1952.54,1952.54,1952.54,0],["2012-02-07",1952.54,1952.54,1952.54,1952.54,0],["2012-02-08",1952.54,1952.54,1952.54,1952.54,0],["2012-02-09",1952.54,1952.54,1952.54,1952.54,0],["2012-02-10",1952.54,1952.54,1952.54,1952.54,0],["2012-02-13",2009.97,2009.97,2009.97,2009.97,500],["2012-02-14",2009.97,2009.97,2009.97,2009.97,1000],["2012-02-15",2009.97,2009.97,2009.97,2009.97,0],["2012-02-16",2009.97,2009.97,2009.97,2009.97,500],["2012-02-17",2009.97,2009.97,2009.97,2009.97,700],["2012-02-20",2009.97,2009.97,2009.97,2009.97,0],["2012-02-21",2105.68,2105.68,2105.68,2105.68,200],["2012-02-22",2105.68,2105.68,2105.68,2105.68,0],["2012-02-23",2105.68,2105.68,2105.68,2105.68,0],["2012-02-24",2105.68,2105.68,2105.68,2105.68,0],["2012-02-27",2105.68,2105.68,2105.68,2105.68,0],["2012-02-28",2105.68,2105.68,2105.68,2105.68,0],["2012-02-29",2105.68,2105.68,2105.68,2105.68,0],["2012-03-01",2105.68,2105.68,2105.68,2105.68,0],["2012-03-02",2105.68,2105.68,2105.68,2105.68,0],["2012-03-05",2009.97,2009.97,1933.4,1933.4,1300],["2012-03-06",1990.83,1990.83,1990.83,1990.83,0],["2012-03-07",2009.97,2009.97,2009.97,2009.97,300],["2012-03-08",2009.97,2009.97,2009.97,2009.97,1000],["2012-03-09",2009.97,2009.97,2009.97,2009.97,0],["2012-03-12",2009.97,2009.97,2009.97,2009.97,0],["2012-03-13",2009.97,2009.97,1914.26,1914.26,1300],["2012-03-14",1914.26,1914.26,1914.26,1914.26,1000],["2012-03-15",2009.97,2009.97,2009.97,2009.97,100],["2012-03-16",1914.26,1914.26,1818.54,1818.54,10000],["2012-03-19",2220.54,2220.54,2105.68,2105.68,3000],["2012-03-20",1722.83,1722.83,1722.83,1722.83,6200],["2012-03-21",1895.11,1895.11,1895.11,1895.11,300],["2012-03-22",1895.11,1895.11,1895.11,1895.11,0],["2012-03-23",1895.11,1895.11,1895.11,1895.11,0],["2012-03-26",1914.26,1914.26,1914.26,1914.26,100],["2012-03-27",1914.26,1914.26,1914.26,1914.26,0],["2012-03-28",1914.26,1914.26,1914.26,1914.26,100],["2012-03-29",1722.83,1722.83,1722.83,1722.83,8500],["2012-03-30",1722.83,1722.83,1722.83,1722.83,0],["2012-04-03",1722.83,1722.83,1722.83,1722.83,0],["2012-04-04",1722.83,1722.83,1722.83,1722.83,0],["2012-04-05",1722.83,1722.83,1722.83,1722.83,0],["2012-04-06",1895.11,1895.11,1895.11,1895.11,200],["2012-04-09",1952.54,1952.54,1952.54,1952.54,500],["2012-04-10",1952.54,1952.54,1952.54,1952.54,500],["2012-04-11",1952.54,1952.54,1952.54,1952.54,0],["2012-04-12",1952.54,1952.54,1952.54,1952.54,0],["2012-04-13",1952.54,1952.54,1952.54,1952.54,0],["2012-04-16",1761.12,1761.12,1761.12,1761.12,1000],["2012-04-17",1588.83,1933.4,1588.83,1933.4,1900],["2012-04-18",1933.4,1933.4,1933.4,1933.4,2000],["2012-04-19",1933.4,1933.4,1933.4,1933.4,0],["2012-04-20",1933.4,1933.4,1741.97,1933.4,9400],["2012-04-23",1933.4,1933.4,1933.4,1933.4,1000],["2012-04-24",1933.4,1933.4,1933.4,1933.4,900],["2012-04-25",1933.4,1933.4,1933.4,1933.4,0],["2012-04-26",1971.68,2009.97,1971.68,2009.97,6100],["2012-04-27",1818.54,1818.54,1818.54,1818.54,1100],["2012-05-02",1952.54,1952.54,1933.4,1952.54,1200],["2012-05-03",1952.54,1952.54,1952.54,1952.54,0],["2012-05-04",1952.54,1952.54,1952.54,1952.54,1000],["2012-05-07",1952.54,1952.54,1952.54,1952.54,3000],["2012-05-08",1952.54,1952.54,1952.54,1952.54,0],["2012-05-09",1971.68,1971.68,1971.68,1971.68,1200],["2012-05-10",1971.68,1971.68,1971.68,1971.68,0],["2012-05-11",1952.54,1971.68,1952.54,1952.54,3500],["2012-05-14",1914.26,1933.4,1914.26,1914.26,3000],["2012-05-15",1914.26,1914.26,1914.26,1914.26,1300],["2012-05-16",1914.26,1914.26,1914.26,1914.26,0],["2012-05-17",1952.54,1952.54,1952.54,1952.54,3000],["2012-05-18",1914.26,1914.26,1914.26,1914.26,1000],["2012-05-21",1952.54,1952.54,1952.54,1952.54,3000],["2012-05-22",1933.4,1933.4,1933.4,1933.4,2000],["2012-05-23",1971.68,1971.68,1971.68,1971.68,400],["2012-05-24",1952.54,1952.54,1952.54,1952.54,1000],["2012-05-25",1952.54,1952.54,1952.54,1952.54,1000],["2012-05-28",1952.54,1952.54,1952.54,1952.54,0],["2012-05-29",1952.54,1952.54,1952.54,1952.54,0],["2012-05-30",1952.54,1952.54,1952.54,1952.54,0],["2012-05-31",1952.54,1952.54,1952.54,1952.54,0],["2012-06-01",1952.54,1952.54,1952.54,1952.54,9000],["2012-06-04",1952.54,1952.54,1952.54,1952.54,0],["2012-06-05",1971.68,1971.68,1971.68,1971.68,500],["2012-06-06",1971.68,1971.68,1971.68,1971.68,0],["2012-06-07",1971.68,1971.68,1971.68,1971.68,0],["2012-06-08",1971.68,1971.68,1971.68,1971.68,0],["2012-06-11",1971.68,1971.68,1971.68,1971.68,0],["2012-06-12",1952.54,1952.54,1952.54,1952.54,2000],["2012-06-13",1952.54,1952.54,1952.54,1952.54,800],["2012-06-14",1952.54,1952.54,1952.54,1952.54,0],["2012-06-15",1952.54,1952.54,1952.54,1952.54,1000],["2012-06-18",1971.68,1971.68,1971.68,1971.68,2000],["2012-06-19",1971.68,1971.68,1971.68,1971.68,0],["2012-06-20",1971.68,1971.68,1971.68,1971.68,0],["2012-06-21",1971.68,1971.68,1971.68,1971.68,0],["2012-06-22",1971.68,1971.68,1971.68,1971.68,0],["2012-06-25",1971.68,1971.68,1971.68,1971.68,0],["2012-06-26",1914.26,1971.68,1914.26,1914.26,3600],["2012-06-27",1952.54,1952.54,1952.54,1952.54,1900],["2012-06-28",1952.54,1952.54,1952.54,1952.54,0],["2012-06-29",1952.54,1952.54,1952.54,1952.54,0],["2012-07-02",1952.54,1952.54,1952.54,1952.54,0],["2012-07-03",1952.54,1952.54,1952.54,1952.54,0],["2012-07-04",1952.54,1952.54,1952.54,1952.54,0],["2012-07-05",1952.54,1952.54,1952.54,1952.54,0],["2012-07-06",1971.68,1971.68,1971.68,1971.68,1000],["2012-07-09",1971.68,1971.68,1971.68,1971.68,100],["2012-07-10",1971.68,1971.68,1971.68,1971.68,0],["2012-07-11",1971.68,1971.68,1971.68,1971.68,0],["2012-07-12",1971.68,1971.68,1971.68,1971.68,0],["2012-07-13",1971.68,1971.68,1971.68,1971.68,0],["2012-07-16",2168.85,2168.85,2168.85,2168.85,2000],["2012-07-17",2168.85,2168.85,2168.85,2168.85,0],["2012-07-18",2168.85,2168.85,2168.85,2168.85,0],["2012-07-19",2190.76,2190.76,2190.76,2190.76,1000],["2012-07-20",2190.76,2190.76,2190.76,2190.76,0],["2012-07-23",2190.76,2190.76,2190.76,2190.76,0],["2012-07-24",2190.76,2190.76,2190.76,2190.76,0],["2012-07-25",2190.76,2190.76,2190.76,2190.76,0],["2012-07-26",2190.76,2190.76,2190.76,2190.76,0],["2012-07-27",2190.76,2190.76,2190.76,2190.76,0],["2012-07-30",2190.76,2190.76,2190.76,2190.76,0],["2012-07-31",2190.76,2190.76,2190.76,2190.76,0],["2012-08-01",2190.76,2190.76,2190.76,2190.76,0],["2012-08-02",2190.76,2190.76,2190.76,2190.76,0],["2012-08-03",2190.76,2190.76,2190.76,2190.76,0],["2012-08-06",2190.76,2190.76,2190.76,2190.76,0],["2012-08-07",2190.76,2190.76,2190.76,2190.76,0],["2012-08-08",2190.76,2190.76,2190.76,2190.76,0],["2012-08-09",2190.76,2190.76,2190.76,2190.76,0],["2012-08-10",2190.76,2190.76,2190.76,2190.76,0],["2012-08-13",2190.76,2190.76,2190.76,2190.76,0],["2012-08-14",2190.76,2190.76,2190.76,2190.76,0],["2012-08-15",2190.76,2190.76,2190.76,2190.76,0],["2012-08-16",2190.76,2190.76,2190.76,2190.76,1000],["2012-08-17",2190.76,2190.76,2190.76,2190.76,0],["2012-08-20",2190.76,2190.76,2190.76,2190.76,0],["2012-08-21",2190.76,2190.76,2190.76,2190.76,0],["2012-08-22",2190.76,2190.76,2190.76,2190.76,0],["2012-08-23",2190.76,2190.76,2190.76,2190.76,0],["2012-08-24",2190.76,2190.76,2190.76,2190.76,0],["2012-08-27",2190.76,2190.76,2190.76,2190.76,0],["2012-08-28",2190.76,2190.76,2190.76,2190.76,0],["2012-08-29",2190.76,2190.76,2190.76,2190.76,0],["2012-08-30",1971.68,1971.68,1971.68,1971.68,1000],["2012-08-31",1971.68,1971.68,1971.68,1971.68,0],["2012-09-04",1971.68,1971.68,1971.68,1971.68,0],["2012-09-05",1971.68,1971.68,1971.68,1971.68,0],["2012-09-06",1971.68,1971.68,1971.68,1971.68,0],["2012-09-07",1971.68,1971.68,1971.68,1971.68,0],["2012-09-10",2125.04,2125.04,2125.04,2125.04,500],["2012-09-11",2125.04,2125.04,2125.04,2125.04,0],["2012-09-12",2125.04,2125.04,2125.04,2125.04,0],["2012-09-13",2125.04,2125.04,2125.04,2125.04,0],["2012-09-14",2125.04,2125.04,2125.04,2125.04,0],["2012-09-17",2125.04,2125.04,2125.04,2125.04,0],["2012-09-18",1971.68,1971.68,1971.68,1971.68,100],["2012-09-19",1971.68,1971.68,1971.68,1971.68,0],["2012-09-20",1905.96,1905.96,1905.96,1905.96,800],["2012-09-21",1905.96,1905.96,1905.96,1905.96,0],["2012-09-24",1905.96,1905.96,1905.96,1905.96,0],["2012-09-25",1905.96,1905.96,1905.96,1905.96,0],["2012-09-26",1905.96,1905.96,1905.96,1905.96,0],["2012-09-27",1905.96,1905.96,1905.96,1905.96,0],["2012-09-28",2081.22,2081.22,2081.22,2081.22,500],["2012-10-01",2081.22,2081.22,2081.22,2081.22,0],["2012-10-02",2081.22,2081.22,2081.22,2081.22,0],["2012-10-03",2081.22,2081.22,2081.22,2081.22,0],["2012-10-04",2081.22,2081.22,2081.22,2081.22,0],["2012-10-05",2081.22,2081.22,2081.22,2081.22,0],["2012-10-08",2081.22,2081.22,2081.22,2081.22,0],["2012-10-09",2081.22,2081.22,2081.22,2081.22,0],["2012-10-10",2081.22,2081.22,2081.22,2081.22,0],["2012-10-11",2081.22,2081.22,2081.22,2081.22,0],["2012-10-12",2081.22,2081.22,2081.22,2081.22,0],["2012-10-15",2081.22,2081.22,2081.22,2081.22,0],["2012-10-16",1884.05,1884.05,1884.05,1884.05,500],["2012-10-17",1884.05,1884.05,1884.05,1884.05,0],["2012-10-18",1884.05,1884.05,1884.05,1884.05,0],["2012-10-19",1884.05,1884.05,1884.05,1884.05,0],["2012-10-22",1884.05,1884.05,1884.05,1884.05,0],["2012-10-23",1884.05,1884.05,1884.05,1884.05,0],["2012-10-24",1884.05,1884.05,1884.05,1884.05,0],["2012-10-25",1884.05,1884.05,1884.05,1884.05,0],["2012-10-26",1884.05,1884.05,1884.05,1884.05,0],["2012-10-29",1884.05,1884.05,1884.05,1884.05,0],["2012-10-30",1884.05,1884.05,1884.05,1884.05,0],["2012-10-31",1884.05,1884.05,1884.05,1884.05,0],["2012-11-01",1884.05,1884.05,1884.05,1884.05,0],["2012-11-02",1884.05,1884.05,1884.05,1884.05,0],["2012-11-05",1884.05,1884.05,1884.05,1884.05,0],["2012-11-06",1884.05,1884.05,1884.05,1884.05,0],["2012-11-07",1884.05,1884.05,1884.05,1884.05,0],["2012-11-08",1884.05,1884.05,1884.05,1884.05,0],["2012-11-09",1884.05,1884.05,1884.05,1884.05,0],["2012-11-12",1949.78,1949.78,1949.78,1949.78,100],["2012-11-13",1949.78,1949.78,1949.78,1949.78,0],["2012-11-14",1949.78,1949.78,1949.78,1949.78,0],["2012-11-15",1949.78,1949.78,1949.78,1949.78,0],["2012-11-16",1949.78,1949.78,1949.78,1949.78,0],["2012-11-19",1949.78,1949.78,1949.78,1949.78,0],["2012-11-20",1949.78,1949.78,1949.78,1949.78,0],["2012-11-21",1949.78,1949.78,1949.78,1949.78,0],["2012-11-22",1949.78,1949.78,1949.78,1949.78,0],["2012-11-23",1949.78,1949.78,1949.78,1949.78,0],["2012-11-26",1949.78,1949.78,1949.78,1949.78,0],["2012-11-27",1949.78,1949.78,1949.78,1949.78,0],["2012-11-28",1949.78,1949.78,1949.78,1949.78,0],["2012-11-29",1949.78,1949.78,1949.78,1949.78,0],["2012-11-30",1949.78,1949.78,1949.78,1949.78,0],["2012-12-03",1949.78,1949.78,1949.78,1949.78,0],["2012-12-04",1949.78,1949.78,1949.78,1949.78,0],["2012-12-05",1949.78,1949.78,1949.78,1949.78,0],["2012-12-06",1949.78,1949.78,1949.78,1949.78,0],["2012-12-07",1949.78,1949.78,1949.78,1949.78,0],["2012-12-10",1949.78,1949.78,1949.78,1949.78,0],["2012-12-11",1949.78,1949.78,1949.78,1949.78,0],["2012-12-12",1949.78,1949.78,1949.78,1949.78,0],["2012-12-13",1949.78,1949.78,1949.78,1949.78,0],["2012-12-14",1949.78,1949.78,1949.78,1949.78,0],["2012-12-17",1949.78,1949.78,1949.78,1949.78,0],["2012-12-18",1862.15,1862.15,1862.15,1862.15,1000],["2012-12-19",1862.15,1862.15,1862.15,1862.15,0],["2012-12-20",1686.89,1686.89,1686.89,1686.89,1000],["2012-12-21",1533.53,1533.53,1533.53,1533.53,3000],["2012-12-24",1533.53,1533.53,1533.53,1533.53,0],["2012-12-25",1380.18,1380.18,1380.18,1380.18,600],["2012-12-26",1423.99,1467.81,1380.18,1467.81,900],["2012-12-27",1489.72,1489.72,1489.72,1489.72,300],["2012-12-28",1621.16,1621.16,1621.16,1621.16,700],["2013-01-02",1533.53,1533.53,1533.53,1533.53,1000],["2013-01-03",1533.53,1533.53,1533.53,1533.53,0],["2013-01-04",1533.53,1533.53,1533.53,1533.53,0],["2013-01-07",1533.53,1533.53,1533.53,1533.53,0],["2013-01-08",1533.53,1533.53,1533.53,1533.53,0],["2013-01-09",1533.53,1533.53,1533.53,1533.53,0],["2013-01-10",1533.53,1533.53,1533.53,1533.53,0],["2013-01-11",1533.53,1533.53,1533.53,1533.53,0],["2013-01-14",1533.53,1533.53,1533.53,1533.53,0],["2013-01-15",1533.53,1533.53,1533.53,1533.53,0],["2013-01-16",1533.53,1533.53,1533.53,1533.53,0],["2013-01-17",1533.53,1533.53,1533.53,1533.53,0],["2013-01-18",1533.53,1533.53,1533.53,1533.53,0],["2013-01-21",1533.53,1533.53,1533.53,1533.53,0],["2013-01-22",1533.53,1533.53,1533.53,1533.53,0],["2013-01-23",1533.53,1533.53,1533.53,1533.53,0],["2013-01-24",1533.53,1533.53,1533.53,1533.53,0],["2013-01-25",1533.53,1533.53,1533.53,1533.53,2100],["2013-01-28",1686.89,1686.89,1686.89,1686.89,200],["2013-01-29",1686.89,1686.89,1686.89,1686.89,0],["2013-01-30",1686.89,1686.89,1686.89,1686.89,0],["2013-01-31",1686.89,1686.89,1686.89,1686.89,0],["2013-02-01",1686.89,1686.89,1686.89,1686.89,0],["2013-02-04",1686.89,1686.89,1686.89,1686.89,0],["2013-02-05",1686.89,1686.89,1686.89,1686.89,0],["2013-02-06",1686.89,1686.89,1686.89,1686.89,0],["2013-02-07",1686.89,1686.89,1686.89,1686.89,0],["2013-02-08",1686.89,1686.89,1686.89,1686.89,0],["2013-02-18",1533.53,1533.53,1533.53,1533.53,100],["2013-02-19",1533.53,1533.53,1533.53,1533.53,0],["2013-02-20",1489.72,1489.72,1489.72,1489.72,100],["2013-02-21",1358.27,1358.27,1358.27,1358.27,3100],["2013-02-22",1489.72,1489.72,1489.72,1489.72,1000],["2013-02-25",1489.72,1489.72,1489.72,1489.72,0],["2013-02-26",1489.72,1489.72,1489.72,1489.72,0],["2013-02-27",1489.72,1489.72,1489.72,1489.72,0],["2013-02-28",1489.72,1489.72,1489.72,1489.72,0],["2013-03-01",1489.72,1489.72,1489.72,1489.72,0],["2013-03-04",1489.72,1489.72,1489.72,1489.72,0],["2013-03-05",1489.72,1489.72,1489.72,1489.72,0],["2013-03-06",1489.72,1489.72,1489.72,1489.72,0],["2013-03-07",1489.72,1489.72,1489.72,1489.72,0],["2013-03-08",1489.72,1489.72,1489.72,1489.72,0],["2013-03-11",1489.72,1489.72,1489.72,1489.72,0],["2013-03-12",1621.16,1621.16,1621.16,1621.16,2000],["2013-03-13",1621.16,1621.16,1621.16,1621.16,0],["2013-03-14",1533.53,1533.53,1533.53,1533.53,100],["2013-03-15",1664.98,1664.98,1664.98,1664.98,100],["2013-03-18",1664.98,1664.98,1664.98,1664.98,0],["2013-03-19",1664.98,1664.98,1664.98,1664.98,0],["2013-03-20",1664.98,1664.98,1664.98,1664.98,0],["2013-03-21",1664.98,1664.98,1664.98,1664.98,0],["2013-03-22",1511.62,1511.62,1511.62,1511.62,100],["2013-03-25",1533.53,1577.35,1533.53,1577.35,1800],["2013-03-26",1555.44,1555.44,1555.44,1555.44,0],["2013-03-27",1555.44,1555.44,1555.44,1555.44,0],["2013-03-28",1599.25,1599.25,1599.25,1599.25,300],["2013-03-29",1599.25,1599.25,1599.25,1599.25,0],["2013-04-01",1599.25,1599.25,1599.25,1599.25,0],["2013-04-02",1599.25,1599.25,1599.25,1599.25,0],["2013-04-03",1599.25,1599.25,1599.25,1599.25,0],["2013-04-04",1599.25,1599.25,1599.25,1599.25,0],["2013-04-05",1599.25,1599.25,1599.25,1599.25,0],["2013-04-08",1599.25,1599.25,1599.25,1599.25,0],["2013-04-09",1599.25,1599.25,1599.25,1599.25,0],["2013-04-10",1599.25,1599.25,1599.25,1599.25,0],["2013-04-11",1599.25,1599.25,1599.25,1599.25,0],["2013-04-12",1599.25,1599.25,1599.25,1599.25,0],["2013-04-15",1599.25,1599.25,1599.25,1599.25,0],["2013-04-16",1599.25,1599.25,1599.25,1599.25,0],["2013-04-17",1599.25,1599.25,1599.25,1599.25,0],["2013-04-18",1599.25,1599.25,1599.25,1599.25,0],["2013-04-22",1599.25,1599.25,1599.25,1599.25,0],["2013-04-23",1445.9,1445.9,1445.9,1445.9,3800],["2013-04-24",1445.9,1445.9,1445.9,1445.9,0],["2013-04-25",1445.9,1445.9,1445.9,1445.9,0],["2013-04-26",1445.9,1445.9,1445.9,1445.9,0],["2013-05-02",1445.9,1445.9,1445.9,1445.9,0],["2013-05-03",1445.9,1445.9,1445.9,1445.9,0],["2013-05-06",1314.46,1314.46,1314.46,1314.46,3900],["2013-05-07",1445.9,1445.9,1445.9,1445.9,100],["2013-05-08",1445.9,1445.9,1445.9,1445.9,0],["2013-05-09",1445.9,1445.9,1445.9,1445.9,0],["2013-05-10",1489.72,1489.72,1489.72,1489.72,200],["2013-05-13",1489.72,1489.72,1489.72,1489.72,0],["2013-05-14",1489.72,1489.72,1489.72,1489.72,0],["2013-05-15",1621.16,1621.16,1533.53,1533.53,200],["2013-05-16",1577.35,1577.35,1577.35,1577.35,0],["2013-05-17",1577.35,1577.35,1577.35,1577.35,0],["2013-05-20",1730.7,1730.7,1730.7,1730.7,4300],["2013-05-21",1730.7,1730.7,1730.7,1730.7,0],["2013-05-22",1730.7,1730.7,1730.7,1730.7,0],["2013-05-23",1730.7,1730.7,1730.7,1730.7,0],["2013-05-24",1856.11,1881.2,1856.11,1881.2,1800],["2013-05-27",1881.2,1881.2,1881.2,1881.2,0],["2013-05-28",1881.2,1881.2,1881.2,1881.2,0],["2013-05-29",1881.2,1881.2,1881.2,1881.2,0],["2013-05-30",1881.2,1881.2,1881.2,1881.2,0],["2013-05-31",1881.2,1881.2,1881.2,1881.2,0],["2013-06-03",1881.2,1881.2,1881.2,1881.2,0],["2013-06-04",1881.2,1881.2,1881.2,1881.2,0],["2013-06-05",1881.2,1881.2,1881.2,1881.2,0],["2013-06-06",1881.2,1881.2,1881.2,1881.2,0],["2013-06-07",1881.2,1881.2,1881.2,1881.2,0],["2013-06-10",1881.2,1881.2,1881.2,1881.2,0],["2013-06-11",1881.2,1881.2,1881.2,1881.2,0],["2013-06-12",1881.2,1881.2,1881.2,1881.2,0],["2013-06-13",1881.2,1881.2,1881.2,1881.2,0],["2013-06-14",1881.2,1881.2,1881.2,1881.2,0],["2013-06-17",1881.2,1881.2,1881.2,1881.2,0],["2013-06-18",1881.2,1881.2,1881.2,1881.2,0],["2013-06-19",1881.2,1881.2,1881.2,1881.2,0],["2013-06-20",1881.2,1881.2,1881.2,1881.2,0],["2013-06-21",1881.2,1881.2,1881.2,1881.2,0],["2013-06-24",2056.77,2056.77,2056.77,2056.77,100],["2013-06-25",2056.77,2056.77,2056.77,2056.77,0],["2013-06-26",2056.77,2056.77,2056.77,2056.77,0],["2013-06-27",2056.77,2056.77,2056.77,2056.77,0],["2013-06-28",2056.77,2056.77,2056.77,2056.77,0],["2013-07-01",2056.77,2056.77,2056.77,2056.77,0],["2013-07-02",2056.77,2056.77,2056.77,2056.77,0],["2013-07-03",2056.77,2056.77,2056.77,2056.77,0],["2013-07-04",2056.77,2056.77,2056.77,2056.77,0],["2013-07-05",1856.11,1856.11,1856.11,1856.11,900],["2013-07-08",1856.11,1856.11,1856.11,1856.11,0],["2013-07-09",1856.11,1856.11,1856.11,1856.11,0],["2013-07-10",1856.11,1856.11,1856.11,1856.11,0],["2013-07-11",1856.11,1856.11,1856.11,1856.11,0],["2013-07-12",1856.11,1856.11,1856.11,1856.11,0],["2013-07-15",1856.11,1856.11,1856.11,1856.11,0],["2013-07-16",1856.11,1856.11,1856.11,1856.11,0],["2013-07-17",1856.11,1856.11,1856.11,1856.11,0],["2013-07-18",1856.11,1856.11,1856.11,1856.11,0],["2013-07-19",1856.11,1856.11,1856.11,1856.11,0],["2013-07-22",1856.11,1856.11,1856.11,1856.11,0],["2013-07-23",1856.11,1856.11,1856.11,1856.11,0],["2013-07-24",1981.53,2031.69,1981.53,2031.69,1600],["2013-07-25",2006.61,2006.61,2006.61,2006.61,0],["2013-07-26",2006.61,2006.61,2006.61,2006.61,0],["2013-07-29",2006.61,2006.61,2006.61,2006.61,0],["2013-07-30",2006.61,2006.61,2006.61,2006.61,0],["2013-07-31",2006.61,2006.61,2006.61,2006.61,0],["2013-08-01",2006.61,2006.61,2006.61,2006.61,0],["2013-08-02",2006.61,2006.61,2006.61,2006.61,0],["2013-08-05",2006.61,2006.61,2006.61,2006.61,0],["2013-08-06",2006.61,2006.61,2006.61,2006.61,11200],["2013-08-07",2006.61,2006.61,2006.61,2006.61,25611],["2013-08-08",2006.61,2006.61,2006.61,2006.61,0],["2013-08-09",2006.61,2006.61,2006.61,2006.61,0],["2013-08-12",2006.61,2006.61,2006.61,2006.61,1],["2013-08-13",2006.61,2006.61,2006.61,2006.61,0],["2013-08-14",2006.61,2006.61,2006.61,2006.61,0],["2013-08-15",2006.61,2006.61,2006.61,2006.61,0],["2013-08-16",2006.61,2006.61,2006.61,2006.61,0],["2013-08-19",2006.61,2006.61,2006.61,2006.61,0],["2013-08-20",1981.53,1981.53,1981.53,1981.53,100],["2013-08-21",1981.53,1981.53,1981.53,1981.53,11],["2013-08-22",1981.53,1981.53,1981.53,1981.53,0],["2013-08-23",1981.53,1981.53,1981.53,1981.53,0],["2013-08-26",1981.53,1981.53,1981.53,1981.53,4600],["2013-08-27",1981.53,1981.53,1981.53,1981.53,0],["2013-08-28",1981.53,1981.53,1981.53,1981.53,0],["2013-08-29",1981.53,1981.53,1981.53,1981.53,0],["2013-08-30",1981.53,1981.53,1981.53,1981.53,0],["2013-09-03",1981.53,1981.53,1981.53,1981.53,0],["2013-09-04",1981.53,1981.53,1981.53,1981.53,0],["2013-09-05",1981.53,1981.53,1981.53,1981.53,0],["2013-09-06",1981.53,1981.53,1981.53,1981.53,0],["2013-09-09",1981.53,1981.53,1981.53,1981.53,11],["2013-09-10",2056.77,2056.77,2056.77,2056.77,200],["2013-09-11",2056.77,2056.77,2056.77,2056.77,0],["2013-09-12",2056.77,2056.77,2056.77,2056.77,0],["2013-09-13",2056.77,2056.77,2056.77,2056.77,0],["2013-09-16",2056.77,2056.77,2056.77,2056.77,0],["2013-09-17",2056.77,2056.77,2056.77,2056.77,0],["2013-09-18",2056.77,2056.77,2056.77,2056.77,0],["2013-09-19",2056.77,2056.77,2056.77,2056.77,0],["2013-09-20",2056.77,2056.77,2056.77,2056.77,0],["2013-09-23",2056.77,2056.77,2056.77,2056.77,0],["2013-09-24",2056.77,2056.77,2056.77,2056.77,0],["2013-09-25",1906.28,1906.28,1906.28,1906.28,100],["2013-09-26",1906.28,1906.28,1906.28,1906.28,0],["2013-09-27",1906.28,1906.28,1906.28,1906.28,0],["2013-09-30",1755.78,2081.86,1755.78,2081.86,200],["2013-10-01",2106.94,2106.94,2106.94,2106.94,100],["2013-10-02",1906.28,1906.28,1906.28,1906.28,100],["2013-10-03",2081.86,2081.86,2081.86,2081.86,111],["2013-10-04",2081.86,2081.86,2081.86,2081.86,0],["2013-10-07",2081.86,2081.86,2081.86,2081.86,0],["2013-10-08",2081.86,2081.86,2081.86,2081.86,0],["2013-10-09",1906.28,1906.28,1906.28,1906.28,111],["2013-10-10",1906.28,1906.28,1906.28,1906.28,0],["2013-10-11",2081.86,2081.86,2081.86,2081.86,100],["2013-10-14",2081.86,2081.86,2081.86,2081.86,11],["2013-10-15",1881.2,2081.86,1881.2,2081.86,300],["2013-10-16",2006.61,2006.61,2006.61,2006.61,0],["2013-10-17",2006.61,2006.61,2006.61,2006.61,511],["2013-10-18",2006.61,2006.61,2006.61,2006.61,200],["2013-10-21",2006.61,2006.61,2006.61,2006.61,0],["2013-10-22",2006.61,2006.61,2006.61,2006.61,0],["2013-10-23",1805.95,1805.95,1805.95,1805.95,111],["2013-10-24",1981.53,1981.53,1981.53,1981.53,200],["2013-10-25",1805.95,1805.95,1805.95,1805.95,100],["2013-10-28",1981.53,1981.53,1630.37,1630.37,311],["2013-10-29",1981.53,1981.53,1981.53,1981.53,100],["2013-10-30",1805.95,1805.95,1805.95,1805.95,100],["2013-10-31",1981.53,1981.53,1981.53,1981.53,111],["2013-11-01",1981.53,1981.53,1981.53,1981.53,0],["2013-11-04",1805.95,1805.95,1805.95,1805.95,100],["2013-11-05",1805.95,1805.95,1805.95,1805.95,0],["2013-11-06",1881.2,1881.2,1881.2,1881.2,211],["2013-11-07",2006.61,2006.61,2006.61,2006.61,200],["2013-11-08",2006.61,2006.61,2006.61,2006.61,0],["2013-11-11",1805.95,1805.95,1805.95,1805.95,1000],["2013-11-12",1981.53,1981.53,1981.53,1981.53,211],["2013-11-13",1856.11,1856.11,1805.95,1805.95,4900],["2013-11-14",1981.53,1981.53,1981.53,1981.53,200],["2013-11-15",1981.53,1981.53,1981.53,1981.53,11],["2013-11-18",1981.53,1981.53,1981.53,1981.53,0],["2013-11-19",1981.53,1981.53,1981.53,1981.53,0],["2013-11-20",1981.53,1981.53,1981.53,1981.53,22],["2013-11-21",1981.53,1981.53,1981.53,1981.53,0],["2013-11-22",1981.53,1981.53,1981.53,1981.53,200],["2013-11-25",1981.53,1981.53,1981.53,1981.53,0],["2013-11-26",1981.53,1981.53,1981.53,1981.53,200],["2013-11-27",1981.53,1981.53,1981.53,1981.53,0],["2013-11-28",1805.95,1805.95,1805.95,1805.95,122],["2013-11-29",1805.95,1805.95,1805.95,1805.95,0],["2013-12-02",1805.95,1805.95,1805.95,1805.95,0],["2013-12-03",1805.95,1805.95,1805.95,1805.95,22],["2013-12-04",1805.95,1805.95,1805.95,1805.95,0],["2013-12-05",1805.95,1805.95,1805.95,1805.95,0],["2013-12-06",1805.95,1805.95,1805.95,1805.95,22],["2013-12-09",1805.95,1805.95,1805.95,1805.95,0],["2013-12-10",1805.95,1805.95,1805.95,1805.95,0],["2013-12-11",1805.95,1805.95,1805.95,1805.95,0],["2013-12-12",1805.95,1805.95,1805.95,1805.95,0],["2013-12-13",1805.95,1805.95,1805.95,1805.95,0],["2013-12-17",1805.95,1805.95,1805.95,1805.95,0],["2013-12-18",1805.95,1805.95,1805.95,1805.95,57],["