{"sym":"INC","index":false,"bars":[["2011-07-14",0.0,0.0,0.0,0.0,0],["2011-07-15",0.0,0.0,0.0,0.0,0],["2011-07-18",0.0,0.0,0.0,0.0,0],["2011-07-19",0.0,0.0,0.0,0.0,0],["2011-07-20",0.0,0.0,0.0,0.0,0],["2011-07-21",0.0,0.0,0.0,0.0,0],["2011-07-22",0.0,0.0,0.0,0.0,0],["2011-07-25",0.0,0.0,0.0,0.0,0],["2011-07-26",0.0,0.0,0.0,0.0,0],["2011-07-27",0.0,0.0,0.0,0.0,0],["2011-07-28",0.0,0.0,0.0,0.0,0],["2011-08-01",0.0,0.0,0.0,0.0,0],["2011-08-02",0.0,0.0,0.0,0.0,0],["2011-08-03",0.0,0.0,0.0,0.0,0],["2011-08-04",0.0,0.0,0.0,0.0,0],["2011-08-05",0.0,0.0,0.0,0.0,0],["2011-08-08",0.0,0.0,0.0,0.0,0],["2011-08-09",0.0,0.0,0.0,0.0,0],["2011-08-10",0.0,0.0,0.0,0.0,0],["2011-08-11",0.0,0.0,0.0,0.0,0],["2011-08-12",0.0,0.0,0.0,0.0,0],["2011-08-15",0.0,0.0,0.0,0.0,0],["2011-08-16",0.0,0.0,0.0,0.0,0],["2011-08-17",0.0,0.0,0.0,0.0,0],["2011-08-18",3212.76,3212.76,3212.76,3212.76,0],["2011-08-19",3212.76,3212.76,3212.76,3212.76,0],["2011-08-22",3212.76,3212.76,3212.76,3212.76,0],["2011-08-23",3212.76,3212.76,3212.76,3212.76,0],["2011-08-24",3212.76,3212.76,3212.76,3212.76,0],["2011-08-25",3212.76,3212.76,3212.76,3212.76,0],["2011-08-26",3212.76,3212.76,3212.76,3212.76,0],["2011-08-29",3212.76,3212.76,3212.76,3212.76,0],["2011-08-30",2998.57,2998.57,2998.57,2998.57,200],["2011-08-31",2998.57,2998.57,2998.57,2998.57,0],["2011-09-01",2998.57,2998.57,2998.57,2998.57,0],["2011-09-05",2998.57,2998.57,2998.57,2998.57,0],["2011-09-06",2998.57,2998.57,2998.57,2998.57,0],["2011-09-07",2998.57,2998.57,2998.57,2998.57,0],["2011-09-08",2820.09,2820.09,2820.09,2820.09,100],["2011-09-09",2641.6,2641.6,2641.6,2641.6,1400],["2011-09-12",2463.11,2463.11,2463.11,2463.11,100],["2011-09-13",2427.42,2427.42,2320.32,2320.32,13900],["2011-09-14",2391.72,2391.72,2391.72,2391.72,1100],["2011-09-15",2248.93,2248.93,2248.93,2248.93,1200],["2011-09-16",2106.14,2106.14,2106.14,2106.14,1000],["2011-09-19",2106.14,2106.14,2106.14,2106.14,0],["2011-09-20",2213.23,2213.23,1999.05,2141.84,1800],["2011-09-21",2213.23,2213.23,2213.23,2213.23,2600],["2011-09-22",2320.32,2320.32,2320.32,2320.32,100],["2011-09-23",2284.63,2284.63,2177.53,2177.53,4100],["2011-09-26",2177.53,2177.53,2177.53,2177.53,0],["2011-09-27",2034.75,2034.75,2034.75,2034.75,6100],["2011-09-28",1999.05,1999.05,1999.05,1999.05,1100],["2011-09-29",1999.05,1999.05,1999.05,1999.05,0],["2011-09-30",1999.05,1999.05,1999.05,1999.05,0],["2011-10-03",1999.05,1999.05,1999.05,1999.05,0],["2011-10-04",2106.14,2106.14,2106.14,2106.14,2500],["2011-10-05",1963.35,1963.35,1963.35,1963.35,100],["2011-10-06",1963.35,1963.35,1963.35,1963.35,0],["2011-10-07",1963.35,1963.35,1963.35,1963.35,0],["2011-10-10",1891.96,1891.96,1891.96,1891.96,100],["2011-10-11",1891.96,1891.96,1891.96,1891.96,0],["2011-10-12",1891.96,1891.96,1891.96,1891.96,0],["2011-10-13",1891.96,1891.96,1891.96,1891.96,0],["2011-10-14",1891.96,1891.96,1891.96,1891.96,0],["2011-10-17",1891.96,1891.96,1891.96,1891.96,0],["2011-10-18",1784.86,1784.86,1784.86,1784.86,100],["2011-10-19",1784.86,1784.86,1784.86,1784.86,0],["2011-10-20",1891.96,1891.96,1891.96,1891.96,100],["2011-10-21",1999.05,1999.05,1784.86,1784.86,300],["2011-10-24",1963.35,1963.35,1963.35,1963.35,200],["2011-10-25",2070.44,2070.44,1856.26,1856.26,300],["2011-10-26",2034.75,2034.75,2034.75,2034.75,100],["2011-10-27",2070.44,2070.44,1927.65,1927.65,200],["2011-10-28",1891.96,1891.96,1891.96,1891.96,200],["2011-10-31",1999.05,1999.05,1999.05,1999.05,100],["2011-11-01",2106.14,2106.14,1891.96,1891.96,900],["2011-11-02",1927.65,1927.65,1927.65,1927.65,0],["2011-11-03",1999.05,1999.05,1820.56,1820.56,200],["2011-11-04",1856.26,1856.26,1856.26,1856.26,100],["2011-11-07",1784.86,1963.35,1784.86,1963.35,300],["2011-11-08",1856.26,1856.26,1856.26,1856.26,0],["2011-11-09",1749.17,1749.17,1749.17,1749.17,100],["2011-11-10",1784.86,1784.86,1784.86,1784.86,300],["2011-11-11",1677.77,1677.77,1677.77,1677.77,100],["2011-11-14",1606.38,1606.38,1570.68,1570.68,300],["2011-11-15",1499.29,1499.29,1499.29,1499.29,100],["2011-11-16",1570.68,1570.68,1570.68,1570.68,400],["2011-11-17",1570.68,1570.68,1463.59,1463.59,1000],["2011-11-18",1570.68,1570.68,1427.89,1427.89,300],["2011-11-21",1427.89,1427.89,1427.89,1427.89,200],["2011-11-22",1427.89,1427.89,1427.89,1427.89,0],["2011-11-23",1427.89,1427.89,1427.89,1427.89,0],["2011-11-24",1427.89,1427.89,1427.89,1427.89,0],["2011-11-25",1499.29,1499.29,1499.29,1499.29,200],["2011-11-28",1427.89,1570.68,1427.89,1570.68,500],["2011-11-29",1499.29,1499.29,1499.29,1499.29,0],["2011-11-30",1499.29,1499.29,1499.29,1499.29,0],["2011-12-01",1499.29,1499.29,1499.29,1499.29,0],["2011-12-02",1499.29,1499.29,1499.29,1499.29,0],["2011-12-05",1499.29,1499.29,1499.29,1499.29,0],["2011-12-06",1499.29,1499.29,1499.29,1499.29,0],["2011-12-07",1420.38,1578.2,1420.38,1578.2,1100],["2011-12-08",1578.2,1578.2,1578.2,1578.2,0],["2011-12-09",1578.2,1578.2,1578.2,1578.2,0],["2011-12-12",1578.2,1578.2,1578.2,1578.2,0],["2011-12-13",1578.2,1578.2,1578.2,1578.2,0],["2011-12-14",1578.2,1578.2,1578.2,1578.2,0],["2011-12-15",1499.29,1499.29,1499.29,1499.29,100],["2011-12-16",1420.38,1420.38,1420.38,1420.38,100],["2011-12-19",1341.47,1341.47,1341.47,1341.47,100],["2011-12-20",1262.56,1262.56,1262.56,1262.56,100],["2011-12-21",1341.47,1341.47,1341.47,1341.47,1000],["2011-12-22",1341.47,1341.47,1341.47,1341.47,0],["2011-12-23",1262.56,1262.56,1262.56,1262.56,200],["2011-12-26",1183.65,1183.65,1183.65,1183.65,100],["2011-12-27",1183.65,1183.65,1183.65,1183.65,0],["2011-12-28",1183.65,1183.65,1183.65,1183.65,0],["2011-12-29",1262.56,1262.56,1262.56,1262.56,3500],["2011-12-30",1341.47,1341.47,1341.47,1341.47,2000],["2012-01-03",1420.38,1420.38,1420.38,1420.38,100],["2012-01-04",1499.29,1499.29,1499.29,1499.29,200],["2012-01-05",1578.2,1578.2,1499.29,1499.29,1100],["2012-01-06",1499.29,1499.29,1499.29,1499.29,0],["2012-01-09",1499.29,1499.29,1499.29,1499.29,0],["2012-01-10",1538.74,1538.74,1538.74,1538.74,900],["2012-01-11",1538.74,1538.74,1538.74,1538.74,0],["2012-01-12",1617.65,1617.65,1617.65,1617.65,100],["2012-01-13",1617.65,1617.65,1617.65,1617.65,0],["2012-01-16",1617.65,1617.65,1617.65,1617.65,0],["2012-01-17",1538.74,1696.56,1538.74,1696.56,200],["2012-01-18",1617.65,1617.65,1617.65,1617.65,0],["2012-01-19",1617.65,1617.65,1617.65,1617.65,0],["2012-01-20",1538.74,1538.74,1538.74,1538.74,100],["2012-01-30",1538.74,1538.74,1538.74,1538.74,0],["2012-01-31",1538.74,1538.74,1538.74,1538.74,0],["2012-02-01",1617.65,1617.65,1499.29,1499.29,300],["2012-02-02",1538.74,1538.74,1538.74,1538.74,0],["2012-02-03",1459.83,1459.83,1459.83,1459.83,100],["2012-02-06",1538.74,1538.74,1538.74,1538.74,1000],["2012-02-07",1578.2,1578.2,1459.83,1459.83,200],["2012-02-08",1538.74,1538.74,1538.74,1538.74,0],["2012-02-09",1617.65,1617.65,1617.65,1617.65,1000],["2012-02-10",1538.74,1696.56,1538.74,1696.56,200],["2012-02-13",1696.56,1696.56,1696.56,1696.56,100],["2012-02-14",1578.2,1814.93,1578.2,1814.93,200],["2012-02-15",1578.2,1578.2,1578.2,1578.2,200],["2012-02-16",1578.2,1578.2,1578.2,1578.2,0],["2012-02-17",1617.65,1617.65,1538.74,1538.74,300],["2012-02-20",1578.2,1578.2,1578.2,1578.2,0],["2012-02-21",1499.29,1499.29,1499.29,1499.29,100],["2012-02-22",1420.38,1420.38,1420.38,1420.38,300],["2012-02-23",1499.29,1499.29,1420.38,1420.38,2600],["2012-02-24",1499.29,1499.29,1499.29,1499.29,1500],["2012-02-27",1578.2,1578.2,1578.2,1578.2,1100],["2012-02-28",1617.65,1657.11,1617.65,1657.11,1000],["2012-02-29",1696.56,1736.02,1696.56,1736.02,2500],["2012-03-01",1814.93,1814.93,1814.93,1814.93,1000],["2012-03-02",1933.29,1933.29,1933.29,1933.29,3500],["2012-03-05",2051.65,2051.65,1933.29,1933.29,5500],["2012-03-06",2130.56,2130.56,2130.56,2130.56,100],["2012-03-07",2012.2,2012.2,2012.2,2012.2,1600],["2012-03-08",1893.84,1893.84,1893.84,1893.84,10000],["2012-03-09",1893.84,1893.84,1814.93,1814.93,1900],["2012-03-12",1814.93,1814.93,1736.02,1736.02,3500],["2012-03-13",1814.93,1854.38,1814.93,1854.38,2000],["2012-03-14",1854.38,1854.38,1854.38,1854.38,0],["2012-03-15",1736.02,1736.02,1736.02,1736.02,100],["2012-03-16",1854.38,1854.38,1854.38,1854.38,100],["2012-03-19",1775.47,1775.47,1775.47,1775.47,100],["2012-03-20",1696.56,1696.56,1696.56,1696.56,100],["2012-03-21",1696.56,1696.56,1696.56,1696.56,0],["2012-03-22",1814.93,1814.93,1814.93,1814.93,200],["2012-03-23",1933.29,1933.29,1933.29,1933.29,1000],["2012-03-26",2012.2,2012.2,2012.2,2012.2,3100],["2012-03-27",2012.2,2012.2,2012.2,2012.2,0],["2012-03-28",2012.2,2012.2,2012.2,2012.2,0],["2012-03-29",1933.29,1933.29,1933.29,1933.29,200],["2012-03-30",1854.38,1854.38,1854.38,1854.38,100],["2012-04-03",1854.38,1854.38,1854.38,1854.38,0],["2012-04-04",1972.75,1972.75,1972.75,1972.75,100],["2012-04-05",1893.84,1933.29,1893.84,1933.29,5700],["2012-04-06",2051.65,2051.65,2051.65,2051.65,100],["2012-04-09",2170.02,2170.02,2170.02,2170.02,300],["2012-04-10",2051.65,2170.02,2051.65,2170.02,3100],["2012-04-11",2051.65,2051.65,2051.65,2051.65,200],["2012-04-12",2091.11,2091.11,2012.2,2012.2,1100],["2012-04-13",1933.29,1972.75,1933.29,1972.75,200],["2012-04-16",2091.11,2091.11,2091.11,2091.11,100],["2012-04-17",2170.02,2170.02,2170.02,2170.02,4100],["2012-04-18",2130.56,2170.02,2130.56,2130.56,4000],["2012-04-19",2051.65,2051.65,2051.65,2051.65,9400],["2012-04-20",1972.75,2012.2,1972.75,2012.2,1200],["2012-04-23",2091.11,2091.11,2091.11,2091.11,3000],["2012-04-24",2170.02,2170.02,2091.11,2091.11,200],["2012-04-25",2091.11,2170.02,2091.11,2170.02,4400],["2012-04-26",2170.02,2170.02,2170.02,2170.02,0],["2012-04-27",2209.47,2209.47,2209.47,2209.47,1000],["2012-05-02",2170.02,2248.93,2170.02,2248.93,4900],["2012-05-03",2209.47,2209.47,2209.47,2209.47,3000],["2012-05-04",2248.93,2248.93,2248.93,2248.93,2000],["2012-05-07",2327.84,2367.29,2327.84,2367.29,6200],["2012-05-08",2406.75,2406.75,2367.29,2367.29,10900],["2012-05-09",2406.75,2406.75,2367.29,2367.29,2100],["2012-05-10",2446.2,2446.2,2446.2,2446.2,3000],["2012-05-11",2446.2,2446.2,2446.2,2446.2,1400],["2012-05-14",2446.2,2446.2,2446.2,2446.2,5400],["2012-05-15",2446.2,2446.2,2406.75,2406.75,13100],["2012-05-16",2406.75,2406.75,2367.29,2367.29,5400],["2012-05-17",2367.29,2367.29,2367.29,2367.29,0],["2012-05-18",2327.84,2525.11,2327.84,2525.11,7900],["2012-05-21",2525.11,2525.11,2525.11,2525.11,0],["2012-05-22",2525.11,2525.11,2525.11,2525.11,0],["2012-05-23",2525.11,2525.11,2525.11,2525.11,0],["2012-05-24",2525.11,2525.11,2525.11,2525.11,0],["2012-05-25",2525.11,2525.11,2525.11,2525.11,0],["2012-05-28",2525.11,2525.11,2525.11,2525.11,0],["2012-05-29",2525.11,2525.11,2525.11,2525.11,1000],["2012-05-30",2525.11,2525.11,2525.11,2525.11,0],["2012-05-31",2525.11,2525.11,2525.11,2525.11,0],["2012-06-01",2525.11,2525.11,2525.11,2525.11,0],["2012-06-04",2525.11,2525.11,2525.11,2525.11,0],["2012-06-05",2525.11,2525.11,2525.11,2525.11,0],["2012-06-06",2525.11,2525.11,2525.11,2525.11,0],["2012-06-07",2564.57,2682.93,2564.57,2682.93,2100],["2012-06-08",2722.39,2722.39,2722.39,2722.39,100],["2012-06-11",2840.75,2840.75,2840.75,2840.75,100],["2012-06-12",3038.03,3038.03,3038.03,3038.03,100],["2012-06-13",3211.63,3211.63,3211.63,3211.63,200],["2012-06-14",3211.63,3211.63,3211.63,3211.63,0],["2012-06-15",3211.63,3211.63,3211.63,3211.63,0],["2012-06-18",3211.63,3211.63,3211.63,3211.63,0],["2012-06-19",3211.63,3211.63,3211.63,3211.63,0],["2012-06-20",3211.63,3211.63,3211.63,3211.63,0],["2012-06-21",3211.63,3211.63,3211.63,3211.63,0],["2012-06-22",3211.63,3211.63,3211.63,3211.63,0],["2012-06-25",3211.63,3211.63,3211.63,3211.63,0],["2012-06-26",3211.63,3211.63,3211.63,3211.63,0],["2012-06-27",2994.63,2994.63,2994.63,2994.63,100],["2012-06-28",2821.03,2821.03,2821.03,2821.03,100],["2012-06-29",2647.42,2647.42,2647.42,2647.42,100],["2012-07-02",2473.82,2821.03,2473.82,2517.22,1000],["2012-07-03",2690.82,2690.82,2690.82,2690.82,100],["2012-07-04",2517.22,2517.22,2517.22,2517.22,100],["2012-07-05",2343.62,2343.62,2343.62,2343.62,100],["2012-07-06",2213.42,2213.42,2213.42,2213.42,100],["2012-07-09",2083.22,2083.22,2083.22,2083.22,100],["2012-07-10",2083.22,2083.22,2083.22,2083.22,0],["2012-07-11",2083.22,2083.22,2083.22,2083.22,0],["2012-07-12",1953.02,2083.22,1953.02,1996.42,1100],["2012-07-13",2126.62,2126.62,1909.62,2083.22,800],["2012-07-16",2126.62,2126.62,1909.62,2126.62,300],["2012-07-17",1996.42,1996.42,1996.42,1996.42,1000],["2012-07-18",2126.62,2126.62,1909.62,2126.62,500],["2012-07-19",1822.82,2083.22,1822.82,2083.22,500],["2012-07-20",2213.42,2213.42,1996.42,1996.42,300],["2012-07-23",1996.42,1996.42,1996.42,1996.42,100],["2012-07-24",1909.62,1909.62,1909.62,1909.62,300],["2012-07-25",1909.62,1909.62,1909.62,1909.62,0],["2012-07-26",1909.62,1909.62,1909.62,1909.62,0],["2012-07-27",1779.42,1779.42,1779.42,1779.42,100],["2012-07-30",1692.62,1692.62,1692.62,1692.62,500],["2012-07-31",1692.62,1692.62,1692.62,1692.62,0],["2012-08-01",1605.81,1605.81,1605.81,1605.81,100],["2012-08-02",1605.81,1605.81,1605.81,1605.81,0],["2012-08-03",1519.01,1519.01,1519.01,1519.01,100],["2012-08-06",1519.01,1519.01,1519.01,1519.01,0],["2012-08-07",1519.01,1519.01,1519.01,1519.01,0],["2012-08-08",1519.01,1519.01,1519.01,1519.01,0],["2012-08-09",1519.01,1519.01,1519.01,1519.01,0],["2012-08-10",1519.01,1519.01,1519.01,1519.01,0],["2012-08-13",1519.01,1519.01,1519.01,1519.01,0],["2012-08-14",1519.01,1519.01,1519.01,1519.01,0],["2012-08-15",1519.01,1519.01,1519.01,1519.01,0],["2012-08-16",1519.01,1519.01,1519.01,1519.01,0],["2012-08-17",1519.01,1519.01,1519.01,1519.01,0],["2012-08-20",1519.01,1519.01,1519.01,1519.01,0],["2012-08-21",1605.81,1605.81,1605.81,1605.81,100],["2012-08-22",1692.62,1692.62,1692.62,1692.62,100],["2012-08-23",1779.42,1779.42,1779.42,1779.42,100],["2012-08-24",1866.22,1866.22,1822.82,1822.82,500],["2012-08-27",1736.02,1909.62,1736.02,1909.62,700],["2012-08-28",1779.42,1779.42,1779.42,1779.42,100],["2012-08-29",1779.42,1779.42,1779.42,1779.42,0],["2012-08-30",1692.62,1866.22,1692.62,1866.22,200],["2012-08-31",1779.42,1779.42,1779.42,1779.42,0],["2012-09-04",1779.42,1779.42,1779.42,1779.42,0],["2012-09-05",1779.42,1779.42,1779.42,1779.42,0],["2012-09-06",1779.42,1779.42,1779.42,1779.42,0],["2012-09-07",1779.42,1779.42,1779.42,1779.42,0],["2012-09-10",1779.42,1779.42,1779.42,1779.42,0],["2012-09-11",1779.42,1779.42,1779.42,1779.42,0],["2012-09-12",1779.42,1779.42,1779.42,1779.42,0],["2012-09-13",1779.42,1779.42,1779.42,1779.42,0],["2012-09-14",1779.42,1779.42,1779.42,1779.42,0],["2012-09-17",1779.42,1779.42,1779.42,1779.42,0],["2012-09-18",1779.42,1779.42,1779.42,1779.42,0],["2012-09-19",1779.42,1779.42,1779.42,1779.42,0],["2012-09-20",1779.42,1779.42,1779.42,1779.42,0],["2012-09-21",1779.42,1779.42,1779.42,1779.42,0],["2012-09-24",1779.42,1779.42,1779.42,1779.42,0],["2012-09-25",1779.42,1779.42,1779.42,1779.42,0],["2012-09-26",1779.42,1779.42,1779.42,1779.42,0],["2012-09-27",1779.42,1779.42,1779.42,1779.42,0],["2012-09-28",1779.42,1779.42,1779.42,1779.42,0],["2012-10-01",1779.42,1779.42,1779.42,1779.42,0],["2012-10-02",1779.42,1779.42,1779.42,1779.42,0],["2012-10-03",1779.42,1779.42,1779.42,1779.42,0],["2012-10-04",1692.62,1692.62,1692.62,1692.62,100],["2012-10-05",1692.62,1692.62,1692.62,1692.62,0],["2012-10-08",1692.62,1692.62,1692.62,1692.62,0],["2012-10-09",1692.62,1692.62,1692.62,1692.62,0],["2012-10-10",1692.62,1692.62,1692.62,1692.62,0],["2012-10-11",1692.62,1692.62,1692.62,1692.62,0],["2012-10-12",1692.62,1692.62,1692.62,1692.62,0],["2012-10-15",1692.62,1692.62,1692.62,1692.62,0],["2012-10-16",1692.62,1692.62,1692.62,1692.62,0],["2012-10-17",1605.81,1605.81,1605.81,1605.81,100],["2012-10-18",1605.81,1605.81,1605.81,1605.81,0],["2012-10-19",1605.81,1605.81,1605.81,1605.81,0],["2012-10-22",1605.81,1605.81,1605.81,1605.81,0],["2012-10-23",1605.81,1605.81,1605.81,1605.81,0],["2012-10-24",1605.81,1605.81,1605.81,1605.81,0],["2012-10-25",1605.81,1605.81,1605.81,1605.81,0],["2012-10-26",1605.81,1605.81,1605.81,1605.81,0],["2012-10-29",1605.81,1605.81,1605.81,1605.81,0],["2012-10-30",1605.81,1605.81,1605.81,1605.81,0],["2012-10-31",1605.81,1605.81,1605.81,1605.81,0],["2012-11-01",1605.81,1605.81,1605.81,1605.81,0],["2012-11-02",1605.81,1605.81,1605.81,1605.81,0],["2012-11-05",1605.81,1605.81,1605.81,1605.81,0],["2012-11-06",1605.81,1605.81,1605.81,1605.81,0],["2012-11-07",1605.81,1605.81,1605.81,1605.81,0],["2012-11-08",1605.81,1605.81,1605.81,1605.81,0],["2012-11-09",1605.81,1605.81,1605.81,1605.81,0],["2012-11-12",1605.81,1605.81,1605.81,1605.81,0],["2012-11-13",1605.81,1605.81,1605.81,1605.81,0],["2012-11-14",1605.81,1605.81,1605.81,1605.81,0],["2012-11-15",1605.81,1605.81,1605.81,1605.81,0],["2012-11-16",1605.81,1605.81,1605.81,1605.81,0],["2012-11-19",1605.81,1605.81,1605.81,1605.81,18900],["2012-11-20",1605.81,1605.81,1605.81,1605.81,0],["2012-11-21",1605.81,1605.81,1605.81,1605.81,0],["2012-11-22",1605.81,1605.81,1605.81,1605.81,0],["2012-11-23",1605.81,1605.81,1605.81,1605.81,0],["2012-11-26",1605.81,1605.81,1605.81,1605.81,0],["2012-11-27",1605.81,1605.81,1605.81,1605.81,0],["2012-11-28",1605.81,1605.81,1605.81,1605.81,0],["2012-11-29",1605.81,1605.81,1605.81,1605.81,0],["2012-11-30",1605.81,1605.81,1605.81,1605.81,0],["2012-12-03",1605.81,1605.81,1605.81,1605.81,0],["2012-12-04",1605.81,1605.81,1605.81,1605.81,19800],["2012-12-05",1605.81,1605.81,1605.81,1605.81,0],["2012-12-06",1605.81,1605.81,1605.81,1605.81,0],["2012-12-07",1605.81,1605.81,1605.81,1605.81,0],["2012-12-10",1605.81,1605.81,1605.81,1605.81,0],["2012-12-11",1605.81,1605.81,1605.81,1605.81,5000],["2012-12-12",1605.81,1605.81,1605.81,1605.81,0],["2012-12-13",1605.81,1605.81,1605.81,1605.81,0],["2012-12-14",1605.81,1605.81,1605.81,1605.81,0],["2012-12-17",1605.81,1605.81,1605.81,1605.81,0],["2012-12-18",1605.81,1605.81,1605.81,1605.81,0],["2012-12-19",1605.81,1605.81,1605.81,1605.81,0],["2012-12-20",1605.81,1605.81,1605.81,1605.81,0],["2012-12-21",1605.81,1605.81,1605.81,1605.81,0],["2012-12-24",1605.81,1605.81,1605.81,1605.81,0],["2012-12-25",1519.01,1519.01,1519.01,1519.01,300],["2012-12-26",1519.01,1519.01,1519.01,1519.01,0],["2012-12-27",1519.01,1519.01,1519.01,1519.01,0],["2012-12-28",1519.01,1519.01,1519.01,1519.01,0],["2013-01-02",1562.41,1562.41,1562.41,1562.41,300],["2013-01-03",1562.41,1562.41,1562.41,1562.41,0],["2013-01-04",1562.41,1562.41,1562.41,1562.41,0],["2013-01-07",1649.21,1649.21,1649.21,1649.21,100],["2013-01-08",1649.21,1649.21,1649.21,1649.21,0],["2013-01-09",1649.21,1649.21,1649.21,1649.21,0],["2013-01-10",1649.21,1649.21,1649.21,1649.21,0],["2013-01-11",1649.21,1649.21,1649.21,1649.21,0],["2013-01-14",1649.21,1649.21,1649.21,1649.21,0],["2013-01-15",1649.21,1649.21,1649.21,1649.21,0],["2013-01-16",1649.21,1649.21,1649.21,1649.21,0],["2013-01-17",1605.81,1605.81,1605.81,1605.81,10000],["2013-01-18",1605.81,1605.81,1605.81,1605.81,0],["2013-01-21",1605.81,1605.81,1605.81,1605.81,0],["2013-01-22",1605.81,1605.81,1605.81,1605.81,0],["2013-01-23",1605.81,1605.81,1605.81,1605.81,0],["2013-01-24",1605.81,1605.81,1605.81,1605.81,0],["2013-01-25",1605.81,1605.81,1605.81,1605.81,0],["2013-01-28",1605.81,1605.81,1605.81,1605.81,0],["2013-01-29",1605.81,1605.81,1605.81,1605.81,0],["2013-01-30",1605.81,1605.81,1605.81,1605.81,0],["2013-01-31",1605.81,1605.81,1605.81,1605.81,0],["2013-02-01",1605.81,1605.81,1605.81,1605.81,0],["2013-02-04",1605.81,1605.81,1605.81,1605.81,0],["2013-02-05",1605.81,1605.81,1605.81,1605.81,0],["2013-02-06",1605.81,1605.81,1605.81,1605.81,0],["2013-02-07",1605.81,1605.81,1605.81,1605.81,0],["2013-02-08",1605.81,1605.81,1605.81,1605.81,0],["2013-02-18",1605.81,1605.81,1605.81,1605.81,0],["2013-02-19",1605.81,1605.81,1605.81,1605.81,0],["2013-02-20",1605.81,1605.81,1605.81,1605.81,0],["2013-02-21",1736.02,1736.02,1736.02,1736.02,300],["2013-02-22",1736.02,1736.02,1736.02,1736.02,0],["2013-02-25",1736.02,1736.02,1736.02,1736.02,0],["2013-02-26",1736.02,1736.02,1736.02,1736.02,0],["2013-02-27",1736.02,1736.02,1736.02,1736.02,0],["2013-02-28",1736.02,1736.02,1736.02,1736.02,0],["2013-03-01",1736.02,1736.02,1736.02,1736.02,0],["2013-03-04",1736.02,1736.02,1736.02,1736.02,0],["2013-03-05",1736.02,1736.02,1736.02,1736.02,0],["2013-03-06",1736.02,1736.02,1736.02,1736.02,0],["2013-03-07",1736.02,1736.02,1736.02,1736.02,0],["2013-03-08",1736.02,1736.02,1736.02,1736.02,0],["2013-03-11",1736.02,1736.02,1736.02,1736.02,0],["2013-03-12",1736.02,1736.02,1736.02,1736.02,0],["2013-03-13",1736.02,1736.02,1736.02,1736.02,0],["2013-03-14",1736.02,1736.02,1736.02,1736.02,0],["2013-03-15",1736.02,1736.02,1736.02,1736.02,0],["2013-03-18",1736.02,1736.02,1736.02,1736.02,0],["2013-03-19",1736.02,1736.02,1736.02,1736.02,0],["2013-03-20",1736.02,1736.02,1736.02,1736.02,0],["2013-03-21",1736.02,1736.02,1736.02,1736.02,0],["2013-03-22",1736.02,1736.02,1736.02,1736.02,0],["2013-03-25",1736.02,1736.02,1736.02,1736.02,0],["2013-03-26",1736.02,1736.02,1736.02,1736.02,0],["2013-03-27",1649.21,1649.21,1649.21,1649.21,100],["2013-03-28",1649.21,1649.21,1649.21,1649.21,0],["2013-03-29",1649.21,1649.21,1649.21,1649.21,0],["2013-04-01",1649.21,1649.21,1649.21,1649.21,0],["2013-04-02",1779.42,1779.42,1779.42,1779.42,300],["2013-04-03",1779.42,1779.42,1779.42,1779.42,0],["2013-04-04",1779.42,1779.42,1779.42,1779.42,0],["2013-04-05",1779.42,1779.42,1779.42,1779.42,0],["2013-04-08",1779.42,1779.42,1779.42,1779.42,0],["2013-04-09",1779.42,1779.42,1779.42,1779.42,0],["2013-04-10",1779.42,1779.42,1779.42,1779.42,0],["2013-04-11",1779.42,1779.42,1779.42,1779.42,0],["2013-04-12",1779.42,1779.42,1779.42,1779.42,0],["2013-04-15",1779.42,1779.42,1779.42,1779.42,0],["2013-04-16",1779.42,1779.42,1779.42,1779.42,0],["2013-04-17",1779.42,1779.42,1779.42,1779.42,0],["2013-04-18",1779.42,1779.42,1779.42,1779.42,0],["2013-04-22",1779.42,1779.42,1779.42,1779.42,0],["2013-04-23",1779.42,1779.42,1779.42,1779.42,0],["2013-04-24",1779.42,1779.42,1779.42,1779.42,0],["2013-04-25",1779.42,1779.42,1779.42,1779.42,0],["2013-04-26",1779.42,1779.42,1779.42,1779.42,0],["2013-05-02",1779.42,1779.42,1779.42,1779.42,0],["2013-05-03",1779.42,1779.42,1779.42,1779.42,0],["2013-05-06",1779.42,1779.42,1779.42,1779.42,0],["2013-05-07",1779.42,1779.42,1779.42,1779.42,0],["2013-05-08",1605.81,1605.81,1605.81,1605.81,100],["2013-05-09",1605.81,1605.81,1605.81,1605.81,0],["2013-05-10",1605.81,1605.81,1605.81,1605.81,0],["2013-05-13",1475.61,1475.61,1475.61,1475.61,100],["2013-05-14",1475.61,1475.61,1475.61,1475.61,0],["2013-05-15",1475.61,1475.61,1475.61,1475.61,0],["2013-05-16",1475.61,1475.61,1475.61,1475.61,0],["2013-05-17",1475.61,1475.61,1475.61,1475.61,0],["2013-05-20",1475.61,1475.61,1475.61,1475.61,0],["2013-05-21",1475.61,1475.61,1475.61,1475.61,0],["2013-05-22",1475.61,1475.61,1475.61,1475.61,0],["2013-05-23",1475.61,1475.61,1475.61,1475.61,0],["2013-05-24",1475.61,1475.61,1475.61,1475.61,0],["2013-05-27",1475.61,1475.61,1475.61,1475.61,15000],["2013-05-28",1388.81,1388.81,1388.81,1388.81,1000],["2013-05-29",1388.81,1388.81,1388.81,1388.81,0],["2013-05-30",1388.81,1388.81,1388.81,1388.81,0],["2013-05-31",1388.81,1388.81,1388.81,1388.81,0],["2013-06-03",1388.81,1388.81,1388.81,1388.81,0],["2013-06-04",1388.81,1388.81,1388.81,1388.81,0],["2013-06-05",1258.61,1258.61,1258.61,1258.61,100],["2013-06-06",1171.81,1171.81,1171.81,1171.81,100],["2013-06-07",1128.41,1128.41,1128.41,1128.41,100],["2013-06-10",1128.41,1128.41,1128.41,1128.41,0],["2013-06-11",1128.41,1128.41,1128.41,1128.41,0],["2013-06-12",1215.21,1215.21,1215.21,1215.21,800],["2013-06-13",1302.01,1302.01,1128.41,1171.81,2200],["2013-06-14",1215.21,1258.61,1128.41,1171.81,900],["2013-06-17",1171.81,1171.81,1085.01,1085.01,1500],["2013-06-18",1041.61,1041.61,1041.61,1041.61,100],["2013-06-19",1041.61,1041.61,1041.61,1041.61,0],["2013-06-20",1128.41,1128.41,1041.61,1041.61,500],["2013-06-21",1128.41,1128.41,1041.61,1041.61,1600],["2013-06-24",1128.41,1128.41,1041.61,1041.61,700],["2013-06-25",1128.41,1128.41,998.21,1128.41,3000],["2013-06-26",1041.61,1215.21,1041.61,1215.21,200],["2013-06-27",1128.41,1128.41,1128.41,1128.41,100],["2013-06-28",1128.41,1128.41,1128.41,1128.41,100],["2013-07-01",1041.61,1041.61,1041.61,1041.61,200],["2013-07-02",1041.61,1041.61,1041.61,1041.61,0],["2013-07-03",1128.41,1128.41,1128.41,1128.41,200],["2013-07-04",1085.01,1215.21,1041.61,1215.21,500],["2013-07-05",1128.41,1128.41,1128.41,1128.41,100],["2013-07-08",1085.01,1085.01,1041.61,1041.61,600],["2013-07-09",1041.61,1041.61,1041.61,1041.61,0],["2013-07-10",1128.41,1128.41,1128.41,1128.41,100],["2013-07-11",1041.61,1128.41,1041.61,1128.41,300],["2013-07-12",1215.21,1215.21,1215.21,1215.21,100],["2013-07-15",1215.21,1215.21,1215.21,1215.21,0],["2013-07-16",1171.81,1171.81,1171.81,1171.81,100],["2013-07-17",1171.81,1171.81,1171.81,1171.81,0],["2013-07-18",1171.81,1171.81,1171.81,1171.81,0],["2013-07-19",1171.81,1171.81,1171.81,1171.81,0],["2013-07-22",1171.81,1171.81,1171.81,1171.81,0],["2013-07-23",1258.61,1258.61,1258.61,1258.61,100],["2013-07-24",1258.61,1258.61,1258.61,1258.61,0],["2013-07-25",1258.61,1258.61,1258.61,1258.61,0],["2013-07-26",1258.61,1258.61,1258.61,1258.61,0],["2013-07-29",1258.61,1258.61,1258.61,1258.61,0],["2013-07-30",1258.61,1345.41,1258.61,1345.41,500],["2013-07-31",1345.41,1345.41,1345.41,1345.41,0],["2013-08-01",1345.41,1345.41,1345.41,1345.41,0],["2013-08-02",1345.41,1345.41,1345.41,1345.41,0],["2013-08-05",1345.41,1345.41,1345.41,1345.41,0],["2013-08-06",1345.41,1345.41,1345.41,1345.41,0],["2013-08-07",1215.21,1215.21,1215.21,1215.21,600],["2013-08-08",1171.81,1171.81,1171.81,1171.81,200],["2013-08-09",1171.81,1171.81,1171.81,1171.81,0],["2013-08-12",1171.81,1171.81,1171.81,1171.81,0],["2013-08-13",1171.81,1171.81,1171.81,1171.81,0],["2013-08-14",1171.81,1171.81,1171.81,1171.81,100],["2013-08-15",1171.81,1171.81,1171.81,1171.81,0],["2013-08-16",1171.81,1171.81,1171.81,1171.81,0],["2013-08-19",1258.61,1258.61,1258.61,1258.61,100],["2013-08-20",1258.61,1258.61,1258.61,1258.61,0],["2013-08-21",1258.61,1258.61,1258.61,1258.61,0],["2013-08-22",1258.61,1258.61,1258.61,1258.61,0],["2013-08-23",1171.81,1171.81,1171.81,1171.81,100],["2013-08-26",1171.81,1171.81,1171.81,1171.81,0],["2013-08-27",1171.81,1171.81,1171.81,1171.81,0],["2013-08-28",1171.81,1171.81,1171.81,1171.81,0],["2013-08-29",1171.81,1171.81,1171.81,1171.81,0],["2013-08-30",1171.81,1171.81,1171.81,1171.81,0],["2013-09-03",1171.81,1171.81,1171.81,1171.81,0],["2013-09-04",1171.81,1171.81,1171.81,1171.81,0],["2013-09-05",1171.81,1171.81,1171.81,1171.81,0],["2013-09-06",1171.81,1171.81,1171.81,1171.81,0],["2013-09-09",1258.61,1258.61,1258.61,1258.61,100],["2013-09-10",1258.61,1258.61,1258.61,1258.61,500],["2013-09-11",1258.61,1258.61,1258.61,1258.61,0],["2013-09-12",1258.61,1258.61,1258.61,1258.61,0],["2013-09-13",1258.61,1258.61,1258.61,1258.61,1000],["2013-09-16",1258.61,1258.61,1258.61,1258.61,0],["2013-09-17",1258.61,1258.61,1258.61,1258.61,0],["2013-09-18",1345.41,1345.41,1345.41,1345.41,700],["2013-09-19",1345.41,1345.41,1345.41,1345.41,1000],["2013-09-20",1345.41,1345.41,1345.41,1345.41,0],["2013-09-23",1345.41,1345.41,1345.41,1345.41,0],["2013-09-24",1345.41,1345.41,1345.41,1345.41,0],["2013-09-25",1345.41,1345.41,1345.41,1345.41,0],["2013-09-26",1345.41,1345.41,1345.41,1345.41,0],["2013-09-27",1345.41,1345.41,1345.41,1345.41,0],["2013-09-30",1345.41,1345.41,1345.41,1345.41,0],["2013-10-01",1345.41,1345.41,1345.41,1345.41,0],["2013-10-02",1345.41,1345.41,1345.41,1345.41,0],["2013-10-03",1345.41,1345.41,1345.41,1345.41,1700],["2013-10-04",1345.41,1345.41,1345.41,1345.41,0],["2013-10-07",1345.41,1345.41,1345.41,1345.41,0],["2013-10-08",1345.41,1345.41,1345.41,1345.41,0],["2013-10-09",1345.41,1345.41,1345.41,1345.41,0],["2013-10-10",1345.41,1345.41,1345.41,1345.41,0],["2013-10-11",1345.41,1345.41,1345.41,1345.41,0],["2013-10-14",1345.41,1345.41,1345.41,1345.41,0],["2013-10-15",1345.41,1345.41,1345.41,1345.41,0],["2013-10-16",1388.81,1388.81,1388.81,1388.81,100],["2013-10-17",1388.81,1388.81,1388.81,1388.81,0],["2013-10-18",1388.81,1388.81,1388.81,1388.81,2000],["2013-10-21",1388.81,1388.81,1388.81,1388.81,0],["2013-10-22",1519.01,1519.01,1519.01,1519.01,200],["2013-10-23",1519.01,1519.01,1519.01,1519.01,0],["2013-10-24",1519.01,1519.01,1519.01,1519.01,400],["2013-10-25",1519.01,1562.41,1519.01,1519.01,1400],["2013-10-28",1519.01,1519.01,1519.01,1519.01,0],["2013-10-29",1519.01,1519.01,1519.01,1519.01,200],["2013-10-30",1519.01,1519.01,1519.01,1519.01,0],["2013-10-31",1519.01,1519.01,1519.01,1519.01,0],["2013-11-01",1519.01,1519.01,1519.01,1519.01,0],["2013-11-04",1519.01,1519.01,1519.01,1519.01,0],["2013-11-05",1605.81,1649.21,1605.81,1649.21,3200],["2013-11-06",1605.81,1605.81,1519.01,1519.01,2200],["2013-11-07",1519.01,1519.01,1519.01,1519.01,0],["2013-11-08",1649.21,1649.21,1649.21,1649.21,1900],["2013-11-11",1779.42,1779.42,1779.42,1779.42,100],["2013-11-12",1779.42,1779.42,1779.42,1779.42,0],["2013-11-13",1779.42,1779.42,1779.42,1779.42,0],