2013-12-19",1805.95,1805.95,1805.95,1805.95,0],["2013-12-20",1655.45,1655.45,1655.45,1655.45,100],["2013-12-23",1655.45,1655.45,1655.45,1655.45,0],["2013-12-24",1655.45,1655.45,1655.45,1655.45,0],["2013-12-25",1655.45,1655.45,1655.45,1655.45,79],["2013-12-26",1655.45,1655.45,1655.45,1655.45,0],["2013-12-27",1805.95,1805.95,1805.95,1805.95,100],["2013-12-30",1805.95,1805.95,1805.95,1805.95,79],["2013-12-31",1805.95,1805.95,1805.95,1805.95,0],["2014-01-02",1655.45,1655.45,1655.45,1655.45,100],["2014-01-03",1805.95,1805.95,1805.95,1805.95,179],["2014-01-06",1805.95,1805.95,1805.95,1805.95,0],["2014-01-07",1805.95,1805.95,1805.95,1805.95,0],["2014-01-08",1981.53,1981.53,1981.53,1981.53,4700],["2014-01-09",1981.53,1981.53,1981.53,1981.53,0],["2014-01-10",1981.53,1981.53,1981.53,1981.53,0],["2014-01-13",1981.53,1981.53,1981.53,1981.53,0],["2014-01-14",1981.53,1981.53,1981.53,1981.53,0],["2014-01-15",1881.2,1881.2,1881.2,1881.2,1821],["2014-01-16",1881.2,1881.2,1881.2,1881.2,0],["2014-01-17",1881.2,1881.2,1881.2,1881.2,0],["2014-01-20",1730.7,1730.7,1730.7,1730.7,100],["2014-01-21",1780.87,1780.87,1780.87,1780.87,100],["2014-01-22",1956.44,1956.44,1956.44,1956.44,1800],["2014-01-23",1956.44,1956.44,1956.44,1956.44,0],["2014-01-24",1956.44,1956.44,1956.44,1956.44,0],["2014-01-27",1956.44,1956.44,1956.44,1956.44,0],["2014-02-06",1956.44,1956.44,1956.44,1956.44,0],["2014-02-07",1956.44,1956.44,1956.44,1956.44,0],["2014-02-10",1956.44,1956.44,1956.44,1956.44,0],["2014-02-11",1956.44,1956.44,1956.44,1956.44,0],["2014-02-12",1956.44,1956.44,1956.44,1956.44,0],["2014-02-13",1956.44,1956.44,1956.44,1956.44,0],["2014-02-14",1956.44,1956.44,1956.44,1956.44,0],["2014-02-17",2006.61,2006.61,2006.61,2006.61,100],["2014-02-18",2006.61,2006.61,2006.61,2006.61,0],["2014-02-19",2006.61,2006.61,2006.61,2006.61,0],["2014-02-20",1831.03,1831.03,1831.03,1831.03,100],["2014-02-21",1831.03,1831.03,1831.03,1831.03,0],["2014-02-24",1856.11,1856.11,1856.11,1856.11,300],["2014-02-25",1856.11,1856.11,1856.11,1856.11,12800],["2014-02-26",1856.11,1856.11,1856.11,1856.11,0],["2014-02-27",1856.11,1856.11,1856.11,1856.11,0],["2014-02-28",1856.11,1856.11,1856.11,1856.11,0],["2014-03-03",1856.11,1856.11,1856.11,1856.11,0],["2014-03-04",1856.11,1856.11,1856.11,1856.11,0],["2014-03-05",1856.11,1856.11,1856.11,1856.11,0],["2014-03-06",2006.61,2006.61,2006.61,2006.61,10000],["2014-03-07",2006.61,2006.61,2006.61,2006.61,700],["2014-03-10",2031.69,2031.69,2031.69,2031.69,200],["2014-03-11",2106.94,2106.94,2081.86,2106.94,3143],["2014-03-12",2132.02,2132.02,1906.28,2006.61,1900],["2014-03-13",2081.86,2081.86,2081.86,2081.86,0],["2014-03-14",2081.86,2106.94,1881.2,2106.94,640],["2014-03-17",2132.02,2307.6,2132.02,2307.6,600],["2014-03-18",2357.77,2357.77,2357.77,2357.77,100],["2014-03-19",2307.6,2357.77,2307.6,2357.77,5700],["2014-03-20",2332.68,2332.68,2332.68,2332.68,52],["2014-03-21",2332.68,2332.68,2332.68,2332.68,0],["2014-03-24",2332.68,2332.68,2332.68,2332.68,0],["2014-03-25",2332.68,2332.68,2332.68,2332.68,5000],["2014-03-26",2332.68,2332.68,2332.68,2332.68,0],["2014-03-27",2248.37,2248.37,2248.37,2248.37,800],["2014-03-28",2248.37,2248.37,2248.37,2248.37,0],["2014-03-31",2248.37,2248.37,2248.37,2248.37,0],["2014-04-01",2107.85,2107.85,2107.85,2107.85,6200],["2014-04-02",2107.85,2107.85,2107.85,2107.85,0],["2014-04-03",2107.85,2107.85,2107.85,2107.85,0],["2014-04-04",2107.85,2107.85,2107.85,2107.85,0],["2014-04-07",2107.85,2107.85,2107.85,2107.85,0],["2014-04-08",2107.85,2107.85,2107.85,2107.85,0],["2014-04-10",2107.85,2107.85,2107.85,2107.85,0],["2014-04-11",2107.85,2107.85,2107.85,2107.85,0],["2014-04-14",2107.85,2107.85,2107.85,2107.85,0],["2014-04-15",2107.85,2107.85,2107.85,2107.85,0],["2014-04-16",2107.85,2107.85,2107.85,2107.85,0],["2014-04-17",2107.85,2107.85,2107.85,2107.85,0],["2014-04-18",2107.85,2107.85,2107.85,2107.85,0],["2014-04-21",2107.85,2107.85,2107.85,2107.85,0],["2014-04-22",2107.85,2107.85,2107.85,2107.85,0],["2014-04-23",2107.85,2107.85,2107.85,2107.85,0],["2014-04-24",2107.85,2107.85,2107.85,2107.85,0],["2014-04-25",2107.85,2107.85,2107.85,2107.85,0],["2014-04-28",2107.85,2107.85,2107.85,2107.85,0],["2014-04-29",2107.85,2107.85,2107.85,2107.85,0],["2014-05-05",2107.85,2107.85,2107.85,2107.85,0],["2014-05-06",2107.85,2107.85,2107.85,2107.85,0],["2014-05-07",2107.85,2107.85,2107.85,2107.85,0],["2014-05-08",2107.85,2107.85,2107.85,2107.85,0],["2014-05-09",2107.85,2107.85,2107.85,2107.85,0],["2014-05-12",2107.85,2107.85,2107.85,2107.85,0],["2014-05-13",2107.85,2107.85,2107.85,2107.85,100],["2014-05-14",2107.85,2107.85,2107.85,2107.85,0],["2014-05-15",2107.85,2107.85,2107.85,2107.85,0],["2014-05-16",2107.85,2107.85,2107.85,2107.85,0],["2014-05-19",2107.85,2107.85,2107.85,2107.85,0],["2014-05-20",2107.85,2107.85,2107.85,2107.85,0],["2014-05-21",2107.85,2107.85,2107.85,2107.85,4000],["2014-05-22",2107.85,2107.85,2107.85,2107.85,0],["2014-05-23",2107.85,2107.85,2107.85,2107.85,0],["2014-05-26",2107.85,2107.85,2107.85,2107.85,0],["2014-05-27",2107.85,2107.85,2107.85,2107.85,0],["2014-05-28",2107.85,2107.85,2107.85,2107.85,0],["2014-05-29",2107.85,2107.85,2107.85,2107.85,0],["2014-05-30",2107.85,2107.85,2107.85,2107.85,1150],["2014-06-02",2107.85,2107.85,2107.85,2107.85,0],["2014-06-03",2107.85,2107.85,2107.85,2107.85,0],["2014-06-04",2220.26,2220.26,2220.26,2220.26,700],["2014-06-05",2220.26,2220.26,2220.26,2220.26,0],["2014-06-06",2220.26,2220.26,2220.26,2220.26,0],["2014-06-09",2220.26,2220.26,2220.26,2220.26,0],["2014-06-10",2220.26,2220.26,2220.26,2220.26,0],["2014-06-11",2220.26,2220.26,2220.26,2220.26,0],["2014-06-12",2192.16,2192.16,2192.16,2192.16,300],["2014-06-13",2192.16,2192.16,2192.16,2192.16,0],["2014-06-16",2192.16,2192.16,2192.16,2192.16,200],["2014-06-17",2192.16,2192.16,2192.16,2192.16,0],["2014-06-18",2192.16,2192.16,2192.16,2192.16,0],["2014-06-19",2192.16,2192.16,2192.16,2192.16,0],["2014-06-20",2192.16,2192.16,2192.16,2192.16,100],["2014-06-23",2192.16,2192.16,2192.16,2192.16,0],["2014-06-24",2192.16,2192.16,2192.16,2192.16,0],["2014-06-25",2192.16,2192.16,2192.16,2192.16,0],["2014-06-26",2192.16,2192.16,2192.16,2192.16,0],["2014-06-27",2192.16,2192.16,2192.16,2192.16,0],["2014-06-30",2192.16,2192.16,2192.16,2192.16,0],["2014-07-01",2192.16,2192.16,2192.16,2192.16,0],["2014-07-02",2192.16,2192.16,2192.16,2192.16,0],["2014-07-03",2192.16,2192.16,2192.16,2192.16,0],["2014-07-04",2192.16,2192.16,2192.16,2192.16,0],["2014-07-07",2192.16,2192.16,2192.16,2192.16,0],["2014-07-08",2192.16,2192.16,2192.16,2192.16,0],["2014-07-09",2192.16,2192.16,2192.16,2192.16,0],["2014-07-10",2192.16,2192.16,2192.16,2192.16,0],["2014-07-11",2192.16,2192.16,2192.16,2192.16,0],["2014-07-14",2192.16,2192.16,2192.16,2192.16,0],["2014-07-15",2192.16,2192.16,2192.16,2192.16,0],["2014-07-16",2192.16,2192.16,2192.16,2192.16,0],["2014-07-17",2192.16,2192.16,2192.16,2192.16,0],["2014-07-18",2192.16,2192.16,2192.16,2192.16,0],["2014-07-21",2192.16,2192.16,2192.16,2192.16,0],["2014-07-22",2192.16,2192.16,2192.16,2192.16,0],["2014-07-23",2192.16,2192.16,2192.16,2192.16,0],["2014-07-24",2192.16,2192.16,2192.16,2192.16,0],["2014-07-25",2192.16,2192.16,2192.16,2192.16,0],["2014-07-28",2192.16,2192.16,2192.16,2192.16,0],["2014-07-29",2388.89,2388.89,2388.89,2388.89,100],["2014-07-30",2388.89,2388.89,2388.89,2388.89,0],["2014-07-31",2388.89,2388.89,2388.89,2388.89,0],["2014-08-01",2388.89,2388.89,2388.89,2388.89,0],["2014-08-04",2388.89,2388.89,2388.89,2388.89,0],["2014-08-05",2388.89,2388.89,2388.89,2388.89,0],["2014-08-06",2388.89,2388.89,2388.89,2388.89,0],["2014-08-07",2388.89,2388.89,2388.89,2388.89,0],["2014-08-08",2388.89,2388.89,2388.89,2388.89,0],["2014-08-11",2388.89,2388.89,2388.89,2388.89,0],["2014-08-12",2388.89,2388.89,2388.89,2388.89,0],["2014-08-13",2388.89,2388.89,2388.89,2388.89,0],["2014-08-14",2388.89,2388.89,2388.89,2388.89,0],["2014-08-15",2388.89,2388.89,2388.89,2388.89,0],["2014-08-18",2388.89,2388.89,2388.89,2388.89,0],["2014-08-19",2388.89,2388.89,2388.89,2388.89,0],["2014-08-20",2388.89,2388.89,2388.89,2388.89,0],["2014-08-21",2388.89,2388.89,2388.89,2388.89,0],["2014-08-22",2388.89,2388.89,2388.89,2388.89,0],["2014-08-25",2388.89,2388.89,2388.89,2388.89,0],["2014-08-26",2388.89,2388.89,2388.89,2388.89,0],["2014-08-27",2388.89,2388.89,2388.89,2388.89,0],["2014-08-28",2388.89,2388.89,2388.89,2388.89,0],["2014-08-29",2388.89,2388.89,2388.89,2388.89,0],["2014-09-03",2388.89,2388.89,2388.89,2388.89,0],["2014-09-04",2388.89,2388.89,2388.89,2388.89,0],["2014-09-05",2388.89,2388.89,2388.89,2388.89,0],["2014-09-08",2388.89,2388.89,2388.89,2388.89,0],["2014-09-09",2388.89,2388.89,2388.89,2388.89,0],["2014-09-10",2388.89,2388.89,2388.89,2388.89,0],["2014-09-11",2388.89,2388.89,2388.89,2388.89,0],["2014-09-12",2388.89,2388.89,2388.89,2388.89,0],["2014-09-15",2529.42,2529.42,2529.42,2529.42,1500],["2014-09-16",2529.42,2529.42,2529.42,2529.42,0],["2014-09-17",2529.42,2529.42,2529.42,2529.42,0],["2014-09-18",2529.42,2529.42,2529.42,2529.42,0],["2014-09-19",2529.42,2529.42,2529.42,2529.42,0],["2014-09-22",2529.42,2529.42,2529.42,2529.42,0],["2014-09-23",2529.42,2529.42,2529.42,2529.42,0],["2014-09-24",2529.42,2529.42,2529.42,2529.42,0],["2014-09-25",2529.42,2529.42,2529.42,2529.42,0],["2014-09-26",2529.42,2529.42,2529.42,2529.42,0],["2014-09-29",2529.42,2529.42,2529.42,2529.42,0],["2014-09-30",2529.42,2529.42,2529.42,2529.42,0],["2014-10-01",2529.42,2529.42,2529.42,2529.42,0],["2014-10-02",2529.42,2529.42,2529.42,2529.42,0],["2014-10-03",2529.42,2529.42,2529.42,2529.42,0],["2014-10-06",2529.42,2529.42,2529.42,2529.42,0],["2014-10-07",2529.42,2529.42,2529.42,2529.42,0],["2014-10-08",2529.42,2529.42,2529.42,2529.42,0],["2014-10-09",2529.42,2529.42,2529.42,2529.42,0],["2014-10-10",2529.42,2529.42,2529.42,2529.42,0],["2014-10-13",2529.42,2529.42,2529.42,2529.42,0],["2014-10-14",2529.42,2529.42,2529.42,2529.42,0],["2014-10-15",2529.42,2529.42,2529.42,2529.42,0],["2014-10-16",2529.42,2529.42,2529.42,2529.42,0],["2014-10-17",2529.42,2529.42,2529.42,2529.42,0],["2014-10-20",2529.42,2529.42,2529.42,2529.42,0],["2014-10-21",2529.42,2529.42,2529.42,2529.42,0],["2014-10-22",1545.75,1545.75,1545.75,1545.75,100],["2014-10-23",1545.75,1545.75,1545.75,1545.75,0],["2014-10-24",1545.75,1545.75,1545.75,1545.75,0],["2014-10-27",1545.75,1545.75,1545.75,1545.75,0],["2014-10-28",1545.75,1545.75,1545.75,1545.75,0],["2014-10-29",1545.75,1545.75,1545.75,1545.75,0],["2014-10-30",1545.75,1545.75,1545.75,1545.75,0],["2014-10-31",1545.75,1545.75,1545.75,1545.75,0],["2014-11-03",1686.28,1686.28,1686.28,1686.28,100],["2014-11-04",1686.28,1686.28,1686.28,1686.28,0],["2014-11-05",1854.9,1854.9,1854.9,1854.9,100],["2014-11-06",1854.9,1854.9,1854.9,1854.9,0],["2014-11-07",2023.53,2023.53,2023.53,2023.53,100],["2014-11-10",2220.26,2220.26,2220.26,2220.26,100],["2014-11-11",2417.0,2417.0,2417.0,2417.0,200],["2014-11-12",2388.89,2613.73,2388.89,2613.73,3000],["2014-11-13",2388.89,2388.89,2388.89,2388.89,1000],["2014-11-14",2164.06,2164.06,2164.06,2164.06,100],["2014-11-17",2164.06,2164.06,2164.06,2164.06,0],["2014-11-18",2164.06,2164.06,2164.06,2164.06,0],["2014-11-19",2164.06,2164.06,2164.06,2164.06,0],["2014-11-20",2164.06,2164.06,2164.06,2164.06,0],["2014-11-21",2360.79,2360.79,2360.79,2360.79,100],["2014-11-24",2585.62,2585.62,2585.62,2585.62,100],["2014-11-25",2585.62,2585.62,2585.62,2585.62,0],["2014-11-26",2529.42,2529.42,2360.79,2360.79,400],["2014-11-27",2276.47,2417.0,2276.47,2417.0,2100],["2014-11-28",2388.89,2388.89,2388.89,2388.89,0],["2014-12-01",2417.0,2417.0,2417.0,2417.0,600],["2014-12-02",2388.89,2388.89,2388.89,2388.89,100],["2014-12-03",2417.0,2417.0,2417.0,2417.0,800],["2014-12-04",2417.0,2417.0,2417.0,2417.0,1000],["2014-12-05",2417.0,2417.0,2417.0,2417.0,0],["2014-12-08",2417.0,2417.0,2417.0,2417.0,0],["2014-12-09",2417.0,2417.0,2417.0,2417.0,0],["2014-12-10",2417.0,2417.0,2417.0,2417.0,0],["2014-12-11",2417.0,2417.0,2417.0,2417.0,0],["2014-12-12",2417.0,2417.0,2417.0,2417.0,0],["2014-12-15",2417.0,2417.0,2417.0,2417.0,600],["2014-12-16",2388.89,2388.89,2388.89,2388.89,500],["2014-12-17",2360.79,2360.79,2360.79,2360.79,500],["2014-12-18",2360.79,2360.79,2360.79,2360.79,0],["2014-12-19",2360.79,2360.79,2360.79,2360.79,0],["2014-12-22",2360.79,2360.79,2360.79,2360.79,0],["2014-12-23",2360.79,2360.79,2360.79,2360.79,0],["2014-12-24",2332.68,2332.68,2332.68,2332.68,550],["2014-12-25",2417.0,2417.0,2417.0,2417.0,1500],["2014-12-26",2417.0,2417.0,2417.0,2417.0,0],["2014-12-29",2417.0,2417.0,2417.0,2417.0,0],["2014-12-30",2417.0,2417.0,2417.0,2417.0,0],["2014-12-31",2417.0,2417.0,2417.0,2417.0,0],["2015-01-05",2417.0,2417.0,2417.0,2417.0,0],["2015-01-06",2417.0,2417.0,2417.0,2417.0,0],["2015-01-07",2417.0,2417.0,2417.0,2417.0,0],["2015-01-08",2417.0,2417.0,2417.0,2417.0,0],["2015-01-09",2417.0,2417.0,2417.0,2417.0,0],["2015-01-12",2417.0,2417.0,2417.0,2417.0,0],["2015-01-13",2417.0,2417.0,2417.0,2417.0,0],["2015-01-14",2417.0,2417.0,2417.0,2417.0,0],["2015-01-15",2417.0,2417.0,2417.0,2417.0,0],["2015-01-16",2417.0,2417.0,2417.0,2417.0,0],["2015-01-19",2417.0,2417.0,2417.0,2417.0,0],["2015-01-20",2417.0,2417.0,2417.0,2417.0,0],["2015-01-21",2417.0,2417.0,2417.0,2417.0,0],["2015-01-22",2417.0,2417.0,2417.0,2417.0,0],["2015-01-23",2417.0,2417.0,2417.0,2417.0,0],["2015-01-26",2417.0,2417.0,2417.0,2417.0,0],["2015-01-27",2417.0,2417.0,2417.0,2417.0,0],["2015-01-28",2417.0,2417.0,2417.0,2417.0,0],["2015-01-29",2417.0,2417.0,2417.0,2417.0,0],["2015-01-30",2417.0,2417.0,2417.0,2417.0,0],["2015-02-02",2417.0,2417.0,2417.0,2417.0,0],["2015-02-03",2417.0,2417.0,2417.0,2417.0,0],["2015-02-04",2417.0,2417.0,2417.0,2417.0,0],["2015-02-05",2417.0,2417.0,2417.0,2417.0,0],["2015-02-06",2417.0,2417.0,2417.0,2417.0,0],["2015-02-09",2417.0,2417.0,2417.0,2417.0,0],["2015-02-10",2417.0,2417.0,2417.0,2417.0,0],["2015-02-11",2417.0,2417.0,2417.0,2417.0,0],["2015-02-12",2417.0,2417.0,2417.0,2417.0,0],["2015-02-13",2417.0,2417.0,2417.0,2417.0,0],["2015-02-24",2417.0,2417.0,2417.0,2417.0,0],["2015-02-25",2417.0,2417.0,2417.0,2417.0,0],["2015-02-26",2417.0,2417.0,2417.0,2417.0,0],["2015-02-27",2417.0,2417.0,2417.0,2417.0,0],["2015-03-02",2417.0,2417.0,2417.0,2417.0,0],["2015-03-03",2417.0,2417.0,2417.0,2417.0,0],["2015-03-04",2417.0,2417.0,2417.0,2417.0,0],["2015-03-05",2417.0,2417.0,2417.0,2417.0,0],["2015-03-06",2417.0,2417.0,2417.0,2417.0,0],["2015-03-09",2529.42,2529.42,2529.42,2529.42,200],["2015-03-10",2529.42,2529.42,2529.42,2529.42,0],["2015-03-11",2529.42,2529.42,2529.42,2529.42,0],["2015-03-12",2529.42,2529.42,2529.42,2529.42,0],["2015-03-13",2529.42,2529.42,2529.42,2529.42,0],["2015-03-16",2529.42,2529.42,2529.42,2529.42,0],["2015-03-17",2529.42,2529.42,2529.42,2529.42,40],["2015-03-18",2304.58,2304.58,2304.58,2304.58,100],["2015-03-19",2529.42,2529.42,2529.42,2529.42,160],["2015-03-20",2529.42,2776.19,2529.42,2776.19,20],["2015-03-23",2529.42,2529.42,2529.42,2529.42,0],["2015-03-24",2313.49,2313.49,2313.49,2313.49,6081],["2015-03-25",2313.49,2313.49,2313.49,2313.49,0],["2015-03-26",2313.49,2313.49,2313.49,2313.49,0],["2015-03-27",2313.49,2313.49,2313.49,2313.49,0],["2015-03-30",2313.49,2313.49,2313.49,2313.49,0],["2015-03-31",2313.49,2313.49,2313.49,2313.49,0],["2015-04-01",2313.49,2313.49,2313.49,2313.49,0],["2015-04-02",2313.49,2313.49,2313.49,2313.49,0],["2015-04-03",2313.49,2313.49,2313.49,2313.49,0],["2015-04-06",2313.49,2313.49,2313.49,2313.49,0],["2015-04-07",2313.49,2313.49,2313.49,2313.49,0],["2015-04-08",2313.49,2313.49,2313.49,2313.49,0],["2015-04-09",2313.49,2313.49,2313.49,2313.49,0],["2015-04-10",2313.49,2313.49,2313.49,2313.49,4100],["2015-04-13",2313.49,2313.49,2313.49,2313.49,0],["2015-04-14",2313.49,2313.49,2313.49,2313.49,0],["2015-04-15",2313.49,2313.49,2313.49,2313.49,0],["2015-04-16",2313.49,2313.49,2313.49,2313.49,0],["2015-04-17",2313.49,2313.49,2313.49,2313.49,0],["2015-04-20",2529.42,2529.42,2529.42,2529.42,100],["2015-04-21",2529.42,2529.42,2529.42,2529.42,0],["2015-04-22",2529.42,2529.42,2529.42,2529.42,0],["2015-04-23",2313.49,2313.49,2313.49,2313.49,4600],["2015-04-24",2313.49,2313.49,2313.49,2313.49,0],["2015-04-27",2313.49,2313.49,2313.49,2313.49,0],["2015-05-04",2406.03,2406.03,2406.03,2406.03,1000],["2015-05-05",2406.03,2406.03,2406.03,2406.03,0],["2015-05-06",2406.03,2406.03,2406.03,2406.03,0],["2015-05-07",2313.49,2313.49,2313.49,2313.49,200],["2015-05-08",2313.49,2313.49,2313.49,2313.49,0],["2015-05-11",2313.49,2313.49,2313.49,2313.49,0],["2015-05-12",2313.49,2313.49,2313.49,2313.49,0],["2015-05-13",2313.49,2313.49,2313.49,2313.49,0],["2015-05-14",2313.49,2313.49,2313.49,2313.49,0],["2015-05-15",2313.49,2313.49,2313.49,2313.49,2300],["2015-05-18",2313.49,2313.49,2313.49,2313.49,1200],["2015-05-19",2313.49,2313.49,2313.49,2313.49,0],["2015-05-20",2313.49,2313.49,2313.49,2313.49,0],["2015-05-21",2313.49,2313.49,2313.49,2313.49,0],["2015-05-22",2313.49,2313.49,2313.49,2313.49,2700],["2015-05-25",2128.41,2128.41,2128.41,2128.41,100],["2015-05-26",2128.41,2128.41,2128.41,2128.41,0],["2015-05-27",2128.41,2128.41,2128.41,2128.41,0],["2015-05-28",2313.49,2313.49,2313.49,2313.49,100],["2015-05-29",2313.49,2313.49,2313.49,2313.49,0],["2015-06-01",2313.49,2313.49,2313.49,2313.49,0],["2015-06-02",2313.49,2313.49,2313.49,2313.49,0],["2015-06-03",2313.49,2313.49,2313.49,2313.49,0],["2015-06-04",2467.72,2467.72,2467.72,2467.72,100],["2015-06-05",2714.49,2714.49,2714.49,2714.49,100],["2015-06-08",2467.72,2930.42,2467.72,2930.42,1300],["2015-06-09",2498.57,2498.57,2498.57,2498.57,0],["2015-06-10",2498.57,2498.57,2498.57,2498.57,0],["2015-06-11",2498.57,2498.57,2498.57,2498.57,0],["2015-06-12",2498.57,2498.57,2498.57,2498.57,0],["2015-06-15",2498.57,2498.57,2498.57,2498.57,0],["2015-06-16",2498.57,2498.57,2498.57,2498.57,0],["2015-06-17",2498.57,2498.57,2498.57,2498.57,0],["2015-06-18",2498.57,2498.57,2498.57,2498.57,0],["2015-06-19",2498.57,2498.57,2498.57,2498.57,0],["2015-06-22",2498.57,2498.57,2498.57,2498.57,0],["2015-06-23",2498.57,2498.57,2498.57,2498.57,0],["2015-06-24",2498.57,2498.57,2498.57,2498.57,0],["2015-06-25",2498.57,2498.57,2498.57,2498.57,0],["2015-06-26",2498.57,2498.57,2498.57,2498.57,0],["2015-06-29",2498.57,2498.57,2498.57,2498.57,0],["2015-06-30",2498.57,2498.57,2498.57,2498.57,0],["2015-07-01",2498.57,2498.57,2498.57,2498.57,0],["2015-07-02",2498.57,2498.57,2498.57,2498.57,0],["2015-07-03",2498.57,2498.57,2498.57,2498.57,0],["2015-07-06",2498.57,2498.57,2498.57,2498.57,0],["2015-07-07",2498.57,2498.57,2498.57,2498.57,0],["2015-07-08",2498.57,2498.57,2498.57,2498.57,0],["2015-07-09",2190.1,2190.1,2190.1,2190.1,100],["2015-07-10",2190.1,2190.1,2190.1,2190.1,0],["2015-07-13",2190.1,2190.1,2190.1,2190.1,0],["2015-07-14",2190.1,2190.1,2190.1,2190.1,0],["2015-07-15",2190.1,2190.1,2190.1,2190.1,0],["2015-07-16",2190.1,2190.1,2190.1,2190.1,0],["2015-07-17",2190.1,2190.1,2190.1,2190.1,0],["2015-07-20",2190.1,2190.1,2190.1,2190.1,0],["2015-07-21",2190.1,2190.1,2190.1,2190.1,0],["2015-07-22",2190.1,2190.1,2190.1,2190.1,0],["2015-07-23",2190.1,2190.1,2190.1,2190.1,0],["2015-07-24",2313.49,2313.49,2313.49,2313.49,2000],["2015-07-27",2313.49,2313.49,2313.49,2313.49,0],["2015-07-28",2313.49,2313.49,2313.49,2313.49,0],["2015-07-29",2313.49,2313.49,2313.49,2313.49,0],["2015-07-30",2313.49,2313.49,2313.49,2313.49,2000],["2015-07-31",2313.49,2313.49,2313.49,2313.49,0],["2015-08-03",2313.49,2313.49,2313.49,2313.49,0],["2015-08-04",2313.49,2313.49,2313.49,2313.49,0],["2015-08-05",2313.49,2313.49,2313.49,2313.49,0],["2015-08-06",2313.49,2313.49,2313.49,2313.49,0],["2015-08-07",2313.49,2313.49,2313.49,2313.49,0],["2015-08-10",2313.49,2313.49,2313.49,2313.49,0],["2015-08-11",2313.49,2313.49,2313.49,2313.49,0],["2015-08-12",2313.49,2313.49,2313.49,2313.49,0],["2015-08-13",2313.49,2313.49,2313.49,2313.49,0],["2015-08-14",2313.49,2313.49,2313.49,2313.49,0],["2015-08-17",2313.49,2313.49,2313.49,2313.49,0],["2015-08-18",2313.49,2313.49,2313.49,2313.49,0],["2015-08-19",2313.49,2313.49,2313.49,2313.49,0],["2015-08-20",2313.49,2313.49,2313.49,2313.49,0],["2015-08-21",2313.49,2313.49,2313.49,2313.49,0],["2015-08-24",2035.87,2035.87,2035.87,2035.87,100],["2015-08-25",2035.87,2035.87,2035.87,2035.87,0],["2015-08-26",2035.87,2035.87,2035.87,2035.87,0],["2015-08-27",2035.87,2035.87,2035.87,2035.87,0],["2015-08-28",2035.87,2035.87,2035.87,2035.87,0],["2015-08-31",2313.49,2313.49,2313.49,2313.49,600],["2015-09-01",2313.49,2313.49,2313.49,2313.49,0],["2015-09-03",2313.49,2313.49,2313.49,2313.49,0],["2015-09-04",2467.72,2467.72,2467.72,2467.72,2200],["2015-09-07",2467.72,2467.72,2467.72,2467.72,30],["2015-09-08",2467.72,2467.72,2467.72,2467.72,0],["2015-09-09",2467.72,2467.72,2467.72,2467.72,0],["2015-09-10",2467.72,2467.72,2467.72,2467.72,0],["2015-09-11",2467.72,2467.72,2467.72,2467.72,0],["2015-09-14",2467.72,2467.72,2467.72,2467.72,0],["2015-09-15",2467.72,2467.72,2467.72,2467.72,0],["2015-09-16",2467.72,2467.72,2467.72,2467.72,0],["2015-09-17",2714.49,2714.49,2652.8,2652.8,6000],["2015-09-18",2683.65,2683.65,2683.65,2683.65,0],["2015-09-21",2282.64,2282.64,2282.64,2282.64,100],["2015-09-22",2282.64,2282.64,2282.64,2282.64,0],["2015-09-23",2282.64,2282.64,2282.64,2282.64,0],["2015-09-24",2282.64,2282.64,2282.64,2282.64,0],["2015-09-25",2282.64,2282.64,2282.64,2282.64,0],["2015-09-28",2282.64,2282.64,2282.64,2282.64,0],["2015-09-29",2282.64,2282.64,2282.64,2282.64,0],["2015-09-30",2282.64,2282.64,2282.64,2282.64,0],["2015-10-01",2282.64,2282.64,2282.64,2282.64,0],["2015-10-02",2282.64,2282.64,2282.64,2282.64,0],["2015-10-05",2282.64,2282.64,2282.64,2282.64,0],["2015-10-06",2282.64,2282.64,2282.64,2282.64,0],["2015-10-07",2282.64,2282.64,2282.64,2282.64,0],["2015-10-08",2282.64,2282.64,2282.64,2282.64,0],["2015-10-09",2467.72,2467.72,2159.26,2159.26,300],["2015-10-12",2467.72,2467.72,2467.72,2467.72,6900],["2015-10-13",2467.72,2467.72,2467.72,2467.72,0],["2015-10-14",2467.72,2467.72,2467.72,2467.72,0],["2015-10-15",2467.72,2467.72,2467.72,2467.72,8060],["2015-10-16",2467.72,2467.72,2467.72,2467.72,0],["2015-10-19",2467.72,2467.72,2467.72,2467.72,0],["2015-10-20",2467.72,2467.72,2467.72,2467.72,0],["2015-10-21",2467.72,2467.72,2467.72,2467.72,0],["2015-10-22",2467.72,2467.72,2467.72,2467.72,0],["2015-10-23",2467.72,2467.72,2467.72,2467.72,0],["2015-10-26",2467.72,2467.72,2467.72,2467.72,0],["2015-10-27",2467.72,2467.72,2467.72,2467.72,0],["2015-10-28",2467.72,2467.72,2467.72,2467.72,0],["2015-10-29",2467.72,2467.72,2467.72,2467.72,0],["2015-10-30",2467.72,2467.72,2467.72,2467.72,0],["2015-11-02",2467.72,2467.72,2467.72,2467.72,0],["2015-11-03",2467.72,2467.72,2467.72,2467.72,0],["2015-11-04",2467.72,2467.72,2467.72,2467.72,0],["2015-11-05",2467.72,2467.72,2467.72,2467.72,0],["2015-11-06",2467.72,2467.72,2467.72,2467.72,0],["2015-11-09",2467.72,2467.72,2467.72,2467.72,0],["2015-11-10",2467.72,2467.72,2467.72,2467.72,0],["2015-11-11",2128.41,2128.41,2128.41,2128.41,100],["2015-11-12",2436.88,2436.88,2436.88,2436.88,8000],["2015-11-13",2436.88,2436.88,2436.88,2436.88,0],["2015-11-16",2436.88,2436.88,2436.88,2436.88,0],["2015-11-17",2436.88,2436.88,2436.88,2436.88,0],["2015-11-18",2436.88,2436.88,2436.88,2436.88,0],["2015-11-19",2436.88,2436.88,2436.88,2436.88,0],["2015-11-20",2436.88,2436.88,2436.88,2436.88,0],["2015-11-23",2