["2013-11-14",1605.81,1605.81,1605.81,1605.81,100],["2013-11-15",1605.81,1605.81,1605.81,1605.81,0],["2013-11-18",1519.01,1519.01,1519.01,1519.01,100],["2013-11-19",1605.81,1605.81,1519.01,1519.01,200],["2013-11-20",1605.81,1649.21,1605.81,1649.21,10500],["2013-11-21",1519.01,1519.01,1519.01,1519.01,100],["2013-11-22",1562.41,1649.21,1562.41,1649.21,14500],["2013-11-25",1779.42,1779.42,1779.42,1779.42,6000],["2013-11-26",1953.02,1953.02,1605.81,1953.02,6400],["2013-11-27",1909.62,1953.02,1909.62,1953.02,600],["2013-11-28",1953.02,1996.42,1909.62,1953.02,5900],["2013-11-29",1779.42,1779.42,1779.42,1779.42,100],["2013-12-02",1866.22,1866.22,1866.22,1866.22,100],["2013-12-03",1909.62,1909.62,1736.02,1736.02,700],["2013-12-04",1909.62,1909.62,1909.62,1909.62,300],["2013-12-05",1953.02,1953.02,1953.02,1953.02,400],["2013-12-06",1953.02,1996.42,1953.02,1996.42,3200],["2013-12-09",1996.42,1996.42,1996.42,1996.42,0],["2013-12-10",1822.82,1909.62,1822.82,1909.62,200],["2013-12-11",1736.02,1953.02,1736.02,1779.42,3200],["2013-12-12",1866.22,1866.22,1866.22,1866.22,100],["2013-12-13",1692.62,1953.02,1692.62,1953.02,13400],["2013-12-16",1779.42,2083.22,1779.42,2083.22,600],["2013-12-17",2170.02,2213.42,2170.02,2213.42,800],["2013-12-18",2170.02,2343.62,1996.42,2343.62,12000],["2013-12-19",2126.62,2387.02,2126.62,2387.02,200],["2013-12-20",2170.02,2430.42,2170.02,2343.62,400],["2013-12-23",2126.62,2387.02,2126.62,2387.02,600],["2013-12-24",2170.02,2387.02,2170.02,2170.02,500],["2013-12-25",1953.02,2343.62,1953.02,1953.02,500],["2013-12-26",2083.22,2126.62,2083.22,2126.62,200],["2013-12-27",2126.62,2256.82,1953.02,2256.82,6200],["2013-12-30",2039.82,2343.62,2039.82,2343.62,1100],["2013-12-31",2126.62,2517.22,2126.62,2473.82,700],["2014-01-02",2256.82,2647.42,2256.82,2473.82,2100],["2014-01-03",2256.82,2256.82,2256.82,2256.82,100],["2014-01-06",2213.42,2213.42,2213.42,2213.42,200],["2014-01-07",1996.42,1996.42,1996.42,1996.42,200],["2014-01-08",2170.02,2170.02,2170.02,2170.02,100],["2014-01-09",2170.02,2170.02,2170.02,2170.02,200],["2014-01-10",2343.62,2343.62,2343.62,2343.62,100],["2014-01-13",2343.62,2343.62,2343.62,2343.62,0],["2014-01-14",2343.62,2343.62,2343.62,2343.62,0],["2014-01-15",2126.62,2126.62,2126.62,2126.62,100],["2014-01-16",1953.02,2170.02,1953.02,2170.02,400],["2014-01-17",2170.02,2170.02,2170.02,2170.02,200],["2014-01-20",2170.02,2213.42,2170.02,2170.02,1300],["2014-01-21",2387.02,2387.02,2387.02,2387.02,200],["2014-01-22",2170.02,2170.02,2170.02,2170.02,2000],["2014-01-23",1953.02,1953.02,1953.02,1953.02,100],["2014-01-24",1953.02,1953.02,1953.02,1953.02,0],["2014-01-27",2126.62,2126.62,1779.42,2126.62,300],["2014-02-06",2126.62,2126.62,2126.62,2126.62,0],["2014-02-07",2126.62,2126.62,2126.62,2126.62,0],["2014-02-10",1953.02,2256.82,1953.02,2170.02,700],["2014-02-11",1953.02,2387.02,1953.02,2387.02,200],["2014-02-12",2170.02,2430.42,2170.02,2430.42,300],["2014-02-13",2213.42,2517.22,2213.42,2517.22,11400],["2014-02-14",2300.22,2473.82,2300.22,2473.82,300],["2014-02-17",2256.82,2473.82,2256.82,2473.82,6400],["2014-02-18",2256.82,2430.42,2256.82,2430.42,10400],["2014-02-19",2473.82,2473.82,2473.82,2473.82,700],["2014-02-20",2300.22,2473.82,2300.22,2473.82,200],["2014-02-21",2690.82,2690.82,2690.82,2690.82,1100],["2014-02-24",2473.82,2690.82,2473.82,2690.82,300],["2014-02-25",2430.42,2690.82,2430.42,2690.82,10700],["2014-02-26",2430.42,2821.03,2430.42,2777.63,6400],["2014-02-27",2517.22,2734.22,2517.22,2517.22,15700],["2014-02-28",2343.62,2690.82,2343.62,2690.82,200],["2014-03-03",2690.82,2690.82,2473.82,2473.82,400],["2014-03-04",2473.82,2473.82,2343.62,2343.62,300],["2014-03-05",2560.62,2560.62,2300.22,2560.62,1290],["2014-03-06",2343.62,2473.82,2343.62,2473.82,530],["2014-03-07",2473.82,2690.82,2473.82,2690.82,200],["2014-03-10",2430.42,2647.42,2430.42,2647.42,290],["2014-03-11",2387.02,2647.42,2387.02,2647.42,5350],["2014-03-12",2387.02,2387.02,2387.02,2387.02,100],["2014-03-13",2256.82,2256.82,2256.82,2256.82,120],["2014-03-14",2256.82,2387.02,2256.82,2387.02,5100],["2014-03-17",2473.82,2604.02,2473.82,2604.02,6100],["2014-03-18",2864.43,2864.43,2864.43,2864.43,10700],["2014-03-19",3124.83,3124.83,3124.83,3124.83,19000],["2014-03-20",3428.63,3428.63,3428.63,3428.63,2000],["2014-03-21",3689.03,3689.03,3124.83,3124.83,2100],["2014-03-24",3428.63,3428.63,2864.43,2864.43,1300],["2014-03-25",2864.43,2864.43,2864.43,2864.43,0],["2014-03-26",2604.02,2604.02,2604.02,2604.02,6100],["2014-03-27",2690.82,2690.82,2647.42,2647.42,700],["2014-03-28",2430.42,2430.42,2430.42,2430.42,200],["2014-03-31",2647.42,2647.42,2647.42,2647.42,100],["2014-04-01",2430.42,2777.63,2430.42,2777.63,1400],["2014-04-02",2560.62,2560.62,2560.62,2560.62,200],["2014-04-03",2387.02,2777.63,2387.02,2777.63,9600],["2014-04-04",2517.22,2994.63,2517.22,2994.63,500],["2014-04-07",2951.23,2951.23,2951.23,2951.23,500],["2014-04-08",2951.23,2951.23,2951.23,2951.23,300],["2014-04-10",2907.83,2907.83,2690.82,2690.82,500],["2014-04-11",2473.82,2473.82,2473.82,2473.82,200],["2014-04-14",2300.22,2300.22,2300.22,2300.22,5000],["2014-04-15",2343.62,2343.62,2343.62,2343.62,4000],["2014-04-16",2560.62,2560.62,2213.42,2213.42,400],["2014-04-17",2126.62,2126.62,2126.62,2126.62,100],["2014-04-18",2300.22,2300.22,2300.22,2300.22,100],["2014-04-21",2126.62,2126.62,2126.62,2126.62,200],["2014-04-22",2126.62,2126.62,2126.62,2126.62,0],["2014-04-23",2126.62,2126.62,2126.62,2126.62,0],["2014-04-24",2126.62,2126.62,2126.62,2126.62,0],["2014-04-25",2126.62,2126.62,2126.62,2126.62,0],["2014-04-28",2300.22,2300.22,2300.22,2300.22,100],["2014-04-29",2126.62,2126.62,2126.62,2126.62,100],["2014-05-05",2300.22,2300.22,2300.22,2300.22,200],["2014-05-06",2126.62,2126.62,2126.62,2126.62,100],["2014-05-07",2126.62,2126.62,2126.62,2126.62,0],["2014-05-08",2126.62,2126.62,2126.62,2126.62,0],["2014-05-09",2300.22,2300.22,2300.22,2300.22,100],["2014-05-12",2300.22,2300.22,2300.22,2300.22,0],["2014-05-13",2300.22,2300.22,2300.22,2300.22,0],["2014-05-14",2473.82,2473.82,2473.82,2473.82,100],["2014-05-15",2604.02,2604.02,2604.02,2604.02,100],["2014-05-16",2604.02,2604.02,2604.02,2604.02,0],["2014-05-19",2604.02,2604.02,2604.02,2604.02,0],["2014-05-20",2604.02,2604.02,2604.02,2604.02,0],["2014-05-21",2777.63,2777.63,2777.63,2777.63,100],["2014-05-22",2907.83,2907.83,2517.22,2907.83,2000],["2014-05-23",2647.42,2647.42,2647.42,2647.42,100],["2014-05-26",2907.83,2907.83,2907.83,2907.83,100],["2014-05-27",2907.83,2907.83,2907.83,2907.83,0],["2014-05-28",2647.42,2647.42,2647.42,2647.42,200],["2014-05-29",2387.02,2777.63,2387.02,2777.63,900],["2014-05-30",2907.83,2907.83,2907.83,2907.83,100],["2014-06-02",3124.83,3124.83,3124.83,3124.83,100],["2014-06-03",3124.83,3124.83,3124.83,3124.83,0],["2014-06-04",2821.03,2821.03,2821.03,2821.03,1000],["2014-06-05",2560.62,2560.62,2560.62,2560.62,3600],["2014-06-06",2560.62,2560.62,2560.62,2560.62,0],["2014-06-09",2560.62,2734.22,2560.62,2734.22,1900],["2014-06-10",2821.03,2821.03,2821.03,2821.03,100],["2014-06-11",2907.83,2907.83,2907.83,2907.83,100],["2014-06-12",2907.83,2907.83,2907.83,2907.83,0],["2014-06-13",2907.83,2907.83,2907.83,2907.83,0],["2014-06-16",2907.83,2907.83,2907.83,2907.83,0],["2014-06-17",2907.83,2907.83,2907.83,2907.83,0],["2014-06-18",2907.83,2907.83,2907.83,2907.83,0],["2014-06-19",2907.83,2907.83,2907.83,2907.83,0],["2014-06-20",2907.83,2907.83,2907.83,2907.83,0],["2014-06-23",2907.83,2907.83,2907.83,2907.83,0],["2014-06-24",2907.83,2907.83,2907.83,2907.83,0],["2014-06-25",2821.03,2821.03,2821.03,2821.03,100],["2014-06-26",2951.23,2951.23,2951.23,2951.23,100],["2014-06-27",2690.82,2690.82,2690.82,2690.82,2000],["2014-06-30",2864.43,2864.43,2864.43,2864.43,100],["2014-07-01",3081.43,3081.43,3081.43,3081.43,100],["2014-07-02",3081.43,3081.43,3081.43,3081.43,0],["2014-07-03",3081.43,3081.43,3081.43,3081.43,0],["2014-07-04",3081.43,3081.43,3081.43,3081.43,0],["2014-07-07",3081.43,3081.43,3081.43,3081.43,0],["2014-07-08",3081.43,3081.43,3081.43,3081.43,0],["2014-07-09",2777.63,2994.63,2777.63,2994.63,4200],["2014-07-10",2994.63,2994.63,2994.63,2994.63,0],["2014-07-11",2734.22,2734.22,2734.22,2734.22,1000],["2014-07-14",2907.83,2907.83,2907.83,2907.83,100],["2014-07-15",2907.83,2907.83,2907.83,2907.83,0],["2014-07-16",2907.83,2907.83,2907.83,2907.83,0],["2014-07-17",2907.83,2907.83,2907.83,2907.83,0],["2014-07-18",2647.42,2647.42,2647.42,2647.42,1000],["2014-07-21",2864.43,2864.43,2864.43,2864.43,100],["2014-07-22",2864.43,2864.43,2864.43,2864.43,0],["2014-07-23",2864.43,2864.43,2864.43,2864.43,0],["2014-07-24",2734.22,2734.22,2734.22,2734.22,5000],["2014-07-25",2864.43,2864.43,2864.43,2864.43,100],["2014-07-28",2647.42,2647.42,2647.42,2647.42,1900],["2014-07-29",2647.42,2647.42,2647.42,2647.42,0],["2014-07-30",2387.02,2387.02,2387.02,2387.02,100],["2014-07-31",2387.02,2387.02,2387.02,2387.02,0],["2014-08-01",2387.02,2387.02,2387.02,2387.02,0],["2014-08-04",2612.21,2612.21,2612.21,2612.21,100],["2014-08-05",2612.21,2612.21,2612.21,2612.21,0],["2014-08-06",2477.1,2477.1,2477.1,2477.1,100],["2014-08-07",2477.1,2477.1,2477.1,2477.1,0],["2014-08-08",2477.1,2477.1,2477.1,2477.1,0],["2014-08-11",2477.1,2477.1,2477.1,2477.1,0],["2014-08-12",2477.1,2477.1,2477.1,2477.1,0],["2014-08-13",2477.1,2477.1,2477.1,2477.1,0],["2014-08-14",2702.29,2702.29,2702.29,2702.29,100],["2014-08-15",2927.48,2972.52,2927.48,2972.52,3600],["2014-08-18",2702.29,2702.29,2702.29,2702.29,100],["2014-08-19",2702.29,2702.29,2702.29,2702.29,0],["2014-08-20",2567.17,2567.17,2567.17,2567.17,100],["2014-08-21",2567.17,2567.17,2567.17,2567.17,0],["2014-08-22",2567.17,2567.17,2567.17,2567.17,0],["2014-08-25",2567.17,2567.17,2567.17,2567.17,0],["2014-08-26",2567.17,2567.17,2567.17,2567.17,0],["2014-08-27",2477.1,2477.1,2477.1,2477.1,100],["2014-08-28",2477.1,2477.1,2477.1,2477.1,0],["2014-08-29",2477.1,2477.1,2477.1,2477.1,0],["2014-09-03",2477.1,2477.1,2477.1,2477.1,0],["2014-09-04",2387.02,2387.02,2387.02,2387.02,200],["2014-09-05",2387.02,2387.02,2387.02,2387.02,0],["2014-09-08",2612.21,2612.21,2612.21,2612.21,100],["2014-09-09",2612.21,2612.21,2612.21,2612.21,0],["2014-09-10",2477.1,2477.1,2477.1,2477.1,100],["2014-09-11",2477.1,2477.1,2477.1,2477.1,0],["2014-09-12",2477.1,2477.1,2477.1,2477.1,0],["2014-09-15",2477.1,2477.1,2477.1,2477.1,0],["2014-09-16",2477.1,2477.1,2477.1,2477.1,0],["2014-09-17",2477.1,2477.1,2477.1,2477.1,0],["2014-09-18",2567.17,2567.17,2567.17,2567.17,300],["2014-09-19",2341.98,2341.98,2341.98,2341.98,200],["2014-09-22",2341.98,2341.98,2341.98,2341.98,0],["2014-09-23",2341.98,2341.98,2341.98,2341.98,0],["2014-09-24",2341.98,2341.98,2341.98,2341.98,0],["2014-09-25",2341.98,2341.98,2341.98,2341.98,0],["2014-09-26",2341.98,2341.98,2341.98,2341.98,0],["2014-09-29",2341.98,2341.98,2341.98,2341.98,0],["2014-09-30",2341.98,2341.98,2341.98,2341.98,0],["2014-10-01",2341.98,2341.98,2341.98,2341.98,0],["2014-10-02",2161.83,2161.83,2161.83,2161.83,200],["2014-10-03",2161.83,2161.83,2161.83,2161.83,0],["2014-10-06",2161.83,2161.83,2161.83,2161.83,0],["2014-10-07",2161.83,2161.83,2161.83,2161.83,0],["2014-10-08",2161.83,2161.83,2161.83,2161.83,0],["2014-10-09",2161.83,2161.83,2161.83,2161.83,0],["2014-10-10",2341.98,2341.98,2341.98,2341.98,200],["2014-10-13",2341.98,2341.98,2341.98,2341.98,0],["2014-10-14",2341.98,2341.98,2341.98,2341.98,0],["2014-10-15",2341.98,2341.98,2341.98,2341.98,0],["2014-10-16",2341.98,2341.98,2341.98,2341.98,0],["2014-10-17",2206.87,2206.87,2206.87,2206.87,100],["2014-10-20",2206.87,2206.87,2206.87,2206.87,0],["2014-10-21",2206.87,2206.87,2206.87,2206.87,0],["2014-10-22",2206.87,2206.87,2206.87,2206.87,0],["2014-10-23",2071.75,2071.75,2071.75,2071.75,100],["2014-10-24",2071.75,2071.75,2071.75,2071.75,0],["2014-10-27",1891.6,1891.6,1891.6,1891.6,100],["2014-10-28",1891.6,1891.6,1891.6,1891.6,50],["2014-10-29",1891.6,1891.6,1891.6,1891.6,0],["2014-10-30",1891.6,1891.6,1891.6,1891.6,0],["2014-10-31",1891.6,1891.6,1891.6,1891.6,0],["2014-11-03",1891.6,1891.6,1891.6,1891.6,0],["2014-11-04",1891.6,1891.6,1891.6,1891.6,0],["2014-11-05",1891.6,1891.6,1891.6,1891.6,0],["2014-11-06",1891.6,1891.6,1891.6,1891.6,0],["2014-11-07",2071.75,2071.75,2026.72,2071.75,6000],["2014-11-10",2071.75,2071.75,2071.75,2071.75,0],["2014-11-11",2071.75,2071.75,2071.75,2071.75,0],["2014-11-12",2071.75,2071.75,2071.75,2071.75,0],["2014-11-13",2071.75,2071.75,2071.75,2071.75,0],["2014-11-14",2071.75,2071.75,2071.75,2071.75,0],["2014-11-17",2071.75,2071.75,2071.75,2071.75,0],["2014-11-18",2251.91,2251.91,2251.91,2251.91,550],["2014-11-19",2251.91,2251.91,2251.91,2251.91,0],["2014-11-20",2251.91,2251.91,2251.91,2251.91,0],["2014-11-21",2251.91,2251.91,2251.91,2251.91,0],["2014-11-24",2251.91,2251.91,2251.91,2251.91,0],["2014-11-25",2477.1,2477.1,2477.1,2477.1,1800],["2014-11-26",2477.1,2477.1,2477.1,2477.1,0],["2014-11-27",2477.1,2477.1,2477.1,2477.1,0],["2014-11-28",2477.1,2477.1,2477.1,2477.1,0],["2014-12-01",2477.1,2477.1,2477.1,2477.1,0],["2014-12-02",2477.1,2477.1,2477.1,2477.1,0],["2014-12-03",2477.1,2477.1,2477.1,2477.1,0],["2014-12-04",2477.1,2477.1,2477.1,2477.1,0],["2014-12-05",2477.1,2477.1,2477.1,2477.1,0],["2014-12-08",2477.1,2477.1,2477.1,2477.1,0],["2014-12-09",2296.95,2296.95,2296.95,2296.95,100],["2014-12-10",2296.95,2296.95,2296.95,2296.95,0],["2014-12-11",2296.95,2296.95,2296.95,2296.95,0],["2014-12-12",2296.95,2296.95,2296.95,2296.95,0],["2014-12-15",2116.79,2116.79,2116.79,2116.79,100],["2014-12-16",1936.64,1936.64,1936.64,1936.64,100],["2014-12-17",1936.64,1936.64,1936.64,1936.64,0],["2014-12-18",1936.64,1936.64,1936.64,1936.64,0],["2014-12-19",1936.64,1936.64,1936.64,1936.64,0],["2014-12-22",1936.64,1936.64,1936.64,1936.64,0],["2014-12-23",1936.64,1936.64,1936.64,1936.64,0],["2014-12-24",1936.64,1936.64,1936.64,1936.64,0],["2014-12-25",1936.64,1936.64,1936.64,1936.64,0],["2014-12-26",1936.64,1936.64,1936.64,1936.64,0],["2014-12-29",1936.64,1936.64,1936.64,1936.64,0],["2014-12-30",1936.64,1936.64,1936.64,1936.64,0],["2014-12-31",1936.64,1936.64,1936.64,1936.64,0],["2015-01-05",1936.64,1936.64,1936.64,1936.64,0],["2015-01-06",1936.64,1936.64,1936.64,1936.64,0],["2015-01-07",1936.64,1936.64,1936.64,1936.64,0],["2015-01-08",1936.64,1936.64,1936.64,1936.64,0],["2015-01-09",1936.64,1936.64,1936.64,1936.64,0],["2015-01-12",1936.64,1936.64,1936.64,1936.64,0],["2015-01-13",1936.64,1936.64,1936.64,1936.64,0],["2015-01-14",1936.64,1936.64,1936.64,1936.64,0],["2015-01-15",1936.64,1936.64,1936.64,1936.64,0],["2015-01-16",1936.64,1936.64,1936.64,1936.64,0],["2015-01-19",1936.64,1936.64,1936.64,1936.64,0],["2015-01-20",2116.79,2116.79,1801.53,1801.53,600],["2015-01-21",1801.53,1801.53,1801.53,1801.53,0],["2015-01-22",1801.53,1801.53,1801.53,1801.53,0],["2015-01-23",1801.53,1801.53,1801.53,1801.53,0],["2015-01-26",1801.53,1801.53,1801.53,1801.53,0],["2015-01-27",1801.53,1801.53,1801.53,1801.53,0],["2015-01-28",1801.53,1801.53,1801.53,1801.53,0],["2015-01-29",1981.68,1981.68,1981.68,1981.68,500],["2015-01-30",1981.68,1981.68,1981.68,1981.68,0],["2015-02-02",1981.68,1981.68,1981.68,1981.68,0],["2015-02-03",1981.68,1981.68,1981.68,1981.68,0],["2015-02-04",1981.68,1981.68,1981.68,1981.68,0],["2015-02-05",1981.68,1981.68,1981.68,1981.68,1000],["2015-02-06",2161.83,2161.83,1891.6,1891.6,200],["2015-02-09",1891.6,2071.75,1891.6,2071.75,235],["2015-02-10",2071.75,2071.75,2071.75,2071.75,0],["2015-02-11",2071.75,2071.75,2071.75,2071.75,0],["2015-02-12",2071.75,2071.75,2071.75,2071.75,0],["2015-02-13",2071.75,2071.75,2071.75,2071.75,0],["2015-02-24",2071.75,2071.75,2071.75,2071.75,0],["2015-02-25",2071.75,2071.75,2071.75,2071.75,7500],["2015-02-26",2071.75,2071.75,2071.75,2071.75,0],["2015-02-27",2071.75,2071.75,2071.75,2071.75,0],["2015-03-02",2251.91,2251.91,2251.91,2251.91,1500],["2015-03-03",2251.91,2251.91,2251.91,2251.91,80],["2015-03-04",2251.91,2251.91,2251.91,2251.91,0],["2015-03-05",2432.06,2477.1,2432.06,2477.1,3100],["2015-03-06",2477.1,2477.1,2477.1,2477.1,0],["2015-03-09",2477.1,2477.1,2477.1,2477.1,150],["2015-03-10",2612.21,2612.21,2612.21,2612.21,100],["2015-03-11",2612.21,2612.21,2612.21,2612.21,2030],["2015-03-12",2612.21,2612.21,2612.21,2612.21,0],["2015-03-13",2657.25,2657.25,2387.02,2387.02,270],["2015-03-16",2161.83,2251.91,2161.83,2206.87,2220],["2015-03-17",2071.75,2387.02,2071.75,2071.75,2100],["2015-03-18",1891.6,1891.6,1891.6,1891.6,335],["2015-03-19",2071.75,2071.75,2071.75,2071.75,120],["2015-03-20",2071.75,2071.75,2071.75,2071.75,0],["2015-03-23",2251.91,2251.91,2251.91,2251.91,300],["2015-03-24",2251.91,2251.91,2251.91,2251.91,0],["2015-03-25",2071.75,2071.75,2071.75,2071.75,100],["2015-03-26",2071.75,2071.75,2071.75,2071.75,0],["2015-03-27",2251.91,2251.91,2251.91,2251.91,5000],["2015-03-30",2251.91,2251.91,2251.91,2251.91,2300],["2015-03-31",2251.91,2251.91,2251.91,2251.91,0],["2015-04-01",2251.91,2251.91,2251.91,2251.91,10],["2015-04-02",2251.91,2251.91,2251.91,2251.91,10],["2015-04-03",2026.72,2026.72,2026.72,2026.72,100],["2015-04-06",2026.72,2026.72,2026.72,2026.72,0],["2015-04-07",2206.87,2206.87,2206.87,2206.87,5000],["2015-04-08",2206.87,2206.87,2206.87,2206.87,0],["2015-04-09",2251.91,2296.95,2251.91,2296.95,13000],["2015-04-10",2071.75,2296.95,2071.75,2296.95,5200],["2015-04-13",2296.95,2296.95,2296.95,2296.95,0],["2015-04-14",2341.98,2341.98,2296.95,2296.95,4400],["2015-04-15",2296.95,2296.95,2296.95,2296.95,0],["2015-04-16",2296.95,2296.95,2296.95,2296.95,0],["2015-04-17",2296.95,2296.95,2296.95,2296.95,0],["2015-04-20",2477.1,2477.1,2477.1,2477.1,100],["2015-04-21",2477.1,2477.1,2477.1,2477.1,0],["2015-04-22",2387.02,2387.02,2387.02,2387.02,200],["2015-04-23",2612.21,2612.21,2612.21,2612.21,100],["2015-04-24",2792.36,2792.36,2792.36,2792.36,100],["2015-04-27",2792.36,2792.36,2792.36,2792.36,0],["2015-05-04",2792.36,2792.36,2792.36,2792.36,0],["2015-05-05",2792.36,2792.36,2792.36,2792.36,0],["2015-05-06",3062.59,3062.59,2522.14,2522.14,200],["2015-05-07",2522.14,2522.14,2522.14,2522.14,0],["2015-05-08",2522.14,2522.14,2522.14,2522.14,0],["2015-05-11",2522.14,2747.33,2522.14,2747.33,210],["2015-05-12",2972.52,2972.52,2477.1,2477.1,400],["2015-05-13",2477.1,2477.1,2477.1,2477.1,0],["2015-05-14",2702.29,2702.29,2251.91,2251.91,200],["2015-05-15",2477.1,2477.1,2477.1,2477.1,100],["2015-05-18",2702.29,2702.29,2702.29,2702.29,100],["2015-05-19",2927.48,2927.48,2432.06,2432.06,500],["2015-05-20",2567.17,2567.17,2567.17,2567.17,100],["2015-05-21",2747.33,2747.33,2747.33,2747.33,100],["2015-05-22",2747.33,2747.33,2747.33,2747.33,0],["2015-05-25",2972.52,2972.52,2972.52,2972.52,100],["2015-05-26",2972.52,2972.52,2972.52,2972.52,0],["2015-05-27",3197.71,3197.71,3197.71,3197.71,100],["2015-05-28",3197.71,3197.71,3197.71,3197.71,0],["2015-05-29",3197.71,3197.71,3197.71,3197.71,0],["2015-06-01",2882.44,3377.86,2882.44,3377.86,200],["2015-06-02",3377.86,3377.86,3377.86,3377.86,0],["2015-06-03",3377.86,3377.86,3377.86,3377.86,0],["2015-06-04",3377.86,3377.86,3377.86,3377.86,0],["2015-06-05",3377.86,3377.86,3377.86,3377.86,0],["2015-06-08",3377.86,3377.86,3377.86,3377.86,0],["2015-06-09",3377.86,3377.86,3377.86,3377.86,0],["2015-06-10",3377.86,3377.86,3377.86,3377.86,0],["2015-06-11",3377.86,3377.86,3377.86,3377.86,0],["2015-06-12",3377.86,3377.86,3377.86,3377.86,0],["2015-06-15",3377.86,3377.86,3377.86,3377.86,0],["2015-06-16",3422.9,3422.9,3422.9,3422.9,100],["2015-06-17",3107.63,3107.63,3107.63,3107.63,100],["2015-06-18",2837.4,2837.4,2837.4,2837.4,500],["2015-06-19",2567.17,2567.17,2567.17,2567.17,3300],["2015-06-22",2567.17,2567.17,2567.17,2567.17,1600],["2015-06-23",2567.17,2567.17,2567.17,2567.17,0],["2015-06-24",2567.17,2567.17,2567.17,2567.17,1700],["2015-06-25",2387.02,2387.02,2387.02,2387.02,300],["2015-06-26",2612.21,2612.21,2206.87,2206.87,600],["2015-06-29",2251.91,2251.91,2251.91,2251.91,1100],["2015-06-30",2477.1,2477.1,2477.1,2477.1,4000],["2015-07-01",2702.29,2702.29,2702.29,2702.29,3500],["2015-07-02",2432.06,2432.06,2432.06,2432.06,100],["2015-07-03",2296.95,2296.95,2296.95,2296.95,200],["2015-07-06",2522.14,2522.14,2522.14,2522.14,1600],["2015-07-07",2296.95,2296.95,2296.95,2296.95,100],["2015-07-08",2522.14,2522.14,2522.14,2522.14,1400],["2015-07-09",2341.98,2341.98,2341.98,2341.98,100],["2015-07-10",2567.17,2567.17,2341.98,2341.98,400],["2015-07-13",2341.98,2341.98,2341.98,2341.98,0],["2015-07-14",2567.17,2567.17,2567.17,2567.17,1700],["2015-07-15",2387.02,2387.02,2387.02,2387.02,100],["2015-07-16",2387.02,2387.02,2387.02,2387.02,0],["2015-07-17",2387.02,2387.02,2387.02,2387.02,0],["2015-07-20",2612.21,2612.21,2341.98,2341.98,700],["2015-07-21",2567.17,2567.17,2567.17,2567.17,300],["2015-07-22",2567.17,2567.17,2567.17,2567.17,0],["2015-07-23",2387.02,2387.02,2387.02,2387.02,100],["2015-07-24",2387.02,2387.02,2387.02,2387.02,0],["2015-07-27",2387.02,2387.02,2387.02,2387.02,0],["2015-07-28",2387.02,2387.02,2387.02,2387.02,0],["2015-07-29",2612.21,2612.21,2612.21,2612.21,7000],["2015-07-30",2612.21,2612.21,2612.21,2612.21,0],["2015-07-31",2612.21,2612.21,2612.21,2612.21,0],["2015-08-03",2612.21,2612.21,2612.21,2612.21,0],["2015-08-04",2612.21,2612.21,2612.21,2612.21,0],["2015-08-05",2612.21,2612.21,2612.21,2612.21,0],["2015-08-06",2612.21,2612.21,2612.21,2612.21,1200],["2015-08-07",2612.21,2612.21,2612.21,2612.21,0],["2015-08-10",2612.21,2612.21,2612.21,2612.21,0],["2015-08-11",2612.21,2612.21,2612.21,2612.21,0],["2015-08-12",2612.21,2612.21,2612.21,2612.21,0],["2015-08-13",2612.21,2612.21,2612.21,2612.21,0],["2015-08-14",2612.21,2612.21,2612.21,2612.21,1400],["2015-08-17",2612.21,2612.21,2612.21,2612.21,0],["2015-08-18",2702.29,2702.29,2702.29,2702.29,100],["2015-08-19",2702.29,2702.29,2702.29,2702.29,0],["2015-08-20",2702.29,2702.29,2702.29,2702.29,0],["2015-08-21",2477.1,2477.1,2477.1,2477.1,100],["2015-08-24",2477.1,2477.1,2296.95,2296.95,500],["2015-08-25",2522.14,2522.14,2161.83,2161.83,2400],["2015-08-26",2341.98,2341.98,2341.98,2341.98,500],["2015-08-27",2341.98,2341.98,2341.98,2341.98,0],["2015-08-28",2341.98,2341.98,2341.98,2341.98,0],["2015-08-31",2341.98,2341.98,2341.98,2341.98,0],["2015-09-01",2341.98,2341.98,2341.98,2341.98,0],["2015-09-03",2341.98,2341.98,2341.98,2341.98,0],["2015-09-04",2567.17,2567.17,2567.17,2567.17,100],["2015-09-07",2387.02,2387.02,2387.02,2387.02,110],["2015-09-08",2161.83,2161.83,2161.83,2161.83,100],["2015-09-09",2161.83,2161.83,2161.83,2161.83,0],["2015-09-10",2161.83,2161.83,2161.83,2161.83,0],["2015-09-11",2161.83,2161.83,2161.83,2161.83,0],["2015-09-14",2161.83,2161.83,2161.83,2161.83,0],["2015-09-15",2341.98,2341.98,2341.98,2341.98,100],["2015-09-16",2567.17,2567.17,2567.17,2567.17,4500],["2015-09-17",2702.29,2702.29,2432.06,2702.29,300],["2015-09-18",2522.14,2702.29,2477.1,2702.29,4200],["2015-09-21",2522.14,2657.25,2522.14,2657.25,200],["2015-09-22",2792.36,2792.36,2432.06,2657.25,1200],["2015-09-23",2477.1,2477.1,2432.06,2432.06,3100],["2015-09-24",2296.95,2296.95,2251.91,2251.91,1400],["2015-09-25",2116.79,2161.83,2116.79,2161.83,300],["2015-09-28",2071.75,2116.79,2071.75,2116.79,2300],["2015-09-29",2116.79,2116.79,2116.79,2116.79,0],["2015-09-30",2116.79,2116.79,2116.79,2116.79,100],["2015-10-01",2116.79,2116.79,2116.79,2116.79,0],["2015-10-02",2161.83,2161.83,2161.83,2161.83,200],["2015-10-05",2341.98,2341.98,2341.98,2341.98,100],["2015-10-06",2341.98,2341.98,2341.98,2341.98,0],["2015-10-07",2522.14,2522.14,2522.14,2522.14,100],["2015-10-08",2702.29,2702.29,2341.98,2702.29,500],["2015-10-09",2477.1,2477.1,2432.06,2432.06,400],["2015-10-12",2657.25,2657.25,2206.87,2612.21,700],["2015-10-13",2837.4,2837.4,2837.4,2837.4,200],["2015-10-14",2882.44,2882.44,2567.17,2567.17,200],["2015-10-15",2792.36,2792.36,2341.98,2341.98,400],["2015-10-16",2161.83,2161.83,2161.83,2161.83,2300],["2015-10-19",2161.83,2161.83,2161.83,2161.83,0],["2015-10-20",2341.98,2341.98,2116.79,2116.79,300],["2015-10-21",2116.79,2116.79,2116.79,2116.79,0],["2015-10-22",1936.64,1936.64,1936.64,1936.64,100],["2015-10-23",1936.64,1936.64,1936.64,1936.64,0],["2015-10-26",1936.64,1936.64,1936.64,1936.64,0],["2015-10-27",1936.64,1936.64,1936.64,1936.64,0],["2015-10-28",1936.64,1936.64,1936.64,1936.64,0],["2015-10-29",1936.64,1936.64,1936.64,1936.64,0],["2015-10-30",1936.64,1936.64,1936.64,1936.64,0],["2015-11-02",1936.64,1936.64,1936.64,1936.64,0],["2015-11-03",2116.79,2116.79,2116.79,2116.79,100],["2015-11-04",2296.95,2296.95,2296.95,2296.95,800],["2015-11-05",2296.95,2296.95,2296.95,2296.95,100],["2015-11-06",2296.95,2296.95,2296.95,2296.95,0],["2015-11-09",2296.95,2296.95,2296.95,2296.95,0],["2015-11-10",2296.95,2296.95,2296.95,2296.95,0],["2015-11-11",2522.14,2522.14,2522.14,2522.14,1600],["2015-11-12",2341.98,2341.98,2341.98,2341.98,100],["2015-11-13",2341.98,2341.98,2341.98,2341.98,200],["2015-11-16",2341.98,2341.98,2341.98,2341.98,0],["2015-11-17",2341.98,2341.98,2341.98,2341.98,0],["2015-11-18",2341.98,2341.98,2341.98,2341.98,0],["2015-11-19",2341.98,2341.98,2341.98,2341.98,0],["2015-11-20",2341.98,2341.98,2341.98,2341.98,0],["2015-11-23",2341.98,2341.98,2341.98,2341.98,0],["2015-11-24",2341.98,2341.98,2341.98,2341.98,0],["2015-11-25",2341.98,2341.98,2341.98,2341.98,100],["2015-11-26",2341.98,2341.98,2341.98,2341.98,0],["2015-11-27",2567.17,2567.17,2567.17,2567.17,100],["2015-11-30",2432.06,2432.06,2432.06,2432.06,100],["2015-12-01",2612.21,2612.21,2612.21,2612.21,100],["2015-12-02",2792.36,2837.4,2387.02,2387.02,1600],["2015-12-03",2567.17,2612.21,2296.95,2296.95,1500],["2015-12-04",2296.95,2296.95,2296.95,2296.95,0],["2015-12-07",2296.95,2296.95,2296.95,2296.95,0],["2015-12-08",2296.95,2296.95,2296.95,2296.95,0],["2015-12-09",2296.95,2296.95,2296.95,2296.95,0],["2015-12-10",2477.1,2477.1,2477.1,2477.1,100],["2015-12-11",2251.91,2251.91,2251.91,2251.91,10100],["2015-12-14",2477.1,2477.1,2341.98,2477.1,3600],["2015-12-15",2296.95,2296.95,2296.95,2296.95,100],["2015-12-16",2251.91,2522.14,2251.91,2296.95,11400],["2015-12-17",2296.95,2296.95,2296.95,2296.95,0],["2015-12-18",2296.95,2296.95,2296.95,2296.95,0],["2015-12-21",2296.95,2296.95,2296.95,2296.95,0],["2015-12-22",2296.95,2296.95,2296.95,2296.95,0],["2015-12-23",2522.14,2522.14,2296.95,2296.95,1000],["2015-12-24",2296.95,2296.95,2296.95,2296.95,0],["2015-12-25",2296.95,2296.95,2296.95,2296.95,0],["2015-12-28",2296.95,2296.95,2296.95,2296.95,0],["2015-12-29",2296.95,2296.95,2296.95,2296.95,0],["2015-12-30",2296.95,2296.95,2296.95,2296.95,0],["2015-12-31",2296.95,2296.95,2296.95,2296.95,0],["2016-01-04",2296.95,2296.95,2296.95,2296.95,0],["2016-01-05",2296.95,2296.95,2296.95,2296.95,0],["2016-01-06",2296.95,2296.95,2296.95,2296.95,0],["2016-01-07",2296.95,2296.95,2296.95,2296.95,0],["2016-01-08",2071.75,2522.14,2071.75,2116.79,13700],["2016-01-11",2116.79,2116.79,2116.79,2116.79,0],["2016-01-12",2116.79,2116.79,2116.79,2116.79,0],["2016-01-13",2296.95,2296.95,2296.95,2296.95,500],["2016-01-14",2296.95,2296.95,2296.95,2296.95,0],["2016-01-15",2296.95,2296.95,2296.95,2296.95,0],["2016-01-18",2296.95,2296.95,2296.95,2296.95,0],["2016-01-19",2296.95,2296.95,2296.95,2296.95,0],["2016-01-20",2296.95,2296.95,2296.95,2296.95,0],["2016-01-21",2296.95,2296.95,2296.95,2296.95,0],["2016-01-22",2296.95,2296.95,2296.95,2296.95,0],["2016-01-25",2296.95,2296.95,2296.95,2296.95,0],["2016-01-26",2296.95,2296.95,2296.95,2296.95,0],["2016-01-27",2296.95,2296.95,2296.95,2296.95,0],["2016-01-28",2296.95,2296.95,2296.95,2296.95,0],["2016-01-29",2116.79,2116.79,2116.79,2116.79,100],["2016-02-01",2116.79,2116.79,2116.79,2116.79,0],["2016-02-02",2116.79,2116.79,2116.79,2116.79,23600],["2016-02-03",2116.79,2116.79,2116.79,2116.79,0],["2016-02-04",2206.87,2206.87,2206.87,2206.87,1600],["2016-02-05",2206.87,2206.87,2206.87,2206.87,0],["2016-02-15",2206.87,2206.87,2206.87,2206.87,0],["2016-02-16",2206.87,2206.87,2206.87,2206.87,0],["2016-02-17",2206.87,2206.87,2206.87,2206.87,0],["2016-02-18",2206.87,2206.87,2206.87,2206.87,0],["2016-02-19",2206.87,2206.87,2206.87,2206.87,0],["2016-02-22",2206.87,2206.87,2206.87,2206.87,0],["2016-02-23",2387.02,2387.02,2387.02,2387.02,200],["2016-02-24",2387.02,2387.02,2387.02,2387.02,1700],["2016-02-25",2387.02,2387.02,2387.02,2387.02,0],["2016-02-26",2387.02,2387.02,2387.02,2387.02,0],["2016-02-29",2387.02,2387.02,2387.02,2387.02,0],["2016-03-01",2387.02,2387.02,2387.02,2387.02,0],["2016-03-02",2387.02,2387.02,2387.02,2387.02,0],["2016-03-03",2387.02,2387.02,2387.02,2387.02,0],["2016-03-04",2387.02,2387.02,2387.02,2387.02,0],["2016-03-07",2387.02,2387.02,2387.02,2387.02,0],["2016-03-08",2387.02,2387.02,2387.02,2387.02,0],["2016-03-09",2387.02,2387.02,2387.02,2387.02,0],["2016-03-10",2612.21,2612.21,2612.21,2612.21,300],["2016-03-11",2612.21,2612.21,2612.21,2612.21,0],["2016-03-14",2612.21,2612.21,2612.21,2612.21,100],["2016-03-15",2432.06,2432.06,2432.06,2432.06,122],["2016-03-16",2432.06,2432.06,2432.06,2432.06,30],["2016-03-17",2432.06,2432.06,2432.06,2432.06,30],["2016-03-18",2432.06,2432