436.88,2436.88,2436.88,2436.88,0],["2015-11-24",2436.88,2436.88,2436.88,2436.88,0],["2015-11-25",2436.88,2436.88,2436.88,2436.88,0],["2015-11-26",2436.88,2436.88,2436.88,2436.88,1150],["2015-11-27",2436.88,2436.88,2436.88,2436.88,0],["2015-11-30",2436.88,2436.88,2436.88,2436.88,0],["2015-12-01",2436.88,2436.88,2436.88,2436.88,0],["2015-12-02",2436.88,2436.88,2436.88,2436.88,0],["2015-12-03",2436.88,2436.88,2436.88,2436.88,61000],["2015-12-04",2313.49,2313.49,2313.49,2313.49,900],["2015-12-07",2313.49,2313.49,2313.49,2313.49,0],["2015-12-08",2344.34,2375.18,2344.34,2375.18,60600],["2015-12-09",2467.72,2467.72,2467.72,2467.72,600],["2015-12-10",2467.72,2467.72,2467.72,2467.72,0],["2015-12-11",2467.72,2467.72,2467.72,2467.72,0],["2015-12-14",2467.72,2467.72,2467.72,2467.72,0],["2015-12-15",2467.72,2467.72,2467.72,2467.72,0],["2015-12-16",2467.72,2467.72,2467.72,2467.72,0],["2015-12-17",2467.72,2467.72,2467.72,2467.72,0],["2015-12-18",2467.72,2467.72,2467.72,2467.72,0],["2015-12-21",2467.72,2467.72,2467.72,2467.72,0],["2015-12-22",2467.72,2467.72,2467.72,2467.72,0],["2015-12-23",2467.72,2467.72,2467.72,2467.72,0],["2015-12-24",2467.72,2467.72,2467.72,2467.72,0],["2015-12-25",2313.49,2313.49,2313.49,2313.49,13100],["2015-12-28",2313.49,2313.49,2313.49,2313.49,0],["2015-12-29",2313.49,2313.49,2313.49,2313.49,0],["2015-12-30",2313.49,2313.49,2313.49,2313.49,0],["2015-12-31",2313.49,2313.49,2313.49,2313.49,0],["2016-01-04",2313.49,2313.49,2313.49,2313.49,0],["2016-01-05",2313.49,2313.49,2313.49,2313.49,0],["2016-01-06",2313.49,2313.49,2313.49,2313.49,0],["2016-01-07",2313.49,2313.49,2313.49,2313.49,0],["2016-01-08",2313.49,2313.49,2313.49,2313.49,0],["2016-01-11",2313.49,2313.49,2313.49,2313.49,0],["2016-01-12",2313.49,2313.49,2313.49,2313.49,0],["2016-01-13",2313.49,2313.49,2313.49,2313.49,0],["2016-01-14",2313.49,2313.49,2313.49,2313.49,0],["2016-01-15",2313.49,2313.49,2313.49,2313.49,0],["2016-01-18",2313.49,2313.49,2313.49,2313.49,0],["2016-01-19",2313.49,2313.49,2313.49,2313.49,0],["2016-01-20",2313.49,2313.49,2313.49,2313.49,1477],["2016-01-21",2005.02,2005.02,2005.02,2005.02,100],["2016-01-22",2005.02,2005.02,2005.02,2005.02,0],["2016-01-25",2005.02,2005.02,2005.02,2005.02,0],["2016-01-26",2005.02,2005.02,2005.02,2005.02,0],["2016-01-27",2005.02,2005.02,2005.02,2005.02,0],["2016-01-28",2005.02,2005.02,2005.02,2005.02,0],["2016-01-29",2005.02,2005.02,2005.02,2005.02,0],["2016-02-01",2005.02,2005.02,2005.02,2005.02,0],["2016-02-02",2005.02,2005.02,2005.02,2005.02,0],["2016-02-03",1758.25,1758.25,1758.25,1758.25,100],["2016-02-04",1758.25,1758.25,1758.25,1758.25,0],["2016-02-05",1758.25,1758.25,1758.25,1758.25,0],["2016-02-15",1758.25,1758.25,1758.25,1758.25,0],["2016-02-16",1758.25,1758.25,1758.25,1758.25,0],["2016-02-17",1758.25,1758.25,1758.25,1758.25,0],["2016-02-18",1758.25,1758.25,1758.25,1758.25,0],["2016-02-19",1850.79,1850.79,1850.79,1850.79,2300],["2016-02-22",1850.79,1850.79,1850.79,1850.79,0],["2016-02-23",1850.79,1850.79,1850.79,1850.79,0],["2016-02-24",1850.79,1850.79,1850.79,1850.79,0],["2016-02-25",1850.79,1850.79,1850.79,1850.79,0],["2016-02-26",1850.79,1850.79,1850.79,1850.79,0],["2016-02-29",1850.79,1850.79,1850.79,1850.79,0],["2016-03-01",1850.79,1850.79,1850.79,1850.79,0],["2016-03-02",1850.79,1850.79,1850.79,1850.79,0],["2016-03-03",1850.79,1850.79,1850.79,1850.79,0],["2016-03-04",1850.79,1850.79,1850.79,1850.79,0],["2016-03-07",1850.79,1850.79,1850.79,1850.79,0],["2016-03-08",1696.56,1696.56,1696.56,1696.56,400],["2016-03-09",1696.56,1696.56,1696.56,1696.56,0],["2016-03-10",1696.56,1696.56,1696.56,1696.56,0],["2016-03-11",1696.56,1696.56,1696.56,1696.56,0],["2016-03-14",1696.56,1696.56,1696.56,1696.56,0],["2016-03-15",1696.56,1696.56,1696.56,1696.56,0],["2016-03-16",1696.56,1696.56,1696.56,1696.56,0],["2016-03-17",1696.56,1696.56,1696.56,1696.56,0],["2016-03-18",1696.56,1696.56,1696.56,1696.56,50],["2016-03-21",1693.54,1693.54,1693.54,1693.54,0],["2016-03-22",1693.54,1693.54,1693.54,1693.54,0],["2016-03-23",1693.54,1693.54,1693.54,1693.54,2],["2016-03-24",1693.54,1693.54,1693.54,1693.54,0],["2016-03-25",1693.54,1693.54,1693.54,1693.54,0],["2016-03-28",1693.54,1693.54,1693.54,1693.54,0],["2016-03-29",1693.54,1693.54,1693.54,1693.54,0],["2016-03-30",1693.54,1693.54,1693.54,1693.54,0],["2016-03-31",1795.15,1930.63,1795.15,1930.63,400],["2016-04-01",2167.72,2167.72,2167.72,2167.72,800],["2016-04-04",2167.72,2167.72,2167.72,2167.72,0],["2016-04-05",2167.72,2167.72,2167.72,2167.72,0],["2016-04-06",2472.56,2472.56,2472.56,2472.56,100],["2016-04-07",2472.56,2472.56,2472.56,2472.56,0],["2016-04-08",2472.56,2540.3,2472.56,2540.3,4900],["2016-04-11",2540.3,2574.17,2540.3,2574.17,1000],["2016-04-12",2574.17,2574.17,2574.17,2574.17,0],["2016-04-13",2201.6,2201.6,2201.6,2201.6,100],["2016-04-14",2201.6,2201.6,2201.6,2201.6,600],["2016-04-15",2201.6,2201.6,2201.6,2201.6,0],["2016-04-19",1930.63,1930.63,1930.63,1930.63,100],["2016-04-20",1930.63,1930.63,1930.63,1930.63,0],["2016-04-21",1930.63,1930.63,1930.63,1930.63,0],["2016-04-22",1930.63,1930.63,1930.63,1930.63,0],["2016-04-25",2201.6,2201.6,2201.6,2201.6,1000],["2016-04-26",2201.6,2201.6,2201.6,2201.6,0],["2016-04-27",2201.6,2201.6,2201.6,2201.6,0],["2016-04-28",1930.63,1930.63,1930.63,1930.63,100],["2016-04-29",2201.6,2201.6,2201.6,2201.6,600],["2016-05-04",2201.6,2201.6,2201.6,2201.6,0],["2016-05-05",2201.6,2201.6,2201.6,2201.6,0],["2016-05-06",2506.43,2506.43,2337.08,2506.43,1300],["2016-05-09",2506.43,2506.43,2506.43,2506.43,0],["2016-05-10",2167.72,2167.72,2167.72,2167.72,100],["2016-05-11",2201.6,2201.6,2201.6,2201.6,100],["2016-05-12",2201.6,2201.6,2201.6,2201.6,0],["2016-05-13",2370.95,2370.95,2370.95,2370.95,1300],["2016-05-16",2370.95,2370.95,2370.95,2370.95,0],["2016-05-17",2370.95,2370.95,2370.95,2370.95,0],["2016-05-18",2370.95,2370.95,2370.95,2370.95,0],["2016-05-19",2370.95,2370.95,2370.95,2370.95,0],["2016-05-20",2370.95,2370.95,2370.95,2370.95,0],["2016-05-23",2370.95,2370.95,2370.95,2370.95,0],["2016-05-24",2370.95,2370.95,2370.95,2370.95,0],["2016-05-25",2370.95,2370.95,2370.95,2370.95,0],["2016-05-26",2438.69,2438.69,2337.08,2337.08,3500],["2016-05-27",2370.95,2370.95,2370.95,2370.95,0],["2016-05-30",2370.95,2370.95,2370.95,2370.95,0],["2016-05-31",2370.95,2370.95,2370.95,2370.95,0],["2016-06-01",2370.95,2370.95,2370.95,2370.95,0],["2016-06-02",2370.95,2370.95,2370.95,2370.95,600],["2016-06-03",2370.95,2370.95,2370.95,2370.95,0],["2016-06-06",2370.95,2370.95,2370.95,2370.95,0],["2016-06-07",2370.95,2370.95,2370.95,2370.95,0],["2016-06-08",2370.95,2370.95,2370.95,2370.95,78950],["2016-06-09",2370.95,2370.95,2370.95,2370.95,2],["2016-06-10",2370.95,2370.95,2370.95,2370.95,0],["2016-06-13",2370.95,2370.95,2370.95,2370.95,0],["2016-06-14",2370.95,2370.95,2370.95,2370.95,0],["2016-06-15",2370.95,2370.95,2370.95,2370.95,0],["2016-06-16",2370.95,2370.95,2370.95,2370.95,0],["2016-06-17",2370.95,2370.95,2370.95,2370.95,0],["2016-06-20",2370.95,2370.95,2370.95,2370.95,0],["2016-06-21",2066.11,2066.11,2066.11,2066.11,500],["2016-06-22",2066.11,2066.11,2066.11,2066.11,0],["2016-06-23",2370.95,2370.95,2370.95,2370.95,200],["2016-06-24",2709.66,2709.66,2709.66,2709.66,100],["2016-06-27",2709.66,2709.66,2709.66,2709.66,0],["2016-06-28",2709.66,2709.66,2709.66,2709.66,0],["2016-06-29",2709.66,2709.66,2709.66,2709.66,0],["2016-06-30",2709.66,2709.66,2709.66,2709.66,0],["2016-07-01",2709.66,2709.66,2709.66,2709.66,0],["2016-07-04",2709.66,2709.66,2709.66,2709.66,0],["2016-07-05",2709.66,2709.66,2709.66,2709.66,0],["2016-07-06",2709.66,2709.66,2709.66,2709.66,0],["2016-07-07",2709.66,2709.66,2709.66,2709.66,0],["2016-07-08",2709.66,2709.66,2709.66,2709.66,0],["2016-07-11",2709.66,2709.66,2709.66,2709.66,0],["2016-07-12",2709.66,2709.66,2709.66,2709.66,0],["2016-07-13",2709.66,2709.66,2709.66,2709.66,0],["2016-07-14",2709.66,2709.66,2709.66,2709.66,0],["2016-07-15",2709.66,2709.66,2709.66,2709.66,0],["2016-07-18",2709.66,2709.66,2709.66,2709.66,0],["2016-07-19",2709.66,2709.66,2709.66,2709.66,0],["2016-07-20",2709.66,2709.66,2709.66,2709.66,0],["2016-07-21",2709.66,2709.66,2709.66,2709.66,0],["2016-07-22",2709.66,2709.66,2709.66,2709.66,0],["2016-07-25",2709.66,2709.66,2709.66,2709.66,0],["2016-07-26",2709.66,2709.66,2709.66,2709.66,0],["2016-07-27",2709.66,2709.66,2709.66,2709.66,0],["2016-07-28",2709.66,2709.66,2709.66,2709.66,0],["2016-07-29",2709.66,2709.66,2709.66,2709.66,0],["2016-08-01",2709.66,2709.66,2709.66,2709.66,0],["2016-08-02",2709.66,2709.66,2709.66,2709.66,0],["2016-08-03",2709.66,2709.66,2709.66,2709.66,0],["2016-08-04",2709.66,2709.66,2709.66,2709.66,0],["2016-08-05",2709.66,2709.66,2709.66,2709.66,0],["2016-08-08",2709.66,2709.66,2709.66,2709.66,0],["2016-08-09",2709.66,2709.66,2709.66,2709.66,0],["2016-08-10",2709.66,2709.66,2709.66,2709.66,0],["2016-08-11",2709.66,2709.66,2709.66,2709.66,0],["2016-08-12",2709.66,2709.66,2709.66,2709.66,0],["2016-08-15",2709.66,2709.66,2709.66,2709.66,0],["2016-08-16",2709.66,2709.66,2709.66,2709.66,0],["2016-08-17",2709.66,2709.66,2709.66,2709.66,0],["2016-08-18",2709.66,2709.66,2709.66,2709.66,0],["2016-08-19",2709.66,2709.66,2709.66,2709.66,0],["2016-08-22",2709.66,2709.66,2709.66,2709.66,0],["2016-08-23",2709.66,2709.66,2709.66,2709.66,0],["2016-08-24",2709.66,2709.66,2709.66,2709.66,0],["2016-08-25",2709.66,2709.66,2709.66,2709.66,0],["2016-08-26",2709.66,2709.66,2709.66,2709.66,0],["2016-08-29",2709.66,2709.66,2709.66,2709.66,0],["2016-08-30",2709.66,2709.66,2709.66,2709.66,0],["2016-08-31",2709.66,2709.66,2709.66,2709.66,0],["2016-09-01",2709.66,2709.66,2709.66,2709.66,0],["2016-09-05",2709.66,2709.66,2709.66,2709.66,0],["2016-09-06",2709.66,2709.66,2709.66,2709.66,0],["2016-09-07",2709.66,2709.66,2709.66,2709.66,0],["2016-09-08",2709.66,2709.66,2709.66,2709.66,0],["2016-09-09",2709.66,2709.66,2709.66,2709.66,0],["2016-09-12",3793.52,3793.52,3793.52,3793.52,100],["2016-09-13",3793.52,3793.52,3793.52,3793.52,0],["2016-09-14",3793.52,3793.52,3793.52,3793.52,0],["2016-09-15",3793.52,3793.52,3793.52,3793.52,0],["2016-09-16",3793.52,3793.52,3793.52,3793.52,0],["2016-09-19",3793.52,3793.52,3793.52,3793.52,0],["2016-09-20",3793.52,3793.52,3793.52,3793.52,0],["2016-09-21",3793.52,3793.52,3793.52,3793.52,0],["2016-09-22",3793.52,3793.52,3793.52,3793.52,0],["2016-09-23",3793.52,3793.52,3793.52,3793.52,0],["2016-09-26",3793.52,3793.52,3793.52,3793.52,0],["2016-09-27",3793.52,3793.52,3793.52,3793.52,0],["2016-09-28",3793.52,3793.52,3793.52,3793.52,0],["2016-09-29",3793.52,3793.52,3793.52,3793.52,0],["2016-09-30",3793.52,3793.52,3793.52,3793.52,0],["2016-10-03",3793.52,3793.52,3793.52,3793.52,0],["2016-10-04",3793.52,3793.52,3793.52,3793.52,0],["2016-10-05",3793.52,3793.52,3793.52,3793.52,0],["2016-10-06",3793.52,3793.52,3793.52,3793.52,0],["2016-10-07",3251.59,3251.59,3251.59,3251.59,100],["2016-10-10",3251.59,3251.59,3251.59,3251.59,0],["2016-10-11",2777.4,2777.4,2777.4,2777.4,100],["2016-10-12",2777.4,2777.4,2777.4,2777.4,0],["2016-10-13",2777.4,2777.4,2777.4,2777.4,0],["2016-10-14",2777.4,2777.4,2777.4,2777.4,0],["2016-10-17",2777.4,2777.4,2777.4,2777.4,0],["2016-10-18",2370.95,2370.95,2370.95,2370.95,5100],["2016-10-19",2370.95,2370.95,2370.95,2370.95,0],["2016-10-20",2370.95,2370.95,2370.95,2370.95,0],["2016-10-21",2370.95,2370.95,2370.95,2370.95,0],["2016-10-24",2370.95,2370.95,2370.95,2370.95,0],["2016-10-25",2370.95,2370.95,2370.95,2370.95,0],["2016-10-26",2370.95,2370.95,2370.95,2370.95,0],["2016-10-27",2370.95,2370.95,2370.95,2370.95,0],["2016-10-28",2370.95,2370.95,2370.95,2370.95,0],["2016-10-31",2066.11,2066.11,2066.11,2066.11,100],["2016-11-01",2066.11,2066.11,2066.11,2066.11,0],["2016-11-02",2066.11,2066.11,2066.11,2066.11,0],["2016-11-03",2066.11,2066.11,2066.11,2066.11,0],["2016-11-04",2066.11,2066.11,2066.11,2066.11,0],["2016-11-07",2066.11,2066.11,2066.11,2066.11,0],["2016-11-08",2066.11,2066.11,2066.11,2066.11,0],["2016-11-09",2066.11,2066.11,2066.11,2066.11,0],["2016-11-10",2066.11,2066.11,2066.11,2066.11,0],["2016-11-11",2066.11,2066.11,2066.11,2066.11,0],["2016-11-14",2370.95,2370.95,2370.95,2370.95,400],["2016-11-15",2370.95,2370.95,2370.95,2370.95,0],["2016-11-16",2066.11,2066.11,2066.11,2066.11,100],["2016-11-17",2066.11,2066.11,2066.11,2066.11,0],["2016-11-18",2066.11,2066.11,2066.11,2066.11,0],["2016-11-21",2099.98,2099.98,2099.98,2099.98,1110],["2016-11-22",2099.98,2099.98,2099.98,2099.98,0],["2016-11-23",2099.98,2099.98,2099.98,2099.98,0],["2016-11-24",1795.15,1795.15,1795.15,1795.15,20900],["2016-11-25",1795.15,1795.15,1795.15,1795.15,0],["2016-11-28",1795.15,1795.15,1795.15,1795.15,0],["2016-11-29",1795.15,1795.15,1795.15,1795.15,0],["2016-11-30",1795.15,1795.15,1795.15,1795.15,0],["2016-12-01",1795.15,1795.15,1795.15,1795.15,0],["2016-12-02",2032.24,2032.24,2032.24,2032.24,100],["2016-12-05",2032.24,2032.24,2032.24,2032.24,0],["2016-12-06",2032.24,2032.24,2032.24,2032.24,0],["2016-12-07",2032.24,2032.24,2032.24,2032.24,0],["2016-12-08",2032.24,2032.24,2032.24,2032.24,0],["2016-12-09",2337.08,2337.08,2337.08,2337.08,1900],["2016-12-12",2337.08,2337.08,2337.08,2337.08,0],["2016-12-13",2438.69,2438.69,2438.69,2438.69,1800],["2016-12-14",2438.69,2438.69,2438.69,2438.69,0],["2016-12-15",2438.69,2438.69,2438.69,2438.69,0],["2016-12-16",2438.69,2438.69,2438.69,2438.69,0],["2016-12-19",2438.69,2438.69,2438.69,2438.69,0],["2016-12-20",2133.85,2133.85,2133.85,2133.85,100],["2016-12-21",2133.85,2133.85,2133.85,2133.85,0],["2016-12-22",2133.85,2133.85,2133.85,2133.85,0],["2016-12-23",2133.85,2133.85,2133.85,2133.85,0],["2016-12-26",2133.85,2133.85,2133.85,2133.85,0],["2016-12-27",2133.85,2133.85,2133.85,2133.85,0],["2016-12-28",2133.85,2133.85,2133.85,2133.85,0],["2016-12-29",2099.98,2099.98,2099.98,2099.98,500],["2016-12-30",2099.98,2099.98,2099.98,2099.98,0],["2017-01-03",2099.98,2099.98,2099.98,2099.98,0],["2017-01-04",2099.98,2099.98,2099.98,2099.98,0],["2017-01-05",2099.98,2099.98,2099.98,2099.98,0],["2017-01-06",2099.98,2099.98,2099.98,2099.98,0],["2017-01-09",2133.85,2404.82,2099.98,2404.82,2700],["2017-01-10",2370.95,2370.95,2370.95,2370.95,500],["2017-01-11",2438.69,2540.3,2438.69,2540.3,800],["2017-01-12",2574.17,2574.17,2574.17,2574.17,200],["2017-01-13",2370.95,2370.95,2370.95,2370.95,1500],["2017-01-16",2201.6,2201.6,2201.6,2201.6,2410],["2017-01-17",2370.95,2370.95,2370.95,2370.95,200],["2017-01-18",2404.82,2438.69,2370.95,2370.95,600],["2017-01-19",2404.82,2404.82,2404.82,2404.82,0],["2017-01-20",2404.82,2404.82,2404.82,2404.82,0],["2017-01-23",2404.82,2404.82,2404.82,2404.82,0],["2017-01-24",2404.82,2404.82,2404.82,2404.82,0],["2017-01-25",2404.82,2404.82,2404.82,2404.82,0],["2017-02-02",2404.82,2404.82,2404.82,2404.82,0],["2017-02-03",2404.82,2404.82,2404.82,2404.82,0],["2017-02-06",2404.82,2404.82,2404.82,2404.82,0],["2017-02-07",2404.82,2404.82,2404.82,2404.82,0],["2017-02-08",2404.82,2404.82,2404.82,2404.82,0],["2017-02-09",2404.82,2404.82,2404.82,2404.82,52],["2017-02-10",2404.82,2404.82,2404.82,2404.82,0],["2017-02-13",2404.82,2404.82,2404.82,2404.82,0],["2017-02-14",2404.82,2404.82,2404.82,2404.82,0],["2017-02-15",2404.82,2404.82,2404.82,2404.82,0],["2017-02-16",2404.82,2404.82,2404.82,2404.82,0],["2017-02-17",2404.82,2404.82,2404.82,2404.82,0],["2017-02-20",2438.69,2438.69,2438.69,2438.69,700],["2017-02-21",2370.95,2370.95,2370.95,2370.95,300],["2017-02-22",2370.95,2370.95,2370.95,2370.95,100],["2017-02-23",2370.95,2370.95,2370.95,2370.95,300],["2017-02-24",2370.95,2370.95,2370.95,2370.95,0],["2017-02-27",2370.95,2370.95,2370.95,2370.95,0],["2017-02-28",2370.95,2370.95,2370.95,2370.95,0],["2017-03-01",2370.95,2370.95,2370.95,2370.95,0],["2017-03-02",2370.95,2370.95,2370.95,2370.95,78950],["2017-03-03",2370.95,2370.95,2370.95,2370.95,0],["2017-03-06",2540.3,2540.3,2404.82,2404.82,1500],["2017-03-07",2506.43,2506.43,2472.56,2506.43,500],["2017-03-08",2438.69,2472.56,2438.69,2472.56,200],["2017-03-09",2540.3,2574.17,2540.3,2540.3,354],["2017-03-10",2540.3,2540.3,2540.3,2540.3,0],["2017-03-13",2540.3,2540.3,2540.3,2540.3,0],["2017-03-14",2540.3,2540.3,2540.3,2540.3,108],["2017-03-15",2540.3,2540.3,2540.3,2540.3,0],["2017-03-16",2912.88,2912.88,2912.88,2912.88,200],["2017-03-17",2946.75,2946.75,2946.75,2946.75,324],["2017-03-20",2946.75,2946.75,2946.75,2946.75,30],["2017-03-21",2946.75,2946.75,2946.75,2946.75,0],["2017-03-22",2946.75,2946.75,2946.75,2946.75,3],["2017-03-23",2946.75,2946.75,2946.75,2946.75,20],["2017-03-24",2946.75,2946.75,2946.75,2946.75,0],["2017-03-27",2946.75,2946.75,2946.75,2946.75,0],["2017-03-28",2946.75,2946.75,2946.75,2946.75,0],["2017-03-29",2946.75,2946.75,2946.75,2946.75,77],["2017-03-30",3170.55,3170.55,3170.55,3170.55,200],["2017-03-31",3170.55,3170.55,3170.55,3170.55,0],["2017-04-03",3319.76,3319.76,3245.16,3245.16,300],["2017-04-04",3282.46,3282.46,3282.46,3282.46,13],["2017-04-05",3282.46,3282.46,3282.46,3282.46,0],["2017-04-07",3282.46,3282.46,3282.46,3282.46,0],["2017-04-10",3282.46,3282.46,3282.46,3282.46,0],["2017-04-11",3282.46,3282.46,3282.46,3282.46,0],["2017-04-12",3282.46,3282.46,3282.46,3282.46,0],["2017-04-13",3282.46,3282.46,3282.46,3282.46,0],["2017-04-14",3282.46,3282.46,3282.46,3282.46,0],["2017-04-17",3282.46,3282.46,3282.46,3282.46,0],["2017-04-18",3282.46,3282.46,3282.46,3282.46,0],["2017-04-19",3282.46,3282.46,3282.46,3282.46,0],["2017-04-20",3282.46,3282.46,3282.46,3282.46,0],["2017-04-21",3282.46,3282.46,3282.46,3282.46,0],["2017-04-24",3282.46,3282.46,3282.46,3282.46,0],["2017-04-25",3319.76,3543.56,3282.46,3282.46,600],["2017-04-26",3431.66,3431.66,3431.66,3431.66,0],["2017-04-27",3431.66,3431.66,3431.66,3431.66,0],["2017-04-28",3431.66,3431.66,3431.66,3431.66,0],["2017-05-03",3357.06,3357.06,3357.06,3357.06,100],["2017-05-04",3357.06,3357.06,3357.06,3357.06,0],["2017-05-05",3357.06,3357.06,3357.06,3357.06,0],["2017-05-08",3357.06,3357.06,3357.06,3357.06,0],["2017-05-09",3357.06,3357.06,3357.06,3357.06,0],["2017-05-10",3357.06,3357.06,3357.06,3357.06,0],["2017-05-11",3357.06,3357.06,3357.06,3357.06,0],["2017-05-12",3357.06,3357.06,3357.06,3357.06,0],["2017-05-15",3357.06,3357.06,3357.06,3357.06,0],["2017-05-16",3357.06,3357.06,3357.06,3357.06,0],["2017-05-17",3357.06,3357.06,3357.06,3357.06,0],["2017-05-18",3357.06,3357.06,3357.06,3357.06,0],["2017-05-19",3357.06,3357.06,3357.06,3357.06,0],["2017-05-22",3357.06,3357.06,3357.06,3357.06,0],["2017-05-23",3357.06,3357.06,3357.06,3357.06,0],["2017-05-24",3357.06,3357.06,3357.06,3357.06,0],["2017-05-25",3357.06,3357.06,3357.06,3357.06,0],["2017-05-26",3357.06,3357.06,3357.06,3357.06,0],["2017-05-29",3357.06,3357.06,3357.06,3357.06,0],["2017-05-30",3357.06,3357.06,3357.06,3357.06,0],["2017-05-31",3357.06,3357.06,3357.06,3357.06,0],["2017-06-01",3357.06,3357.06,3357.06,3357.06,0],["2017-06-02",3841.97,3841.97,3841.97,3841.97,27100],["2017-06-05",3841.97,3841.97,3841.97,3841.97,0],["2017-06-06",3841.97,3841.97,3841.97,3841.97,0],["2017-06-07",3841.97,3841.97,3841.97,3841.97,0],["2017-06-08",3841.97,3841.97,3841.97,3841.97,0],["2017-06-09",3841.97,3841.97,3841.97,3841.97,25000],["2017-06-12",3841.97,3841.97,3841.97,3841.97,0],["2017-06-13",3841.97,3841.97,3841.97,3841.97,0],["2017-06-14",3841.97,3841.97,3841.97,3841.97,0],["2017-06-15",3841.97,3841.97,3841.97,3841.97,0],["2017-06-16",3841.97,3841.97,3841.97,3841.97,0],["2017-06-19",3841.97,3841.97,3841.97,3841.97,0],["2017-06-20",3841.97,3841.97,3841.97,3841.97,0],["2017-06-21",3841.97,3841.97,3841.97,3841.97,0],["2017-06-22",3841.97,3841.97,3841.97,3841.97,0],["2017-06-23",3841.97,3841.97,3841.97,3841.97,1],["2017-06-26",3841.97,3841.97,3841.97,3841.97,0],["2017-06-27",3841.97,3841.97,3841.97,3841.97,0],["2017-06-28",3841.97,3841.97,3841.97,3841.97,0],["2017-06-29",3841.97,3841.97,3841.97,3841.97,0],["2017-06-30",3841.97,3841.97,3841.97,3841.97,0],["2017-07-03",3841.97,3841.97,3841.97,3841.97,0],["2017-07-04",3841.97,3841.97,3841.97,3841.97,0],["2017-07-05",3841.97,3841.97,3841.97,3841.97,0],["2017-07-06",3841.97,3841.97,3841.97,3841.97,0],["2017-07-07",3841.97,3841.97,3841.97,3841.97,0],["2017-07-10",3841.97,3841.97,3841.97,3841.97,0],["2017-07-11",3841.97,3841.97,3841.97,3841.97,0],["2017-07-12",3841.97,3841.97,3841.97,3841.97,0],["2017-07-13",3841.97,3841.97,3841.97,3841.97,0],["2017-07-14",3678.48,3678.48,3678.48,3678.48,200],["2017-07-17",3678.48,3678.48,3678.48,3678.48,0],["2017-07-18",3678.48,3678.48,3678.48,3678.48,0],["2017-07-19",3678.48,3678.48,3678.48,3678.48,0],["2017-07-20",3678.48,3678.48,3678.48,3678.48,0],["2017-07-21",4046.33,4046.33,4046.33,4046.33,700],["2017-07-24",4046.33,4046.33,4046.33,4046.33,0],["2017-07-25",4046.33,4046.33,4046.33,4046.33,0],["2017-07-26",4046.33,4046.33,4046.33,4046.33,0],["2017-07-27",4046.33,4046.33,4046.33,4046.33,0],["2017-07-28",4046.33,4046.33,4046.33,4046.33,0],["2017-07-31",4046.33,4046.33,4046.33,4046.33,0],["2017-08-01",4046.33,4046.33,4046.33,4046.33,0],["2017-08-02",4046.33,4046.33,4046.33,4046.33,0],["2017-08-03",4046.33,4046.33,4046.33,4046.33,0],["2017-08-04",4046.33,4046.33,4046.33,4046.33,0],["2017-08-07",4046.33,4046.33,4046.33,4046.33,0],["2017-08-08",4046.33,4046.33,4046.33,4046.33,0],["2017-08-09",4046.33,4046.33,4046.33,4046.33,0],["2017-08-10",4046.33,4046.33,4046.33,4046.33,0],["2017-08-11",4495.92,4618.53,4495.92,4618.53,51000],["2017-08-14",4904.64,4904.64,4904.64,4904.64,100],["2017-08-15",5313.36,5313.36,5313.36,5313.36,400],["2017-08-16",5313.36,5313.36,5313.36,5313.36,0],["2017-08-17",5313.36,5313.36,5313.36,5313.36,0],["2017-08-18",5313.36,5313.36,5313.36,5313.36,0],["2017-08-21",5313.36,5313.36,5313.36,5313.36,0],["2017-08-22",5313.36,5313.36,5313.36,5313.36,0],["2017-08-23",5313.36,5313.36,5313.36,5313.36,0],["2017-08-24",5313.36,5313.36,5313.36,5313.36,0],["2017-08-25",5313.36,5313.36,5313.36,5313.36,0],["2017-08-28",5313.36,5313.36,5313.36,5313.36,0],["2017-08-29",5313.36,5313.36,5313.36,5313.36,0],["2017-08-30",5313.36,5313.36,5313.36,5313.36,0],["2017-08-31",5313.36,5313.36,5313.36,5313.36,0],["2017-09-01",5313.36,5313.36,5313.36,5313.36,0],["2017-09-05",5313.36,5313.36,5313.36,5313.36,0],["2017-09-06",5313.36,5313.36,5313.36,5313.36,0],["2017-09-07",5313.36,5313.36,5313.36,5313.36,0],["2017-09-08",5313.36,5313.36,5313.36,5313.36,0],["2017-09-11",5313.36,5313.36,5313.36,5313.36,0],["2017-09-12",5313.36,5313.36,5313.36,5313.36,0],["2017-09-13",5313.36,5313.36,5313.36,5313.36,0],["2017-09-14",5313.36,5313.36,5313.36,5313.36,0],["2017-09-15",5313.36,5313.36,5313.36,5313.36,0],["2017-09-18",5313.36,5313.36,5313.36,5313.36,0],["2017-09-19",5313.36,5313.36,5313.36,5313.36,0],["2017-09-20",5313.36,5313.36,5313.36,5313.36,0],["2017-09-21",5313.36,5313.36,5313.36,5313.36,0],["2017-09-22",5313.36,5313.36,5313.36,5313.36,0],["2017-09-25",3310.63,3310.63,3310.63,3310.63,7200],["2017-09-26",3310.63,3310.63,3310.63,3310.63,0],["2017-09-27",3310.63,3310.63,3310.63,3310.63,2000],["2017-09-28",3310.63,3310.63,3310.63,3310.63,0],["2017-09-29",3269.76,3310.63,3269.76,3310.63,1368],["2017-10-02",3269.76,3269.76,3269.76,3269.76,0],["2017-10-03",3760.22,3760.22,3760.22,3760.22,100],["2017-10-04",3760.22,3760.22,3760.22,3760.22,0],["2017-10-05",3760.22,3760.22,3760.22,3760.22,0],["2017-10-06",3228.89,3228.89,3228.89,3228.89,110],["2017-10-09",3228.89,3228.89,3228.89,3228.89,0],["2017-10-10",3228.89,3228.