.06,2432.06,2432.06,80],["2016-03-21",2432.06,2432.06,2432.06,2432.06,0],["2016-03-22",2657.25,2657.25,2477.1,2477.1,2700],["2016-03-23",2477.1,2477.1,2477.1,2477.1,0],["2016-03-24",2477.1,2477.1,2477.1,2477.1,0],["2016-03-25",2477.1,2477.1,2477.1,2477.1,30],["2016-03-28",2657.25,2657.25,2657.25,2657.25,200],["2016-03-29",2657.25,2657.25,2657.25,2657.25,1700],["2016-03-30",2477.1,2477.1,2477.1,2477.1,130],["2016-03-31",2477.1,2477.1,2477.1,2477.1,80],["2016-04-01",2657.25,2657.25,2432.06,2432.06,200],["2016-04-04",2432.06,2432.06,2432.06,2432.06,0],["2016-04-05",2432.06,2432.06,2432.06,2432.06,0],["2016-04-06",2567.17,2657.25,2567.17,2612.21,2500],["2016-04-07",2792.36,2792.36,2567.17,2567.17,400],["2016-04-08",2657.25,2702.29,2657.25,2702.29,5400],["2016-04-11",2657.25,2657.25,2477.1,2477.1,300],["2016-04-12",2702.29,2702.29,2387.02,2387.02,300],["2016-04-13",2296.95,2296.95,2296.95,2296.95,100],["2016-04-14",2522.14,2522.14,2522.14,2522.14,100],["2016-04-15",2387.02,2387.02,2387.02,2387.02,2000],["2016-04-19",2612.21,2612.21,2612.21,2612.21,2118],["2016-04-20",2432.06,2432.06,2432.06,2432.06,100],["2016-04-21",2432.06,2432.06,2432.06,2432.06,0],["2016-04-22",2432.06,2432.06,2432.06,2432.06,0],["2016-04-25",2657.25,2657.25,2477.1,2477.1,2300],["2016-04-26",2477.1,2477.1,2477.1,2477.1,0],["2016-04-27",2477.1,2477.1,2477.1,2477.1,0],["2016-04-28",2477.1,2477.1,2477.1,2477.1,0],["2016-04-29",2477.1,2477.1,2477.1,2477.1,0],["2016-05-04",2432.06,2702.29,2432.06,2477.1,5400],["2016-05-05",2477.1,2477.1,2477.1,2477.1,0],["2016-05-06",2477.1,2477.1,2477.1,2477.1,10],["2016-05-09",2477.1,2477.1,2477.1,2477.1,0],["2016-05-10",2477.1,2477.1,2477.1,2477.1,0],["2016-05-11",2251.91,2251.91,2251.91,2251.91,100],["2016-05-12",2477.1,2477.1,2477.1,2477.1,100],["2016-05-13",2657.25,2702.29,2657.25,2702.29,5700],["2016-05-16",2477.1,2477.1,2477.1,2477.1,100],["2016-05-17",2657.25,2657.25,2522.14,2522.14,1000],["2016-05-18",2522.14,2522.14,2522.14,2522.14,0],["2016-05-19",2477.1,2477.1,2477.1,2477.1,3000],["2016-05-20",2477.1,2477.1,2477.1,2477.1,0],["2016-05-23",2477.1,2477.1,2477.1,2477.1,0],["2016-05-24",2477.1,2477.1,2477.1,2477.1,0],["2016-05-25",2477.1,2477.1,2477.1,2477.1,0],["2016-05-26",2657.25,2657.25,2477.1,2477.1,1100],["2016-05-27",2477.1,2477.1,2477.1,2477.1,0],["2016-05-30",2477.1,2477.1,2477.1,2477.1,0],["2016-05-31",2477.1,2477.1,2477.1,2477.1,0],["2016-06-01",2477.1,2477.1,2477.1,2477.1,0],["2016-06-02",2477.1,2477.1,2477.1,2477.1,0],["2016-06-03",2657.25,2657.25,2657.25,2657.25,3100],["2016-06-06",2657.25,2657.25,2657.25,2657.25,0],["2016-06-07",2657.25,2657.25,2657.25,2657.25,0],["2016-06-08",2477.1,2477.1,2477.1,2477.1,100],["2016-06-09",2477.1,2477.1,2477.1,2477.1,0],["2016-06-10",2477.1,2477.1,2477.1,2477.1,0],["2016-06-13",2477.1,2477.1,2477.1,2477.1,0],["2016-06-14",2477.1,2477.1,2477.1,2477.1,0],["2016-06-15",2477.1,2477.1,2477.1,2477.1,0],["2016-06-16",2477.1,2477.1,2477.1,2477.1,0],["2016-06-17",2657.25,2657.25,2432.06,2432.06,7400],["2016-06-20",2432.06,2432.06,2432.06,2432.06,0],["2016-06-21",2432.06,2432.06,2432.06,2432.06,0],["2016-06-22",2432.06,2432.06,2432.06,2432.06,0],["2016-06-23",2432.06,2432.06,2432.06,2432.06,0],["2016-06-24",2657.25,2657.25,2657.25,2657.25,10000],["2016-06-27",2702.29,2702.29,2477.1,2477.1,2100],["2016-06-28",2477.1,2477.1,2477.1,2477.1,0],["2016-06-29",2657.25,2657.25,2432.06,2432.06,7000],["2016-06-30",2432.06,2432.06,2432.06,2432.06,0],["2016-07-01",2432.06,2432.06,2432.06,2432.06,0],["2016-07-04",2432.06,2432.06,2432.06,2432.06,0],["2016-07-05",2206.87,2206.87,2206.87,2206.87,100],["2016-07-06",2387.02,2387.02,2387.02,2387.02,100],["2016-07-07",2612.21,2612.21,2612.21,2612.21,200],["2016-07-08",2702.29,2702.29,2702.29,2702.29,1000],["2016-07-11",2702.29,2702.29,2702.29,2702.29,0],["2016-07-12",2432.06,2432.06,2432.06,2432.06,100],["2016-07-13",2432.06,2432.06,2432.06,2432.06,0],["2016-07-14",2432.06,2432.06,2432.06,2432.06,0],["2016-07-15",2251.91,2251.91,2251.91,2251.91,100],["2016-07-18",2251.91,2251.91,2251.91,2251.91,0],["2016-07-19",2251.91,2251.91,2251.91,2251.91,0],["2016-07-20",2251.91,2251.91,2251.91,2251.91,0],["2016-07-21",2251.91,2251.91,2251.91,2251.91,0],["2016-07-22",2251.91,2251.91,2251.91,2251.91,0],["2016-07-25",2251.91,2251.91,2251.91,2251.91,0],["2016-07-26",2251.91,2251.91,2251.91,2251.91,0],["2016-07-27",2251.91,2251.91,2251.91,2251.91,0],["2016-07-28",2251.91,2251.91,2251.91,2251.91,0],["2016-07-29",2251.91,2251.91,2251.91,2251.91,0],["2016-08-01",2251.91,2251.91,2251.91,2251.91,0],["2016-08-02",2251.91,2251.91,2251.91,2251.91,0],["2016-08-03",2251.91,2251.91,2251.91,2251.91,0],["2016-08-04",2251.91,2251.91,2251.91,2251.91,0],["2016-08-05",2251.91,2251.91,2251.91,2251.91,0],["2016-08-08",2251.91,2251.91,2251.91,2251.91,0],["2016-08-09",2251.91,2251.91,2251.91,2251.91,0],["2016-08-10",2251.91,2251.91,2251.91,2251.91,0],["2016-08-11",2251.91,2251.91,2251.91,2251.91,0],["2016-08-12",2251.91,2251.91,2251.91,2251.91,0],["2016-08-15",2251.91,2251.91,2251.91,2251.91,0],["2016-08-16",2251.91,2251.91,2251.91,2251.91,0],["2016-08-17",2251.91,2251.91,2251.91,2251.91,0],["2016-08-18",2251.91,2251.91,2251.91,2251.91,0],["2016-08-19",2251.91,2251.91,2251.91,2251.91,0],["2016-08-22",2251.91,2251.91,2251.91,2251.91,0],["2016-08-23",2251.91,2251.91,2251.91,2251.91,0],["2016-08-24",2251.91,2251.91,2251.91,2251.91,0],["2016-08-25",2251.91,2251.91,2251.91,2251.91,0],["2016-08-26",2251.91,2251.91,2251.91,2251.91,0],["2016-08-29",2251.91,2251.91,2251.91,2251.91,0],["2016-08-30",2251.91,2251.91,2251.91,2251.91,0],["2016-08-31",2251.91,2251.91,2251.91,2251.91,0],["2016-09-01",2251.91,2251.91,2251.91,2251.91,0],["2016-09-05",2251.91,2251.91,2251.91,2251.91,0],["2016-09-06",2251.91,2251.91,2251.91,2251.91,0],["2016-09-07",2026.72,2026.72,2026.72,2026.72,100],["2016-09-08",2026.72,2026.72,2026.72,2026.72,0],["2016-09-09",2026.72,2026.72,2026.72,2026.72,0],["2016-09-12",2026.72,2026.72,2026.72,2026.72,0],["2016-09-13",2026.72,2026.72,2026.72,2026.72,0],["2016-09-14",2026.72,2026.72,2026.72,2026.72,0],["2016-09-15",2026.72,2026.72,2026.72,2026.72,0],["2016-09-16",2026.72,2026.72,2026.72,2026.72,0],["2016-09-19",2026.72,2026.72,2026.72,2026.72,0],["2016-09-20",2026.72,2026.72,2026.72,2026.72,0],["2016-09-21",2026.72,2026.72,2026.72,2026.72,0],["2016-09-22",2026.72,2026.72,2026.72,2026.72,0],["2016-09-23",2026.72,2026.72,2026.72,2026.72,0],["2016-09-26",2026.72,2026.72,2026.72,2026.72,0],["2016-09-27",2026.72,2026.72,2026.72,2026.72,0],["2016-09-28",2026.72,2026.72,2026.72,2026.72,0],["2016-09-29",2026.72,2026.72,2026.72,2026.72,0],["2016-09-30",2026.72,2026.72,2026.72,2026.72,0],["2016-10-03",2026.72,2026.72,2026.72,2026.72,0],["2016-10-04",2026.72,2026.72,2026.72,2026.72,0],["2016-10-05",2026.72,2026.72,2026.72,2026.72,0],["2016-10-06",1833.7,1833.7,1833.7,1833.7,200],["2016-10-07",1833.7,1833.7,1833.7,1833.7,0],["2016-10-10",1978.46,1978.46,1978.46,1978.46,200],["2016-10-11",1833.7,1833.7,1833.7,1833.7,500],["2016-10-12",1833.7,1833.7,1833.7,1833.7,0],["2016-10-13",1978.46,1978.46,1978.46,1978.46,200],["2016-10-14",1978.46,1978.46,1978.46,1978.46,0],["2016-10-17",1978.46,1978.46,1978.46,1978.46,0],["2016-10-18",1978.46,1978.46,1978.46,1978.46,0],["2016-10-19",1978.46,1978.46,1978.46,1978.46,0],["2016-10-20",1978.46,1978.46,1978.46,1978.46,0],["2016-10-21",1978.46,1978.46,1978.46,1978.46,0],["2016-10-24",1978.46,1978.46,1978.46,1978.46,0],["2016-10-25",1978.46,1978.46,1978.46,1978.46,0],["2016-10-26",1978.46,1978.46,1978.46,1978.46,0],["2016-10-27",1978.46,1978.46,1978.46,1978.46,0],["2016-10-28",1978.46,1978.46,1978.46,1978.46,0],["2016-10-31",1978.46,1978.46,1978.46,1978.46,0],["2016-11-01",2171.48,2171.48,2171.48,2171.48,100],["2016-11-02",2171.48,2171.48,2171.48,2171.48,0],["2016-11-03",2171.48,2171.48,2171.48,2171.48,0],["2016-11-04",2074.97,2074.97,2074.97,2074.97,100],["2016-11-07",2074.97,2074.97,2074.97,2074.97,0],["2016-11-08",2074.97,2074.97,2074.97,2074.97,0],["2016-11-09",2074.97,2074.97,2074.97,2074.97,0],["2016-11-10",2074.97,2074.97,2074.97,2074.97,0],["2016-11-11",2074.97,2074.97,2074.97,2074.97,0],["2016-11-14",2074.97,2074.97,2074.97,2074.97,0],["2016-11-15",2074.97,2074.97,2074.97,2074.97,0],["2016-11-16",2074.97,2074.97,2074.97,2074.97,0],["2016-11-17",2074.97,2074.97,2074.97,2074.97,0],["2016-11-18",2074.97,2074.97,2074.97,2074.97,0],["2016-11-21",2074.97,2074.97,2074.97,2074.97,0],["2016-11-22",2074.97,2074.97,2074.97,2074.97,0],["2016-11-23",2123.23,2123.23,1930.21,1930.21,300],["2016-11-24",1930.21,1930.21,1930.21,1930.21,0],["2016-11-25",1930.21,1930.21,1930.21,1930.21,0],["2016-11-28",1930.21,1930.21,1930.21,1930.21,0],["2016-11-29",1930.21,1930.21,1930.21,1930.21,0],["2016-11-30",1930.21,1930.21,1930.21,1930.21,0],["2016-12-01",1930.21,1930.21,1930.21,1930.21,0],["2016-12-02",1930.21,1930.21,1930.21,1930.21,0],["2016-12-05",1930.21,1930.21,1930.21,1930.21,0],["2016-12-06",1930.21,1930.21,1930.21,1930.21,0],["2016-12-07",1930.21,1930.21,1930.21,1930.21,0],["2016-12-08",1930.21,1930.21,1930.21,1930.21,0],["2016-12-09",1930.21,1930.21,1930.21,1930.21,0],["2016-12-12",1930.21,1930.21,1930.21,1930.21,0],["2016-12-13",1785.44,1785.44,1785.44,1785.44,100],["2016-12-14",1785.44,1785.44,1785.44,1785.44,0],["2016-12-15",1785.44,1785.44,1785.44,1785.44,0],["2016-12-16",1785.44,1785.44,1785.44,1785.44,0],["2016-12-19",1785.44,1785.44,1785.44,1785.44,0],["2016-12-20",1785.44,1785.44,1785.44,1785.44,0],["2016-12-21",1785.44,1785.44,1785.44,1785.44,0],["2016-12-22",1785.44,1785.44,1785.44,1785.44,0],["2016-12-23",1785.44,1785.44,1785.44,1785.44,0],["2016-12-26",1785.44,1785.44,1785.44,1785.44,0],["2016-12-27",1785.44,1785.44,1785.44,1785.44,0],["2016-12-28",1785.44,1785.44,1785.44,1785.44,0],["2016-12-29",1785.44,1785.44,1785.44,1785.44,0],["2016-12-30",1785.44,1785.44,1785.44,1785.44,0],["2017-01-03",1785.44,1785.44,1785.44,1785.44,0],["2017-01-04",1785.44,1785.44,1785.44,1785.44,0],["2017-01-05",1785.44,1785.44,1785.44,1785.44,0],["2017-01-06",1785.44,1785.44,1785.44,1785.44,0],["2017-01-09",1785.44,1785.44,1785.44,1785.44,0],["2017-01-10",1785.44,1785.44,1785.44,1785.44,0],["2017-01-11",1785.44,1785.44,1785.44,1785.44,0],["2017-01-12",1785.44,1785.44,1785.44,1785.44,0],["2017-01-13",1785.44,1785.44,1785.44,1785.44,0],["2017-01-16",1785.44,1785.44,1785.44,1785.44,0],["2017-01-17",1785.44,1785.44,1785.44,1785.44,0],["2017-01-18",1785.44,1785.44,1785.44,1785.44,0],["2017-01-19",1785.44,1785.44,1785.44,1785.44,0],["2017-01-20",1785.44,1785.44,1785.44,1785.44,0],["2017-01-23",1785.44,1785.44,1785.44,1785.44,0],["2017-01-24",1785.44,1785.44,1785.44,1785.44,0],["2017-01-25",1785.44,1785.44,1785.44,1785.44,0],["2017-02-02",1785.44,1785.44,1785.44,1785.44,5],["2017-02-03",1785.44,1785.44,1785.44,1785.44,0],["2017-02-06",1785.44,1785.44,1785.44,1785.44,0],["2017-02-07",1785.44,1785.44,1785.44,1785.44,0],["2017-02-08",1785.44,1785.44,1785.44,1785.44,0],["2017-02-09",1785.44,1785.44,1785.44,1785.44,0],["2017-02-10",1785.44,1785.44,1785.44,1785.44,0],["2017-02-13",1785.44,1785.44,1785.44,1785.44,0],["2017-02-14",1785.44,1785.44,1785.44,1785.44,0],["2017-02-15",1785.44,1785.44,1785.44,1785.44,0],["2017-02-16",1785.44,1785.44,1785.44,1785.44,0],["2017-02-17",1785.44,1785.44,1785.44,1785.44,0],["2017-02-20",1785.44,1785.44,1785.44,1785.44,0],["2017-02-21",1785.44,1785.44,1785.44,1785.44,0],["2017-02-22",1785.44,1785.44,1785.44,1785.44,0],["2017-02-23",1785.44,1785.44,1785.44,1785.44,0],["2017-02-24",1785.44,1785.44,1785.44,1785.44,0],["2017-02-27",1930.21,1930.21,1930.21,1930.21,100],["2017-02-28",1930.21,1930.21,1930.21,1930.21,0],["2017-03-01",1930.21,1930.21,1930.21,1930.21,0],["2017-03-02",1930.21,1930.21,1930.21,1930.21,0],["2017-03-03",2123.23,2123.23,2123.23,2123.23,500],["2017-03-06",2123.23,2123.23,2123.23,2123.23,0],["2017-03-07",2316.25,2316.25,2316.25,2316.25,132],["2017-03-08",2316.25,2316.25,2316.25,2316.25,8],["2017-03-09",2509.27,2509.27,2509.27,2509.27,500],["2017-03-10",2750.54,2750.54,2750.54,2750.54,200],["2017-03-13",2750.54,2750.54,2750.54,2750.54,0],["2017-03-14",2750.54,2750.54,2750.54,2750.54,0],["2017-03-15",2750.54,2750.54,2750.54,2750.54,5],["2017-03-16",2750.54,2750.54,2750.54,2750.54,0],["2017-03-17",2750.54,2750.54,2750.54,2750.54,0],["2017-03-20",2750.54,2750.54,2750.54,2750.54,0],["2017-03-21",2750.54,2750.54,2750.54,2750.54,0],["2017-03-22",2750.54,2750.54,2750.54,2750.54,0],["2017-03-23",2750.54,2750.54,2750.54,2750.54,11102],["2017-03-24",2750.54,2750.54,2750.54,2750.54,0],["2017-03-27",2750.54,2750.54,2750.54,2750.54,0],["2017-03-28",2750.54,2750.54,2750.54,2750.54,0],["2017-03-29",2750.54,2750.54,2750.54,2750.54,4],["2017-03-30",2750.54,2750.54,2750.54,2750.54,1800],["2017-03-31",2750.54,2750.54,2750.54,2750.54,0],["2017-04-03",2750.54,2750.54,2750.54,2750.54,22],["2017-04-04",2750.54,2750.54,2750.54,2750.54,0],["2017-04-05",2750.54,2750.54,2750.54,2750.54,0],["2017-04-07",2750.54,2750.54,2750.54,2750.54,0],["2017-04-10",2750.54,2750.54,2750.54,2750.54,0],["2017-04-11",2750.54,2750.54,2750.54,2750.54,0],["2017-04-12",2750.54,2750.54,2750.54,2750.54,0],["2017-04-13",2750.54,2750.54,2750.54,2750.54,0],["2017-04-14",2750.54,2750.54,2750.54,2750.54,0],["2017-04-17",2750.54,2750.54,2750.54,2750.54,0],["2017-04-18",2750.54,2750.54,2750.54,2750.54,0],["2017-04-19",2750.54,2750.54,2750.54,2750.54,0],["2017-04-20",2750.54,2750.54,2750.54,2750.54,0],["2017-04-21",2750.54,2750.54,2750.54,2750.54,0],["2017-04-24",2750.54,2750.54,2750.54,2750.54,0],["2017-04-25",2750.54,2750.54,2750.54,2750.54,0],["2017-04-26",2750.54,2750.54,2750.54,2750.54,0],["2017-04-27",2750.54,2750.54,2750.54,2750.54,0],["2017-04-28",2750.54,2750.54,2750.54,2750.54,0],["2017-05-03",2750.54,2750.54,2750.54,2750.54,0],["2017-05-04",2750.54,2750.54,2750.54,2750.54,0],["2017-05-05",2991.82,2991.82,2991.82,2991.82,5000],["2017-05-08",2991.82,2991.82,2991.82,2991.82,0],["2017-05-09",2991.82,2991.82,2991.82,2991.82,0],["2017-05-10",2991.82,2991.82,2991.82,2991.82,0],["2017-05-11",2991.82,2991.82,2991.82,2991.82,0],["2017-05-12",2991.82,2991.82,2991.82,2991.82,0],["2017-05-15",2991.82,2991.82,2991.82,2991.82,0],["2017-05-16",2991.82,2991.82,2991.82,2991.82,0],["2017-05-17",2991.82,2991.82,2991.82,2991.82,0],["2017-05-18",2991.82,2991.82,2991.82,2991.82,0],["2017-05-19",2991.82,2991.82,2991.82,2991.82,7],["2017-05-22",2991.82,2991.82,2991.82,2991.82,0],["2017-05-23",2991.82,2991.82,2991.82,2991.82,0