89,3228.89,3228.89,0],["2017-10-11",3228.89,3228.89,3228.89,3228.89,0],["2017-10-12",3228.89,3228.89,3228.89,3228.89,0],["2017-10-13",3228.89,3228.89,3228.89,3228.89,0],["2017-10-16",3678.48,3678.48,3678.48,3678.48,100],["2017-10-17",3678.48,3678.48,3678.48,3678.48,88],["2017-10-18",3678.48,3678.48,3678.48,3678.48,0],["2017-10-19",3678.48,3678.48,3678.48,3678.48,0],["2017-10-20",4209.81,4209.81,4209.81,4209.81,100],["2017-10-23",4209.81,4209.81,4209.81,4209.81,0],["2017-10-24",4209.81,4209.81,4209.81,4209.81,0],["2017-10-25",3596.73,3596.73,3596.73,3596.73,100],["2017-10-26",3596.73,3596.73,3596.73,3596.73,0],["2017-10-27",3596.73,3596.73,3596.73,3596.73,0],["2017-10-30",3596.73,3596.73,3596.73,3596.73,0],["2017-10-31",3596.73,3596.73,3596.73,3596.73,0],["2017-11-01",3596.73,3596.73,3596.73,3596.73,0],["2017-11-02",3596.73,3596.73,3596.73,3596.73,0],["2017-11-03",3596.73,3596.73,3596.73,3596.73,0],["2017-11-06",3596.73,3596.73,3596.73,3596.73,0],["2017-11-07",3596.73,3596.73,3596.73,3596.73,0],["2017-11-08",3596.73,3596.73,3596.73,3596.73,65],["2017-11-09",3596.73,3596.73,3596.73,3596.73,0],["2017-11-10",3596.73,3596.73,3596.73,3596.73,0],["2017-11-13",4128.07,4128.07,4128.07,4128.07,100],["2017-11-14",4128.07,4128.07,4128.07,4128.07,0],["2017-11-15",4128.07,4128.07,4128.07,4128.07,0],["2017-11-16",4128.07,4128.07,4128.07,4128.07,0],["2017-11-17",3514.99,3514.99,3514.99,3514.99,110],["2017-11-20",3024.53,3024.53,3024.53,3024.53,17420],["2017-11-21",2861.04,2861.04,2861.04,2861.04,236],["2017-11-22",3065.4,3269.76,2942.78,3269.76,6100],["2017-11-23",3392.37,3392.37,3392.37,3392.37,100],["2017-11-24",3882.84,3882.84,3474.12,3474.12,265],["2017-11-27",3147.14,3147.14,3147.14,3147.14,3400],["2017-11-28",3147.14,3147.14,3147.14,3147.14,0],["2017-11-29",3147.14,3147.14,3147.14,3147.14,0],["2017-11-30",3147.14,3147.14,3147.14,3147.14,0],["2017-12-01",3147.14,3147.14,3147.14,3147.14,0],["2017-12-04",3147.14,3147.14,3147.14,3147.14,0],["2017-12-05",3147.14,3147.14,3147.14,3147.14,0],["2017-12-06",3147.14,3147.14,3147.14,3147.14,0],["2017-12-07",3147.14,3147.14,3147.14,3147.14,20],["2017-12-08",3147.14,3147.14,3147.14,3147.14,0],["2017-12-11",3147.14,3147.14,3147.14,3147.14,0],["2017-12-12",3147.14,3147.14,3147.14,3147.14,0],["2017-12-13",3147.14,3147.14,3147.14,3147.14,200],["2017-12-14",3147.14,3147.14,3147.14,3147.14,0],["2017-12-15",3147.14,3147.14,3147.14,3147.14,0],["2017-12-18",3147.14,3147.14,3147.14,3147.14,0],["2017-12-19",3147.14,3147.14,3147.14,3147.14,0],["2017-12-20",3147.14,3147.14,3147.14,3147.14,0],["2017-12-21",3147.14,3147.14,3147.14,3147.14,0],["2017-12-22",3147.14,3147.14,3147.14,3147.14,0],["2017-12-25",3147.14,3147.14,3147.14,3147.14,0],["2017-12-26",3147.14,3147.14,3147.14,3147.14,0],["2017-12-27",3147.14,3147.14,3147.14,3147.14,0],["2017-12-28",3147.14,3147.14,3147.14,3147.14,0],["2017-12-29",3147.14,3147.14,3147.14,3147.14,0],["2018-01-02",3147.14,3147.14,3147.14,3147.14,0],["2018-01-03",3228.89,3228.89,3228.89,3228.89,5100],["2018-01-04",3228.89,3228.89,3228.89,3228.89,2600],["2018-01-05",3228.89,3228.89,3228.89,3228.89,0],["2018-01-08",3228.89,3228.89,3228.89,3228.89,1200],["2018-01-09",3228.89,3228.89,3228.89,3228.89,0],["2018-01-10",3228.89,3228.89,3228.89,3228.89,0],["2018-01-11",3228.89,3228.89,3228.89,3228.89,1000],["2018-01-12",3228.89,3228.89,3228.89,3228.89,0],["2018-01-15",3188.01,3188.01,3188.01,3188.01,5000],["2018-01-16",3188.01,3188.01,3188.01,3188.01,0],["2018-01-17",3188.01,3188.01,3188.01,3188.01,210],["2018-01-18",3188.01,3188.01,3188.01,3188.01,0],["2018-01-19",3188.01,3188.01,3188.01,3188.01,0],["2018-01-22",3188.01,3188.01,3188.01,3188.01,0],["2018-01-23",3474.12,3474.12,3474.12,3474.12,100],["2018-01-24",3474.12,3474.12,3474.12,3474.12,0],["2018-01-25",3228.89,3228.89,3228.89,3228.89,3630],["2018-01-26",3228.89,3228.89,3228.89,3228.89,50],["2018-01-29",3228.89,3228.89,3228.89,3228.89,0],["2018-01-30",3228.89,3228.89,3228.89,3228.89,100],["2018-01-31",3269.76,3269.76,3269.76,3269.76,100],["2018-02-01",3269.76,3269.76,3269.76,3269.76,0],["2018-02-02",3269.76,3269.76,3269.76,3269.76,100],["2018-02-05",3269.76,3269.76,3269.76,3269.76,3],["2018-02-06",3228.89,3228.89,3228.89,3228.89,6100],["2018-02-07",3228.89,3228.89,3228.89,3228.89,0],["2018-02-08",3228.89,3228.89,3228.89,3228.89,0],["2018-02-09",3106.27,3106.27,3106.27,3106.27,100],["2018-02-12",3106.27,3106.27,3106.27,3106.27,0],["2018-02-13",3228.89,3228.89,3228.89,3228.89,400],["2018-02-21",3228.89,3228.89,3228.89,3228.89,0],["2018-02-22",3228.89,3228.89,3228.89,3228.89,0],["2018-02-23",3228.89,3228.89,3228.89,3228.89,0],["2018-02-26",3228.89,3228.89,3228.89,3228.89,0],["2018-02-27",3228.89,3228.89,3228.89,3228.89,1856],["2018-02-28",3228.89,3228.89,3228.89,3228.89,0],["2018-03-01",3228.89,3228.89,3228.89,3228.89,0],["2018-03-02",3228.89,3228.89,3228.89,3228.89,0],["2018-03-05",3228.89,3228.89,3228.89,3228.89,0],["2018-03-06",3228.89,3228.89,3228.89,3228.89,0],["2018-03-07",3678.48,3678.48,3678.48,3678.48,4200],["2018-03-08",3678.48,3678.48,3678.48,3678.48,2000],["2018-03-09",3678.48,3678.48,3678.48,3678.48,0],["2018-03-12",3678.48,3678.48,3678.48,3678.48,0],["2018-03-13",3678.48,3678.48,3678.48,3678.48,94755],["2018-03-14",3678.48,3678.48,3678.48,3678.48,0],["2018-03-15",3678.48,3678.48,3678.48,3678.48,0],["2018-03-16",3678.48,3678.48,3678.48,3678.48,400],["2018-03-19",3678.48,3678.48,3678.48,3678.48,1007],["2018-03-20",3678.48,3678.48,3678.48,3678.48,10],["2018-03-21",3678.48,3678.48,3678.48,3678.48,0],["2018-03-22",3678.48,3678.48,3678.48,3678.48,0],["2018-03-23",3678.48,3678.48,3678.48,3678.48,0],["2018-03-26",3678.48,3678.48,3678.48,3678.48,7],["2018-03-27",3678.48,3678.48,3678.48,3678.48,1000],["2018-03-28",3678.48,3678.48,3678.48,3678.48,0],["2018-03-29",3678.48,3678.48,3678.48,3678.48,0],["2018-03-30",3678.48,3678.48,3678.48,3678.48,0],["2018-04-02",3678.48,3678.48,3678.48,3678.48,300],["2018-04-03",3678.48,3678.48,3678.48,3678.48,0],["2018-04-04",3678.48,3678.48,3678.48,3678.48,0],["2018-04-05",3678.48,3678.48,3678.48,3678.48,0],["2018-04-06",3678.48,3678.48,3678.48,3678.48,0],["2018-04-09",3678.48,3678.48,3678.48,3678.48,0],["2018-04-10",3678.48,3678.48,3678.48,3678.48,0],["2018-04-11",3448.57,3448.57,3448.57,3448.57,1200],["2018-04-12",3448.57,3448.57,3448.57,3448.57,500],["2018-04-13",3448.57,3448.57,3448.57,3448.57,0],["2018-04-16",3448.57,3448.57,3448.57,3448.57,0],["2018-04-17",3448.57,3448.57,3448.57,3448.57,0],["2018-04-18",3448.57,3448.57,3448.57,3448.57,0],["2018-04-19",3218.67,3218.67,3218.67,3218.67,1000],["2018-04-20",3218.67,3218.67,3218.67,3218.67,0],["2018-04-23",3218.67,3218.67,3218.67,3218.67,0],["2018-04-24",3540.54,3540.54,3310.63,3310.63,1900],["2018-04-26",3356.61,3356.61,3356.61,3356.61,0],["2018-04-27",3356.61,3356.61,3356.61,3356.61,0],["2018-05-02",3356.61,3356.61,3356.61,3356.61,0],["2018-05-03",3448.57,3448.57,3448.57,3448.57,4900],["2018-05-04",3448.57,3448.57,3448.57,3448.57,0],["2018-05-07",3448.57,3448.57,3448.57,3448.57,0],["2018-05-08",3448.57,3448.57,3448.57,3448.57,0],["2018-05-09",3448.57,3448.57,3448.57,3448.57,0],["2018-05-10",3448.57,3448.57,3448.57,3448.57,0],["2018-05-11",3448.57,3448.57,3448.57,3448.57,0],["2018-05-14",3448.57,3448.57,3448.57,3448.57,0],["2018-05-15",3448.57,3448.57,3448.57,3448.57,0],["2018-05-16",3448.57,3448.57,3448.57,3448.57,0],["2018-05-17",3448.57,3448.57,3448.57,3448.57,0],["2018-05-18",3448.57,3448.57,3448.57,3448.57,0],["2018-05-21",3678.48,3678.48,3678.48,3678.48,200],["2018-05-22",3678.48,3678.48,3678.48,3678.48,0],["2018-05-23",3678.48,3678.48,3678.48,3678.48,0],["2018-05-24",3678.48,3678.48,3678.48,3678.48,0],["2018-05-25",3678.48,3678.48,3678.48,3678.48,0],["2018-05-28",3678.48,3678.48,3678.48,3678.48,0],["2018-05-29",4230.25,4230.25,4230.25,4230.25,100],["2018-05-30",4230.25,4230.25,4230.25,4230.25,0],["2018-05-31",4230.25,4230.25,4230.25,4230.25,4000],["2018-06-01",4230.25,4230.25,4230.25,4230.25,0],["2018-06-04",4230.25,4230.25,4230.25,4230.25,0],["2018-06-05",4230.25,4230.25,4230.25,4230.25,0],["2018-06-06",4230.25,4230.25,4230.25,4230.25,0],["2018-06-07",4230.25,4230.25,4230.25,4230.25,0],["2018-06-08",4230.25,4230.25,4230.25,4230.25,0],["2018-06-11",4230.25,4230.25,4230.25,4230.25,0],["2018-06-12",4230.25,4230.25,4230.25,4230.25,0],["2018-06-13",4230.25,4230.25,4230.25,4230.25,0],["2018-06-14",4230.25,4230.25,4230.25,4230.25,0],["2018-06-15",4230.25,4230.25,4230.25,4230.25,0],["2018-06-18",4230.25,4230.25,4230.25,4230.25,0],["2018-06-19",4230.25,4230.25,4230.25,4230.25,0],["2018-06-20",4230.25,4230.25,4230.25,4230.25,0],["2018-06-21",4230.25,4230.25,4230.25,4230.25,0],["2018-06-22",4230.25,4230.25,4230.25,4230.25,0],["2018-06-25",4230.25,4230.25,4230.25,4230.25,0],["2018-06-26",4230.25,4230.25,4230.25,4230.25,0],["2018-06-27",4230.25,4230.25,4230.25,4230.25,0],["2018-06-28",4230.25,4230.25,4230.25,4230.25,0],["2018-06-29",4230.25,4230.25,4230.25,4230.25,0],["2018-07-02",4230.25,4230.25,4230.25,4230.25,0],["2018-07-03",4230.25,4230.25,4230.25,4230.25,0],["2018-07-04",4230.25,4230.25,4230.25,4230.25,0],["2018-07-05",4230.25,4230.25,4230.25,4230.25,0],["2018-07-06",4230.25,4230.25,4230.25,4230.25,0],["2018-07-09",4230.25,4230.25,4230.25,4230.25,0],["2018-07-10",4230.25,4230.25,4230.25,4230.25,0],["2018-07-11",4230.25,4230.25,4230.25,4230.25,0],["2018-07-12",4230.25,4230.25,4230.25,4230.25,0],["2018-07-13",2574.93,2574.93,2574.93,2574.93,100],["2018-07-16",2574.93,2574.93,2574.93,2574.93,0],["2018-07-17",2574.93,2574.93,2574.93,2574.93,96330],["2018-07-18",2942.78,2942.78,2942.78,2942.78,200],["2018-07-19",3356.61,3356.61,3356.61,3356.61,200],["2018-07-20",3816.42,3816.42,3816.42,3816.42,100],["2018-07-23",3816.42,3816.42,3816.42,3816.42,0],["2018-07-24",3816.42,3816.42,3816.42,3816.42,200],["2018-07-25",3816.42,3816.42,3816.42,3816.42,0],["2018-07-26",3816.42,3816.42,3816.42,3816.42,0],["2018-07-27",3816.42,3816.42,3816.42,3816.42,0],["2018-07-30",4276.23,4276.23,4276.23,4276.23,100],["2018-07-31",4276.23,4276.23,4276.23,4276.23,206361],["2018-08-01",4276.23,4276.23,4276.23,4276.23,0],["2018-08-02",4368.19,4368.19,4368.19,4368.19,200],["2018-08-03",4368.19,4368.19,4368.19,4368.19,0],["2018-08-06",4598.1,4598.1,4598.1,4598.1,100],["2018-08-07",4552.12,4552.12,4138.29,4138.29,1000],["2018-08-08",4506.14,4506.14,4506.14,4506.14,0],["2018-08-09",4506.14,4506.14,4506.14,4506.14,0],["2018-08-10",4506.14,4506.14,4506.14,4506.14,0],["2018-08-13",4506.14,4506.14,4506.14,4506.14,0],["2018-08-14",4506.14,4506.14,4506.14,4506.14,0],["2018-08-15",3862.4,3862.4,3862.4,3862.4,100],["2018-08-16",3862.4,3862.4,3862.4,3862.4,0],["2018-08-17",3862.4,3862.4,3862.4,3862.4,0],["2018-08-20",3862.4,3862.4,3862.4,3862.4,0],["2018-08-21",3862.4,3862.4,3862.4,3862.4,0],["2018-08-22",3862.4,3862.4,3310.63,3310.63,200],["2018-08-23",3586.52,3586.52,3586.52,3586.52,0],["2018-08-24",3586.52,3586.52,3586.52,3586.52,0],["2018-08-27",3908.38,4092.31,3908.38,4092.31,400],["2018-08-28",4092.31,4092.31,4092.31,4092.31,1000],["2018-08-29",4092.31,4092.31,4092.31,4092.31,0],["2018-08-30",4138.29,4138.29,4138.29,4138.29,1100],["2018-08-31",4138.29,4138.29,4138.29,4138.29,0],["2018-09-04",4552.12,4552.12,4552.12,4552.12,100],["2018-09-05",4552.12,4552.12,4552.12,4552.12,0],["2018-09-06",4552.12,4552.12,4552.12,4552.12,0],["2018-09-07",4552.12,4552.12,4552.12,4552.12,0],["2018-09-10",4552.12,4552.12,4552.12,4552.12,0],["2018-09-11",4552.12,4552.12,4552.12,4552.12,0],["2018-09-12",4552.12,4552.12,4552.12,4552.12,0],["2018-09-13",4552.12,4552.12,4552.12,4552.12,0],["2018-09-14",4552.12,4552.12,4552.12,4552.12,0],["2018-09-17",4552.12,4552.12,4552.12,4552.12,0],["2018-09-18",4552.12,4552.12,4552.12,4552.12,0],["2018-09-19",4552.12,4552.12,4552.12,4552.12,0],["2018-09-20",4552.12,4552.12,4552.12,4552.12,0],["2018-09-21",4552.12,4552.12,4552.12,4552.12,0],["2018-09-24",4552.12,4552.12,4552.12,4552.12,0],["2018-09-25",4552.12,4552.12,4552.12,4552.12,0],["2018-09-26",4598.1,4598.1,4598.1,4598.1,100],["2018-09-27",4598.1,4598.1,4598.1,4598.1,0],["2018-09-28",4598.1,4598.1,4598.1,4598.1,0],["2018-10-01",4598.1,4598.1,4598.1,4598.1,0],["2018-10-02",4598.1,4598.1,4598.1,4598.1,0],["2018-10-03",4598.1,4598.1,4598.1,4598.1,0],["2018-10-04",4598.1,4598.1,4598.1,4598.1,0],["2018-10-05",4598.1,4598.1,4598.1,4598.1,0],["2018-10-08",4598.1,4598.1,4598.1,4598.1,0],["2018-10-09",4598.1,4598.1,4598.1,4598.1,0],["2018-10-10",4598.1,4598.1,4598.1,4598.1,0],["2018-10-11",4598.1,4598.1,4598.1,4598.1,0],["2018-10-12",4598.1,4598.1,4598.1,4598.1,0],["2018-10-15",4598.1,4598.1,4598.1,4598.1,0],["2018-10-16",4598.1,4598.1,4598.1,4598.1,0],["2018-10-17",4598.1,4598.1,4598.1,4598.1,0],["2018-10-18",4598.1,4598.1,4598.1,4598.1,0],["2018-10-19",4598.1,4598.1,4598.1,4598.1,0],["2018-10-22",4598.1,4598.1,4598.1,4598.1,0],["2018-10-23",4598.1,4598.1,4598.1,4598.1,0],["2018-10-24",4598.1,4598.1,4598.1,4598.1,0],["2018-10-25",4598.1,4598.1,4598.1,4598.1,0],["2018-10-26",4598.1,4598.1,4598.1,4598.1,0],["2018-10-29",4598.1,4598.1,4598.1,4598.1,0],["2018-10-30",4598.1,4598.1,4598.1,4598.1,0],["2018-10-31",4598.1,4598.1,4598.1,4598.1,0],["2018-11-01",4598.1,4598.1,4598.1,4598.1,0],["2018-11-02",4598.1,4598.1,4598.1,4598.1,0],["2018-11-05",4598.1,4598.1,4598.1,4598.1,0],["2018-11-06",4230.25,4230.25,4230.25,4230.25,100],["2018-11-07",4230.25,4230.25,4230.25,4230.25,0],["2018-11-08",4230.25,4230.25,4230.25,4230.25,0],["2018-11-09",4230.25,4230.25,4230.25,4230.25,0],["2018-11-12",4230.25,4230.25,4230.25,4230.25,0],["2018-11-13",4230.25,4230.25,4230.25,4230.25,0],["2018-11-14",4230.25,4230.25,4230.25,4230.25,0],["2018-11-15",4230.25,4230.25,4230.25,4230.25,0],["2018-11-16",4230.25,4230.25,4230.25,4230.25,0],["2018-11-19",4230.25,4230.25,4230.25,4230.25,0],["2018-11-20",4230.25,4230.25,4230.25,4230.25,0],["2018-11-21",4230.25,4230.25,4230.25,4230.25,0],["2018-11-22",4230.25,4230.25,4230.25,4230.25,0],["2018-11-23",4230.25,4230.25,4230.25,4230.25,0],["2018-11-26",4230.25,4230.25,4230.25,4230.25,0],["2018-11-27",4230.25,4230.25,4230.25,4230.25,0],["2018-11-28",4230.25,4230.25,4230.25,4230.25,0],["2018-11-29",4230.25,4230.25,4230.25,4230.25,0],["2018-11-30",4230.25,4230.25,4230.25,4230.25,0],["2018-12-03",4230.25,4230.25,4230.25,4230.25,0],["2018-12-04",4230.25,4230.25,4230.25,4230.25,0],["2018-12-05",4230.25,4230.25,4230.25,4230.25,0],["2018-12-06",4230.25,4230.25,4230.25,4230.25,0],["2018-12-07",4230.25,4230.25,4230.25,4230.25,0],["2018-12-10",4138.29,4138.29,4138.29,4138.29,100],["2018-12-11",4138.29,4138.29,4138.29,4138.29,1600],["2018-12-12",4138.29,4138.29,4138.29,4138.29,0],["2018-12-13",4138.29,4138.29,4138.29,4138.29,6800],["2018-12-14",4138.29,4138.29,4138.29,4138.29,0],["2018-12-17",4138.29,4138.29,4138.29,4138.29,1000],["2018-12-18",4138.29,4138.29,4138.29,4138.29,0],["2018-12-19",4138.29,4138.29,4138.29,4138.29,0],["2018-12-20",4138.29,4138.29,4138.29,4138.29,15000],["2018-12-21",4138.29,4138.29,4138.29,4138.29,0],["2018-12-24",4138.29,4138.29,4138.29,4138.29,3700],["2018-12-25",4138.29,4138.29,4138.29,4138.29,1800],["2018-12-26",4138.29,4138.29,4138.29,4138.29,0],["2018-12-27",4138.29,4138.29,4138.29,4138.29,0],["2018-12-28",4138.29,4138.29,4138.29,4138.29,0],["2019-01-02",4138.29,4138.29,4138.29,4138.29,0],["2019-01-03",4138.29,4138.29,4138.29,4138.29,0],["2019-01-04",4138.29,4138.29,4138.29,4138.29,0],["2019-01-07",4138.29,4138.29,4138.29,4138.29,0],["2019-01-08",4138.29,4138.29,4138.29,4138.29,0],["2019-01-09",4138.29,4138.29,4138.29,4138.29,0],["2019-01-10",4138.29,4138.29,4138.29,4138.29,0],["2019-01-11",4138.29,4138.29,4138.29,4138.29,0],["2019-01-14",4138.29,4138.29,4138.29,4138.29,0],["2019-01-15",4138.29,4138.29,4138.29,4138.29,0],["2019-01-16",3540.54,3540.54,3540.54,3540.54,100],["2019-01-17",3080.73,3080.73,3080.73,3080.73,100],["2019-01-18",3080.73,3080.73,3080.73,3080.73,0],["2019-01-21",3080.73,3080.73,3080.73,3080.73,0],["2019-01-22",3080.73,3080.73,3080.73,3080.73,0],["2019-01-23",3080.73,3080.73,3080.73,3080.73,0],["2019-01-24",3080.73,3080.73,3080.73,3080.73,0],["2019-01-25",3080.73,3080.73,3080.73,3080.73,0],["2019-01-28",3080.73,3080.73,3080.73,3080.73,0],["2019-01-29",3080.73,3080.73,3080.73,3080.73,0],["2019-01-30",3080.73,3080.73,3080.73,3080.73,0],["2019-01-31",3080.73,3080.73,3080.73,3080.73,0],["2019-02-01",3540.54,3540.54,3540.54,3540.54,100],["2019-02-11",3540.54,3540.54,3540.54,3540.54,3200],["2019-02-12",4046.33,4046.33,3540.54,4046.33,2700],["2019-02-13",4046.33,4046.33,4046.33,4046.33,2700],["2019-02-14",4046.33,4046.33,4046.33,4046.33,0],["2019-02-15",4046.33,4046.33,4046.33,4046.33,0],["2019-02-18",4046.33,4046.33,4046.33,4046.33,0],["2019-02-19",4046.33,4046.33,4046.33,4046.33,0],["2019-02-20",4046.33,4046.33,4046.33,4046.33,0],["2019-02-21",4046.33,4046.33,4046.33,4046.33,0],["2019-02-22",4046.33,4046.33,4046.33,4046.33,0],["2019-02-25",4046.33,4046.33,4046.33,4046.33,0],["2019-02-26",4046.33,4046.33,4046.33,4046.33,200],["2019-02-27",4046.33,4046.33,4046.33,4046.33,0],["2019-02-28",4046.33,4046.33,4046.33,4046.33,0],["2019-03-01",3678.48,3678.48,3678.48,3678.48,1300],["2019-03-04",3678.48,3678.48,3678.48,3678.48,0],["2019-03-05",3678.48,3678.48,3678.48,3678.48,0],["2019-03-06",3770.44,4092.31,3770.44,4092.31,2500],["2019-03-07",4092.31,4092.31,4092.31,4092.31,1000],["2019-03-08",3724.46,3724.46,3724.46,3724.46,200],["2019-03-11",4092.31,4184.27,3908.38,4184.27,7700],["2019-03-12",4184.27,4598.1,3908.38,4138.29,37200],["2019-03-13",4230.25,4230.25,4184.27,4184.27,3300],["2019-03-14",4276.23,4276.23,3862.4,3862.4,2800],["2019-03-15",4276.23,4276.23,4276.23,4276.23,0],["2019-03-18",4276.23,4276.23,4276.23,4276.23,0],["2019-03-19",4414.17,4414.17,4000.35,4000.35,2200],["2019-03-20",4101.5,4101.5,4101.5,4101.5,0],["2019-03-21",4101.5,4101.5,4101.5,4101.5,0],["2019-03-22",4101.5,4101.5,4101.5,4101.5,0],["2019-03-25",3945.75,3945.75,3893.83,3893.83,9000],["2019-03-26",3893.83,4153.42,3893.83,4153.42,22000],["2019-03-27",3997.67,3997.67,3997.67,3997.67,0],["2019-03-28",3997.67,3997.67,3997.67,3997.67,0],["2019-03-29",4309.17,4309.17,4309.17,4309.17,100],["2019-04-01",4309.17,4309.17,4309.17,4309.17,0],["2019-04-02",4672.6,4672.6,4672.6,4672.6,100],["2019-04-03",4672.6,4672.6,4672.6,4672.6,0],["2019-04-04",5139.86,5139.86,4153.42,4153.42,200],["2019-04-05",4672.6,4672.6,4672.6,4672.6,0],["2019-04-08",5087.94,5087.94,4361.09,4361.09,300],["2019-04-09",4620.68,4620.68,4620.68,4620.68,0],["2019-04-10",4620.68,4620.68,4620.68,4620.68,0],["2019-04-11",4620.68,4620.68,4620.68,4620.68,0],["2019-04-12",4620.68,4620.68,4620.68,4620.68,0],["2019-04-16",4620.68,4620.68,4620.68,4620.68,0],["2019-04-17",4568.76,4568.76,4153.42,4153.42,600],["2019-04-18",4516.85,4516.85,4516.85,4516.85,0],["2019-04-19",4516.85,4516.85,4516.85,4516.85,0],["2019-04-22",4516.85,4516.85,4516.85,4516.85,0],["2019-04-23",4516.85,4516.85,4516.85,4516.85,0],["2019-04-24",3997.67,3997.67,3997.67,3997.67,2900],["2019-04-25",3997.67,3997.67,3997.67,3997.67,0],["2019-04-26",3997.67,3997.67,3997.67,3997.67,0],["2019-05-02",3997.67,3997.67,3997.67,3997.67,0],["2019-05-03",3997.67,3997.67,3997.67,3997.67,0],["2019-05-06",3997.67,3997.67,3997.67,3997.67,0],["2019-05-07",3893.83,3893.83,3893.83,3893.83,5200],["2019-05-08",3893.83,3893.83,3893.83,3893.83,0],["2019-05-09",3893.83,3893.83,3893.83,3893.83,0],["2019-05-10",3893.83,3893.83,3893.83,3893.83,0],["2019-05-13",4464.93,4464.93,4464.93,4464.93,100],["2019-05-14",3997.67,3997.67,3997.67,3997.67,4400],["2019-05-15",3997.67,3997.67,3997.67,3997.67,0],["2019-05-16",3997.67,3997.67,3997.67,3997.67,0],["2019-05-17",3997.67,3997.67,3997.67,3997.67,0],["2019-05-20",4516.85,4516.85,4516.85,4516.85,100],["2019-05-21",4516.85,4516.85,4516.85,4516.85,0],["2019-05-22",3997.67,3997.67,3997.67,3997.67,2500],["2019-05-23",3478.49,3478.49,3478.49,3478.49,300],["2019-05-24",3478.49,3478.49,3478.49,3478.49,0],["2019-05-27",3478.49,3478.49,3478.49,3478.49,0],["2019-05-28",3478.49,3478.49,3478.49,3478.49,0],["2019-05-29",3478.49,3478.49,3478.49,3478.49,0],["2019-05-30",3997.67,3997.67,3997.67,3997.67,100],["2019-05-31",3997.67,3997.67,3997.67,3997.67,0],["2019-06-03",4516.85,4516.85,4516.85,4516.85,400],["2019-06-04",4516.85,4516.85,4516.85,4516.85,0],["2019-06-05",4516.85,4516.85,4516.85,4516.85,0],["2019-06-06",4516.85,4516.85,4516.85,4516.85,0],["2019-06-07",4516.85,4516.85,4516.85,4516.85,0],["2019-06-10",4516.85,4516.85,4516.85,4516.85,0],["2019-06-11",4516.85,4516.85,4464.93,4516.85,6600],["2019-06-12",5139.86,5139.86,5139.86,5139.86,100],["2019-06-13",5659.04,5659.04,5139.86,5139.86,200],["2019-06-14",4620.68,4620.68,4620.68,4620.68,6000],["2019-06-17",4049.59,4049.59,3997.67,3997.67,10100],["2019-06-18",4049.59,4049.59,4049.59,4049.59,6400],["2019-06-19",3893.83,3945.75,3893.83,3893.83,10300],["2019-06-20",4101.5,4101.5,4101.5,4101.5,5200],["2019-06-21",4049.59,4049.59,4049.59,4049.59,7000],["2019-06-24",4049.59,4049.59,4049.59,4049.59,0],["2019-06-25",3945.75,3945.75,3893.83,3893.83,13310],["2019-06-26",3945.75,3945.75,3945.75,3945.75,0],["2019-06-27",3945.75,3945.75,3945.75,3945.75,0],["2019-06-28",3945.75,3945.75,3945.75,3945.75,0],["2019-07-01",3945.75,3945.75,3945.75,3945.75,0],["2019-07-02",3945.75,3945.75,3945.75,3945.75,0],["2019-07-03",4361.09,4361.09,4361.09,4361.09,100],["2019-07-04",4101.5,4153.42,4101.5,4101.5,2400],["2019-07-05",4101.5,4101.5,4101.5,4101.5,0],["2019-07-08",4101.5,4101.5,4101.5,4101.5,0],["2019-07-09",3686.16,3686.16,3686.16,3686.16,100],["2019-07-10",4153.42,4205.34,4153.42,4205.34,1100],["2019-07-11",4205.34,4205.34,4205.34,4205.34,0],["2019-07-12",4205.34,4205.34,4205.34,4205.34,0],["2019-07-15",3790.0,3790.0,3790.0,3790.0,1000],["2019-07-16",4205.34,4205.34,4205.34,4205.34,800],["2019-07-17",4205.34,4205.34,4205.34,4205.34,0],["2019-07-18",4153.42,4153.42,4153.42,4153.42,3000],["2019-07-19",4153.42,4153.42,3893.83,3893.83,2400],["2019-07-22",3997.67,3997.67,3997.67,3997.67,0],["2019-07-23",3893.83,3893.83,3893.83,3893.83,2000],["2019-07-24",3893.83,3893.83,3893.83,3893.83,0],["2019-07-25",3893.83,3893.83,3893.83,3893.83,0],["2019-07-26",3893.83,3893.83,3893.83,3893.83,0],["2019-07-29",3893.83,3893.83,3893.83,3893.83,0],["2019-07-30",3893.83,3893.83,3893.83,3893.83,0],["2019-07-31",3893.83,3893.83,3893.83,3893.83,0],["2019-08-01",3893.83,3893.83,3893.83,3893.83,0],["2019-08-02",4153.42,4153.42,3893.83,3893.83,2600],["2019-08-05",4361.09,4361.09,4049.59,4049.59,4200],["2019-08-06",4516.85,4516.85,4516.85,4516.85,200],["2019-08-07",4516.85,4516.85,4516.85,4516.85,0],["2019-08-08",5036.02,5036.02,5036.02,5036.02,100],["2019-08-09",5451.37,5451.37,5451.37,5451.37,4000],["2019-08-12",5451.37,5451.37,5451.37,5451.37,0],["2019-08-13",4672.6,4672.6,4672.6,4672.6,2000],["2019-08-14",4672.6,4672.6,4672.6,4672.6,0],["2019-08-15",4672.6,4672.6,4672.6,4672.6,0],["2019-08-16",4672.6,4672.6,4672.6,4672.6,0],["2019-08-19",4724.52,4724.52,4620.68,4620.68,1100],["2019-08-20",4620.68,4620.68,4620.68,4620.68,0],["2019-08-21",4620.68,4620.68,4620.68,4620.68,0],["2019-08-22",4620.68,4620.68,4620.68,4620.68,0],["2019-08-23",4620.68,4620.68,4620.68,4620.68,0],["2019-08-26",4620.68,4620.68,4620.68,4620.68,0],["2019-08-27",4620.68,4620.68,4620.68,4620.68,0],["2019-08-28",4153.42,4153.42,4153.42,4153.42,100],["2019-08-29",4049.59