],["2017-05-24",2991.82,2991.82,2991.82,2991.82,0],["2017-05-25",2991.82,2991.82,2991.82,2991.82,100],["2017-05-26",2991.82,2991.82,2991.82,2991.82,0],["2017-05-29",2991.82,2991.82,2991.82,2991.82,0],["2017-05-30",2991.82,2991.82,2991.82,2991.82,0],["2017-05-31",2991.82,2991.82,2991.82,2991.82,0],["2017-06-01",2991.82,2991.82,2991.82,2991.82,0],["2017-06-02",2991.82,2991.82,2991.82,2991.82,0],["2017-06-05",2991.82,2991.82,2991.82,2991.82,0],["2017-06-06",3281.35,3281.35,3281.35,3281.35,100],["2017-06-07",3281.35,3281.35,3281.35,3281.35,0],["2017-06-08",3570.88,3570.88,3570.88,3570.88,100],["2017-06-09",3570.88,3570.88,3570.88,3570.88,0],["2017-06-12",3908.67,3908.67,3233.1,3233.1,200],["2017-06-13",3522.63,3522.63,3522.63,3522.63,100],["2017-06-14",3522.63,3522.63,3522.63,3522.63,0],["2017-06-15",3860.41,3860.41,3860.41,3860.41,100],["2017-06-16",3860.41,3860.41,3860.41,3860.41,0],["2017-06-19",4246.45,4246.45,3522.63,3522.63,300],["2017-06-20",3522.63,3522.63,3522.63,3522.63,0],["2017-06-21",3860.41,3860.41,3860.41,3860.41,100],["2017-06-22",3860.41,3860.41,3860.41,3860.41,0],["2017-06-23",3860.41,3860.41,3860.41,3860.41,0],["2017-06-26",4246.45,4246.45,3522.63,3522.63,200],["2017-06-27",3860.41,3860.41,3860.41,3860.41,100],["2017-06-28",3860.41,3860.41,3860.41,3860.41,0],["2017-06-29",3860.41,3860.41,3860.41,3860.41,0],["2017-06-30",3860.41,3860.41,3860.41,3860.41,0],["2017-07-03",4246.45,4246.45,4246.45,4246.45,100],["2017-07-04",4535.98,4535.98,4535.98,4535.98,100],["2017-07-05",4970.28,4970.28,4970.28,4970.28,100],["2017-07-06",5452.83,5452.83,5452.83,5452.83,100],["2017-07-07",5983.64,5983.64,5983.64,5983.64,100],["2017-07-10",5983.64,5983.64,5983.64,5983.64,10],["2017-07-11",5983.64,5983.64,5983.64,5983.64,0],["2017-07-12",5983.64,5983.64,5983.64,5983.64,0],["2017-07-13",5983.64,5983.64,5983.64,5983.64,0],["2017-07-14",6562.7,6562.7,5404.58,5404.58,250],["2017-07-17",5404.58,5404.58,5404.58,5404.58,0],["2017-07-18",5404.58,5404.58,5404.58,5404.58,0],["2017-07-19",5935.38,5935.38,5935.38,5935.38,100],["2017-07-20",5935.38,5935.38,5935.38,5935.38,0],["2017-07-21",6514.45,6514.45,5356.32,5356.32,200],["2017-07-24",5356.32,5356.32,5356.32,5356.32,0],["2017-07-25",5887.13,5887.13,5887.13,5887.13,100],["2017-07-26",5887.13,5887.13,5887.13,5887.13,0],["2017-07-27",5887.13,5887.13,5887.13,5887.13,0],["2017-07-28",5887.13,5887.13,5887.13,5887.13,0],["2017-07-31",6466.19,6466.19,5308.07,5308.07,200],["2017-08-01",5838.87,5838.87,5838.87,5838.87,100],["2017-08-02",5259.81,5259.81,5259.81,5259.81,100],["2017-08-03",5742.36,5742.36,5259.81,5259.81,600],["2017-08-04",5259.81,5259.81,5259.81,5259.81,0],["2017-08-07",5259.81,5259.81,4777.26,4777.26,2402],["2017-08-08",4777.26,4777.26,4777.26,4777.26,0],["2017-08-09",4777.26,4777.26,4777.26,4777.26,0],["2017-08-10",4777.26,4777.26,4777.26,4777.26,0],["2017-08-11",4777.26,4777.26,4777.26,4777.26,10],["2017-08-14",4777.26,4777.26,4777.26,4777.26,0],["2017-08-15",4777.26,4777.26,4777.26,4777.26,0],["2017-08-16",4777.26,4777.26,4777.26,4777.26,0],["2017-08-17",4777.26,4777.26,4777.26,4777.26,0],["2017-08-18",4777.26,4777.26,4777.26,4777.26,0],["2017-08-21",4777.26,4777.26,4777.26,4777.26,50],["2017-08-22",5234.66,5234.66,5234.66,5234.66,100],["2017-08-23",5234.66,5234.66,5234.66,5234.66,0],["2017-08-24",5234.66,5234.66,5234.66,5234.66,0],["2017-08-25",4726.44,4726.44,4726.44,4726.44,4000],["2017-08-28",4726.44,4726.44,4726.44,4726.44,0],["2017-08-29",4726.44,4726.44,4726.44,4726.44,0],["2017-08-30",5183.84,5183.84,4269.04,4269.04,1800],["2017-08-31",4269.04,4269.04,4269.04,4269.04,0],["2017-09-01",4675.62,4675.62,4675.62,4675.62,100],["2017-09-05",4675.62,4675.62,4675.62,4675.62,0],["2017-09-06",5133.01,5133.01,5133.01,5133.01,105],["2017-09-07",4624.79,4624.79,4624.79,4624.79,5000],["2017-09-08",5082.19,5082.19,5082.19,5082.19,100],["2017-09-11",4573.97,4573.97,4573.97,4573.97,2005],["2017-09-12",4167.4,4828.08,4167.4,4828.08,200],["2017-09-13",5234.66,5234.66,5234.66,5234.66,100],["2017-09-14",5234.66,5234.66,5234.66,5234.66,0],["2017-09-15",5234.66,5234.66,5234.66,5234.66,0],["2017-09-18",4726.44,4726.44,4726.44,4726.44,100],["2017-09-19",4726.44,4726.44,4726.44,4726.44,0],["2017-09-20",5133.01,5133.01,4319.86,4319.86,300],["2017-09-21",4319.86,4319.86,4319.86,4319.86,0],["2017-09-22",4319.86,4319.86,4319.86,4319.86,0],["2017-09-25",4675.62,4675.62,3964.11,3964.11,300],["2017-09-26",4319.86,4319.86,3710.0,3710.0,1100],["2017-09-27",4065.75,4065.75,3405.07,3405.07,2200],["2017-09-28",3405.07,3405.07,3405.07,3405.07,0],["2017-09-29",3405.07,3405.07,3405.07,3405.07,0],["2017-10-02",3405.07,3405.07,3405.07,3405.07,0],["2017-10-03",3100.14,3100.14,3100.14,3100.14,200],["2017-10-04",2795.21,2795.21,2795.21,2795.21,100],["2017-10-05",2541.1,2541.1,2541.1,2541.1,100],["2017-10-06",2795.21,2795.21,2795.21,2795.21,100],["2017-10-09",3049.31,3049.31,3049.31,3049.31,100],["2017-10-10",3354.25,3354.25,3354.25,3354.25,100],["2017-10-11",3659.18,3659.18,3405.07,3405.07,200],["2017-10-12",3710.0,3710.0,3354.25,3354.25,7000],["2017-10-13",3659.18,3659.18,3150.96,3659.18,700],["2017-10-16",4014.93,4014.93,3354.25,3506.71,3300],["2017-10-17",3506.71,3506.71,3506.71,3506.71,0],["2017-10-18",3506.71,3506.71,3506.71,3506.71,0],["2017-10-19",3201.78,3201.78,3201.78,3201.78,100],["2017-10-20",3506.71,3506.71,3506.71,3506.71,100],["2017-10-23",3811.64,3811.64,3811.64,3811.64,1100],["2017-10-24",3455.89,3455.89,3455.89,3455.89,1200],["2017-10-25",3455.89,3455.89,3455.89,3455.89,0],["2017-10-26",3455.89,3455.89,3455.89,3455.89,0],["2017-10-27",3760.82,3760.82,3760.82,3760.82,100],["2017-10-30",3710.0,3710.0,3710.0,3710.0,200],["2017-10-31",4065.75,4065.75,4065.75,4065.75,100],["2017-11-01",4472.33,4472.33,4218.22,4218.22,500],["2017-11-02",4218.22,4218.22,4218.22,4218.22,0],["2017-11-03",4218.22,4218.22,4218.22,4218.22,0],["2017-11-06",4218.22,4218.22,4218.22,4218.22,0],["2017-11-07",4624.79,4624.79,4624.79,4624.79,100],["2017-11-08",4624.79,4624.79,4624.79,4624.79,0],["2017-11-09",4624.79,4624.79,4624.79,4624.79,0],["2017-11-10",4624.79,4624.79,4624.79,4624.79,0],["2017-11-13",4624.79,4624.79,4624.79,4624.79,0],["2017-11-14",4624.79,4624.79,4624.79,4624.79,0],["2017-11-15",4624.79,4624.79,4624.79,4624.79,0],["2017-11-16",4624.79,4624.79,4624.79,4624.79,0],["2017-11-17",4624.79,4624.79,4624.79,4624.79,0],["2017-11-20",4624.79,4624.79,4624.79,4624.79,0],["2017-11-21",4624.79,4624.79,4624.79,4624.79,0],["2017-11-22",4624.79,4624.79,4624.79,4624.79,0],["2017-11-23",4624.79,4624.79,4624.79,4624.79,0],["2017-11-24",4624.79,4624.79,4624.79,4624.79,0],["2017-11-27",4624.79,4624.79,4624.79,4624.79,0],["2017-11-28",4624.79,4624.79,4624.79,4624.79,0],["2017-11-29",4624.79,4624.79,4624.79,4624.79,0],["2017-11-30",4624.79,4624.79,4624.79,4624.79,0],["2017-12-01",4624.79,4624.79,4624.79,4624.79,22],["2017-12-04",5082.19,5082.19,5082.19,5082.19,1000],["2017-12-05",5082.19,5082.19,5082.19,5082.19,0],["2017-12-06",5082.19,5082.19,5082.19,5082.19,0],["2017-12-07",5082.19,5082.19,5082.19,5082.19,0],["2017-12-08",5082.19,5082.19,5082.19,5082.19,0],["2017-12-11",5082.19,5082.19,5082.19,5082.19,0],["2017-12-12",5082.19,5082.19,5082.19,5082.19,0],["2017-12-13",5082.19,5082.19,5082.19,5082.19,0],["2017-12-14",5590.41,5590.41,5590.41,5590.41,100],["2017-12-15",5590.41,5590.41,5590.41,5590.41,0],["2017-12-18",5590.41,5590.41,5590.41,5590.41,0],["2017-12-19",5590.41,5590.41,5590.41,5590.41,0],["2017-12-20",5590.41,5590.41,5590.41,5590.41,0],["2017-12-21",5590.41,5590.41,5590.41,5590.41,0],["2017-12-22",5590.41,5590.41,5590.41,5590.41,0],["2017-12-25",5590.41,5590.41,5590.41,5590.41,0],["2017-12-26",5590.41,5590.41,5590.41,5590.41,0],["2017-12-27",5590.41,5590.41,5590.41,5590.41,0],["2017-12-28",5590.41,5590.41,5590.41,5590.41,0],["2017-12-29",5590.41,5590.41,5590.41,5590.41,0],["2018-01-02",5590.41,5590.41,5590.41,5590.41,0],["2018-01-03",5590.41,5590.41,5590.41,5590.41,0],["2018-01-04",6149.45,6149.45,6149.45,6149.45,100],["2018-01-05",6149.45,6149.45,6149.45,6149.45,0],["2018-01-08",6149.45,6149.45,6149.45,6149.45,0],["2018-01-09",6149.45,6149.45,6149.45,6149.45,0],["2018-01-10",6098.63,6098.63,6098.63,6098.63,100],["2018-01-11",6098.63,6098.63,6098.63,6098.63,0],["2018-01-12",6098.63,6098.63,6098.63,6098.63,0],["2018-01-15",6098.63,6098.63,6098.63,6098.63,0],["2018-01-16",6098.63,6098.63,6098.63,6098.63,0],["2018-01-17",6098.63,6098.63,6098.63,6098.63,0],["2018-01-18",6098.63,6098.63,6098.63,6098.63,0],["2018-01-19",6098.63,6098.63,6098.63,6098.63,0],["2018-01-22",6098.63,6098.63,6098.63,6098.63,0],["2018-01-23",6098.63,6098.63,6098.63,6098.63,0],["2018-01-24",5590.41,5590.41,5590.41,5590.41,5000],["2018-01-25",5590.41,5590.41,5590.41,5590.41,0],["2018-01-26",5590.41,5590.41,5590.41,5590.41,0],["2018-01-29",5590.41,5590.41,5590.41,5590.41,0],["2018-01-30",5590.41,5590.41,5590.41,5590.41,0],["2018-01-31",5590.41,5590.41,5590.41,5590.41,0],["2018-02-01",5590.41,5590.41,5590.41,5590.41,0],["2018-02-02",5590.41,5590.41,5590.41,5590.41,0],["2018-02-05",5590.41,5590.41,5590.41,5590.41,0],["2018-02-06",5590.41,5590.41,5590.41,5590.41,0],["2018-02-07",5590.41,5590.41,5590.41,5590.41,0],["2018-02-08",5590.41,5590.41,5590.41,5590.41,0],["2018-02-09",5590.41,5590.41,5590.41,5590.41,0],["2018-02-12",5590.41,5590.41,5590.41,5590.41,0],["2018-02-13",5590.41,5590.41,5590.41,5590.41,0],["2018-02-21",5590.41,5590.41,5590.41,5590.41,0],["2018-02-22",6149.45,6149.45,6149.45,6149.45,100],["2018-02-23",6149.45,6149.45,6149.45,6149.45,0],["2018-02-26",6149.45,6149.45,6149.45,6149.45,0],["2018-02-27",6759.31,6759.31,6759.31,6759.31,110],["2018-02-28",6759.31,6759.31,6759.31,6759.31,0],["2018-03-01",6759.31,6759.31,6759.31,6759.31,0],["2018-03-02",6759.31,6759.31,6759.31,6759.31,0],["2018-03-05",6759.31,6759.31,6759.31,6759.31,0],["2018-03-06",7420.0,7420.0,7420.0,7420.0,100],["2018-03-07",7420.0,7420.0,7420.0,7420.0,0],["2018-03-08",7420.0,7420.0,7420.0,7420.0,0],["2018-03-09",7420.0,7420.0,7420.0,7420.0,0],["2018-03-12",7420.0,7420.0,7420.0,7420.0,0],["2018-03-13",7420.0,7420.0,7420.0,7420.0,0],["2018-03-14",6708.49,6708.49,6708.49,6708.49,400],["2018-03-15",6708.49,6708.49,6708.49,6708.49,0],["2018-03-16",6708.49,6708.49,6708.49,6708.49,0],["2018-03-19",6708.49,6708.49,6708.49,6708.49,0],["2018-03-20",6708.49,6708.49,6708.49,6708.49,0],["2018-03-21",6708.49,6708.49,6708.49,6708.49,0],["2018-03-22",6708.49,6708.49,6708.49,6708.49,0],["2018-03-23",6708.49,6708.49,6708.49,6708.49,1],["2018-03-26",6708.49,6708.49,6708.49,6708.49,0],["2018-03-27",6708.49,6708.49,6708.49,6708.49,0],["2018-03-28",6708.49,6708.49,6708.49,6708.49,5],["2018-03-29",6708.49,6708.49,6708.49,6708.49,0],["2018-03-30",6708.49,6708.49,6708.49,6708.49,0],["2018-04-02",6708.49,6708.49,6708.49,6708.49,0],["2018-04-03",6708.49,6708.49,6708.49,6708.49,0],["2018-04-04",6708.49,6708.49,6708.49,6708.49,0],["2018-04-05",6708.49,6708.49,6708.49,6708.49,0],["2018-04-06",6708.49,6708.49,6708.49,6708.49,0],["2018-04-09",6708.49,6708.49,6708.49,6708.49,0],["2018-04-10",6708.49,6708.49,6708.49,6708.49,0],["2018-04-11",6708.49,6708.49,6708.49,6708.49,0],["2018-04-12",6708.49,6708.49,6708.49,6708.49,0],["2018-04-13",6047.81,6047.81,6047.81,6047.81,100],["2018-04-16",6047.81,6047.81,6047.81,6047.81,0],["2018-04-17",6047.81,6047.81,6047.81,6047.81,0],["2018-04-18",6047.81,6047.81,6047.81,6047.81,0],["2018-04-19",6047.81,6047.81,6047.81,6047.81,0],["2018-04-20",6047.81,6047.81,6047.81,6047.81,0],["2018-04-23",6047.81,6047.81,6047.81,6047.81,0],["2018-04-24",5488.77,5488.77,5488.77,5488.77,4100],["2018-04-26",4980.55,5488.77,4980.55,5488.77,300],["2018-04-27",5996.99,5996.99,5996.99,5996.99,100],["2018-05-02",5996.99,5996.99,5996.99,5996.99,0],["2018-05-03",5996.99,5996.99,5996.99,5996.99,0],["2018-05-04",5437.94,5437.94,5437.94,5437.94,100],["2018-05-07",4929.73,4929.73,4929.73,4929.73,100],["2018-05-08",4472.33,4472.33,4472.33,4472.33,100],["2018-05-09",4065.75,4065.75,4065.75,4065.75,100],["2018-05-10",3659.18,3659.18,3659.18,3659.18,700],["2018-05-11",4014.93,4014.93,3303.42,3557.53,1900],["2018-05-14",3201.78,3557.53,3201.78,3201.78,2500],["2018-05-15",3506.71,3506.71,2998.49,2998.49,1400],["2018-05-16",3252.6,3252.6,2947.67,2998.49,3500],["2018-05-17",3252.6,3252.6,3049.31,3252.6,3200],["2018-05-18",3506.71,3557.53,3049.31,3150.96,15200],["2018-05-21",3405.07,3405.07,3150.96,3150.96,200],["2018-05-22",3049.31,3252.6,2998.49,2998.49,1000],["2018-05-23",3252.6,3252.6,2947.67,2947.67,700],["2018-05-24",3150.96,3201.78,3150.96,3201.78,2000],["2018-05-25",3455.89,3455.89,3455.89,3455.89,100],["2018-05-28",3201.78,3201.78,3150.96,3150.96,400],["2018-05-29",3405.07,3405.07,2998.49,2998.49,600],["2018-05-30",3201.78,3201.78,2947.67,2947.67,4100],["2018-05-31",3150.96,3150.96,2896.85,2896.85,6000],["2018-06-01",2896.85,3150.96,2795.21,3150.96,1200],["2018-06-04",3100.14,3100.14,3100.14,3100.14,300],["2018-06-05",3049.31,3049.31,3049.31,3049.31,300],["2018-06-06",2795.21,2795.21,2795.21,2795.21,200],["2018-06-07",2998.49,2998.49,2642.74,2642.74,200],["2018-06-08",2896.85,2896.85,2846.03,2846.03,1200],["2018-06-11",3049.31,3049.31,2846.03,2846.03,400],["2018-06-12",3049.31,3100.14,2846.03,3100.14,10700],["2018-06-13",3354.25,3354.25,2947.67,2947.67,200],["2018-06-14",3049.31,3049.31,2846.03,2846.03,600],["2018-06-15",3049.31,3100.14,3049.31,3100.14,11800],["2018-06-18",3100.14,3354.25,3049.31,3354.25,11400],["2018-06-19",3608.36,3608.36,3608.36,3608.36,100],["2018-06-20",3608.36,3608.36,3608.36,3608.36,0],["2018-06-21",3608.36,3608.36,3608.36,3608.36,0],["2018-06-22",3608.36,3608.36,3608.36,3608.36,0],["2018-06-25",3608.36,3608.36,3608.36,3608.36,0],["2018-06-26",3913.29,3913.29,3913.29,3913.29,100],["2018-06-27",3913.29,3913.29,3913.29,3913.29,0],["2018-06-28",3913.29,3913.29,3913.29,3913.29,0],["2018-06-29",3913.29,3913.29,3913.29,3913.29,0],["2018-07-02",3913.29,3913.29,3913.29,3913.29,0],["2018-07-03",3913.29,3913.29,3913.29,3913.29,0],["2018-07-04",3913.29,3913.29,3913.29,3913.29,0],["2018-07-05",3913.29,3913.29,3913.29,3913.29,0],["2018-07-06",3913.29,3913.29,3913.29,3913.29,0],["2018-07-09",3913.29,3913.29,3913.29,3913.29,0],["2018-07-10",3557.53,3557.53,3557.53,3557.53,100],["2018-07-11",3557.53,3557.53,3557.53,3557.53,0],["2018-07-12",3201.78,3913.29,3201.78,3913.29,200],["2018-07-13",3557.53,4269.04,3557.53,4269.04,200],["2018-07-16",4269.04,4269.04,4269.04,4269.04,0],["2018-07-17",3862.47,3862.47,3862.47,