,4049.59,4049.59,4049.59,100],["2019-08-30",4049.59,4049.59,4049.59,4049.59,0],["2019-09-03",4049.59,4049.59,4049.59,4049.59,4000],["2019-09-04",4049.59,4049.59,4049.59,4049.59,0],["2019-09-05",4049.59,4049.59,4049.59,4049.59,0],["2019-09-06",4049.59,4049.59,4049.59,4049.59,0],["2019-09-09",4049.59,4049.59,4049.59,4049.59,0],["2019-09-10",4049.59,4049.59,4049.59,4049.59,1600],["2019-09-11",4049.59,4049.59,4049.59,4049.59,0],["2019-09-12",4049.59,4049.59,4049.59,4049.59,0],["2019-09-13",4049.59,4049.59,4049.59,4049.59,0],["2019-09-16",4568.76,4568.76,4568.76,4568.76,100],["2019-09-17",4568.76,4568.76,4568.76,4568.76,0],["2019-09-18",4568.76,4568.76,4568.76,4568.76,0],["2019-09-19",4568.76,4568.76,4568.76,4568.76,0],["2019-09-20",4568.76,4568.76,4568.76,4568.76,0],["2019-09-23",4049.59,4309.17,4049.59,4309.17,4300],["2019-09-24",4049.59,4049.59,4049.59,4049.59,100],["2019-09-25",4049.59,4049.59,4049.59,4049.59,0],["2019-09-26",4049.59,4049.59,4049.59,4049.59,0],["2019-09-27",4049.59,4049.59,4049.59,4049.59,0],["2019-09-30",4101.5,4101.5,4101.5,4101.5,200],["2019-10-01",4101.5,4101.5,4101.5,4101.5,0],["2019-10-02",4101.5,4101.5,4101.5,4101.5,0],["2019-10-03",4101.5,4101.5,4101.5,4101.5,0],["2019-10-04",4620.68,4672.6,4620.68,4672.6,200],["2019-10-07",4049.59,4049.59,4049.59,4049.59,100],["2019-10-08",4049.59,4049.59,4049.59,4049.59,0],["2019-10-09",4101.5,4101.5,4101.5,4101.5,5000],["2019-10-10",4101.5,4101.5,4101.5,4101.5,2200],["2019-10-11",4101.5,4101.5,4101.5,4101.5,0],["2019-10-14",4101.5,4101.5,4101.5,4101.5,0],["2019-10-15",4049.59,4049.59,4049.59,4049.59,100],["2019-10-16",4620.68,4620.68,4620.68,4620.68,100],["2019-10-17",4153.42,4153.42,4153.42,4153.42,100],["2019-10-18",4620.68,4672.6,4620.68,4672.6,26900],["2019-10-21",4672.6,4672.6,4672.6,4672.6,0],["2019-10-22",4101.5,4101.5,4101.5,4101.5,5100],["2019-10-23",4101.5,4101.5,4101.5,4101.5,20000],["2019-10-24",4049.59,4049.59,4049.59,4049.59,1100],["2019-10-25",3997.67,3997.67,3997.67,3997.67,100],["2019-10-28",3997.67,3997.67,3997.67,3997.67,0],["2019-10-29",3997.67,3997.67,3997.67,3997.67,0],["2019-10-30",3997.67,4049.59,3997.67,4049.59,200],["2019-10-31",3738.08,4049.59,3738.08,4049.59,200],["2019-11-01",4101.5,4101.5,4101.5,4101.5,400],["2019-11-04",3790.0,3790.0,3790.0,3790.0,1314],["2019-11-05",3790.0,3790.0,3790.0,3790.0,0],["2019-11-06",3790.0,3790.0,3790.0,3790.0,0],["2019-11-07",4101.5,4153.42,4101.5,4153.42,13100],["2019-11-08",3893.83,4101.5,3893.83,4101.5,3900],["2019-11-11",3893.83,3893.83,3893.83,3893.83,100],["2019-11-12",3893.83,3893.83,3893.83,3893.83,0],["2019-11-13",3893.83,3893.83,3893.83,3893.83,0],["2019-11-14",3893.83,3893.83,3893.83,3893.83,0],["2019-11-15",4049.59,4049.59,4049.59,4049.59,1000],["2019-11-18",4049.59,4049.59,4049.59,4049.59,0],["2019-11-19",4049.59,4049.59,4049.59,4049.59,0],["2019-11-20",4049.59,4049.59,4049.59,4049.59,0],["2019-11-21",4049.59,4049.59,4049.59,4049.59,0],["2019-11-22",4205.34,4205.34,4205.34,4205.34,100],["2019-11-25",4205.34,4205.34,4205.34,4205.34,0],["2019-11-26",4205.34,4205.34,4205.34,4205.34,0],["2019-11-27",4205.34,4205.34,4205.34,4205.34,0],["2019-11-28",3945.75,3945.75,3945.75,3945.75,100],["2019-11-29",3945.75,3945.75,3945.75,3945.75,0],["2019-12-02",3945.75,3945.75,3945.75,3945.75,0],["2019-12-03",3945.75,3945.75,3945.75,3945.75,0],["2019-12-04",4464.93,4516.85,4464.93,4516.85,300],["2019-12-05",4153.42,4153.42,4153.42,4153.42,100],["2019-12-06",4153.42,4153.42,4153.42,4153.42,0],["2019-12-09",4153.42,4153.42,4153.42,4153.42,2000],["2019-12-10",4153.42,4153.42,4153.42,4153.42,1300],["2019-12-11",4153.42,4153.42,4153.42,4153.42,0],["2019-12-12",3945.75,3945.75,3945.75,3945.75,100],["2019-12-13",3945.75,3945.75,3945.75,3945.75,0],["2019-12-16",3945.75,3945.75,3945.75,3945.75,0],["2019-12-17",3945.75,3945.75,3945.75,3945.75,0],["2019-12-18",3945.75,3945.75,3945.75,3945.75,0],["2019-12-19",3945.75,3945.75,3945.75,3945.75,0],["2019-12-20",3945.75,3945.75,3945.75,3945.75,0],["2019-12-23",3945.75,3945.75,3945.75,3945.75,0],["2019-12-24",3945.75,3945.75,3945.75,3945.75,0],["2019-12-25",3945.75,3945.75,3945.75,3945.75,0],["2019-12-26",3945.75,3945.75,3945.75,3945.75,0],["2019-12-27",3945.75,3945.75,3945.75,3945.75,0],["2019-12-30",3945.75,3945.75,3945.75,3945.75,0],["2019-12-31",3945.75,3945.75,3945.75,3945.75,0],["2020-01-02",3945.75,3945.75,3945.75,3945.75,0],["2020-01-03",3945.75,3945.75,3945.75,3945.75,0],["2020-01-06",4516.85,4516.85,4516.85,4516.85,300],["2020-01-07",4516.85,4516.85,4516.85,4516.85,0],["2020-01-08",4516.85,4516.85,4516.85,4516.85,0],["2020-01-09",4516.85,4516.85,4516.85,4516.85,0],["2020-01-10",4516.85,4516.85,4516.85,4516.85,0],["2020-01-13",4516.85,4516.85,4516.85,4516.85,0],["2020-01-14",4516.85,4516.85,4516.85,4516.85,0],["2020-01-15",4516.85,4516.85,4516.85,4516.85,0],["2020-01-16",4672.6,4672.6,4672.6,4672.6,100],["2020-01-17",4672.6,4672.6,4672.6,4672.6,0],["2020-01-20",4672.6,4672.6,4672.6,4672.6,0],["2020-01-21",4672.6,4672.6,4672.6,4672.6,0],["2020-01-22",4672.6,4672.6,4672.6,4672.6,0],["2020-01-30",4672.6,4672.6,4672.6,4672.6,0],["2020-01-31",4672.6,4672.6,4672.6,4672.6,0],["2020-02-03",4672.6,4672.6,4672.6,4672.6,0],["2020-02-04",4672.6,4672.6,4672.6,4672.6,0],["2020-02-05",4672.6,4672.6,4672.6,4672.6,0],["2020-02-06",4672.6,4672.6,4672.6,4672.6,0],["2020-02-07",4672.6,4672.6,4672.6,4672.6,300],["2020-02-10",4672.6,4672.6,4672.6,4672.6,0],["2020-02-11",4672.6,4672.6,4672.6,4672.6,0],["2020-02-12",4672.6,4672.6,4672.6,4672.6,0],["2020-02-13",4672.6,4672.6,4672.6,4672.6,0],["2020-02-14",4672.6,4672.6,4672.6,4672.6,0],["2020-02-17",4672.6,4672.6,4672.6,4672.6,0],["2020-02-18",4672.6,4672.6,4672.6,4672.6,0],["2020-02-19",4672.6,4672.6,4672.6,4672.6,0],["2020-02-20",4932.19,4932.19,4932.19,4932.19,100],["2020-02-21",4932.19,4932.19,4932.19,4932.19,0],["2020-02-24",4932.19,4932.19,4932.19,4932.19,0],["2020-02-25",4932.19,4932.19,4932.19,4932.19,0],["2020-02-26",4932.19,4932.19,4932.19,4932.19,0],["2020-02-27",4672.6,4672.6,4672.6,4672.6,100],["2020-02-28",4672.6,4672.6,4672.6,4672.6,0],["2020-03-02",4672.6,4672.6,4672.6,4672.6,0],["2020-03-03",4672.6,4672.6,4672.6,4672.6,0],["2020-03-04",4672.6,4672.6,4672.6,4672.6,0],["2020-03-05",4672.6,4672.6,4672.6,4672.6,0],["2020-03-06",4672.6,4672.6,4672.6,4672.6,0],["2020-03-09",4672.6,4672.6,4672.6,4672.6,0],["2020-03-10",4672.6,4672.6,4672.6,4672.6,0],["2020-03-11",4672.6,4672.6,4672.6,4672.6,0],["2020-03-12",4672.6,4672.6,4672.6,4672.6,0],["2020-03-13",3997.67,3997.67,3997.67,3997.67,100],["2020-03-16",3997.67,3997.67,3997.67,3997.67,0],["2020-03-17",3997.67,3997.67,3997.67,3997.67,0],["2020-03-18",3478.49,3478.49,3478.49,3478.49,100],["2020-03-19",3478.49,3478.49,3478.49,3478.49,0],["2020-03-20",3478.49,3478.49,3478.49,3478.49,0],["2020-03-23",3478.49,3478.49,3478.49,3478.49,0],["2020-03-24",3478.49,3478.49,3478.49,3478.49,0],["2020-03-25",3478.49,3478.49,3478.49,3478.49,0],["2020-03-26",3478.49,3478.49,3478.49,3478.49,0],["2020-03-27",3478.49,3478.49,3478.49,3478.49,0],["2020-03-30",3478.49,3478.49,3478.49,3478.49,0],["2020-03-31",3478.49,3478.49,3478.49,3478.49,0],["2020-04-01",3478.49,3478.49,3478.49,3478.49,0],["2020-04-03",3478.49,3478.49,3478.49,3478.49,0],["2020-04-06",3478.49,3478.49,3478.49,3478.49,0],["2020-04-07",3478.49,3478.49,3478.49,3478.49,0],["2020-04-08",3478.49,3478.49,3478.49,3478.49,0],["2020-04-09",3478.49,3478.49,3478.49,3478.49,0],["2020-04-10",3478.49,3478.49,3478.49,3478.49,0],["2020-04-13",3478.49,3478.49,3478.49,3478.49,0],["2020-04-14",3478.49,3478.49,3478.49,3478.49,0],["2020-04-15",3478.49,3478.49,3478.49,3478.49,0],["2020-04-16",3478.49,3478.49,3478.49,3478.49,0],["2020-04-17",3997.67,3997.67,3997.67,3997.67,100],["2020-04-20",3997.67,3997.67,3997.67,3997.67,0],["2020-04-21",4205.34,4205.34,4205.34,4205.34,100],["2020-04-22",4205.34,4205.34,4205.34,4205.34,0],["2020-04-23",4309.17,4672.6,4309.17,4413.01,1200],["2020-04-24",4672.6,4984.11,4672.6,4984.11,800],["2020-04-27",4828.35,4828.35,4828.35,4828.35,0],["2020-04-28",4828.35,4828.35,4464.93,4516.85,2700],["2020-04-29",4413.01,4932.19,4413.01,4620.68,1700],["2020-05-04",4413.01,4413.01,4413.01,4413.01,100],["2020-05-05",4153.42,4153.42,4153.42,4153.42,100],["2020-05-06",4153.42,4153.42,4153.42,4153.42,100],["2020-05-07",4153.42,4153.42,4153.42,4153.42,0],["2020-05-08",4776.43,4776.43,3945.75,3945.75,200],["2020-05-11",4932.19,4932.19,4932.19,4932.19,800],["2020-05-12",4932.19,4932.19,4932.19,4932.19,0],["2020-05-13",4932.19,4932.19,4932.19,4932.19,0],["2020-05-14",4932.19,4932.19,4932.19,4932.19,0],["2020-05-15",4205.34,4205.34,4205.34,4205.34,100],["2020-05-18",4205.34,4205.34,4205.34,4205.34,0],["2020-05-19",4205.34,4205.34,4205.34,4205.34,0],["2020-05-20",4828.35,4828.35,4828.35,4828.35,100],["2020-05-21",4828.35,4828.35,4828.35,4828.35,0],["2020-05-22",4828.35,4828.35,4828.35,4828.35,0],["2020-05-25",5451.37,5451.37,5451.37,5451.37,100],["2020-05-26",4724.52,5399.45,4724.52,5399.45,200],["2020-05-27",5191.78,5191.78,4413.01,4413.01,200],["2020-05-28",4464.93,4464.93,4464.93,4464.93,100],["2020-05-29",5087.94,5087.94,4153.42,4153.42,3100],["2020-06-01",4984.11,4984.11,4309.17,4309.17,300],["2020-06-02",4932.19,4932.19,4932.19,4932.19,200],["2020-06-03",4932.19,4932.19,4932.19,4932.19,0],["2020-06-04",5139.86,5139.86,5139.86,5139.86,100],["2020-06-05",5762.87,5762.87,5139.86,5139.86,600],["2020-06-08",5243.69,5243.69,5243.69,5243.69,0],["2020-06-09",5139.86,5191.78,4672.6,4672.6,2700],["2020-06-10",4724.52,4724.52,4724.52,4724.52,700],["2020-06-11",5139.86,5139.86,5139.86,5139.86,300],["2020-06-12",4464.93,4464.93,4464.93,4464.93,100],["2020-06-15",4464.93,4464.93,4464.93,4464.93,0],["2020-06-16",4464.93,4464.93,4464.93,4464.93,0],["2020-06-17",3945.75,3945.75,3945.75,3945.75,100],["2020-06-18",4516.85,4516.85,4516.85,4516.85,100],["2020-06-19",4516.85,4516.85,4516.85,4516.85,0],["2020-06-22",4516.85,4516.85,4516.85,4516.85,700],["2020-06-23",4516.85,4516.85,4516.85,4516.85,0],["2020-06-24",4672.6,4672.6,4672.6,4672.6,100],["2020-06-25",5191.78,5191.78,5191.78,5191.78,100],["2020-06-26",5191.78,5191.78,5191.78,5191.78,0],["2020-06-29",5139.86,5139.86,4413.01,5139.86,4700],["2020-06-30",5139.86,5139.86,5139.86,5139.86,2100],["2020-07-01",5191.78,5191.78,5191.78,5191.78,1900],["2020-07-02",4672.6,4672.6,4672.6,4672.6,100],["2020-07-03",5139.86,5139.86,5139.86,5139.86,3000],["2020-07-06",5866.71,5866.71,5866.71,5866.71,100],["2020-07-07",5866.71,5866.71,5866.71,5866.71,0],["2020-07-08",5970.54,5970.54,5970.54,5970.54,100],["2020-07-09",5191.78,5191.78,5191.78,5191.78,1000],["2020-07-10",5970.54,5970.54,5191.78,5191.78,600],["2020-07-13",5191.78,5191.78,5036.02,5036.02,600],["2020-07-14",5191.78,5191.78,5191.78,5191.78,200],["2020-07-15",5191.78,5191.78,5191.78,5191.78,0],["2020-07-16",5710.95,5710.95,5191.78,5191.78,300],["2020-07-17",5191.78,5191.78,5191.78,5191.78,500],["2020-07-20",5762.87,5762.87,5191.78,5191.78,300],["2020-07-21",5759.41,5759.41,5759.41,5759.41,100],["2020-07-22",6599.33,6599.33,6599.33,6599.33,100],["2020-07-23",6599.33,6599.33,6599.33,6599.33,0],["2020-07-24",6599.33,6599.33,6599.33,6599.33,300],["2020-07-27",6599.33,6599.33,6599.33,6599.33,0],["2020-07-28",7019.28,7019.28,7019.28,7019.28,100],["2020-07-29",7019.28,7019.28,7019.28,7019.28,0],["2020-07-30",7019.28,7019.28,7019.28,7019.28,0],["2020-07-31",5999.39,5999.39,5999.39,5999.39,400],["2020-08-03",6599.33,6599.33,6599.33,6599.33,100],["2020-08-04",5999.39,5999.39,5699.42,5699.42,1600],["2020-08-05",5699.42,5699.42,5699.42,5699.42,0],["2020-08-06",6539.33,6539.33,6419.34,6419.34,300],["2020-08-07",6479.34,6479.34,6479.34,6479.34,0],["2020-08-10",5819.4,5819.4,5759.41,5759.41,1200],["2020-08-11",5999.39,5999.39,5999.39,5999.39,100],["2020-08-12",5999.39,5999.39,5999.39,5999.39,200],["2020-08-13",5999.39,5999.39,5999.39,5999.39,100],["2020-08-14",5999.39,5999.39,5999.39,5999.39,0],["2020-08-17",5999.39,5999.39,5999.39,5999.39,0],["2020-08-18",5999.39,5999.39,5999.39,5999.39,0],["2020-08-19",5999.39,5999.39,5999.39,5999.39,0],["2020-08-20",5999.39,5999.39,5999.39,5999.39,0],["2020-08-21",5999.39,5999.39,5999.39,5999.39,0],["2020-08-24",5999.39,5999.39,5999.39,5999.39,0],["2020-08-25",6299.36,6299.36,6299.36,6299.36,100],["2020-08-26",5399.45,5399.45,5399.45,5399.45,3400],["2020-08-27",5999.39,5999.39,5999.39,5999.39,100],["2020-08-28",5999.39,5999.39,5999.39,5999.39,0],["2020-08-31",5999.39,5999.39,5999.39,5999.39,0],["2020-09-01",5999.39,5999.39,5999.39,5999.39,0],["2020-09-03",5159.47,5159.47,5159.47,5159.47,500],["2020-09-04",5159.47,5159.47,5159.47,5159.47,200],["2020-09-07",5759.41,5759.41,5699.42,5759.41,1100],["2020-09-08",5879.4,5879.4,5879.4,5879.4,100],["2020-09-09",5879.4,5879.4,5879.4,5879.4,0],["2020-09-10",5939.39,5939.39,5939.39,5939.39,100],["2020-09-11",5939.39,5939.39,5939.39,5939.39,0],["2020-09-14",5939.39,5939.39,5939.39,5939.39,0],["2020-09-15",5939.39,5939.39,5939.39,5939.39,0],["2020-09-16",5939.39,5939.39,5939.39,5939.39,0],["2020-09-17",5939.39,5939.39,5939.39,5939.39,0],["2020-09-18",5879.4,5879.4,5699.42,5699.42,200],["2020-09-21",5939.39,5939.39,5939.39,5939.39,300],["2020-09-22",5939.39,5939.39,5939.39,5939.39,0],["2020-09-23",5939.39,5939.39,5939.39,5939.39,0],["2020-09-24",5939.39,5939.39,5939.39,5939.39,0],["2020-09-25",5219.47,5219.47,5219.47,5219.47,100],["2020-09-28",5699.42,5699.42,5699.42,5699.42,100],["2020-09-29",5819.4,5819.4,5759.41,5759.41,500],["2020-09-30",5879.4,5879.4,5879.4,5879.4,100],["2020-10-01",5879.4,5879.4,5879.4,5879.4,0],["2020-10-02",5699.42,5699.42,5699.42,5699.42,200],["2020-10-05",5699.42,5699.42,5579.43,5579.43,400],["2020-10-06",5879.4,5879.4,5819.4,5819.4,2100],["2020-10-07",5819.4,5819.4,5819.4,5819.4,0],["2020-10-08",5819.4,5819.4,5819.4,5819.4,0],["2020-10-09",5819.4,5819.4,5819.4,5819.4,0],["2020-10-12",5819.4,5819.4,5819.4,5819.4,0],["2020-10-13",5999.39,5999.39,5999.39,5999.39,100],["2020-10-14",5999.39,5999.39,5999.39,5999.39,0],["2020-10-15",5759.41,5759.41,5759.41,5759.41,100],["2020-10-16",5759.41,5759.41,5759.41,5759.41,0],["2020-10-19",5759.41,5759.41,5759.41,5759.41,0],["2020-10-20",5699.42,5699.42,5699.42,5699.42,6300],["2020-10-21",5939.39,5939.39,5459.44,5459.44,8100],["2020-10-22",5759.41,5759.41,5399.45,5399.45,2300],["2020-10-23",5699.42,5699.42,5699.42,5699.42,100],["2020-10-26",5459.44,5459.44,5459.44,5459.44,13800],["2020-10-27",5819.4,5819.4,5819.4,5819.4,100],["2020-10-28",5459.44,5459.44,5459.44,5459.44,2000],["2020-10-29",5459.44,5459.44,5459.44,5459.44,500],["2020-10-30",5459.44,5459.44,5459.44,5459.44,200],["2020-11-02",5999.39,5999.39,5999.39,5999.39,100],["2020-11-03",5999.39,5999.39,5999.39,5999.39,0],["2020-11-04",5999.39,5999.39,5999.39,5999.39,0],["2020-11-05",5999.39,5999.39,5999.39,5999.39,0],["2020-11-06",5999.39,5999.39,5999.39,5999.39,0],["2020-11-09",5459.44,5459.44,5459.44,5459.44,700],["2020-11-10",5459.44,5459.44,5459.44,5459.44,0],["2020-11-11",5459.44,5459.44,5459.44,5459.44,100],["2020-11-12",5399.45,5399.45,5399.45,5399.45,2000],["2020-11-13",5399.45,5399.45,5399.45,5399.45,200],["2020-11-16",5399.45,5399.45,5399.45,5399.45,800],["2020-11-17",5399.45,5399.45,5399.45,5399.45,0],["2020-11-18",5279.46,5939.39,5279.46,5939.39,53800],["2020-11-19",5699.42,5759.41,5639.42,5759.41,6100],["2020-11-20",5699.42,5699.42,5699.42,5699.42,0],["2020-11-23",5999.39,5999.39,5759.41,5759.41,200],["2020-11-24",5879.4,5879.4,5879.4,5879.4,0],["2020-11-25",5879.4,5879.4,5879.4,5879.4,0],["2020-11-26",5879.4,5879.4,5879.4,5879.4,0],["2020-11-27",5459.44,5459.44,5459.44,5459.44,1100],["2020-11-30",5699.42,5699.42,5699.42,5699.42,2000],["2020-12-01",5459.44,5459.44,5459.44,5459.44,300],["2020-12-02",5459.44,5459.44,5459.44,5459.44,0],["2020-12-03",5879.4,5879.4,5879.4,5879.4,1000],["2020-12-04",5879.4,5939.39,5879.4,5939.39,10000],["2020-12-07",5879.4,5879.4,5879.4,5879.4,4000],["2020-12-08",5879.4,5879.4,5879.4,5879.4,1100],["2020-12-09",5879.4,5879.4,5879.4,5879.4,1000],["2020-12-10",5879.4,5879.4,5879.4,5879.4,0],["2020-12-11",5879.4,5879.4,5879.4,5879.4,14600],["2020-12-14",5879.4,5879.4,5879.4,5879.4,0],["2020-12-15",5879.4,5879.4,5879.4,5879.4,10000],["2020-12-16",5879.4,5879.4,5879.4,5879.4,0],["2020-12-17",5879.4,5879.4,5879.4,5879.4,0],["2020-12-18",5879.4,5879.4,5879.4,5879.4,0],["2020-12-21",5819.4,5879.4,5819.4,5879.4,1600],["2020-12-22",5879.4,5879.4,5879.4,5879.4,1500],["2020-12-23",5879.4,5879.4,5879.4,5879.4,1500],["2020-12-24",5879.4,5879.4,5879.4,5879.4,0],["2020-12-25",5879.4,5879.4,5879.4,5879.4,0],["2020-12-28",5879.4,5999.39,5879.4,5879.4,4100],["2020-12-29",5999.39,5999.39,5999.39,5999.39,33000],["2020-12-30",5999.39,5999.39,5999.39,5999.39,15075],["2020-12-31",5999.39,6119.37,5999.39,6119.37,2000],["2021-01-04",6119.37,6119.37,6119.37,6119.37,4000],["2021-01-05",6119.37,6299.36,6119.37,6299.36,5000],["2021-01-06",6239.36,6239.36,6239.36,6239.36,0],["2021-01-07",6239.36,6239.36,6239.36,6239.36,0],["2021-01-08",6479.34,6479.34,6479.34,6479.34,1000],["2021-01-11",6479.34,6479.34,6479.34,6479.34,0],["2021-01-12",6599.33,6599.33,6119.37,6599.33,8700],["2021-01-13",6359.35,6359.35,6359.35,6359.35,0],["2021-01-14",6419.34,6959.29,6299.36,6959.29,42300],["2021-01-15",6419.34,7079.28,6419.34,7079.28,5000],["2021-01-18",7139.27,7199.26,7139.27,7199.26,20300],["2021-01-19",7139.27,7199.26,6239.36,6239.36,7300],["2021-01-20",6239.36,7019.28,6239.36,7019.28,15700],["2021-01-21",6359.35,6359.35,6359.35,6359.35,0],["2021-01-22",6299.36,6359.35,6239.36,6359.35,4600],["2021-01-25",6539.33,6539.33,6539.33,6539.33,400],["2021-01-26",6479.34,6479.34,6479.34,6479.34,8700],["2021-01-27",5639.42,6479.34,5579.43,5579.43,5200],["2021-01-28",6479.34,6479.34,6479.34,6479.34,100],["2021-01-29",6299.36,6299.36,6299.36,6299.36,3700],["2021-02-01",6179.37,6239.36,6179.37,6239.36,6000],["2021-02-02",6479.34,6539.33,6479.34,6539.33,300],["2021-02-03",6539.33,6539.33,6539.33,6539.33,2000],["2021-02-04",6539.33,6539.33,6539.33,6539.33,5300],["2021-02-05",6539.33,6599.33,6539.33,6599.33,2000],["2021-02-08",6599.33,6599.33,6599.33,6599.33,0],["2021-02-09",6539.33,6599.33,6539.33,6599.33,1400],["2021-02-17",6599.33,6719.31,6599.33,6599.33,6600],["2021-02-18",6899.29,7619.22,6599.33,6599.33,58400],["2021-02-19",7619.22,7619.22,5999.39,5999.39,6100],["2021-02-22",6299.36,6899.29,6299.36,6899.29,3000],["2021-02-23",6899.29,6899.29,6299.36,6599.33,3000],["2021-02-24",6539.33,7379.25,6539.33,6539.33,8900],["2021-02-25",6599.33,6599.33,6419.34,6419.34,5100],["2021-02-26",6479.34,6479.34,6479.34,6479.34,0],["2021-03-01",6719.31,6719.31,5879.4,5879.4,8700],["2021-03-02",6299.36,6299.36,6119.37,6299.36,3100],["2021-03-03",6599.33,6599.33,6479.34,6599.33,3900],["2021-03-04",6779.31,6779.31,6539.33,6539.33,18700],["2021-03-05",7499.23,7499.23,6599.33,6599.33,200],["2021-03-08",7079.28,7859.2,6599.33,7079.28,21100],["2021-03-09",6779.31,6899.29,6659.32,6899.29,36000],["2021-03-10",6899.29,6899.29,6899.29,6899.29,10000],["2021-03-11",7079.28,7139.27,7079.28,7139.27,1200],["2021-03-12",7139.27,7799.2,6839.3,6839.3,6700],["2021-03-15",6899.29,7439.24,6899.29,7439.24,5100],["2021-03-16",6839.3,7439.24,6839.3,6959.29,6000],["2021-03-17",7679.21,7679.21,6959.29,7079.28,16500],["2021-03-18",7079.28,7139.27,7079.28,7079.28,3300],["2021-03-19",7079.28,7079.28,7079.28,7079.28,110],["2021-03-22",7079.28,7379.25,7079.28,7139.27,6900],["2021-03-23",7379.25,7379.25,7019.28,7019.28,18800],["2021-03-24",7199.26,7199.26,6899.29,6899.29,17200],["2021-03-25",6779.31,7019.28,6599.33,7019.28,4800],["2021-03-26",6899.29,7019.28,6839.3,7019.28,6200],["2021-03-29",6959.29,6959.29,6899.29,6899.29,1400],["2021-03-30",7019.28,7019.28,6959.29,6959.29,2300],["2021-03-31",7019.28,7019.28,6899.29,6899.29,10300],["2021-04-01",6899.29,7079.28,6899.29,7019.28,21500],["2021-04-02",7019.28,7139.27,6959.29,7019.28,6300],["2021-04-05",7019.28,7019.28,6959.29,7019.28,16500],["2021-04-06",6899.29,6899.29,6899.29,6899.29,2700],["2021-04-07",6899.29,6899.29,6839.3,6899.29,6000],["2021-04-08",6899.29,6899.29,6779.31,6899.29,9000],["2021-04-09",6839.3,6899.29,6839.3,6899.29,2500],["2021-04-12",6959.29,7019.28,6959.29,6959.29,13400],["2021-04-13",7079.28,7439.24,7079.28,7379.25,13800],["2021-04-14",6899.29,7499.23,6899.29,7439.24,7700],["2021-04-15",7619.22,7619.22,7619.22,7619.22,400],["2021-04-16",7499.23,7499.23,7079.28,7259.26,12100],["2021-04-19",7079.28,7259.26,7079.28,7079.28,4500],["2021-04-20",7439.24,7439.24,7079.28,7079.28,7400],["2021-04-22",7199.26,7199.26,7079.28,7079.28,13100],["2021-04-23",6959.29,7079.28,6959.29,7079.28,3900],["2021-04-26",7199.26,7199.26,7079.28,7079.28,4000],["2021-04-27",7019.28,7019.28,6959.29,7019.28,6600],["2021-04-28",7079.28,7079.28,6959.29,7079.28,8900],["2021-04-29",7079.28,7199.26,7079.28,7139.27,14700],["2021-05-04",7139.27,7139.27,7139.27,7139.27,0],["2021-05-05",6899.29,7199.26,6899.29,7019.28,10400],["2021-05-06",7199.26,7199.26,7199.26,7199.26,7600],["2021-05-07",7199.26,7199.26,7199.26,7199.26,22300],["2021-05-10",7439.24,7439.24,7439.24,7439.24,200],["2021-05-11",7199.26,7199.26,7139.27,7139.27,200],["2021-05-12",7199.26,7199.26,7139.27,7199.26,1600],["2021-05-13",7199.26,7199.26,7019.28,7199.26,2400],["2021-05-14",7199.26,7199.26,7199.26,7199.26,16700],["2021-05-17",7199.26,7199.26,7199.26,7199.26,1500],["2021-05-18",7259.26,7259.26,7259.26,7259.26,200],["2021-05-19",7199.26,7199.26,6779.31,7199.26,2900],["2021-05-20",7319.25,7319.25,7319.25,7319.25,100],["2021-05-21",7259.26,7319.25,7259.26,7319.25,300],["2021-05-24",7259.26,7259.26,7259.26,7259.26,100],["2021-05-25",7259.26,7679.21,7199.26,7199.26,17900],["2021-05-26",7499.23,7679.21,7199.26,7199.26,5500],["2021-05-27",7439.24,7499.23,7139.27,7199.26,16500],["2021-05-28",7319.25,7319.25,6959.29,6959.29,7100],["2021-05-31",7199.26,7259.26,7199.26,7199.26,700],["2021-06-01",7139.27,7139.27,7139.27,7139.27,2800],["2021-06-02",7139.27,7139.27,6899.29,7139.27,7300],["2021-06-03",7199.26,7499.23,7199.26,7499.23,8100],["2021-06-04",7499.23,7499.23,7199.26,7199.26,17100],["2021-06-07",7645.24,7645.24,7581.53,7645.24,1500],["2021-06-08",7581.53,7581.53,7326.68,7326.68,4900],["2021-06-09",7454.1,7454.1,7454.1,7454.1,2400],["2021-06-10",7454.1,7454.1,7326.68,7390.39,2600],["2021-06-11",7390.39,7454.1,7326.68,7390.39,5400],["2021-06-14",7262.97,7326.68,7262.97,7262.97,3500],["2021-06-15",7390.39,7390.39,7390.39,7390.39,500],["2021-06-16",7008.13,7008.13,6562.16,6562.16,5800],["2021-06-17",7262.97,7262.97,7199.26,7199.26,5100],["2021-06-18",7390.39,7454.1,7262.97,7262.97,700],["2021-06-21",7645.24,7645.24,7454.1,7517.82,1000],["2021-06-22",7390.39,7390.39,7390.39,7390.39,300],["2021-06-23",7390.39,7390.39,7390.39,7390.39,300],["2021-06-24",7390.39,7390.39,7071.84,7135.55,400],["2021-06-25",7071.84,7262.97,7071.84,7262.97,1300],["2021-06-28",7262.97,7645.24,7262.97,7645.24,300],["2021-06-29",7390.39,7454.1,7326.68,7326.68,700],["2021-06-30",6880.71,7326.68,6880.71,7326.68,1600],["2021-07-01",7135.55,7135.55,7135.55,7135.55,100],["2021-07-02",7135.55,7135.55,7135.55,7135.55,0],["2021-07-05",7135.55,7135.55,7135.55,7135.55,100],["2021-07-06",7135.55,7135.55,7135.55,7135.55,0],["2021-07-07",7008.13,7008.13,7008.13,7008.13,200],["2021-07-08",7008.13,7008.13,7008.13,7008.13,200],["2021-07-09",7008.13,7008.13,7008.13,7008.13,0],["2021-07-12",6689.58,6689.58,6689.58,6689.58,500],["2021-07-13",6689.58,6689.58,6689.58,6689.58,0],["2021-07-14",6689.58,6689.58,6689.58,6689.58,600],["2021-07-15",6689.58,6689.58,6689.58,6689.58,0],["2021-07-16",6689.58,6689.58,6689.58,6689.58,0],["2021-07-19",7326.68,7326.68,6689.58,6689.58,2100],["2021-07-20",6689.58,6689.58,6689.58,6689.58,1500],["2021-07-21",6689.58,6689.58,6689.58,6689.58,0],["2021-07-22",6689.58,6689.58,6689.58,6689.58,200],["2021-07-23",6562.16,6689.58,6562.16,6689.58,1100],["2021-07-26",6689.58,6689.58,6689.58,6689.58,2800],["2021-07-27",6689.58,6689.58,6689.58,6689.58,0],["2021-07-28",6689.58,6689.58,6689.58,6689.58,0],["2021-07-29",7390.39,7390.39,6753.29,6753.29,5400],["2021-07-30",6817.0,6817.0,6817.0,6817.0,100],["2021-08-02",7008.13,7008.13,6817.0,6817.0,600],["2021-08-03",6817.0,6817.0,6817.0,6817.0,1000],["2021-08-04",6689.58,6689.58,6689.58,6689.58,500],["2021-08-05",6689.58,6689.58,6689.58,6689.58,0],["2021-08-06",6817.0,6817.0,6689.58,6817.0,2900],["2021-08-09",7008.13,7008.13,6689.58,6689.58,1500],["2021-08-10",6753.29,6753.29,6753.29,6753.29,0],["2021-08-11",6944.42,7008.13,6944.42,7008.13,11100],["2021-08-12",6498.45,7008.13,6498.45,7008.13,5200],["2021-08-13",6498.45,6498.45,6498.45,6498.45,0],["2021-08-16",7135.55,7135.55,6753.29,6753.29,900],["2021-08-17",7135.55,7135.55,6880.71,6880.71,8800],["2021-08-18",7008.13,7262.97,7008.13,7199.26,3100],["2021-08-19",7135.55,7135.55,7135.55,7135.55,800],["2021-08-20",7135.55,7135.55,7008.13,7008.13,1700],["2021-08-23",7071.84,7071.84,7071.84,7071.84,600],["2021-08-24",7008.13,7008.13,7008.13,7008.13,5000],["2021-08-25",6434.74,7135.55,6371.03,7135.55,14300],["2021-08-26",7008.13,7199.26,7008.13,7135.55,1000],["2021-08-27",7008.13,7008.13,7008.13,7008.13,600],["2021-08-30",7008.13,7008.13,7008.13,7008.13,0],["2021-08-31",6625.87,6944.42,6625.87,6880.71,1500],["2021-09-01",6625.87,6817.0,6625.87,6689.58,8500],["2021-09-06",6944.42,7008.13,6880.71,6880.71,7600],["2021-09-07",7199.26,7199.26,7199.26,7199.26,2500],["2021-09-08",7326.68,7326.68,7326.68,7326.68,500],["2021-09-09",7262.97,7326.68,7262.97,7326.68,1300],["2021-09-10",7262.97,7262.97,7262.97,7262.97,0],["2021-09-13",7199.26,7199.26,7199.26,7199.26,500],["2021-09-14",7135.55,7135.55,7135.55,7135.55,300],["2021-09-15",7135.55,7262.97,7071.84,7262.97,1300],["2021-09-16",7262.97,7262.97,7262.97,7262.97,200],["2021-09-17",7262.97,7326.68,7262.97,7326.68,7100],["2021-09-20",7390.39,7963.79,7390.39,7390.39,2500],["2021-09-21",7645.24,7645.24,7454.1,7517.82,8600],["2021-09-22",7645.24,7900.08,7645.24,7900.08,3500],["2021-09-23",7645.24,7645.24,7645.24,7645.24,0],["2021-09-24",7008.13,7008.13,7008.13,7008.13,5100],["2021-09-27",6880.71,7772.66,6880.71,7772.66,300],["2021-09-28",7645.24,7645.24,7262.97,7262.97,2100],["2021-09-29",7581.53,7581.53,7581.53,7581.53,100],["2021-09-30",7326.68,7645.24,7326.68,7645.24,300],["2021-10-01",6689.58,7581.53,6625.87,7581.53,2200],["2021-10-04",7326.68,7836.37,7326.68,7708.95,6700],["2021-10-05",7772.66,7963.79,7708.95,7836.37,8600],["2021-10-06",7772.66,7900.08,7772.66,7900.08,3400],["2021-10-07",6944.42,7836.37,6944.42,7836.37,1500],["2021-10-08",7645.24,7645.24,7645.24,7645.24,500],["2021-10-11",7645.24,7645.24,7645.24,7645.24,0],["2021-10-12",7645.24,7645.24,7645.24,7645.24,1900],["2021-10-13",7645.24,7645.24,7645.24,7645.24,0],["2021-10-14",7645.24,7645.24,7645.24,7645.24,1000],["2021-10-15",7645.24,7772.66,7645.24,7772.66,8200],["2021-10-18",7326.68,7708.95,7326.68,7708.95,4000],["2021-10-19",7645.24,7645.24,7645.24,7645.24,4300],["2021-10-20",7708.95,7708.95,7454.1,7517.82,4800],["2021-10-21",7517.82,7645.24,7517.82,7645.24,7700],["2021-10-22",6689.58,7645.24,6689.58,7645.24,9700],["2021-10-25",7645.24,7708.95,7645.24,7645.24,12200],["2021-10-26",7645.24,7645.24,7645.24,7645.24,4300],["2021-10-27",7645.24,8154.92,7645.24,7645.24,7100],["2021-10-28",7645.24,7963.79,7645.24,7708.95,13900],["2021-10-29",7836.37,8600.89,7645.24,8537.18,51100],["2021-11-01",8537.18,8855.73,7645.24,8664.6,13500],["2021-11-02",8537.18,8537.18,8409.76,8473.47,3300],["2021-11-03",8409.76,8537.18,8409.76,8409.76,6500],["2021-11-04",8218.63,8346.05,7645.24,8282.34,5300],["2021-11-05",8218.63,8728.31,7836.37,8218.63,29800],["2021-11-08",8346.05,8473.47,8282.34,8473.47,10500],["2021-11-09",8537.18,8919.44,8091.21,8537.18,29300],["2021-11-10",8983.15,8983.15,8473.47,8473.47,2500],["2021-11-11",8473.47,8473.47,8473.47,8473.47,2000],["2021-11-12",8473.47,8919.44,8473.47,8919.44,12300],["2021-11-15",8473.47,8919.44,8473.47,8664.6,10600],["2021-11-16",8664.6,8919.44,8537.18,8537.18,4700],["2021-11-17",8792.02,8792.02,8537.18,8537.18,1600],["2021-11-18",8728.31,8728.31,8728.31,8728.31,300],["2021-11-19",8664.6,8728.31,7645.24,7645.24,7100],["2021-11-22",7963.79,8919.44,7963.79,8919.44,39200],["2021-11-23",9875.1,9875.1,8282.34,9174.28,9100],["2021-11-24",7963.79,9110.57,7326.68,9110.57,54600],["2021-11-25",8600.89,9174.28,8600.89,9174.28,26600],["2021-11-26",8919.44,9174.28,8600.89,9110.57,32700],["2021-11-29",8728.31,9556.54,8282.34,8855.73,24100],["2021-11-30",9237.99,9237.99,8728.31,8919.44,7800],["2021-12-01",8728.31,8728.31,8728.31,8728.31,1100],["2021-12-02",9174.28,9237.99,9174.28,9237.99,13300],["2021-12-03",10512.2,10512.2,9237.99,9237.99,4600],["2021-12-06",9237.99,9556.54,8919.44,9556.54,28500],["2021-12-07",9556.54,9556.54,8664.6,8728.31,4200],["2021-12-08",8728.31,9301.7,8728.31,9301.7,2100],["2021-12-09",8855.73,9365.41,8855.73,9365.41,21200],["2021-12-10",9237.99,9365.41,9237.99,9237.99,5500],["2021-12-13",9301.7,9301.7,9301.7,9301.7,0],["2021-12-14",8600.89,8600.89,8027.5,8027.5,1100],["2021-12-15",9429.12,9429.12,8600.89,9237.99,5600],["2021-12-16",9237.99,9237.99,9237.99,9237.99,72000],["2021-12-17",8855.73,9046.86,8855.73,8855.73,7200],["2021-12-20",8919.44,8919.44,8091.21,8473.47,1000],["2021-12-21",8855.73,8919.44,8600.89,8664.6,102195],["2021-12-22",8728.31,8919.44,8728.31,8919.44,1600],["2021-12-23",8919.44,8919.44,8919.44,8919.44,36970],["2021-12-24",8855.73,9237.99,8855.73,9237.99,49198],["2021-12-27",9237.99,9556.54,8919.44,8983.15,6500],["2021-12-28",9046.86,9046.86,9046.86,9046.86,200],["2021-12-29",9046.86,9046.86,9046.86,9046.86,181160],["2021-12-30",8091.21,9046.86,8091.21,8983.15,3200],["2021-12-31",8346.05,8919.44,7963.79,8919.44,2400],["2022-01-04",8855.73,8855.73,8855.73,8855.73,300],["2022-01-05",8855.73,9110.57,8855.73,8919.44,1300],["2022-01-06",8600.89,8600.89,8282.34,8600.89,4600],["2022-01-07",8282.34,8728.31,8282.34,8728.31,3200],["2022-01-10",8537.18,8792.02,8537.18,8792.02,1800],["2022-01-11",8664.6,8664.6,8664.6,8664.6,0],["2022-01-12",8537.18,8537.18,8537.18,8537.18,700],["2022-01-13",8537.18,8919.44,8537.18,8919.44,4800],["2022-01-14",9174.28,9556.54,8282.34,9556.54,28700],["2022-01-17",9492.83,9492.83,8282.34,8282.34,3800],["2022-01-18",8346.05,8346.05,8154.92,8154.92,2500],["2022-01-19",8855.73,9174.28,8855.73,9174.28,3200],["2022-01-20",8919.44,8919.44,8919.44,8919.44,0],["2022-01-21",8855.73,8919.44,8855.73,8919.44,700],["2022-01-24",8855.73,8855.73,8855.73,8855.73,400],["2022-01-25",8855.73,9237.99,8855.73,9237.99,13000],["2022-01-26",8346.05,9556.54,8346.05,8855.73,6600],["2022-01-27",8600.89,8600.89,8600.89,8600.89,1000],["2022-01-28",8919.44,9875.1,8792.02,8792.02,12000],["2022-02-07",9429.12,9429.12,9429.12,9429.12,300],["2022-02-08",8855.73,9875.1,8855.73,9875.1,16300],["2022-02-09",9556.54,9556.54,9556.54,9556.54,900],["2022-02-10",9556.54,9556.54,9556.54,9556.54,0],["2022-02-11",9556.54,9556.54,9556.54,9556.54,0],["2022-02-14",8728.31,8728.31,8728.31,8728.31,200],["2022-02-15",8728.31,8728.31,8728.31,8728.31,200],["2022-02-16",8728.31,8728.31,8728.31,8728.31,0],["2022-02-17",8728.31,8728.31,8728.31,8728.31,0],["2022-02-18",8728.31,8728.31,8728.31,8728.31,0],["2022-02-21",8728.31,8728.31,8728.31,8728.31,1000],["2022-02-22",8792.02,8792.02,8600.89,8600.89,3900],["2022-02-23",8728.31,8728.31,8728.31,8728.31,800],["2022-02-24",8728.31,8728.31,8728.31,8728.31,700],["2022-02-25",9237.99,9492.83,9237.99,9492.83,9800],["2022-02-28",9301.7,9301.7,9301.7,9301.7,0],["2022-03-01",8792.02,8792.02,8792.02,8792.02,2000],["2022-03-02",9429.12,9429.12,8919.44,8919.44,2700],["2022-03-03",8983.15,8983.15,8983.15,8983.15,0],["2022-03-04",8600.89,8600.89,8600.89,8600.89,300],["2022-03-07",8664.6,8664.6,8664.6,8664.6,900],["2022-03-08",8728.31,8728.31,8728.31,8728.31,300],["2022-03-09",8919.44,8919.44,8919.44,8919.44,600],["2022-03-10",8919.44,8919.44,8919.44,8919.44,1100],["2022-03-11",8919.44,9301.7,8919.44,9301.7,1500],["2022-03-14",8983.15,8983.15,8983.15,8983.15,0],["2022-03-15",8983.15,8983.15,8983.15,8983.15,0],["2022-03-16",8855.73,8855.73,8855.73,8855.73,200],["2022-03-17",8919.44,8919.44,8919.44,8919.44,200],["2022-03-18",8919.44,8919.44,8600.89,8600.89,3200],["2022-03-21",8792.02,8792.02,8792.02,8792.02,0],["2022-03-22",8919.44,8919.44,8919.44,8919.44,100],["2022-03-23",8919.44,8919.44,8919.44,8919.44,0],["2022-03-24",8600.89,8600.89,8600.89,8600.89,1900],["2022-03-25",8664.6,8919.44,8664.6,8919.44,4100],["2022-03-28",8919.44,9046.86,8919.44,8919.44,2300],["2022-03-29",8919.44,8983.15,8919.44,8983.15,2200],["2022-03-30",8983.15,8983.15,8983.15,8983.15,400],["2022-03-31",8792.02,8919.44,8792.02,8919.44,3300],["2022-04-01",9365.41,9875.1,9237.99,9237.99,23200],["2022-04-04",9556.54,9875.1,9556.54,9875.1,13000],["2022-04-05",9620.25,9620.25,9620.25,9620.25,100],["2022-04-06",9620.25,10321.07,9620.25,10321.07,7100],["2022-04-07",9811.39,9811.39,9811.39,9811.39,0],["2022-04-08",8983.15,8983.15,8919.44,8919.44,5100],["2022-04-12",8983.15,8983.15,8919.44,8919.44,4300],["2022-04-13",8919.44,9556.54,8919.44,9429.12,6100],["2022-04-14",9365.41,9365.41,9365.41,9365.41,0],["2022-04-15",9046.86,9046.86,8919.44,8919.44,27900],["2022-04-18",8983.15,9429.12,8983.15,9046.86,4700],["2022-04-19",9046.86,9046.86,8600.89,8600.89,14800],["2022-04-20",8919.44,8919.44,8919.44,8919.44,4100],["2022-04-21",8600.89,8919.44,8600.89,8919.44,3000],["2022-04-22",8919.44,8983.15,8919.44,8919.44,10400],["2022-04-25",8919.44,8919.44,8919.44,8919.44,50000],["2022-04-26",9556.54,9556.54,8919.44,8919.44,200],["2022-04-27",9492.83,9492.83,9492.83,9492.83,100],["2022-04-28",8919.44,8919.44,8919.44,8919.44,4000],["2022-04-29",9237.99,9492.83,9110.57,9492.83,23500],["2022-05-04",9110.57,9174.28,9110.57,9174.28,1400],["2022-05-05",9174.28,9174.28,9174.28,9174.28,8900],["2022-05-06",8919.44,9556.54,8919.44,9556.54,24800],["2022-05-09",9046.86,9046.86,8983.15,8983.15,5600],["2022-05-10",8919.44,8919.44,8919.44,8919.44,5700],["2022-05-11",8983.15,8983.15,8983.15,8983.15,200],["2022-05-12",8983.15,8983.15,8983.15,8983.15,0],["2022-05-13",8919.44,8919.44,8919.44,8919.44,5500],["2022-05-16",8919.44,8919.44,8919.44,8919.44,5000],["2022-05-17",9492.83,9492.83,9492.83,9492.83,100],["2022-05-18",9492.83,9492.83,9492.83,9492.83,0],["2022-05-19",9492.83,9492.83,9492.83,9492.83,0],["2022-05-20",9492.83,9492.83,9492.83,9492.83,0],["2022-05-23",8919.44,8919.44,8919.44,8919.44,100],["2022-05-24",8919.44,8919.44,8919.44,8919.44,2000],["2022-05-25",8792.02,8919.44,8792.02,8919.44,7200],["2022-05-26",8855.73,8855.73,8855.73,8855.73,0],["2022-05-27",8855.73,8855.73,8855.73,8855.73,0],["2022-05-30",9492.83,9492.83,8919.44,8919.44,1200],["2022-05-31",8983.15,8983.15,8983.15,8983.15,0],["2022-06-01",8983.15,8983.15,8983.15,8983.15,0],["2022-06-02",8983.15,8983.15,8983.15,8983.15,0],["2022-06-03",8983.15,8983.15,8983.15,8983.15,0],["2022-06-06",8792.02,8792.02,8792.02,8792.02,2000],["2022-06-07",8919.44,8919.44,8919.44,8919.44,500],["2022-06-08",8919.44,8919.44,8919.44,8919.44,700],["2022-06-09",8919.44,8919.44,8919.44,8919.44,400],["2022-06-10",8919.44,8919.44,8919.44,8919.44,0],["2022-06-13",8919.44,8919.44,8919.44,8919.44,0],["2022-06-14",9046.86,9237.99,9046.86,9237.99,2000],["2022-06-15",8600.89,8600.89,8600.89,8600.89,800],["2022-06-16",8600.89,8600.89,8600.89,8600.89,0],["2022-06-17",8600.89,8600.89,8600.89,8600.89,0],["2022-06-20",8600.89,8600.89,8600.89,8600.89,0],["2022-06-21",8600.89,8600.89,8600.89,8600.89,1000],["2022-06-22",8600.89,8600.89,8600.89,8600.89,0],["2022-06-23",8600.89,8600.89,8600.89,8600.89,0],["2022-06-24",8600.89,8600.89,8600.89,8600.89,0],["2022-06-27",8600.89,8600.89,8600.89,8600.89,0],["2022-06-28",8600.89,8600.89,8600.89,8600.89,0],["2022-06-29",8600.89,8600.89,8600.89,8600.89,0],["2022-06-30",9262.5,9593.3,9262.5,9593.3,3900],["2022-07-01",9328.66,9328.66,9262.5,9262.5,1200],["2022-07-04",9328.66,9328.66,9328.66,9328.66,0],["2022-07-05",9328.66,9328.66,9328.66,9328.66,0],["2022-07-06",9328.66,9328.66,9328.66,9328.66,0],["2022-07-07",9328.66,9328.66,9328.66,9328.66,800],["2022-07-08",9328.66,9328.66,9328.66,9328.66,300],["2022-07-11",9394.82,9394.82,9394.82,9394.82,100],["2022-07-12",9791.78,9791.78,9791.78,9791.78,100],["2022-07-13",9791.78,9791.78,9791.78,9791.78,7381],["2022-07-14",9791.78,9791.78,9791.78,9791.78,0],["2022-07-15",9791.78,9791.78,9791.78,9791.78,0],["2022-07-18",9791.78,9791.78,9791.78,9791.78,0],["2022-07-19",9791.78,9791.78,9791.78,9791.78,0],["2022-07-20",9791.78,9791.78,9791.78,9791.78,0],["2022-07-21",9791.78,9791.78,9791.78,9791.78,0],["2022-07-22",9725.62,9924.1,9725.62,9924.1,4300],["2022-07-25",11247.32,11247.32,11247.32,11247.32,100],["2022-07-26",11247.32,11247.32,10585.71,10916.51,2000],["2022-07-27",10850.35,10850.35,10850.35,10850.35,0],["2022-07-28",10850.35,10850.35,10850.35,10850.35,2439],["2022-07-29",10850.35,10850.35,10850.35,10850.35,0],["2022-08-01",10585.71,10585.71,10585.71,10585.71,100],["2022-08-02",10585.71,10585.71,10585.71,10585.71,0],["2022-08-03",10254.91,10585.71,10254.91,10585.71,4000],["2022-08-04",10519.55,10585.71,10453.39,10585.71,2100],["2022-08-05",10519.55,10519.55,10519.55,10519.55,0],["2022-08-08",10519.55,10519.55,10519.55,10519.55,0],["2022-08-09",10188.75,10188.75,9593.3,9593.3,200],["2022-08-10",9593.3,9593.3,9593.3,9593.3,100],["2022-08-11",9924.1,9924.1,9924.1,9924.1,300],["2022-08-12",9924.1,10254.91,9924.1,10254.91,2000],["2022-08-15",10122.59,10122.59,10122.59,10122.59,5200],["2022-08-16",10122.59,10122.59,10122.59,10122.59,0],["2022-08-17",10122.59,10122.59,10122.59,10122.59,0],["2022-08-18",10122.59,10122.59,10122.59,10122.59,0],["2022-08-19",10122.59,10122.59,10122.59,10122.59,0],["2022-08-22",10122.59,10122.59,10122.59,10122.59,0],["2022-08-23",8667.05,9924.1,8667.05,9924.1,200],["2022-08-24",9924.1,9924.1,9924.1,9924.1,100],["2022-08-25",9924.1,9924.1,9924.1,9924.1,1000],["2022-08-26",9924.1,9924.1,9924.1,9924.1,1200],["2022-08-29",11379.64,11379.64,11379.64,11379.64,300],["2022-08-30",11379.64,11379.64,11379.64,11379.64,0],["2022-08-31",11578.12,11578.12,11379.64,11379.64,200],["2022-09-05",10916.51,11247.32,10916.51,11247.32,500],["2022-09-06",11115.0,11115.0,11115.0,11115.0,0],["2022-09-07",10916.51,10916.51,10916.51,10916.51,100],["2022-09-08",10916.51,10916.51,10916.51,10916.51,0],["2022-09-09",10916.51,10916.51,10916.51,10916.51,0],["2022-09-12",9328.66,9328.66,9328.66,9328.66,100],["2022-09-13",9394.82,9394.82,9328.66,9394.82,800],["2022-09-14",9262.5,9262.5,8600.89,8931.69,2400],["2022-09-15",8997.85,9262.5,8997.85,9262.5,1500],["2022-09-16",9924.1,9990.26,9064.02,9990.26,5300],["2022-09-19",11313.48,11313.48,9262.5,9262.5,1200],["2022-09-20",9924.1,9924.1,9924.1,9924.1,100],["2022-09-21",9924.1,9924.1,9924.1,9924.1,900],["2022-09-22",11379.64,11379.64,10916.51,10916.51,14000],["2022-09-23",10916.51,10916.51,10916.51,10916.51,100],["2022-09-26",12504.37,12504.37,12239.73,12239.73,200],["2022-09-27",12372.05,12372.05,12372.05,12372.05,0],["2022-09-28",10585.71,10585.71,10585.71,10585.71,1500],["2022-09-29",12173.57,12173.57,12173.57,12173.57,100],["2022-09-30",12173.57,12173.57,12173.57,12173.57,0],["2022-10-03",10585.71,10916.51,10387.23,10916.51,4400],["2022-10-04",9130.18,9130.18,9130.18,9130.18,900],["2022-10-05",7806.96,9130.18,7806.96,9130.18,600],["2022-10-06",10254.91,10254.91,10254.91,10254.91,200],["2022-10-07",10254.91,10254.91,10254.91,10254.91,0],["2022-10-10",11115.0,11115.0,11048.84,11115.0,1500],["2022-10-11",11247.32,11247.32,9924.1,9924.1,300],["2022-10-12",11578.12,11578.12,9924.1,11578.12,1300],["2022-10-13",9130.18,9130.18,9130.18,9130.18,500],["2022-10-14",9130.18,10453.39,9130.18,10453.39,700],["2022-10-17",9527.14,9527.14,9527.14,9527.14,0],["2022-10-18",10585.71,10916.51,9593.3,10916.51,6400],["2022-10-19",10784.19,10784.19,9262.5,9262.5,7000],["2022-10-20",11115.0,11115.0,9924.1,9924.1,4100],["2022-10-21",9791.78,9990.26,9130.18,9130.18,5000],["2022-10-24",9130.18,9130.18,9130.18,9130.18,1100],["2022-10-25",9130.18,9130.18,9130.18,9130.18,100],["2022-10-26",9130.18,9130.18,9130.18,9130.18,0],["2022-10-27",9130.18,9130.18,9130.18,9130.18,0],["2022-10-28",9130.18,9130.18,9130.18,9130.18,0],["2022-10-31",7939.28,8468.57,7939.28,8468.57,200],["2022-11-01",9130.18,9130.18,8468.57,8468.57,1500],["2022-11-02",9262.5,9262.5,9130.18,9130.18,200],["2022-11-03",9460.98,10519.55,9460.98,10519.55,1100],["2022-11-04",9527.14,9527.14,9527.14,9527.14,0],["2022-11-07",9527.14,9527.14,9527.14,9527.14,0],["2022-11-08",9527.14,9527.14,9527.14,9527.14,0],["2022-11-09",9527.14,9527.14,9527.14,9527.14,0],["2022-11-10",9527.14,9527.14,9527.14,9527.14,0],["2022-11-11",9527.14,9527.14,9527.14,9527.14,0],["2022-11-14",9527.14,9527.14,9527.14,9527.14,0],["2022-11-15",9527.14,9527.14,9527.14,9527.14,0],["2022-11-16",9527.14,9527.14,9527.14,9527.14,0],["2022-11-17",9527.14,9527.14,9527.14,9527.14,0],["2022-11-18",9527.14,9527.14,9527.14,9527.14,0],["2022-11-21",9527.14,9527.14,9527.14,9527.14,0],["2022-11-22",9527.14,9527.14,9527.14,9527.14,0],["2022-11-23",9527.14,9527.14,9527.14,9527.14,0],["2022-11-24",9527.14,9527.14,9527.14,9527.14,0],["2022-11-25",9527.14,9527.14,9527.14,9527.14,0],["2022-11-28",9527.14,9527.14,9527.14,9527.14,0],["2022-11-29",9527.14,9527.14,9527.14,9527.14,0],["2022-11-30",9527.14,9527.14,9527.14,9527.14,0],["2022-12-01",10908.94,10908.94,10908.94,10908.94,100],["2022-12-02",11563.48,11563.48,11563.48,11563.48,100],["2022-12-05",12363.46,12363.46,12363.46,12363.46,100],["2022-12-06",12363.46,12363.46,12363.46,12363.46,0],["2022-12-07",12363.46,12363.46,12363.46,12363.46,0],["2022-12-08",12363.46,12363.46,12363.46,12363.46,0],["2022-12-09",12363.46,12363.46,12363.46,12363.46,0],["2022-12-12",10545.31,10545.31,10545.31,10545.31,1000],["2022-12-13",11636.2,11636.2,11636.2,11636.2,500],["2022-12-14",11636.2,11636.2,11636.2,11636.2,0],["2022-12-15",10181.68,10181.68,10181.68,10181.68,1000],["2022-12-16",10181.68,10181.68,10181.68,10181.68,0],["2022-12-19",10181.68,10181.68,8654.42,8654.42,2500],["2022-12-20",8799.88,8799.88,8799.88,8799.88,0],["2022-12-21",9454.41,9454.41,9454.41,9454.41,1000],["2022-12-22",9454.41,9454.41,9454.41,9454.41,0],["2022-12-23",8072.61,8072.61,8072.61,8072.61,400],["2022-12-26",8727.15,8727.15,8727.15,8727.15,200],["2022-12-27",8727.15,8727.15,8727.15,8727.15,400],["2022-12-28",8872.6,9308.96,8872.6,9308.96,500],["2022-12-29",10108.95,10181.68,10108.95,10108.95,1500],["2022-12-30",10108.95,11563.48,10108.95,11563.48,200],["2023-01-03",10836.21,12218.01,10763.49,12218.01,6300],["2023-01-04",11418.02,11418.02,11418.02,11418.02,0],["2023-01-05",11418.02,11418.02,11418.02,11418.02,0],["2023-01-06",10036.22,10036.22,9745.32,9745.32,4900],["2023-01-09",9818.04,9818.04,9818.04,9818.04,0],["2023-01-10",9818.04,9818.04,9818.04,9818.04,0],["2023-01-11",9818.04,9818.04,9818.04,9818.04,0],["2023-01-12",9818.04,9818.04,9818.04,9818.04,400],["2023-01-13",9818.04,9818.04,9818.04,9818.04,0],["2023-01-16",9818.04,9818.04,9818.04,9818.04,0],["2023-01-17",9818.04,9818.04,9818.04,9818.04,0],["2023-01-18",9818.04,9818.04,9818.04,9818.04,0],["2023-01-19",9818.04,9818.04,9818.04,9818.04,0],["2023-01-27",11272.57,11272.57,11272.57,11272.57,100],["2023-01-30",11272.57,11272.57,11272.57,11272.57,0],["2023-01-31",11272.57,11272.57,11272.57,11272.57,0],["2023-02-01",11272.57,11272.57,11272.57,11272.57,0],["2023-02-02",11272.57,11272.57,11272.57,11272.57,0],["2023-02-03",11272.57,11272.57,11272.57,11272.57,0],["2023-02-06",11272.57,11272.57,11272.57,11272.57,0],["2023-02-07",11272.57,11272.57,11272.57,11272.57,0],["2023-02-08",11272.57,11272.57,11272.57,11272.57,0],["2023-02-09",11272.57,11272.57,11272.57,11272.57,0],["2023-02-10",11272.57,11272.57,11272.57,11272.57,0],["2023-02-13",11272.57,11272.57,11272.57,11272.57,0],["2023-02-14",11272.57,11272.57,11272.57,11272.57,0],["2023-02-15",11272.57,11272.57,11272.57,11272.57,0],["2023-02-16",9599.87,9599.87,9599.87,9599.87,100],["2023-02-17",9599.87,9599.87,9599.87,9599.87,0],["2023-02-20",9599.87,9599.87,9599.87,9599.87,100],["2023-02-21",9599.87,9599.87,9599.87,9599.87,0],["2023-02-22",8799.88,8799.88,8799.88,8799.88,300],["2023-02-23",8799.88,8799.88,8799.88,8799.88,0],["2023-02-24",8799.88,8799.88,8799.88,8799.88,0],["2023-02-27",8799.88,8799.88,8799.88,8799.88,0],["2023-02-28",8799.88,8799.88,8799.88,8799.88,0],["2023-03-01",10108.95,10108.95,8727.15,10108.95,3700],["2023-03-02",8218.07,10181.68,8218.07,10181.68,400],["2023-03-03",8290.79,10545.31,8290.79,10545.31,3300],["2023-03-06",9818.04,9818.04,9818.04,9818.04,100],["2023-03-07",9818.04,9818.04,9818.04,9818.04,0],["2023-03-08",9818.04,9818.04,9818.04,9818.04,0],["2023-03-09",9818.04,9818.04,9818.04,9818.04,0],["2023-03-10",9818.04,9818.04,9818.04,9818.04,0],["2023-03-13",8363.52,8363.52,8363.52,8363.52,500],["2023-03-14",7999.89,7999.89,7999.89,7999.89,500],["2023-03-15",7999.89,7999.89,7999.89,7999.89,0],["2023-03-16",9163.51,9163.51,8727.15,9163.51,1200],["2023-03-17",9090.78,9090.78,9090.78,9090.78,0],["2023-03-20",7781.71,9454.41,7781.71,9454.41,400],["2023-03-21",10181.68,10181.68,10181.68,10181.68,100],["2023-03-22",9963.5,9963.5,9963.5,9963.5,100],["2023-03-23",8508.97,10181.68,8508.97,10181.68,600],["2023-03-24",10036.22,10036.22,10036.22,10036.22,100],["2023-03-27",8727.15,10036.22,8727.15,10036.22,200],["2023-03-28",9381.69,9381.69,9381.69,9381.69,0],["2023-03-29",9381.69,9381.69,9381.69,9381.69,0],["2023-03-30",9745.32,9745.32,8218.07,9745.32,700],["2023-03-31",7999.89,8290.79,7999.89,8290.79,1700],["2023-04-03",8218.07,9381.69,7999.89,7999.89,3600],["2023-04-04",8727.15,9308.96,8727.15,9308.96,3222],["2023-04-05",10108.95,10108.95,10108.95,10108.95,100],["2023-04-06",9963.5,9963.5,9963.5,9963.5,500],["2023-04-07",9963.5,9963.5,9963.5,9963.5,100],["2023-04-10",9963.5,9963.5,9963.5,9963.5,700],["2023-04-11",9963.5,9963.5,8581.7,8581.7,200],["2023-04-12",9818.04,9818.04,9818.04,9818.04,100],["2023-04-13",9818.04,9818.04,9818.04,9818.04,500],["2023-04-14",9818.04,10181.68,9818.04,10181.68,600],["2023-04-17",9890.77,9890.77,9890.77,9890.77,0],["2023-04-18",8581.7,8581.7,8581.7,8581.7,300],["2023-04-19",9818.04,9818.04,9818.04,9818.04,100],["2023-04-20",9963.5,9963.5,9963.5,9963.5,100],["2023-04-21",9963.5,10181.68,9963.5,10181.68,200],["2023-04-24",10108.95,10108.95,10108.95,10108.95,0],["2023-04-25",10108.95,10108.95,10108.95,10108.95,0],["2023-04-26",10108.95,10108.95,10108.95,10108.95,0],["2023-04-27",10108.95,10108.95,10108.95,10108.95,0],["2023-04-28",10108.95,10108.95,10108.95,10108.95,0],["2023-05-04",10108.95,10108.95,10108.95,10108.95,0],["2023-05-05",10108.95,10108