3862.47,100],["2018-07-18",3506.71,3506.71,3506.71,3506.71,1200],["2018-07-19",3252.6,3252.6,3252.6,3252.6,200],["2018-07-20",3252.6,3252.6,3252.6,3252.6,0],["2018-07-23",3252.6,3557.53,3252.6,3557.53,600],["2018-07-24",3891.05,3891.05,3891.05,3891.05,700],["2018-07-25",3891.05,3891.05,3891.05,3891.05,0],["2018-07-26",3891.05,3891.05,3891.05,3891.05,0],["2018-07-27",3891.05,3891.05,3891.05,3891.05,0],["2018-07-30",3891.05,3891.05,3891.05,3891.05,0],["2018-07-31",3501.95,3501.95,3501.95,3501.95,300],["2018-08-01",3501.95,3501.95,3501.95,3501.95,0],["2018-08-02",3501.95,3501.95,3501.95,3501.95,0],["2018-08-03",3501.95,3501.95,3501.95,3501.95,0],["2018-08-06",3501.95,3501.95,3501.95,3501.95,0],["2018-08-07",3501.95,3501.95,3501.95,3501.95,0],["2018-08-08",3168.43,3168.43,3168.43,3168.43,100],["2018-08-09",3446.36,3446.36,3446.36,3446.36,100],["2018-08-10",3335.19,3335.19,3335.19,3335.19,500],["2018-08-13",3335.19,3335.19,3335.19,3335.19,0],["2018-08-14",3446.36,3446.36,3446.36,3446.36,1000],["2018-08-15",3446.36,3446.36,3446.36,3446.36,0],["2018-08-16",3446.36,3446.36,3446.36,3446.36,0],["2018-08-17",3446.36,3446.36,3446.36,3446.36,0],["2018-08-20",3446.36,3446.36,3446.36,3446.36,0],["2018-08-21",3446.36,3446.36,3446.36,3446.36,0],["2018-08-22",3446.36,3446.36,3446.36,3446.36,0],["2018-08-23",3446.36,3446.36,3446.36,3446.36,0],["2018-08-24",3779.88,3779.88,3779.88,3779.88,100],["2018-08-27",3779.88,3779.88,3779.88,3779.88,0],["2018-08-28",3501.95,3501.95,3501.95,3501.95,200],["2018-08-29",3501.95,3501.95,3501.95,3501.95,0],["2018-08-30",3501.95,3501.95,3501.95,3501.95,0],["2018-08-31",3501.95,3501.95,3501.95,3501.95,0],["2018-09-04",3501.95,3501.95,3501.95,3501.95,0],["2018-09-05",3501.95,3501.95,3501.95,3501.95,0],["2018-09-06",3335.19,3390.77,3335.19,3390.77,1400],["2018-09-07",3390.77,3390.77,3390.77,3390.77,0],["2018-09-10",3335.19,3335.19,3335.19,3335.19,1100],["2018-09-11",3335.19,3335.19,3335.19,3335.19,0],["2018-09-12",3335.19,3335.19,3335.19,3335.19,0],["2018-09-13",3001.67,3001.67,3001.67,3001.67,100],["2018-09-14",3001.67,3001.67,3001.67,3001.67,0],["2018-09-17",3001.67,3001.67,3001.67,3001.67,0],["2018-09-18",2779.32,2779.32,2779.32,2779.32,500],["2018-09-19",2779.32,2779.32,2779.32,2779.32,0],["2018-09-20",2779.32,2779.32,2779.32,2779.32,0],["2018-09-21",2501.39,2501.39,2501.39,2501.39,100],["2018-09-24",2723.74,2723.74,2723.74,2723.74,3100],["2018-09-25",2946.08,2946.08,2946.08,2946.08,100],["2018-09-26",2946.08,2946.08,2946.08,2946.08,0],["2018-09-27",3224.02,3224.02,3224.02,3224.02,100],["2018-09-28",3501.95,3501.95,3501.95,3501.95,100],["2018-10-01",3501.95,3501.95,3501.95,3501.95,700],["2018-10-02",3168.43,3168.43,3168.43,3168.43,100],["2018-10-03",3446.36,3446.36,3446.36,3446.36,100],["2018-10-04",3446.36,3446.36,3446.36,3446.36,0],["2018-10-05",3112.84,3112.84,3112.84,3112.84,100],["2018-10-08",3112.84,3112.84,3112.84,3112.84,0],["2018-10-09",2946.08,2946.08,2946.08,2946.08,5000],["2018-10-10",2946.08,2946.08,2946.08,2946.08,0],["2018-10-11",2946.08,2946.08,2946.08,2946.08,0],["2018-10-12",2946.08,2946.08,2946.08,2946.08,0],["2018-10-15",2946.08,2946.08,2946.08,2946.08,0],["2018-10-16",2779.32,3224.02,2779.32,3224.02,300],["2018-10-17",3501.95,3501.95,3001.67,3335.19,1000],["2018-10-18",3335.19,3335.19,3335.19,3335.19,0],["2018-10-19",3668.71,3668.71,3668.71,3668.71,100],["2018-10-22",3668.71,3668.71,3668.71,3668.71,0],["2018-10-23",3501.95,3501.95,3501.95,3501.95,200],["2018-10-24",3501.95,3501.95,3501.95,3501.95,0],["2018-10-25",3501.95,3501.95,3501.95,3501.95,0],["2018-10-26",3501.95,3501.95,3501.95,3501.95,0],["2018-10-29",3501.95,3501.95,3501.95,3501.95,0],["2018-10-30",3501.95,3501.95,3501.95,3501.95,0],["2018-10-31",3501.95,3501.95,3501.95,3501.95,0],["2018-11-01",3501.95,3501.95,3501.95,3501.95,0],["2018-11-02",3501.95,3501.95,3501.95,3501.95,0],["2018-11-05",3501.95,3501.95,3501.95,3501.95,0],["2018-11-06",3501.95,3501.95,3501.95,3501.95,0],["2018-11-07",3501.95,3501.95,3501.95,3501.95,0],["2018-11-08",3501.95,3501.95,3501.95,3501.95,0],["2018-11-09",3501.95,3501.95,3501.95,3501.95,0],["2018-11-12",3501.95,3501.95,3501.95,3501.95,0],["2018-11-13",3501.95,3501.95,3501.95,3501.95,0],["2018-11-14",3501.95,3501.95,3501.95,3501.95,0],["2018-11-15",3501.95,3501.95,3501.95,3501.95,0],["2018-11-16",3501.95,3501.95,3501.95,3501.95,0],["2018-11-19",3501.95,3501.95,3501.95,3501.95,0],["2018-11-20",3168.43,3168.43,3168.43,3168.43,3100],["2018-11-21",3168.43,3168.43,3168.43,3168.43,0],["2018-11-22",3168.43,3168.43,3168.43,3168.43,0],["2018-11-23",3168.43,3168.43,3168.43,3168.43,0],["2018-11-26",3168.43,3168.43,3168.43,3168.43,0],["2018-11-27",3168.43,3168.43,3168.43,3168.43,0],["2018-11-28",3168.43,3168.43,3168.43,3168.43,0],["2018-11-29",3168.43,3168.43,3168.43,3168.43,0],["2018-11-30",3446.36,3446.36,3446.36,3446.36,100],["2018-12-03",3446.36,3446.36,3446.36,3446.36,0],["2018-12-04",3446.36,3446.36,3446.36,3446.36,0],["2018-12-05",3446.36,3446.36,3446.36,3446.36,0],["2018-12-06",3446.36,3446.36,3446.36,3446.36,0],["2018-12-07",3446.36,3446.36,3446.36,3446.36,0],["2018-12-10",3446.36,3446.36,3446.36,3446.36,0],["2018-12-11",3446.36,3446.36,3446.36,3446.36,0],["2018-12-12",3446.36,3446.36,3446.36,3446.36,0],["2018-12-13",3446.36,3446.36,3446.36,3446.36,0],["2018-12-14",3779.88,3779.88,3779.88,3779.88,100],["2018-12-17",3779.88,3779.88,3779.88,3779.88,0],["2018-12-18",3779.88,3779.88,3779.88,3779.88,0],["2018-12-19",3779.88,3779.88,3779.88,3779.88,0],["2018-12-20",4113.4,4113.4,4113.4,4113.4,100],["2018-12-21",3724.29,4113.4,3724.29,4113.4,600],["2018-12-24",3779.88,3779.88,3779.88,3779.88,500],["2018-12-25",3779.88,3779.88,3779.88,3779.88,600],["2018-12-26",3779.88,3779.88,3779.88,3779.88,0],["2018-12-27",3779.88,3779.88,3779.88,3779.88,0],["2018-12-28",3779.88,3779.88,3779.88,3779.88,0],["2019-01-02",3779.88,3779.88,3779.88,3779.88,0],["2019-01-03",3779.88,3779.88,3779.88,3779.88,0],["2019-01-04",3779.88,3779.88,3779.88,3779.88,0],["2019-01-07",3779.88,3779.88,3779.88,3779.88,0],["2019-01-08",3779.88,3779.88,3779.88,3779.88,0],["2019-01-09",3779.88,3779.88,3779.88,3779.88,0],["2019-01-10",3779.88,3779.88,3779.88,3779.88,0],["2019-01-11",3446.36,3446.36,3446.36,3446.36,100],["2019-01-14",3446.36,3446.36,3446.36,3446.36,0],["2019-01-15",3446.36,3446.36,3446.36,3446.36,0],["2019-01-16",3446.36,3446.36,3446.36,3446.36,0],["2019-01-17",3446.36,3446.36,3446.36,3446.36,0],["2019-01-18",3557.53,3557.53,3557.53,3557.53,100],["2019-01-21",3557.53,3557.53,3557.53,3557.53,0],["2019-01-22",3891.05,3891.05,3891.05,3891.05,100],["2019-01-23",3891.05,3891.05,3891.05,3891.05,0],["2019-01-24",3891.05,3891.05,3891.05,3891.05,0],["2019-01-25",3891.05,3891.05,3891.05,3891.05,0],["2019-01-28",3891.05,3891.05,3891.05,3891.05,0],["2019-01-29",3891.05,3891.05,3891.05,3891.05,0],["2019-01-30",3891.05,3891.05,3891.05,3891.05,0],["2019-01-31",3891.05,3891.05,3891.05,3891.05,0],["2019-02-01",3891.05,3891.05,3891.05,3891.05,0],["2019-02-11",3891.05,3891.05,3891.05,3891.05,0],["2019-02-12",3891.05,3891.05,3891.05,3891.05,0],["2019-02-13",3891.05,3891.05,3891.05,3891.05,0],["2019-02-14",3891.05,3891.05,3891.05,3891.05,0],["2019-02-15",3891.05,3891.05,3891.05,3891.05,0],["2019-02-18",3891.05,3891.05,3891.05,3891.05,0],["2019-02-19",3501.95,3501.95,3501.95,3501.95,100],["2019-02-20",3501.95,3501.95,3501.95,3501.95,0],["2019-02-21",3501.95,3501.95,3501.95,3501.95,0],["2019-02-22",3501.95,3501.95,3501.95,3501.95,0],["2019-02-25",3501.95,3501.95,3501.95,3501.95,0],["2019-02-26",3501.95,3501.95,3501.95,3501.95,0],["2019-02-27",3501.95,3501.95,3501.95,3501.95,0],["2019-02-28",3501.95,3501.95,3501.95,3501.95,0],["2019-03-01",3501.95,3501.95,3501.95,3501.95,0],["2019-03-04",3501.95,3501.95,3501.95,3501.95,0],["2019-03-05",3501.95,3501.95,3501.95,3501.95,0],["2019-03-06",3835.47,3835.47,3168.43,3168.43,1600],["2019-03-07",3168.43,3168.43,3168.43,3168.43,0],["2019-03-08",3446.36,3446.36,3446.36,3446.36,100],["2019-03-11",3779.88,3779.88,3779.88,3779.88,100],["2019-03-12",3779.88,3779.88,3779.88,3779.88,0],["2019-03-13",4113.4,4113.4,4113.4,4113.4,100],["2019-03-14",4113.4,4113.4,4113.4,4113.4,0],["2019-03-15",4502.5,4502.5,3724.29,3724.29,1700],["2019-03-18",4057.81,4057.81,4057.81,4057.81,100],["2019-03-19",4446.92,4446.92,4446.92,4446.92,100],["2019-03-20",4446.92,4446.92,4446.92,4446.92,0],["2019-03-21",4446.92,4446.92,4446.92,4446.92,0],["2019-03-22",4446.92,4446.92,4446.92,4446.92,0],["2019-03-25",4446.92,4446.92,4446.92,4446.92,0],["2019-03-26",4446.92,4446.92,4446.92,4446.92,0],["2019-03-27",4446.92,4446.92,4446.92,4446.92,0],["2019-03-28",4558.09,4891.61,4113.4,4113.4,2500],["2019-03-29",4113.4,4113.4,4113.4,4113.4,0],["2019-04-01",4113.4,4113.4,4113.4,4113.4,0],["2019-04-02",4113.4,4113.4,4113.4,4113.4,0],["2019-04-03",4113.4,4113.4,4113.4,4113.4,0],["2019-04-04",4446.92,4446.92,4446.92,4446.92,100],["2019-04-05",4836.02,4891.61,4836.02,4891.61,200],["2019-04-08",5336.3,5336.3,5336.3,5336.3,900],["2019-04-09",5336.3,5336.3,5336.3,5336.3,0],["2019-04-10",5336.3,5336.3,5336.3,5336.3,0],["2019-04-11",5336.3,5336.3,5336.3,5336.3,0],["2019-04-12",5336.3,5336.3,5336.3,5336.3,0],["2019-04-16",4836.02,4836.02,4836.02,4836.02,100],["2019-04-17",4836.02,4836.02,4836.02,4836.02,0],["2019-04-18",4836.02,4836.02,4836.02,4836.02,0],["2019-04-19",4836.02,4836.02,4836.02,4836.02,0],["2019-04-22",4836.02,4836.02,4836.02,4836.02,0],["2019-04-23",4836.02,4836.02,4836.02,4836.02,0],["2019-04-24",4391.33,4391.33,4391.33,4391.33,100],["2019-04-25",4391.33,4391.33,4391.33,4391.33,0],["2019-04-26",4391.33,4391.33,4391.33,4391.33,0],["2019-05-02",4391.33,4391.33,4391.33,4391.33,0],["2019-05-03",4391.33,4391.33,4391.33,4391.33,0],["2019-05-06",4391.33,4391.33,4391.33,4391.33,0],["2019-05-07",4391.33,4391.33,4391.33,4391.33,0],["2019-05-08",4391.33,4391.33,4391.33,4391.33,0],["2019-05-09",4391.33,4391.33,4391.33,4391.33,0],["2019-05-10",4391.33,4391.33,4391.33,4391.33,0],["2019-05-13",4391.33,4391.33,4391.33,4391.33,0],["2019-05-14",4391.33,4391.33,4391.33,4391.33,0],["2019-05-15",4391.33,4391.33,4391.33,4391.33,0],["2019-05-16",4391.33,4391.33,4391.33,4391.33,0],["2019-05-17",4391.33,4391.33,4391.33,4391.33,0],["2019-05-20",4391.33,4391.33,4391.33,4391.33,0],["2019-05-21",4391.33,4391.33,4391.33,4391.33,0],["2019-05-22",4391.33,4391.33,4391.33,4391.33,0],["2019-05-23",4391.33,4391.33,4391.33,4391.33,0],["2019-05-24",4391.33,4391.33,4391.33,4391.33,0],["2019-05-27",4391.33,4391.33,4391.33,4391.33,0],["2019-05-28",4391.33,4391.33,4391.33,4391.33,0],["2019-05-29",4391.33,4391.33,4391.33,4391.33,0],["2019-05-30",4391.33,4391.33,4391.33,4391.33,0],["2019-05-31",4391.33,4391.33,4391.33,4391.33,0],["2019-06-03",4391.33,4391.33,4391.33,4391.33,0],["2019-06-04",4391.33,4391.33,4391.33,4391.33,0],["2019-06-05",4391.33,4391.33,4391.33,4391.33,0],["2019-06-06",4391.33,4391.33,4391.33,4391.33,0],["2019-06-07",4002.23,4002.23,4002.23,4002.23,1500],["2019-06-10",3613.12,3613.12,3613.12,3613.12,2000],["2019-06-11",3279.6,3279.6,3279.6,3279.6,5000],["2019-06-12",3279.6,3279.6,3279.6,3279.6,0],["2019-06-13",3279.6,3279.6,3279.6,3279.6,0],["2019-06-14",3279.6,3279.6,3279.6,3279.6,0],["2019-06-17",3279.6,3279.6,3279.6,3279.6,0],["2019-06-18",3279.6,3279.6,3279.6,3279.6,0],["2019-06-19",3279.6,3279.6,3279.6,3279.6,0],["2019-06-20",3279.6,3279.6,3279.6,3279.6,0],["2019-06-21",3279.6,3279.6,3279.6,3279.6,0],["2019-06-24",3279.6,3279.6,3279.6,3279.6,0],["2019-06-25",3279.6,3279.6,3279.6,3279.6,0],["2019-06-26",3279.6,3279.6,3279.6,3279.6,0],["2019-06-27",3279.6,3279.6,3279.6,3279.6,0],["2019-06-28",3279.6,3279.6,3279.6,3279.6,0],["2019-07-01",3279.6,3279.6,3279.6,3279.6,0],["2019-07-02",3279.6,3279.6,3279.6,3279.6,0],["2019-07-03",3279.6,3279.6,3279.6,3279.6,0],["2019-07-04",3279.6,3279.6,3279.6,3279.6,0],["2019-07-05",3279.6,3279.6,3279.6,3279.6,0],["2019-07-08",3279.6,3279.6,3279.6,3279.6,0],["2019-07-09",3279.6,3279.6,3279.6,3279.6,0],["2019-07-10",3279.6,3279.6,3279.6,3279.6,0],["2019-07-11",3279.6,3279.6,3279.6,3279.6,0],["2019-07-12",3279.6,3279.6,3279.6,3279.6,0],["2019-07-15",3279.6,3279.6,3279.6,3279.6,0],["2019-07-16",3279.6,3279.6,3279.6,3279.6,0],["2019-07-17",3279.6,3279.6,3279.6,3279.6,0],["2019-07-18",3279.6,3279.6,3279.6,3279.6,0],["2019-07-19",3279.6,3279.6,3279.6,3279.6,0],["2019-07-22",3279.6,3279.6,3279.6,3279.6,100],["2019-07-23",3001.67,3001.67,3001.67,3001.67,700],["2019-07-24",3001.67,3001.67,3001.67,3001.67,0],["2019-07-25",3001.67,3001.67,3001.67,3001.67,0],["2019-07-26",3279.6,3279.6,3279.6,3279.6,100],["2019-07-29",3557.53,3557.53,3557.53,3557.53,100],["2019-07-30",3557.53,3557.53,3557.53,3557.53,0],["2019-07-31",3557.53,3557.53,3557.53,3557.53,0],["2019-08-01",3891.05,3891.05,3891.05,3891.05,100],["2019-08-02",3891.05,3891.05,3891.05,3891.05,0],["2019-08-05",3891.05,3891.05,3891.05,3891.05,0],["2019-08-06",3891.05,3891.05,3891.05,3891.05,0],["2019-08-07",3946.64,3946.64,3946.64,3946.64,1000],["2019-08-08",3946.64,3946.64,3946.64,3946.64,0],["2019-08-09",3946.64,3946.64,3946.64,3946.64,0],["2019-08-12",4335.74,4335.74,4335.74,4335.74,300],["2019-08-13",4335.74,4335.74,4335.74,4335.74,0],["2019-08-14",4335.74,4335.74,4335.74,4335.74,0],["2019-08-15",4335.74,4335.74,4335.74,4335.74,0],["2019-08-16",4335.74,4335.74,4335.74,4335.74,0],["2019-08-19",4335.74,4335.74,4335.74,4335.74,0],["2019-08-20",4335.74,4335.74,4335.74,4335.74,0],["2019-08-21",4335.74,4335.74,4335.74,4335.74,0],["2019-08-22",4335.74,4335.74,4335.74,4335.74,0],["2019-08-23",4724.85,4724.85,4724.85,4724.85,1500],["2019-08-26",4724.85,4724.85,4724.85,4724.85,0],["2019-08-27",4724.85,4724.85,4724.85,4724.85,0],["2019-08-28",4724.85,4724.85,4724.85,4724.85,0],["2019-08-29",4724.85,4724.85,4724.85,4724.85,0],["2019-08-30",4724.85,4724.85,4724.85,4724.85,0],["2019-09-03",4724.85,4724.85,4724.85,4724.85,0],["2019-09-04",4295.32,4295.32,4295.32,4295.32,100],["2019-09-05",4295.32,4295.32,4295.32,4295.32,0],["2019-09-06",3927.15,3927.15,3927.15,3927.15,1000],["2019-09-09",3927.15,3927.15,3927.15,3927.15,0],["2019-09-10",3927.15,3927.15,3927.15,3927.15,0],["2019-09-11",3927.15,3927.15,3927.15,3927.15,0],["2019-09-12",3927.15,3927.15,3927.15,3927.15,0],["2019-09-13",3927.15,3927.15,3927.15,3927.15,0],["2019-09-16",3927.15,3927.15,3927.15,3927.15,0],["2019-09-17",3927.15,3927.15,3927.15,3927.15,0],["2019-09-18",3927.15,3927.15,3927.15,3927.15,0],["2019-09-19",3927.15,3927.15,3927.15,3927.15,0],["2019-09-20",4295.32,4295