.95,10108.95,10108.95,0],["2023-05-08",10036.22,10108.95,10036.22,10108.95,400],["2023-05-09",10181.68,10181.68,10181.68,10181.68,100],["2023-05-10",10545.31,10545.31,10545.31,10545.31,100],["2023-05-11",10545.31,10545.31,10545.31,10545.31,0],["2023-05-12",10545.31,10545.31,10545.31,10545.31,0],["2023-05-15",10545.31,10545.31,10545.31,10545.31,0],["2023-05-16",10545.31,10545.31,10545.31,10545.31,200],["2023-05-17",10908.94,10908.94,10908.94,10908.94,100],["2023-05-18",9454.41,9454.41,9454.41,9454.41,2500],["2023-05-19",9454.41,9454.41,9454.41,9454.41,1000],["2023-05-22",9454.41,9454.41,9454.41,9454.41,0],["2023-05-23",10036.22,10036.22,10036.22,10036.22,100],["2023-05-24",9454.41,9454.41,9454.41,9454.41,100],["2023-05-25",9454.41,9454.41,9454.41,9454.41,100],["2023-05-26",9454.41,9454.41,9454.41,9454.41,0],["2023-05-29",10036.22,10108.95,10036.22,10108.95,600],["2023-05-30",10036.22,10036.22,10036.22,10036.22,100],["2023-05-31",8581.7,9599.87,8581.7,9599.87,7400],["2023-06-01",9527.14,9599.87,9527.14,9599.87,3900],["2023-06-02",9599.87,9599.87,9599.87,9599.87,0],["2023-06-05",10036.22,10036.22,9890.77,9963.5,1300],["2023-06-06",10108.95,10108.95,10108.95,10108.95,100],["2023-06-07",10036.22,10036.22,10036.22,10036.22,100],["2023-06-08",10036.22,10327.13,10036.22,10327.13,6000],["2023-06-09",10181.68,10181.68,10181.68,10181.68,5500],["2023-06-12",10327.13,10327.13,10254.4,10254.4,500],["2023-06-13",10327.13,10327.13,10327.13,10327.13,0],["2023-06-14",10327.13,10327.13,10252.29,10252.29,500],["2023-06-15",10626.47,10626.47,10401.96,10551.63,3200],["2023-06-16",10701.3,10701.3,10701.3,10701.3,100],["2023-06-19",10701.3,10701.3,10701.3,10701.3,0],["2023-06-20",10701.3,10701.3,10701.3,10701.3,0],["2023-06-21",9204.61,9952.96,9204.61,9952.96,200],["2023-06-22",10476.8,10626.47,10476.8,10626.47,1500],["2023-06-23",10327.13,10327.13,10327.13,10327.13,100],["2023-06-26",10327.13,10327.13,10327.13,10327.13,0],["2023-06-27",10177.46,10476.8,10177.46,10476.8,1700],["2023-06-28",9878.12,10401.96,9878.12,10401.96,1200],["2023-06-29",10102.63,10102.63,10102.63,10102.63,0],["2023-06-30",10102.63,10476.8,10102.63,10476.8,1200],["2023-07-03",10551.63,10551.63,10551.63,10551.63,100],["2023-07-04",10551.63,10551.63,10551.63,10551.63,200],["2023-07-05",10551.63,10551.63,10551.63,10551.63,100],["2023-07-06",10476.8,10476.8,10401.96,10476.8,1100],["2023-07-07",10476.8,10476.8,10476.8,10476.8,1300],["2023-07-10",10551.63,10551.63,10401.96,10401.96,1600],["2023-07-11",10327.13,10551.63,10327.13,10551.63,2700],["2023-07-12",10551.63,10551.63,10551.63,10551.63,0],["2023-07-13",10551.63,10551.63,10551.63,10551.63,200],["2023-07-14",10551.63,10551.63,10551.63,10551.63,100],["2023-07-17",10551.63,11225.14,10551.63,10626.47,11700],["2023-07-18",10850.97,10850.97,10850.97,10850.97,1000],["2023-07-19",10850.97,10850.97,10850.97,10850.97,0],["2023-07-20",10850.97,10850.97,10850.97,10850.97,0],["2023-07-21",11374.81,11374.81,11374.81,11374.81,100],["2023-07-24",11225.14,11225.14,11225.14,11225.14,100],["2023-07-25",11524.48,11524.48,11524.48,11524.48,100],["2023-07-26",12272.82,12272.82,12272.82,12272.82,100],["2023-07-27",11973.48,11973.48,11973.48,11973.48,500],["2023-07-28",11973.48,11973.48,11973.48,11973.48,0],["2023-07-31",11374.81,11374.81,11374.81,11374.81,400],["2023-08-01",11449.64,11449.64,11449.64,11449.64,100],["2023-08-02",11449.64,11449.64,11449.64,11449.64,0],["2023-08-03",11524.48,11599.31,11524.48,11599.31,3800],["2023-08-04",13320.5,13320.5,13320.5,13320.5,100],["2023-08-07",15191.36,15191.36,14892.02,14892.02,200],["2023-08-08",14742.35,14742.35,12796.66,12796.66,1800],["2023-08-09",11524.48,11524.48,11374.81,11374.81,6700],["2023-08-10",11374.81,11374.81,11225.14,11374.81,2700],["2023-08-11",11225.14,11225.14,11075.47,11075.47,700],["2023-08-14",11150.31,11898.65,11150.31,11898.65,4700],["2023-08-15",11599.31,11823.81,11599.31,11823.81,2100],["2023-08-16",11748.98,11748.98,11748.98,11748.98,0],["2023-08-17",11748.98,11748.98,11748.98,11748.98,4300],["2023-08-18",11748.98,11748.98,11748.98,11748.98,0],["2023-08-21",10027.79,10327.13,10027.79,10327.13,200],["2023-08-22",11599.31,11599.31,11599.31,11599.31,1300],["2023-08-23",11599.31,11599.31,11599.31,11599.31,0],["2023-08-24",11599.31,11599.31,11599.31,11599.31,0],["2023-08-25",11599.31,11599.31,11599.31,11599.31,1000],["2023-08-28",12347.65,12347.65,11599.31,11599.31,500],["2023-08-29",10027.79,10027.79,10027.79,10027.79,100],["2023-08-30",10027.79,10027.79,10027.79,10027.79,0],["2023-08-31",10027.79,10027.79,10027.79,10027.79,0],["2023-09-05",11299.97,11524.48,11299.97,11524.48,4000],["2023-09-06",11524.48,11599.31,11449.64,11599.31,2300],["2023-09-07",11225.14,11449.64,11075.47,11075.47,2500],["2023-09-08",11225.14,11374.81,11225.14,11374.81,2300],["2023-09-11",11225.14,11299.97,11225.14,11225.14,500],["2023-09-12",11225.14,11225.14,11225.14,11225.14,100],["2023-09-13",9803.29,10476.8,9803.29,10476.8,1200],["2023-09-14",11150.31,11150.31,11150.31,11150.31,100],["2023-09-15",11075.47,11150.31,11075.47,11150.31,400],["2023-09-18",11150.31,11299.97,11150.31,11299.97,2500],["2023-09-19",11225.14,11225.14,11225.14,11225.14,600],["2023-09-20",11225.14,11299.97,11225.14,11299.97,2800],["2023-09-21",11225.14,11225.14,11225.14,11225.14,0],["2023-09-22",11225.14,11225.14,11225.14,11225.14,100],["2023-09-25",11374.81,11374.81,11225.14,11225.14,500],["2023-09-26",11623.89,11623.89,11623.89,11623.89,200],["2023-09-27",11623.89,11623.89,11540.86,11540.86,300],["2023-09-28",11540.86,11540.86,11540.86,11540.86,0],["2023-09-29",9963.34,11540.86,9963.34,11540.86,500],["2023-10-02",11291.78,11291.78,11291.78,11291.78,500],["2023-10-03",11291.78,11291.78,11291.78,11291.78,1000],["2023-10-04",11291.78,11291.78,11291.78,11291.78,0],["2023-10-05",11540.86,11623.89,11540.86,11623.89,300],["2023-10-06",11623.89,11623.89,11623.89,11623.89,0],["2023-10-09",11623.89,11623.89,11623.89,11623.89,0],["2023-10-10",11623.89,11623.89,11623.89,11623.89,0],["2023-10-11",11623.89,11623.89,11623.89,11623.89,300],["2023-10-12",11623.89,11623.89,11623.89,11623.89,0],["2023-10-13",11623.89,11623.89,11623.89,11623.89,0],["2023-10-16",11623.89,11623.89,11623.89,11623.89,0],["2023-10-17",11623.89,11623.89,11208.75,11208.75,300],["2023-10-18",11374.81,11374.81,11374.81,11374.81,200],["2023-10-19",11374.81,11374.81,11374.81,11374.81,0],["2023-10-20",11374.81,11374.81,11374.81,11374.81,0],["2023-10-23",11374.81,11374.81,11374.81,11374.81,0],["2023-10-24",9880.31,10046.36,9880.31,10046.36,200],["2023-10-25",10129.39,10129.39,10046.36,10046.36,1100],["2023-10-26",9963.34,9963.34,9963.34,9963.34,200],["2023-10-27",11457.84,11457.84,11457.84,11457.84,100],["2023-10-30",11374.81,11374.81,11374.81,11374.81,100],["2023-10-31",11208.75,11208.75,11208.75,11208.75,500],["2023-11-01",11042.7,11042.7,11042.7,11042.7,300],["2023-11-02",11208.75,12620.23,11125.73,12620.23,2700],["2023-11-03",11291.78,11291.78,11291.78,11291.78,0],["2023-11-06",11291.78,11291.78,9963.34,9963.34,200],["2023-11-07",10627.56,10627.56,10627.56,10627.56,100],["2023-11-08",10627.56,10627.56,10627.56,10627.56,0],["2023-11-09",10627.56,10627.56,10627.56,10627.56,0],["2023-11-10",11623.89,11623.89,11623.89,11623.89,100],["2023-11-13",9963.34,11208.75,9963.34,11208.75,13100],["2023-11-14",10378.47,10793.61,10378.47,10793.61,4100],["2023-11-15",10793.61,10793.61,10710.59,10710.59,2100],["2023-11-16",10710.59,10710.59,10710.59,10710.59,200],["2023-11-17",10710.59,10710.59,10710.59,10710.59,1400],["2023-11-20",10710.59,10710.59,10710.59,10710.59,500],["2023-11-21",10710.59,10710.59,10710.59,10710.59,100],["2023-11-22",11208.75,11208.75,11208.75,11208.75,100],["2023-11-23",11208.75,11208.75,11208.75,11208.75,0],["2023-11-24",11208.75,11208.75,11208.75,11208.75,0],["2023-11-27",10793.61,10793.61,10793.61,10793.61,500],["2023-11-28",10793.61,10793.61,10793.61,10793.61,100],["2023-11-29",11208.75,11208.75,11208.75,11208.75,100],["2023-11-30",11208.75,11208.75,11208.75,11208.75,0],["2023-12-01",11208.75,11208.75,11208.75,11208.75,0],["2023-12-04",10959.67,10959.67,10959.67,10959.67,900],["2023-12-05",10959.67,10959.67,10959.67,10959.67,0],["2023-12-06",10959.67,10959.67,10959.67,10959.67,700],["2023-12-07",10959.67,10959.67,10959.67,10959.67,0],["2023-12-08",10959.67,10959.67,10959.67,10959.67,200],["2023-12-11",10959.67,10959.67,10959.67,10959.67,900],["2023-12-12",10876.64,10876.64,10793.61,10793.61,300],["2023-12-13",10378.47,10627.56,10378.47,10627.56,900],["2023-12-14",10378.47,10378.47,10378.47,10378.47,0],["2023-12-15",10129.39,10129.39,9963.34,9963.34,3600],["2023-12-18",11125.73,11125.73,11125.73,11125.73,100],["2023-12-19",11042.7,11042.7,10959.67,11042.7,800],["2023-12-20",10959.67,11042.7,10959.67,11042.7,600],["2023-12-21",11042.7,11042.7,11042.7,11042.7,200],["2023-12-22",11042.7,11042.7,11042.7,11042.7,0],["2023-12-25",11042.7,11042.7,11042.7,11042.7,0],["2023-12-26",10378.47,10378.47,10212.42,10212.42,2900],["2023-12-27",10295.45,10295.45,10295.45,10295.45,400],["2023-12-28",10295.45,10295.45,10295.45,10295.45,0],["2023-12-29",11125.73,11125.73,11125.73,11125.73,100],["2024-01-02",11125.73,11125.73,11125.73,11125.73,0],["2024-01-03",10959.67,10959.67,10959.67,10959.67,200],["2024-01-04",10959.67,10959.67,10959.67,10959.67,0],["2024-01-05",10876.64,10959.67,10876.64,10959.67,2500],["2024-01-08",10959.67,11208.75,10959.67,11208.75,3700],["2024-01-09",10461.5,10461.5,10378.47,10378.47,1200],["2024-01-10",10378.47,11208.75,10378.47,11208.75,500],["2024-01-11",11042.7,11042.7,10876.64,10876.64,1700],["2024-01-12",11042.7,11042.7,11042.7,11042.7,1400],["2024-01-15",10295.45,10295.45,10295.45,10295.45,400],["2024-01-16",10295.45,10378.47,10295.45,10378.47,1900],["2024-01-17",10959.67,11208.75,10959.67,11208.75,200],["2024-01-18",11125.73,11125.73,11125.73,11125.73,0],["2024-01-19",11125.73,11125.73,11125.73,11125.73,0],["2024-01-22",11125.73,11125.73,11125.73,11125.73,0],["2024-01-23",11208.75,11208.75,11208.75,11208.75,500],["2024-01-24",12454.17,12454.17,12454.17,12454.17,100],["2024-01-25",12454.17,12454.17,12454.17,12454.17,0],["2024-01-26",10793.61,10793.61,10793.61,10793.61,1600],["2024-01-29",10793.61,10793.61,10793.61,10793.61,2100],["2024-01-30",10793.61,10793.61,10793.61,10793.61,100],["2024-01-31",11208.75,11208.75,11208.75,11208.75,1300],["2024-02-01",11208.75,11208.75,11208.75,11208.75,400],["2024-02-02",11208.75,11208.75,11208.75,11208.75,0],["2024-02-05",11208.75,11291.78,11208.75,11291.78,1300],["2024-02-06",11457.84,11457.84,11457.84,11457.84,200],["2024-02-07",11457.84,11540.86,11457.84,11540.86,300],["2024-02-15",11540.86,11540.86,11540.86,11540.86,500],["2024-02-16",11540.86,11540.86,11540.86,11540.86,0],["2024-02-19",11623.89,11956.0,11623.89,11956.0,1100],["2024-02-20",11956.0,12371.14,11623.89,11623.89,2100],["2024-02-21",12039.03,12122.06,12039.03,12122.06,1300],["2024-02-22",12122.06,12122.06,12122.06,12122.06,0],["2024-02-23",12122.06,12454.17,12122.06,12122.06,1000],["2024-02-26",12122.06,12122.06,12122.06,12122.06,700],["2024-02-27",12122.06,12122.06,12122.06,12122.06,100],["2024-02-28",12122.06,12122.06,12122.06,12122.06,1500],["2024-02-29",12454.17,12454.17,12454.17,12454.17,100],["2024-03-01",12454.17,12454.17,12454.17,12454.17,600],["2024-03-04",12454.17,12454.17,12454.17,12454.17,100],["2024-03-05",12039.03,12454.17,12039.03,12454.17,1000],["2024-03-06",10461.5,12454.17,10461.5,12454.17,700],["2024-03-07",11872.98,11872.98,11872.98,11872.98,0],["2024-03-08",12620.23,12620.23,12122.06,12122.06,500],["2024-03-11",12288.11,12288.11,12288.11,12288.11,0],["2024-03-12",12122.06,12122.06,10959.67,10959.67,300],["2024-03-13",12454.17,12454.17,12371.14,12454.17,400],["2024-03-14",12454.17,12454.17,12454.17,12454.17,500],["2024-03-15",12454.17,12454.17,12454.17,12454.17,0],["2024-03-18",12454.17,12454.17,12454.17,12454.17,0],["2024-03-19",12454.17,12454.17,12454.17,12454.17,100],["2024-03-20",12454.17,12454.17,12454.17,12454.17,400],["2024-03-21",14280.78,14280.78,12454.17,12454.17,700],["2024-03-22",12620.23,12620.23,12620.23,12620.23,100],["2024-03-25",12620.23,12620.23,12620.23,12620.23,0],["2024-03-26",14446.84,14446.84,12786.28,12786.28,400],["2024-03-27",13201.42,13201.42,13201.42,13201.42,0],["2024-03-28",14778.95,14778.95,14778.95,14778.95,100],["2024-03-29",14114.73,14114.73,14114.73,14114.73,300],["2024-04-01",14114.73,14114.73,14114.73,14114.73,0],["2024-04-02",13201.42,13201.42,12454.17,12454.17,1400],["2024-04-03",12620.23,12620.23,12620.23,12620.23,107770],["2024-04-04",12620.23,12620.23,12537.2,12537.2,2400],["2024-04-05",12620.23,12620.23,12620.23,12620.23,900],["2024-04-08",12786.28,12952.34,12454.17,12454.17,4700],["2024-04-09",12786.28,12786.28,12620.23,12620.23,500],["2024-04-10",12703.25,12703.25,12703.25,12703.25,200],["2024-04-11",13201.42,13201.42,13201.42,13201.42,300],["2024-04-12",12454.17,12537.2,12371.14,12454.17,3000],["2024-04-15",12869.31,12869.31,12869.31,12869.31,100],["2024-04-16",12869.31,12869.31,12869.31,12869.31,1900],["2024-04-17",12869.31,12869.31,12869.31,12869.31,0],["2024-04-19",12205.09,12205.09,12205.09,12205.09,76200],["2024-04-22",12205.09,12205.09,12205.09,12205.09,0],["2024-04-23",12205.09,12205.09,12205.09,12205.09,0],["2024-04-24",13035.36,13035.36,13035.36,13035.36,100],["2024-04-25",13035.36,13035.36,13035.36,13035.36,0],["2024-04-26",11291.78,13035.36,11291.78,13035.36,1300],["2024-05-02",12620.23,12952.34,12620.23,12952.34,1400],["2024-05-03",13035.36,13201.42,13035.36,13201.42,3500],["2024-05-06",13284.45,13367.48,13284.45,13367.48,400],["2024-05-07",13201.42,13201.42,12869.31,12869.31,200],["2024-05-08",13035.36,13367.48,13035.36,13367.48,2800],["2024-05-09",13201.42,13201.42,13201.42,13201.42,0],["2024-05-10",13533.53,13533.53,13367.48,13367.48,400],["2024-05-13",13367.48,13367.48,13367.48,13367.48,200],["2024-05-14",13367.48,13367.48,13367.48,13367.48,0],["2024-05-15",13284.45,13367.48,13284.45,13284.45,10500],["2024-05-16",13284.45,13367.48,13284.45,13367.48,18100],["2024-05-17",13616.56,13616.56,13367.48,13367.48,1300],["2024-05-20",13367.48,13533.53,13367.48,13450.5,1700],["2024-05-21",13450.5,13450.5,13450.5,13450.5,500],["2024-05-22",13450.5,13450.5,13450.5,13450.5,300],["2024-05-23",13616.56,13616.56,13450.5,13450.5,200],["2024-05-24",13533.53,13533.53,13533.53,13533.53,0],["2024-05-27",13616.56,13699.59,13616.56,13699.59,600],["2024-05-28",13699.59,13865.64,13699.59,13782.61,2300],["2024-05-29",13948.67,14114.73,13948.67,14031.7,600],["2024-05-30",14031.7,14031.7,12122.06,12122.06,2500],["2024-05-31",13865.64,13865.64,13865.64,13865.64,0],["2024-06-03",13865.64,14363.81,13865.64,14114.73,2500],["2024-06-04",14114.73,14114.73,14114.73,14114.73,1500],["2024-06-05",14114.73,14114.73,14114.73,14114.73,0],["2024-06-06",14114.73,14114.73,14114.73,14114.73,0],["2024-06-07",14114.73,14114.73,14114.73,14114.73,0],["2024-06-10",14114.73,14114.73,14114.73,14114.73,0],["2024-06-11",15111.06,15526.2,15111.06,15526.2,200],["2024-06-12",13533.53,15443.17,13533.53,15443.17,400],["2024-06-13",14945.0,14945.0,14945.0,14945.0,1200],["2024-06-14",14945.0,14945.0,14529.86,14529.86,800],["2024-06-17",13948.67,14861.98,13948.67,14861.98,1900],["2024-06-18",14695.92,15360.14,14695.92,15360.14,1300],["2024-06-19",15360.14,15360.14,14945.0,14945.0,200],["2024-06-20",15194.09,15360.14,15194.09,15360.14,3900],["2024-06-21",16605.56,17601.89,16605.56,17518.87,2500],["2024-06-24",17435.84,19511.53,17435.84,19511.53,25600],["2024-06-25",18349.14,19926.67,17767.95,19926.67,6900],["2024-06-26",18432.17,18432.17,15692.25,18349.14,11300],["2024-06-27",18681.25,20673.92,18266.12,18266.12,10200],["2024-06-28",18266.12,19345.48,15692.25,15858.31,3200],["2024-07-01",16605.56,17103.73,16439.5,17103.73,11400],["2024-07-02",16854.64,16854.64,16854.64,16854.64,0],["2024-07-03",16854.64,17435.84,16854.64,17435.84,1200],["2024-07-04",17518.87,18598.23,17435.84,18598.23,1000],["2024-07-05",17850.98,18598.23,17850.98,18432.17,1900],["2024-07-08",18266.12,18349.14,18266.12,18349.14,1200],["2024-07-09",18432.17,18432.17,18432.17,18432.17,100],["2024-07-10",18432.17,18432.17,18432.17,18432.17,0],["2024-07-11",18432.17,18432.17,18432.17,18432.17,0],["2024-07-12",18432.17,18432.17,18432.17,18432.17,0],["2024-07-15",17767.95,18432.17,17435.84,18432.17,900],["2024-07-16",18681.25,18681.25,18266.12,18266.12,600],["2024-07-17",18515.2,18515.2,18515.2,18515.2,100],["2024-07-18",18266.12,18515.2,18266.12,18515.2,900],["2024-07-19",18349.14,18349.14,18349.14,18349.14,0],["2024-07-22",18349.14,18349.14,17435.84,17435.84,1400],["2024-07-23",17601.89,18266.12,17435.84,17435.84,4100],["2024-07-24",17435.84,17518.87,17435.84,17435.84,5200],["2024-07-25",17435.84,17435.84,17435.84,17435.84,4000],["2024-07-26",17435.84,17435.84,17435.84,17435.84,0],["2024-07-29",17435.84,17435.84,17435.84,17435.84,700],["2024-07-30",16605.56,16605.56,16605.56,16605.56,100],["2024-07-31",17518.87,17601.89,17518.87,17601.89,300],["2024-08-01",17518.87,17518.87,17518.87,17518.87,0],["2024-08-02",17518.87,17518.87,17518.87,17518.87,400],["2024-08-05",17601.89,17601.89,17518.87,17518.87,900],["2024-08-06",17601.89,17601.89,17601.89,17601.89,0],["2024-08-07",18764.28,18764.28,17601.89,17601.89,200],["2024-08-08",18183.09,18183.09,18183.09,18183.09,0],["2024-08-09",18266.12,18266.12,18266.12,18266.12,200],["2024-08-12",18266.12,18266.12,18266.12,18266.12,0],["2024-08-13",16605.56,17103.73,16605.56,17103.73,1700],["2024-08-14",17103.73,17435.84,17103.73,17435.84,400],["2024-08-15",17435.84,17435.84,17352.81,17352.81,1100],["2024-08-16",17435.84,17435.84,17435.84,17435.84,0],["2024-08-19",18266.12,18266.12,17435.84,17435.84,1800],["2024-08-20",17518.87,17684.92,17518.87,17684.92,400],["2024-08-21",17850.98,17850.98,17601.89,17601.89,300],["2024-08-22",17684.92,17684.92,17684.92,17684.92,0],["2024-08-23",17435.84,17435.84,17435.84,17435.84,3000],["2024-08-26",17435.84,17435.84,17020.7,17020.7,3100],["2024-08-27",17269.78,17435.84,17186.75,17435.84,5900],["2024-08-28",17352.81,17352.81,17352.81,17352.81,900],["2024-08-29",17352.81,17352.81,17352.81,17352.81,0],["2024-08-30",17352.81,17352.81,17352.81,17352.81,0],["2024-09-04",17352.81,17352.81,17352.81,17352.81,0],["2024-09-05",17352.81,17352.81,17352.81,17352.81,0],["2024-09-06",17352.81,17352.81,17352.81,17352.81,0],["2024-09-09",17352.81,17352.81,17352.81,17352.81,0],["2024-09-10",17352.81,17352.81,17352.81,17352.81,1700],["2024-09-11",17435.84,17601.89,17435.84,17601.89,1500],["2024-09-12",17518.87,17518.87,17518.87,17518.87,0],["2024-09-13",16854.64,16854.64,16605.56,16605.56,2800],["2024-09-16",16688.59,16688.59,16688.59,16688.59,0],["2024-09-17",16688.59,16688.59,16688.59,16688.59,0],["2024-09-18",16688.59,16688.59,16688.59,16688.59,0],["2024-09-19",16688.59,16688.59,16688.59,16688.59,0],["2024-09-20",16605.56,16605.56,16605.56,16605.56,1500],["2024-09-23",17684.92,17684.92,17684.92,17684.92,200],["2024-09-24",17684.92,17684.92,17684.92,17684.92,0],["2024-09-25",17518.87,17518.87,17518.87,17518.87,100],["2024-09-26",17518.87,17518.87,17518.87,17518.87,1000],["2024-09-27",16605.56,17020.7,16605.56,17020.7,1500],["2024-09-30",16771.62,16771.62,16771.62,16771.62,1000],["2024-10-01",16854.64,16854.64,16771.62,16771.62,2200],["2024-10-02",16771.62,16771.62,16771.62,16771.62,0],["2024-10-03",17103.73,17103.73,16771.62,16771.62,1400],["2024-10-04",16937.67,17435.84,16937.67,16937.67,400],["2024-10-07",17103.73,17103.73,16937.67,16937.67,1300],["2024-10-08",17103.73,17103.73,17103.73,17103.73,0],["2024-10-09",17103.73,17103.73,17103.73,17103.73,0],["2024-10-10",17103.73,17103.73,17103.73,17103.73,0],["2024-10-11",17103.73,17103.73,17103.73,17103.73,0],["2024-10-14",16605.56,17435.84,16605.56,17435.84,1100],["2024-10-15",17352.81,17352.81,17352.81,17352.81,0],["2024-10-16",16854.64,16854.64,16854.64,16854.64,200],["2024-10-17",17601.89,17601.89,17601.89,17601.89,1000],["2024-10-18",17767.95,17767.95,17767.95,17767.95,1000],["2024-10-21",17767.95,17767.95,17767.95,17767.95,0],["2024-10-22",17435.84,17435.84,17435.84,17435.84,5700],["2024-10-23",17435.84,17435.84,17435.84,17435.84,0],["2024-10-24",17435.84,17435.84,17435.84,17435.84,0],["2024-10-25",20009.7,20009.7,20009.7,20009.7,100],["2024-10-28",20009.7,20009.7,20009.7,20009.7,0],["2024-10-29",20009.7,20009.7,20009.7,20009.7,0],["2024-10-30",20009.7,20009.7,20009.7,20009.7,0],["2024-10-31",17435.84,17435.84,17435.84,17435.84,500],["2024-11-01",17601.89,17601.89,17601.89,17601.89,100],["2024-11-04",18764.28,19843.64,18764.28,19843.64,600],["2024-11-05",19677.59,22417.51,19677.59,22417.51,1500],["2024-11-06",20507.87,20507.87,20507.87,20507.87,349554],["2024-11-07",19198.85,19198.85,18675.25,18675.25,4000],["2024-11-08",18675.25,19024.32,18675.25,18762.52,4100],["2024-11-11",19198.85,19198.85,18937.05,18937.05,2900],["2024-11-12",16755.36,16755.36,16755.36,16755.36,900],["2024-11-13",16755.36,17889.84,16755.36,17889.84,900],["2024-11-14",16929.9,16929.9,16929.9,16929.9,0],["2024-11-15",16929.9,16929.9,16929.9,16929.9,0],["2024-11-18",16755.36,16755.36,16755.36,16755.36,800],["2024-11-19",16755.36,16755.36,16755.36,16755.36,0],["2024-11-20",16755.36,16755.36,16755.36,16755.36,0],["2024-11-21",16755.36,16842.63,16755.36,16842.63,700],["2024-11-22",16842.63,16842.63,16842.63,16842.63,0],["2024-11-25",16842.63,16842.63,16842.63,16842.63,0],["2024-11-26",16755.36,16755.36,16755.36,16755.36,1000],["2024-11-27",16755.36,16755.36,16755.36,16755.36,0],["2024-11-28",16755.36,16755.36,16755.36,16755.36,0],["2024-11-29",16755.36,16755.36,16755.36,16755.36,0],["2024-12-02",16755.36,16755.36,16755.36,16755.36,0],["2024-12-03",16755.36,16755.36,16755.36,16755.36,0],["2024-12-04",16755.36,16755.36,16755.36,16755.36,0],["2024-12-05",16755.36,16755.36,16755.36,16755.36,0],["2024-12-06",16755.36,16755.36,16755.36,16755.36,0],["2024-12-09",17628.04,17628.04,17628.04,17628.04,500],["2024-12-10",17628.04,17628.04,17628.04,17628.04,200],["2024-12-11",17628.04,17628.04,17628.04,17628.04,300],["2024-12-12",17628.04,17628.04,17628.04,17628.04,0],["2024-12-13",17628.04,17628.04,17628.04,17628.04,0],["2024-12-16",17715.31,17715.31,17628.04,17628.04,1300],["2024-12-17",17628.04,17628.04,17628.04,17628.04,1000],["2024-12-18",17628.04,17628.04,17628.04,17628.04,300],["2024-12-19",17628.04,18762.52,17628.04,18762.52,1000],["2024-12-20",17453.5,17453.5,17453.5,17453.5,1700],["2024-12-23",17453.5,17453.5,17453.5,17453.5,1100],["2024-12-24",17540.77,17540.77,17453.5,17453.5,2700],["2024-12-25",17453.5,18326.18,17453.5,17453.5,5800],["2024-12-26",17540.77,17540.77,17540.77,17540.77,9300],["2024-12-27",17540.77,17540.77,17017.17,17453.5,34200],["2024-12-30",16580.83,17802.57,16580.83,17802.57,300],["2024-12-31",17889.84,17889.84,17889.84,17889.84,400],["2025-01-02",18326.18,18762.52,17889.84,17889.84,500],["2025-01-03",18500.71,18849.78,18500.71,18849.78,5700],["2025-01-06",18849.78,19198.85,18849.78,19198.85,2100],["2025-01-07",18937.05,18937.05,18937.05,18937.05,0],["2025-01-08",18937.05,18937.05,18937.05,18937.05,0],["2025-01-09",18937.05,18937.05,18937.05,18937.05,0],["2025-01-10",18937.05,18937.05,18937.05,18937.05,0],["2025-01-13",18937.05,18937.05,18937.05,18937.05,0],["2025-01-14",18937.05,18937.05,18937.05,18937.05,0],["2025-01-15",18326.18,18326.18,18326.18,18326.18,100],["2025-01-16",18326.18,18326.18,18326.18,18326.18,1400],["2025-01-17",18326.18,18326.18,18326.18,18326.18,100],["2025-01-20",18326.18,18326.18,18326.18,18326.18,600],["2025-01-21",18326.18,18326.18,17540.77,18326.18,6100],["2025-01-22",18064.38,18064.38,18064.38,18064.38,600],["2025-01-23",18326.18,18326.18,18064.38,18326.18,7500],["2025-01-24",18326.18,18675.25,18326.18,18675.25,3000],["2025-02-03",18326.18,18326.18,18326.18,18326.18,1200],["2025-02-04",18326.18,18326.18,18326.18,18326.18,1300],["2025-02-05",18413.45,18413.45,18326.18,18326.18,2000],["2025-02-06",18500.71,19198.85,18500.71,19198.85,8800],["2025-02-07",19198.85,19635.19,19198.85,19635.19,1600],["2025-02-10",19198.85,19198.85,19198.85,19198.85,2200],["2025-02-11",21467.81,21467.81,21467.81,21467.81,100],["2025-02-12",19286.12,19286.12,19198.85,19198.85,4000],["2025-02-13",19198.85,19198.85,19111.59,19111.59,2400],["2025-02-14",19198.85,19198.85,19198.85,19198.85,0],["2025-02-17",22078.68,22078.68,18762.52,18762.52,600],["2025-02-18",21467.81,21467.81,19373.39,19373.39,2100],["2025-02-19",19460.66,19460.66,19460.66,19460.66,200],["2025-02-20",19547.92,19547.92,19547.92,19547.92,2400],["2025-02-21",19460.66,19635.19,19460.66,19635.19,400],["2025-02-24",19460.66,19722.46,19460.66,19722.46,400],["2025-02-25",19809.73,19809.73,19809.73,19809.73,300],["2025-02-26",19722.46,19722.46,19722.46,19722.46,100],["2025-02-27",19722.46,19722.46,19722.46,19722.46,0],["2025-02-28",19460.66,19460.66,19460.66,19460.66,1900],["2025-03-03",19373.39,19373.39,19373.39,19373.39,500],["2025-03-04",19373.39,19722.46,19373.39,19722.46,200],["2025-03-05",19373.39,19373.39,19373.39,19373.39,400],["2025-03-06",19460.66,19460.66,19460.66,19460.66,500],["2025-03-07",19460.66,19460.66,19460.66,19460.66,0],["2025-03-10",19460.66,19460.66,19198.85,19198.85,8500],["2025-03-11",19198.85,19198.85,19198.85,19198.85,4300],["2025-03-12",19198.85,19198.85,19198.85,19198.85,8400],["2025-03-13",19286.12,19286.12,19198.85,19198.85,5800],["2025-03-14",18849.78,18849.78,18849.78,18849.78,100],["2025-03-17",18326.18,18326.18,18326.18,18326.18,1000],["2025-03-18",18326.18,18326.18,18326.18,18326.18,0],["2025-03-19",18849.78,18849.78,18849.78,18849.78,100],["2025-03-20",18849.78,19198.85,18849.78,19198.85,6300],["2025-03-21",19198.85,19198.85,19198.85,19198.85,300],["2025-03-24",19198.85,19198.85,19198.85,19198.85,200],["2025-03-25",19286.12,19286.12,19286.12,19286.12,1000],["2025-03-26",19373.39,19373.39,19286.12,19286.12,1000],["2025-03-27",19373.39,19373.39,19373.39,19373.39,0],["2025-03-28",19286.12,19286.12,19286.12,19286.12,500],["2025-03-31",19286.12,19373.39,19286.12,19286.12,2900],["2025-04-01",19286.12,19286.12,19286.12,19286.12,0],["2025-04-02",19460.66,19460.66,19460.66,19460.66,500],["2025-04-03",19198.85,19198.85,18326.18,18326.18,10900],["2025-04-04",18762.52,21555.08,18762.52,21555.08,1100],["2025-04-08",19024.32,19024.32,19024.32,19024.32,900],["2025-04-09",19024.32,19024.32,18326.18,18326.18,2600],["2025-04-10",18500.71,18500.71,18500.71,18500.71,0],["2025-04-11",21118.74,21118.74,20944.2,20944.2,300],["2025-04-14",21031.47,21031.47,21031.47,21031.47,0],["2025-04-15",20507.87,20507.87,20507.87,20507.87,100],["2025-04-16",20507.87,20507.87,20507.87,20507.87,0],["2025-04-17",18326.18,18326.18,18326.18,18326.18,200],["2025-04-18",19896.99,19896.99,18500.71,18500.71,500],["2025-04-21",18762.52,18762.52,18762.52,18762.52,0],["2025-04-22",18500.71,18500.71,18500.71,18500.71,400],["2025-04-23",20420.6,20420.6,20420.6,20420.6,100],["2025-04-24",20420.6,20420.6,20420.6,20420.6,0],["2025-04-25",18500.71,18500.71,18413.45,18413.45,700],["2025-04-28",18500.71,18500.71,18500.71,18500.71,0],["2025-04-29",18500.71,18500.71,18500.71,18500.71,0],["2025-05-05",20071.53,20071.53,19373.39,19373.39,600],["2025-05-06",19809.73,19809.73,19809.73,19809.73,300],["2025-05-07",19809.73,19809.73,19809.73,19809.73,0],["2025-05-08",20071.53,20071.53,19809.73,20071.53,1200],["2025-05-09",19984.26,19984.26,19984.26,19984.26,0],["2025-05-12",20507.87,21380.54,20507.87,21293.27,1300],["2025-05-13",19809.73,19809.73,19809.73,19809.73,4300],["2025-05-14",19809.73,19809.73,19809.73,19809.73,0],["2025-05-15",19809.73,19809.73,19809.73,19809.73,200],["2025-05-16",19809.73,19809.73,19809.73,19809.73,0],["2025-05-19",19809.73,19809.73,19809.73,19809.73,0],["2025-05-20",19809.73,19809.73,19809.73,19809.73,0],["2025-05-21",19809.73,19809.73,19809.73,19809.73,500],["2025-05-22",19809.73,19809.73,19809.73,19809.73,0],["2025-05-23",21555.08,21555.08,20071.53,20071.53,600],["2025-05-26",20333.33,20333.33,20333.33,20333.33,0],["2025-05-27",20333.33,21206.01,20333.33,21118.74,1000],["2025-05-28",19896.99,19896.99,19896.99,19896.99,100],["2025-05-29",19896.99,19896.99,19896.99,19896.99,0],["2025-05-30",19896.99,19896.99,19896.99,19896.99,0],["2025-06-02",19896.99,19896.99,19635.19,19635.19,2500],["2025-06-03",19635.19,19635.19,19635.19,19635.19,200],["2025-06-04",19635.19,19635.19,19635.19,19635.19,3400],["2025-06-05",18762.52,19635.19,18762.52,19635.19,400],["2025-06-06",18849.78,18849.78,18675.25,18762.52,4000],["2025-06-09",18762.52,18762.52,18762.52,18762.52,0],["2025-06-10",18941.21,18941.21,18762.52,18762.52,1600],["2025-06-11",18762.52,18762.52,18762.52,18762.52,5200],["2025-06-12",18762.52,19209.24,18762.52,19209.24,10473],["2025-06-13",18762.52,18762.52,18762.52,18762.52,1100],["2025-06-16",18762.52,18762.52,18762.52,18762.52,2600],["2025-06-17",18762.52,18762.52,18762.52,18762.52,1500],["2025-06-18",18762.52,18762.52,18762.52,18762.52,1400],["2025-06-19",18762.52,18762.52,18762.52,18762.52,800],["2025-06-20",19030.55,19030.55,19030.55,19030.55,3800],["2025-06-23",18762.52,18762.52,18762.52,18762.52,2000],["2025-06-24",18762.52,18762.52,18762.52,18762.52,3800],["2025-06-25",18762.52,19030.55,18762.52,19030.55,2200],["2025-06-26",20370.73,20370.73,20370.73,20370.73,2000],["2025-06-27",20370.73,20370.73,20370.73,20370.73,0],["2025-06-30",19209.24,19209.24,19209.24,19209.24,200],["2025-07-01",19209.24,19209.24,19209.24,19209.24,0],["2025-07-02",19209.24,19209.24,19209.24,19209.24,200],["2025-07-03",19209.24,19209.24,19209.24,19209.24,1200],["2025-07-04",19209.24,19209.24,19209.24,19209.24,0],["2025-07-07",18762.52,19209.24,18762.52,19209.24,2400],["2025-07-08",19209.24,19209.24,19209.24,19209.24,5100],["2025-07-09",19387.93,19387.93,19387.93,19387.93,700],["2025-07-10",19387.93,19387.93,19387.93,19387.93,0],["2025-07-11",19387.93,19387.93,19387.93,19387.93,0],["2025-07-14",19834.66,19834.66,19834.66,19834.66,200],["2025-07-15",19834.66,19834.66,19834.66,19834.66,0],["2025-07-16",19834.66,19834.66,19834.66,19834.66,100],["2025-07-17",19834.66,19834.66,19834.66,19834.66,0],["2025-07-18",19834.66,19834.66,19834.66,19834.66,0],["2025-07-21",20460.08,20460.08,20460.08,20460.08,200],["2025-07-22",21442.88,21442.88,20996.15,20996.15,1000],["2025-07-23",21264.18,21264.18,21264.18,21264.18,5200],["2025-07-24",20102.7,20102.7,20102.7,20102.7,200],["2025-07-25",20102.7,20102.7,20102.7,20102.7,1000],["2025-07-28",20281.39,23051.09,20192.04,23051.09,16800],["2025-07-29",25195.38,25195.38,25195.38,25195.38,14400],["2025-07-30",28947.88,28947.88,28947.88,28947.88,20900],["2025-07-31",33236.46,33236.46,33236.46,33236.46,44600],["2025-08-01",38150.45,38150.45,35738.13,38150.45,64800],["2025-08-04",43868.55,43868.55,43779.2,43868.55,73000],["2025-08-05",50390.76,50390.76,37435.69,37435.69,45400],["2025-08-06",37435.69,37525.03,35738.13,35738.13,24400],["2025-08-07",36184.85,36184.85,30824.13,30824.13,26300],["2025-08-08",28590.5,35738.13,27697.05,31270.86,8400],["2025-08-11",31270.86,31449.55,27429.01,30288.06,42500],["2025-08-12",31181.51,31181.51,28590.5,29483.95,3900],["2025-08-13",30020.03,30020.03,27339.67,28590.5,18800],["2025-08-14",27697.05,28143.77,27339.67,27607.7,11400],["2025-08-15",27518.36,28143.77,27250.32,27250.32,6100],["2025-08-18",28590.5,28590.5,27160.98,27697.05,7400],["2025-08-19",27875.74,27875.74,26803.59,27339.67,6300],["2025-08-20",27250.32,27250.32,26803.59,26803.59,3800],["2025-08-21",26803.59,26803.59,26088.83,26088.83,4600],["2025-08-22",26356.87,26714.25,25910.14,26624.9,8500],["2025-08-25",26624.9,27250.32,25910.14,26803.59,3600],["2025-08-26",27250.32,27250.32,26088.83,26088.83,500],["2025-08-27",26714.25,26803.59,26714.25,26714.25,1100],["2025-08-28",26178.18,27786.39,25642.11,26803.59,6200],["2025-08-29",26714.25,26714.25,25999.49,25999.49,3200],["2025-09-03",26088.83,26356.87,25999.49,26267.52,2900],["2025-09-04",26088.83,26714.25,25999.49,25999.49,4600],["2025-09-05",26178.18,26178.18,25910.14,25999.49,3800],["2025-09-08",25910.14,25999.49,25642.11,25910.14,4400],["2025-09-09",25820.8,26624.9,25642.11,26356.87,1400],["2025-09-10",26624.9,26624.9,25910.14,25999.49,900],["2025-09-11",25820.8,25910.14,25016.69,25016.69,5400],["2025-09-12",25910.14,25910.14,25195.38,25552.76,2800],["2025-09-15",25731.45,26624.9,25731.45,25731.45,6500],["2025-09-16",26088.83,26088.83,25552.76,25552.76,7900],["2025-09-17",25642.11,27429.01,25642.11,26714.25,2400],["2025-09-18",26803.59,26803.59,26356.87,26624.9,1700],["2025-09-19",25999.49,26356.87,25374.07,26356.87,1100],["2025-09-22",25910.14,25910.14,25195.38,25463.41,12700],["2025-09-23",25463.41,26178.18,25463.41,26178.18,1500],["2025-09-24",25642.11,25642.11,25642.11,25642.11,3500],["2025-09-25",28098.25,28098.25,27508.77,27508.77,3600],["2025-09-26",27508.77,27508.77,27508.77,27508.77,300],["2025-09-29",27508.77,27508.77,27508.77,27508.77,0],["2025-09-30",24168.42,27410.53,24070.18,27017.54,1100],["2025-10-01",26821.05,26821.05,26821.05,26821.05,400],["2025-10-02",26821.05,26821.05,23185.96,23185.96,1100],["2025-10-03",24954.39,27115.79,24954.39,27115.79,1000],["2025-10-06",28294.74,28294.74,28294.74,28294.74,100],["2025-10-07",26526.32,26526.32,26526.32,26526.32,1500],["2025-10-08",28687.72,28687.72,25936.84,26526.32,3000],["2025-10-09",27705.26,27705.26,27705.26,27705.26,0],["2025-10-10",27607.02,27705.26,25052.63,25445.61,3000],["2025-10-13",25642.11,27410.53,25249.12,27410.53,400],["2025-10-14",25936.84,25936.84,25936.84,25936.84,300],["2025-10-15",24070.18,26035.09,22105.26,25936.84,30900],["2025-10-16",25642.11,25642.11,25347.37,25347.37,1200],["2025-10-17",26035.09,26035.09,23087.72,23775.44,4300],["2025-10-20",23873.68,23873.68,22596.49,22596.49,3800],["2025-10-21",22792.98,25543.86,22596.49,25543.86,7300],["2025-10-22",25445.61,25543.86,25445.61,25445.61,400],["2025-10-23",25936.84,25936.84,23578.95,23578.95,700],["2025-10-24",23480.7,23480.7,23382.46,23382.46,1200],["2025-10-27",23382.46,23578.95,23087.72,23578.95,1100],["2025-10-28",22792.98,23087.72,22792.98,22989.47,3100],["2025-10-29",23578.95,23578.95,23087.72,23087.72,200],["2025-10-30",25249.12,25249.12,24561.4,24659.65,300],["2025-10-31",24561.4,24561.4,23382.46,23578.95,900],["2025-11-03",23185.96,25052.63,22989.47,24954.39,3900],["2025-11-04",22891.23,24561.4,22891.23,24561.4,200],["2025-11-05",23185.96,24364.91,23185.96,23284.21,700],["2025-11-06",23971.93,24070.18,23971.93,24070.18,700],["2025-11-07",23775.44,23775.44,23382.46,23382.46,800],["2025-11-10",23087.72,23087.72,22792.98,23087.72,1900],["2025-11-11",23480.7,23578.95,23480.7,23578.95,300],["2025-11-12",25445.61,25445.61,24659.65,24659.65,200],["2025-11-13",25052.63,25052.63,25052.63,25052.63,0],["2025-11-14",23185.96,23185.96,22891.23,22891.23,5600],["2025-11-17",23578.95,25543.86,23578.95,25445.61,900],["2025-11-18",24659.65,24659.65,24659.65,24659.65,100],["2025-11-19",22989.47,23284.21,22989.47,23185.96,1200],["2025-11-20",24364.91,24364.91,23185.96,23185.96,2000],["2025-11-21",23087.72,23284.21,23087.72,23284.21,2000],["2025-11-24",23284.21,23480.7,23087.72,23284.21,1000],["2025-11-25",23087.72,23284.21,22989.47,23087.72,2100],["2025-11-26",24463.16,24463.16,24463.16,24463.16,100],["2025-11-27",23578.95,24070.18,23578.95,23971.93,1300],["2025-11-28",24561.4,24561.4,24561.4,24561.4,100],["2025-12-01",24266.67,24463.16,24266.67,24364.91,800],["2025-12-02",24070.18,24070.18,22989.47,22989.47,700],["2025-12-03",23284.21,23775.44,23185.96,23578.95,2000],["2025-12-04",23284.21,23971.93,23284.21,23971.93,1500],["2025-12-05",23971.93,23971.93,23480.7,23480.7,1000],["2025-12-08",24561.4,24757.89,22891.23,22891.23,3700],["2025-12-09",23775.44,23775.44,23775.44,23775.44,0],["2025-12-10",23677.19,23677.19,22891.23,23284.21,2100],["2025-12-11",23578.95,23578.95,23578.95,23578.95,100],["2025-12-12",23480.7,23480.7,23382.46,23382.46,400],["2025-12-15",25150.88,25740.35,25150.88,25445.61,1200],["2025-12-16",25445.61,25445.61,25445.61,25445.61,0],["2025-12-17",25445.61,25445.61,25445.61,25445.61,0],["2025-12-18",23185.96,23185.96,22792.98,23087.72,7300],["2025-12-19",25347.37,25347.37,24266.67,24266.67,200],["2025-12-22",23480.7,23480.7,23382.46,23382.46,2400],["2025-12-23",23284.21,23284.21,22891.23,22891.23,500],["2025-12-24",23087.72,24364.91,22989.47,23185.96,9700],["2025-12-25",23578.95,23578.95,23578.95,23578.95,100],["2025-12-26",23087.72,23087.72,22792.98,22989.47,10200],["2025-12-29",22989.47,22989.47,22989.47,22989.47,2000],["2025-12-30",23185.96,23185.96,23185.96,23185.96,1700],["2025-12-31",23284.21,23284.21,23284.21,23284.21,100],["2026-01-05",23382.46,24266.67,23382.46,24266.67,10500],["2026-01-06",23873.68,25838.6,23873.68,25052.63,8600],["2026-01-07",24561.4,24561.4,23677.19,23677.19,1500],["2026-01-08",24561.4,24561.4,24561.4,24561.4,3400],["2026-01-09",23578.95,23677.19,23578.95,23677.19,2400],["2026-01-12",23578.95,24364.91,23578.95,24364.91,500],["2026-01-13",24364.91,24364.91,22694.74,22694.74,400],["2026-01-14",24463.16,24463.16,22596.49,22989.47,3400],["2026-01-15",23382.46,23775.44,23382.46,23775.44,300],["2026-01-16",23480.7,24070.18,23480.7,24070.18,500],["2026-01-19",24168.42,24168.42,24168.42,24168.42,100],["2026-01-20",23185.96,23578.95,23087.72,23087.72,2800],["2026-01-21",23677.19,24561.4,23677.19,24561.4,5600],["2026-01-22",24266.67,24856.14,24168.42,24266.67,4900],["2026-01-23",24266.67,24266.67,24266.67,24266.67,10100],["2026-01-26",23284.21,24266.67,23284.21,24266.67,200],["2026-01-27",24463.16,25052.63,24266.67,25052.63,2400],["2026-01-28",24561.4,25249.12,23578.95,23578.95,1900],["2026-01-29",24364.91,24364.91,24364.91,24364.91,1600],["2026-01-30",23578.95,23873.68,23578.95,23775.44,600],["2026-02-02",23971.93,24168.42,23971.93,24168.42,300],["2026-02-03",24168.42,24168.42,24168.42,24168.42,100],["2026-02-04",24561.4,24757.89,23677.19,24757.89,5100],["2026-02-05",26526.32,26526.32,24561.4,24856.14,2100],["2026-02-06",23578.95,25543.86,23578.95,25052.63,10400],["2026-02-09",23087.72,23087.72,23087.72,23087.72,100],["2026-02-10",23578.95,23578.95,23578.95,23578.95,100],["2026-02-11",23578.95,23578.95,23578.95,23578.95,0],["2026-02-12",24954.39,26035.09,24954.39,26035.09,1000],["2026-02-13",24757.89,25838.6,24757.89,25543.86,4600],["2026-02-23",25543.86,25543.86,25543.86,25543.86,0],["2026-02-24",25543.86,26035.09,23578.95,25543.86,600],["2026-02-25",25543.86,28491.23,25543.86,27312.28,1800],["2026-02-26",27508.77,27607.02,27115.79,27115.79,8200],["2026-02-27",28000.0,28000.0,27410.53,27410.53,7600],["2026-03-02",27508.77,27508.77,26526.32,26526.32,1900],["2026-03-03",26821.05,26821.05,26821.05,26821.05,600],["2026-03-04",26821.05,26821.05,26821.05,26821.05,200],["2026-03-05",24659.65,25543.86,24659.65,25543.86,200],["2026-03-06",27508.77,27508.77,27508.77,27508.77,100],["2026-03-09",24561.4,25052.63,24364.91,24659.65,3100],["2026-03-10",24757.89,24757.89,24757.89,24757.89,0],["2026-03-11",25052.63,25150.88,25052.63,25150.88,1100],["2026-03-12",25150.88,25150.88,25150.88,25150.88,2000],["2026-03-13",25052.63,25150.88,25052.63,25150.88,7300],["2026-03-16",27410.53,27410.53,27410.53,27410.53,100],["2026-03-17",25150.88,27410.53,25150.88,27410.53,200],["2026-03-18",26329.82,26329.82,26329.82,26329.82,0],["2026-03-19",26329.82,26329.82,26329.82,26329.82,0],["2026-03-20",26329.82,26329.82,26329.82,26329.82,0],["2026-03-23",29768.42,29768.42,26133.33,26329.82,1300],["2026-03-24",26821.05,26821.05,26821.05,26821.05,0],["2026-03-25",26821.05,26821.05,26821.05,26821.05,0],["2026-03-26",26821.05,26821.05,26821.05,26821.05,0],["2026-03-27",26821.05,26821.05,26821.05,26821.05,0],["2026-03-30",26035.09,26035.09,26035.09,26035.09,2600],["2026-03-31",26035.09,26035.09,26035.09,26035.09,0],["2026-04-01",26133.33,26329.82,26133.33,26133.33,600],["2026-04-02",26231.58,26231.58,26231.58,26231.58,0],["2026-04-03",26231.58,26231.58,26231.58,26231.58,200],["2026-04-06",26329.82,26329.82,26329.82,26329.82,3000],["2026-04-07",26329.82,26329.82,26329.82,26329.82,200],["2026-04-08",26624.56,26722.81,26624.56,26722.81,600],["2026-04-09",26526.32,26526.32,26526.32,26526.32,600],["2026-04-10",26526.32,26526.32,26526.32,26526.32,2100],["2026-04-13",26526.32,26526.32,26526.32,26526.32,0],["2026-04-14",25642.11,25642.11,24659.65,24659.65,600],["2026-04-15",25445.61,25445.61,25445.61,25445.61,0],["2026-04-16",25445.61,25445.61,25445.61,25445.61,0],["2026-04-17",26428.07,26428.07,25150.88,25543.86,800],["2026-04-20",26133.33,27508.77,26133.33,26526.32,4000],["2026-04-21",27214.04,27214.04,26919.3,26919.3,2800],["2026-04-22",27312.28,27508.77,27312.28,27508.77,9500],["2026-04-23",27410.53,27410.53,27410.53,27410.53,0],["2026-04-24",27410.53,27410.53,27312.28,27312.28,200],["2026-04-28",27410.53,27410.53,27410.53,27410.53,0],["2026-04-29",27115.79,27508.77,27115.79,27508.77,3300],["2026-05-04",27312.28,27312.28,27312.28,27312.28,200],["2026-05-05",28884.21,28884.21,28884.21,28884.21,100],["2026-05-06",28884.21,28884.21,28884.21,28884.21,0],["2026-05-07",28884.21,28884.21,28884.21,28884.21,0],["2026-05-08",28884.21,28884.21,28884.21,28884.21,0],["2026-05-11",27017.54,27017.54,27017.54,27017.54,100],["2026-05-12",27017.54,27017.54,27017.54,27017.54,0],["2026-05-13",27115.79,27115.79,27115.79,27115.79,100],["2026-05-14",26624.56,26624.56,26624.56,26624.56,4800],["2026-05-15",26624.56,26624.56,26624.56,26624.56,0],["2026-05-18",27312.28,27508.77,27312.28,27508.77,7800],["2026-05-19",27508.77,27508.77,27508.77,27508.77,1100],["2026-05-20",27508.77,27508.77,24659.65,24757.89,1800],["2026-05-21",25936.84,25936.84,25936.84,25936.84,0],["2026-05-22",26329.82,26329.82,26329.82,26329.82,800],["2026-05-25",26329.82,26329.82,26329.82,26329.82,0],["2026-05-26",26231.58,26231.58,26231.58,26231.58,100],["2026-05-27",26231.58,26231.58,26231.58,26231.58,0],["2026-05-28",26231.58,26231.58,26231.58,26231.58,0],["2026-05-29",26526.32,26526.32,26526.32,26526.32,100],["2026-06-01",26526.32,26526.32,26526.32,26526.32,0],["2026-06-02",27508.77,27508.77,26919.3,27508.77,12600],["2026-06-03",27508.77,27508.77,27508.77,27508.77,5500],["2026-06-04",27017.54,27017.54,27017.54,27017.54,200],["2026-06-05",27508.77,27508.77,27508.77,27508.77,500],["2026-06-08",27410.53,27508.77,27410.53,27508.77,200],["2026-06-09",27508.77,28000.0,27508.77,28000.0,4800],["2026-06-10",27508.77,28000.0,27508.77,28000.0,1000],["2026-06-11",27803.51,27803.51,27803.51,27803.51,0],["2026-06-12",27803.51,27803.51,27803.51,27803.51,0],["2026-06-15",27508.77,27508.77,27508.77,27508.77,1000],["2026-06-16",27508.77,27508.77,27508.77,27508.77,0],["2026-06-17",27508.77,27508.77,27508.77,27508.77,0],["2026-06-18",28000.0,28098.25,27508.77,27508.77,2100],["2026-06-19",28000.0,28000.0,28000.0,28000.0,300],["2026-06-22",28000.0,28000.0,28000.0,28000.0,0],["2026-06-23",28000.0,28000.0,28000.0,28000.0,0],["2026-06-24",28000.0,28000.0,28000.0,28000.0,0],["2026-06-25",28000.0,28000.0,28000.0,28000.0,800],["2026-06-26",28000.0,28000.0,28000.0,28000.0,14300],["2026-06-29",28000.0,28000.0,28000.0,28000.0,500],["2026-06-30",28000.0,28000.0,28000.0,28000.0,0],["2026-07-01",28200.0,29000.0,28200.0,29000.0,7500],["2026-07-02",28600.0,28600.0,28600.0,28600.0,3500],["2026-07-03",28600.0,28600.0,28600.0,28600.0,2600],["2026-07-06",28600.0,28600.0,28600.0,28600.0,0],["2026-07-07",28500.0,28500.0,28500.0,28500.0,2000],["2026-07-08",28800.0,29000.0,28800.0,28800.0,400],["2026-07-09",28500.0,28500.0,28500.0,28500.0,200],["2026-07-10",28500.0,28500.0,28500.0,28500.0,0],["2026-07-13",28500.0,28500.0,28500.0,28500.0,0],["2026-07-14",28500.0,28500.0,28500.0,28500.0,500],["2026-07-15",28500.0,28500.0,28500.0,28500.0,0],["2026-07-16",28500.0,28500.0,28500.0,28500.0,0],["2026-07-17",28500.0,28500.0,28500.0,28500.0,0],["2026-07-20",28500.0,28500.0,28500.0,28500.0,0],["2026-07-21",28500.0,28500.0,28500.0,28500.0,0],["2026-07-22",28500.0,28500.0,28500.0,28500.0,0],["2026-07-23",28500.0,28500.0,28500.0,28500.0,0],["2026-07-24",28500.0,28500.0,28500.0,28500.0,0],["2026-07-27",28500.0,28500.0,28500.0,28500.0,1300],["2026-07-28",28500.0,28500.0,28500.0,28500.0,100],["2026-07-29",28500.0,28500.0,28500.0,28500.0,0],["2026-07-30",28500.0,28500.0,28500.0,28500.0,0],["2026-07-31",29200.0,29200.0,29100.0,29100.0,3200],["2026-08-03",29100.0,29100.0,29100.0,29100.0,1300],["2026-08-04",29100.0,29100.0,29100.0,29100.0,0],["2026-08-05",29100.0,29100.0,29100.0,29100.0,0],["2026-08-06",29100.0,29100.0,29100.0,29100.0,0],["2026-08-07",29000.0,29000.0,28500.0,28500.0,2600],["2026-08-10",28900.0,28900.0,28900.0,28900.0,0],["2026-08-11",28900.0,28900.0,28900.0,28900.0,0],["2026-08-12",28900.0,28900.0,28900.0,28900.0,0],["2026-08-13",28900.0,28900.0,28900.0,28900.0,0],["2026-08-14",28900.0,28900.0,28900.0,28900.0,0],["2026-08-17",28900.0,28900.0,28900.0,28900.0,0],["2026-08-18",28900.0,28900.0,28900.0,28900.0,0],["2026-08-19",28900.0,28900.0,28900.0,28900.0,0],["2026-08-20",27500.0,27500.0,27100.0,27100.0,2300],["2026-08-21",27400.0,27400.0,27400.0,27400.0,0],["2026-08-24",27400.0,27400.0,27400.0,27400.0,0],["2026-08-25",27400.0,27500.0,27400.0,27500.0,1600],["2026-08-26",27500.0,27500.0,27500.0,27500.0,0],["2026-08-27",27500.0,27500.0,27500.0,27500.0,0],["2026-08-28",27500.0,27500.0,27500.0,27500.0,0],["2026-09-03",27500.0,27500.0,27500.0,27500.0,0],["2026-09-04",27500.0,27500.0,27500.0,27500.0,0],["2026-09-07",27500.0,28000.0,27500.0,28000.0,1200],["2026-09-08",27800.0,27800.0,27800.0,27800.0,0],["2026-09-09",27800.0,27800.0,27800.0,27800.0,0],["2026-09-10",27800.0,27800.0,27800.0,27800.0,0],["2026-09-11",27800.0,27800.0,27800.0,27800.0,100],["2026-09-14",27800.0,27800.0,27800.0,27800.0,100],["2026-09-15",27800.0,27800.0,27800.0,27800.0,0],["2026-09-16",27800.0,27800.0,27800.0,27800.0,0],["2026-09-17",27000.0,27000.0,27000.0,27000.0,800],["2026-09-18",27000.0,27000.0,27000.0,27000.0,0],["2026-09-21",27000.0,27000.0,27000.0,27000.0,1000],["2026-09-22",27000.0,27000.0,27000.0,27000.0,0],["2026-09-23",27000.0,27000.0,27000.0,27000.0,0],["2026-09-24",27000.0,27000.0,27000.0,27000.0,100],["2026-09-25",27000.0,27000.0,27000.0,27000.0,0],["2026-09-28",27000.0,27000.0,27000.0,27000.0,0],["2026-09-29",28000.0,28000.0,28000.0,28000.0,100],["2026-09-30",27000.0,27000.0,27000.0,27000.0,100],["2026-10-01",28000.0,28000.0,28000.0,28000.0,1400],["2026-10-02",28000.0,28000.0,28000.0,28000.0,0],["2026-10-05",28000.0,28000.0,28000.0,28000.0,0],["2026-10-06",28000.0,28000.0,28000.0,28000.0,0],["2026-10-07",28000.0,28000.0,28000.0,28000.0,0],["2026-10-08",28000.0,28000.0,28000.0,28000.0,100],["2026-10-09",27000.0,27000.0,27000.0,27000.0,300],["2026-10-12",27000.0,27000.0,27000.0,27000.0,0]]}