.32,4295.32,4295.32,100],["2019-09-23",4295.32,4295.32,4295.32,4295.32,0],["2019-09-24",4295.32,4295.32,4295.32,4295.32,0],["2019-09-25",4295.32,4295.32,4295.32,4295.32,0],["2019-09-26",4295.32,4295.32,4295.32,4295.32,0],["2019-09-27",4295.32,4295.32,4295.32,4295.32,0],["2019-09-30",4295.32,4295.32,4295.32,4295.32,0],["2019-10-01",4295.32,4295.32,4295.32,4295.32,0],["2019-10-02",4295.32,4295.32,4295.32,4295.32,4800],["2019-10-03",4295.32,4295.32,4295.32,4295.32,0],["2019-10-04",4295.32,4295.32,4295.32,4295.32,0],["2019-10-07",4295.32,4295.32,4295.32,4295.32,0],["2019-10-08",4295.32,4295.32,4295.32,4295.32,0],["2019-10-09",4724.85,4724.85,4724.85,4724.85,100],["2019-10-10",4724.85,4724.85,4724.85,4724.85,0],["2019-10-11",4724.85,4724.85,4724.85,4724.85,0],["2019-10-14",4724.85,4724.85,4724.85,4724.85,0],["2019-10-15",4724.85,4724.85,4724.85,4724.85,0],["2019-10-16",4724.85,4724.85,4724.85,4724.85,0],["2019-10-17",4724.85,4724.85,4724.85,4724.85,0],["2019-10-18",4724.85,4724.85,4724.85,4724.85,0],["2019-10-21",4724.85,4724.85,4724.85,4724.85,0],["2019-10-22",4724.85,4724.85,4724.85,4724.85,0],["2019-10-23",4724.85,4724.85,4724.85,4724.85,0],["2019-10-24",4724.85,4724.85,4724.85,4724.85,0],["2019-10-25",4724.85,4724.85,4724.85,4724.85,0],["2019-10-28",4724.85,4724.85,4724.85,4724.85,0],["2019-10-29",4724.85,4724.85,4724.85,4724.85,0],["2019-10-30",4724.85,4724.85,4724.85,4724.85,0],["2019-10-31",4724.85,4724.85,4724.85,4724.85,0],["2019-11-01",4724.85,4724.85,4724.85,4724.85,0],["2019-11-04",4724.85,4724.85,4724.85,4724.85,400],["2019-11-05",4724.85,4724.85,4724.85,4724.85,0],["2019-11-06",4724.85,4724.85,4724.85,4724.85,0],["2019-11-07",4724.85,4724.85,4724.85,4724.85,0],["2019-11-08",4724.85,4724.85,4724.85,4724.85,0],["2019-11-11",4724.85,4724.85,4724.85,4724.85,0],["2019-11-12",4724.85,4724.85,4724.85,4724.85,0],["2019-11-13",4724.85,4724.85,4724.85,4724.85,0],["2019-11-14",4724.85,4724.85,4724.85,4724.85,0],["2019-11-15",4724.85,4724.85,4724.85,4724.85,0],["2019-11-18",4724.85,4724.85,4724.85,4724.85,0],["2019-11-19",4724.85,4724.85,4724.85,4724.85,0],["2019-11-20",4724.85,4724.85,4724.85,4724.85,0],["2019-11-21",4724.85,4724.85,4724.85,4724.85,0],["2019-11-22",4724.85,4724.85,4724.85,4724.85,0],["2019-11-25",4724.85,4724.85,4724.85,4724.85,0],["2019-11-26",4724.85,4724.85,4724.85,4724.85,0],["2019-11-27",4724.85,4724.85,4724.85,4724.85,0],["2019-11-28",4724.85,4724.85,4724.85,4724.85,0],["2019-11-29",4724.85,4724.85,4724.85,4724.85,0],["2019-12-02",4724.85,4724.85,4724.85,4724.85,0],["2019-12-03",4724.85,4724.85,4724.85,4724.85,0],["2019-12-04",4724.85,4724.85,4724.85,4724.85,0],["2019-12-05",4724.85,4724.85,4724.85,4724.85,0],["2019-12-06",4724.85,4724.85,4724.85,4724.85,0],["2019-12-09",4724.85,4724.85,4724.85,4724.85,0],["2019-12-10",4724.85,4724.85,4724.85,4724.85,0],["2019-12-11",4724.85,4724.85,4724.85,4724.85,0],["2019-12-12",4724.85,4724.85,4724.85,4724.85,0],["2019-12-13",4724.85,4724.85,4724.85,4724.85,0],["2019-12-16",4724.85,4724.85,4724.85,4724.85,0],["2019-12-17",4724.85,4724.85,4724.85,4724.85,0],["2019-12-18",4724.85,4724.85,4724.85,4724.85,0],["2019-12-19",4724.85,4724.85,4724.85,4724.85,0],["2019-12-20",4724.85,4724.85,4724.85,4724.85,0],["2019-12-23",4724.85,4724.85,4724.85,4724.85,0],["2019-12-24",4724.85,4724.85,4724.85,4724.85,0],["2019-12-25",4724.85,4724.85,4724.85,4724.85,0],["2019-12-26",4724.85,4724.85,4724.85,4724.85,0],["2019-12-27",4724.85,4724.85,4724.85,4724.85,0],["2019-12-30",4724.85,4724.85,4724.85,4724.85,0],["2019-12-31",4724.85,4724.85,4724.85,4724.85,0],["2020-01-02",4724.85,4724.85,4724.85,4724.85,0],["2020-01-03",4724.85,4724.85,4724.85,4724.85,0],["2020-01-06",4724.85,4724.85,4724.85,4724.85,0],["2020-01-07",4724.85,4724.85,4724.85,4724.85,0],["2020-01-08",4724.85,4724.85,4724.85,4724.85,0],["2020-01-09",4724.85,4724.85,4724.85,4724.85,0],["2020-01-10",4724.85,4724.85,4724.85,4724.85,0],["2020-01-13",4724.85,4724.85,4724.85,4724.85,0],["2020-01-14",4724.85,4724.85,4724.85,4724.85,0],["2020-01-15",4724.85,4724.85,4724.85,4724.85,0],["2020-01-16",4724.85,4724.85,4724.85,4724.85,0],["2020-01-17",4724.85,4724.85,4724.85,4724.85,0],["2020-01-20",4724.85,4724.85,4724.85,4724.85,0],["2020-01-21",4724.85,4724.85,4724.85,4724.85,0],["2020-01-22",4724.85,4724.85,4724.85,4724.85,0],["2020-01-30",4724.85,4724.85,4724.85,4724.85,0],["2020-01-31",4724.85,4724.85,4724.85,4724.85,0],["2020-02-03",4724.85,4724.85,4724.85,4724.85,0],["2020-02-04",4724.85,4724.85,4724.85,4724.85,0],["2020-02-05",4724.85,4724.85,4724.85,4724.85,0],["2020-02-06",4724.85,4724.85,4724.85,4724.85,0],["2020-02-07",4724.85,4724.85,4724.85,4724.85,0],["2020-02-10",4724.85,4724.85,4724.85,4724.85,0],["2020-02-11",4724.85,4724.85,4724.85,4724.85,0],["2020-02-12",4786.21,4786.21,4786.21,4786.21,1800],["2020-02-13",4908.93,4908.93,4908.93,4908.93,500],["2020-02-14",4908.93,4908.93,4908.93,4908.93,100],["2020-02-17",4908.93,4908.93,4908.93,4908.93,0],["2020-02-18",4908.93,4908.93,4908.93,4908.93,0],["2020-02-19",4908.93,4908.93,4908.93,4908.93,200],["2020-02-20",4908.93,4908.93,4908.93,4908.93,0],["2020-02-21",4479.4,4479.4,4479.4,4479.4,100],["2020-02-24",4479.4,4479.4,4479.4,4479.4,0],["2020-02-25",4479.4,4479.4,4479.4,4479.4,0],["2020-02-26",4847.57,4847.57,4847.57,4847.57,500],["2020-02-27",4418.04,4418.04,4418.04,4418.04,100],["2020-02-28",4418.04,4418.04,4418.04,4418.04,0],["2020-03-02",4418.04,4418.04,4418.04,4418.04,0],["2020-03-03",4418.04,4418.04,4418.04,4418.04,0],["2020-03-04",4418.04,4418.04,4418.04,4418.04,0],["2020-03-05",4418.04,4418.04,4418.04,4418.04,0],["2020-03-06",4418.04,4418.04,4418.04,4418.04,0],["2020-03-09",4418.04,4418.04,4418.04,4418.04,0],["2020-03-10",4418.04,4418.04,4418.04,4418.04,0],["2020-03-11",4418.04,4418.04,4418.04,4418.04,0],["2020-03-12",4418.04,4418.04,4418.04,4418.04,0],["2020-03-13",4418.04,4418.04,4418.04,4418.04,0],["2020-03-16",4418.04,4418.04,4418.04,4418.04,0],["2020-03-17",4418.04,4418.04,4418.04,4418.04,0],["2020-03-18",4418.04,4418.04,4418.04,4418.04,0],["2020-03-19",4418.04,4418.04,4418.04,4418.04,0],["2020-03-20",4418.04,4418.04,4418.04,4418.04,0],["2020-03-23",4418.04,4418.04,4418.04,4418.04,0],["2020-03-24",4418.04,4418.04,4418.04,4418.04,0],["2020-03-25",4418.04,4418.04,4418.04,4418.04,0],["2020-03-26",4418.04,4418.04,4418.04,4418.04,0],["2020-03-27",4418.04,4418.04,4418.04,4418.04,0],["2020-03-30",3988.51,3988.51,3988.51,3988.51,600],["2020-03-31",3988.51,3988.51,3988.51,3988.51,0],["2020-04-01",3988.51,3988.51,3988.51,3988.51,0],["2020-04-03",3988.51,3988.51,3988.51,3988.51,0],["2020-04-06",3988.51,3988.51,3988.51,3988.51,0],["2020-04-07",3988.51,3988.51,3988.51,3988.51,0],["2020-04-08",3988.51,3988.51,3988.51,3988.51,0],["2020-04-09",3988.51,3988.51,3988.51,3988.51,0],["2020-04-10",3988.51,3988.51,3988.51,3988.51,0],["2020-04-13",3988.51,3988.51,3988.51,3988.51,0],["2020-04-14",3988.51,3988.51,3988.51,3988.51,0],["2020-04-15",3988.51,3988.51,3988.51,3988.51,0],["2020-04-16",3988.51,3988.51,3988.51,3988.51,0],["2020-04-17",3988.51,3988.51,3988.51,3988.51,0],["2020-04-20",3988.51,3988.51,3988.51,3988.51,0],["2020-04-21",3988.51,3988.51,3988.51,3988.51,0],["2020-04-22",3988.51,3988.51,3988.51,3988.51,0],["2020-04-23",3988.51,3988.51,3988.51,3988.51,0],["2020-04-24",3988.51,3988.51,3988.51,3988.51,0],["2020-04-27",4356.68,4356.68,4356.68,4356.68,200],["2020-04-28",4356.68,4356.68,4356.68,4356.68,0],["2020-04-29",4356.68,4356.68,4356.68,4356.68,0],["2020-05-04",4356.68,4356.68,4356.68,4356.68,0],["2020-05-05",4356.68,4356.68,4356.68,4356.68,0],["2020-05-06",4356.68,4356.68,4356.68,4356.68,0],["2020-05-07",4356.68,4356.68,4356.68,4356.68,0],["2020-05-08",4356.68,4356.68,4356.68,4356.68,0],["2020-05-11",4786.21,4786.21,4786.21,4786.21,200],["2020-05-12",4786.21,4786.21,4786.21,4786.21,0],["2020-05-13",4786.21,4786.21,4786.21,4786.21,0],["2020-05-14",5215.74,5215.74,5215.74,5215.74,300],["2020-05-15",4724.85,4724.85,4724.85,4724.85,100],["2020-05-18",4724.85,4724.85,4724.85,4724.85,0],["2020-05-19",4724.85,4724.85,4724.85,4724.85,0],["2020-05-20",4724.85,4724.85,4724.85,4724.85,0],["2020-05-21",4724.85,4724.85,4724.85,4724.85,0],["2020-05-22",4724.85,4724.85,4724.85,4724.85,0],["2020-05-25",5154.38,5154.38,5154.38,5154.38,200],["2020-05-26",5154.38,5154.38,5154.38,5154.38,0],["2020-05-27",5154.38,5154.38,5154.38,5154.38,0],["2020-05-28",5154.38,5154.38,5154.38,5154.38,0],["2020-05-29",5154.38,5154.38,5154.38,5154.38,0],["2020-06-01",5645.28,5645.28,5645.28,5645.28,3600],["2020-06-02",5093.02,5093.02,5093.02,5093.02,100],["2020-06-03",5583.91,5583.91,5583.91,5583.91,1600],["2020-06-04",5031.66,5031.66,5031.66,5031.66,100],["2020-06-05",5522.55,5522.55,4540.76,4540.76,200],["2020-06-08",4908.93,4908.93,4908.93,4908.93,1200],["2020-06-09",4908.93,4908.93,4908.93,4908.93,0],["2020-06-10",4908.93,4908.93,4908.93,4908.93,0],["2020-06-11",5399.83,5399.83,5399.83,5399.83,100],["2020-06-12",5399.83,5399.83,5399.83,5399.83,0],["2020-06-15",5399.83,5399.83,5399.83,5399.83,400],["2020-06-16",5399.83,5890.72,4970.3,4970.3,4200],["2020-06-17",4970.3,4970.3,4970.3,4970.3,0],["2020-06-18",4970.3,4970.3,4970.3,4970.3,0],["2020-06-19",5461.19,5461.19,5031.66,5031.66,19000],["2020-06-22",5031.66,5031.66,5031.66,5031.66,10],["2020-06-23",5031.66,5031.66,5031.66,5031.66,0],["2020-06-24",4540.76,4540.76,4540.76,4540.76,100],["2020-06-25",4540.76,4540.76,4540.76,4540.76,0],["2020-06-26",4540.76,4540.76,4540.76,4540.76,0],["2020-06-29",4970.3,4970.3,4970.3,4970.3,100],["2020-06-30",4602.13,5461.19,4602.13,5461.19,8100],["2020-07-01",5461.19,5461.19,5461.19,5461.19,0],["2020-07-02",5952.08,5952.08,5952.08,5952.08,2000],["2020-07-03",5952.08,5952.08,5952.08,5952.08,0],["2020-07-06",5952.08,5952.08,5952.08,5952.08,0],["2020-07-07",5952.08,6136.17,5952.08,6136.17,15000],["2020-07-08",6074.81,6074.81,5829.36,6074.81,11900],["2020-07-09",6074.81,6074.81,6074.81,6074.81,3300],["2020-07-10",6074.81,6074.81,6074.81,6074.81,0],["2020-07-13",6074.81,6074.81,6074.81,6074.81,1700],["2020-07-14",6074.81,6197.53,5829.36,6197.53,13400],["2020-07-15",5829.36,6258.89,5583.91,6258.89,3500],["2020-07-16",5645.28,5706.64,5645.28,5645.28,13900],["2020-07-17",5645.28,5645.28,5645.28,5645.28,0],["2020-07-20",6074.81,6074.81,6074.81,6074.81,100],["2020-07-21",5645.28,5645.28,5645.28,5645.28,900],["2020-07-22",5522.55,5522.55,5522.55,5522.55,500],["2020-07-23",5522.55,5522.55,5522.55,5522.55,100],["2020-07-24",5952.08,5952.08,5952.08,5952.08,300],["2020-07-27",5399.83,5399.83,5399.83,5399.83,300],["2020-07-28",5399.83,5399.83,5399.83,5399.83,0],["2020-07-29",5829.36,5829.36,5154.38,5154.38,4500],["2020-07-30",5154.38,5154.38,5154.38,5154.38,0],["2020-07-31",5154.38,5154.38,5154.38,5154.38,0],["2020-08-03",5154.38,5154.38,5154.38,5154.38,0],["2020-08-04",5154.38,5154.38,5154.38,5154.38,0],["2020-08-05",5645.28,5645.28,5645.28,5645.28,200],["2020-08-06",6013.45,6136.17,5645.28,5645.28,10400],["2020-08-07",5829.36,5829.36,5829.36,5829.36,1000],["2020-08-10",6258.89,6258.89,6258.89,6258.89,1000],["2020-08-11",6258.89,6258.89,6258.89,6258.89,0],["2020-08-12",6258.89,6258.89,6258.89,6258.89,0],["2020-08-13",6136.17,6136.17,6136.17,6136.17,500],["2020-08-14",5890.72,5890.72,5829.36,5829.36,2000],["2020-08-17",5829.36,5829.36,5829.36,5829.36,0],["2020-08-18",6258.89,6381.62,6258.89,6381.62,7400],["2020-08-19",6381.62,6381.62,6381.62,6381.62,0],["2020-08-20",6811.15,6995.23,6811.15,6995.23,10000],["2020-08-21",6995.23,7056.59,6933.87,7056.59,4800],["2020-08-24",6749.79,7179.32,6749.79,7179.32,3900],["2020-08-25",6749.79,6749.79,6749.79,6749.79,1300],["2020-08-26",6394.53,7105.04,6394.53,7105.04,5000],["2020-08-27",6820.84,6820.84,6820.84,6820.84,1200],["2020-08-28",6465.58,6465.58,6465.58,6465.58,500],["2020-08-31",6465.58,6465.58,6465.58,6465.58,0],["2020-09-01",6039.28,6465.58,6039.28,6465.58,1600],["2020-09-03",6465.58,6465.58,6465.58,6465.58,0],["2020-09-04",6465.58,6465.58,6465.58,6465.58,0],["2020-09-07",6465.58,6465.58,6465.58,6465.58,0],["2020-09-08",6039.28,6039.28,6039.28,6039.28,300],["2020-09-09",6039.28,6039.28,6039.28,6039.28,100],["2020-09-10",6039.28,6039.28,6039.28,6039.28,4100],["2020-09-11",6039.28,6039.28,6039.28,6039.28,7300],["2020-09-14",6039.28,6039.28,6039.28,6039.28,0],["2020-09-15",6394.53,6394.53,6394.53,6394.53,1500],["2020-09-16",6394.53,6394.53,6394.53,6394.53,100],["2020-09-17",6394.53,6394.53,6394.53,6394.53,0],["2020-09-18",6039.28,6039.28,6039.28,6039.28,5500],["2020-09-21",6039.28,6039.28,6039.28,6039.28,0],["2020-09-22",6039.28,6039.28,6039.28,6039.28,100],["2020-09-23",6039.28,6323.48,6039.28,6323.48,6000],["2020-09-24",6323.48,6323.48,6323.48,6323.48,0],["2020-09-25",6323.48,6323.48,6323.48,6323.48,0],["2020-09-28",6323.48,6323.48,6323.48,6323.48,100],["2020-09-29",6323.48,6394.53,6323.48,6394.53,1200],["2020-09-30",6394.53,6394.53,6394.53,6394.53,100],["2020-10-01",6394.53,6394.53,6394.53,6394.53,0],["2020-10-02",6394.53,6394.53,6394.53,6394.53,0],["2020-10-05",6394.53,6394.53,6394.53,6394.53,0],["2020-10-06",6394.53,6394.53,6394.53,6394.53,0],["2020-10-07",6394.53,6394.53,6394.53,6394.53,0],["2020-10-08",6394.53,6394.53,6394.53,6394.53,0],["2020-10-09",6394.53,6394.53,6394.53,6394.53,0],["2020-10-12",6394.53,6394.53,6394.53,6394.53,0],["2020-10-13",6394.53,6394.53,6394.53,6394.53,0],["2020-10-14",6394.53,6394.53,6394.53,6394.53,0],["2020-10-15",6394.53,6394.53,6394.53,6394.53,0],["2020-10-16",6394.53,6394.53,6394.53,6394.53,0],["2020-10-19",6394.53,6394.53,6394.53,6394.53,0],["2020-10-20",6394.53,6394.53,6394.53,6394.53,0],["2020-10-21",6110.33,6110.33,6110.33,6110.33,100],["2020-10-22",6110.33,6110.33,6110.33,6110.33,0],["2020-10-23",6110.33,6110.33,6110.33,6110.33,0],["2020-10-26",6110.33,6110.33,6110.33,6110.33,0],["2020-10-27",6110.33,6110.33,6110.33,6110.33,0],["2020-10-28",6110.33,6110.33,6110.33,6110.33,0],["2020-10-29",6110.33,6110.33,6110.33,6110.33,0],["2020-10-30",6110.33,6110.33,6110.33,6110.33,0],["2020-11-02",6110.33,6110.33,6110.33,6110.33,0],["2020-11-03",6394.53,6394.53,6394.53,6394.53,2100],["2020-11-04",6394.53,6394.53,6394.53,6394.53,0],["2020-11-05",6394.53,6394.53,6394.53,6394.53,0],["2020-11-06",6536.63,6749.79,6536.63,6749.79,6000],["2020-11-09",6749.79,6749.79,6749.79,6749.79,0],["2020-11-10",6749.79,6749.79,6749.79,6749.79,0],["2020-11-11",6749.79,6749.79,6749.79,6749.79,0],["2020-11-12",6749.79,6749.79,6749.79,6749.79,0],["2020-11-13",6749.79,6749.79,6749.79,6749.79,0],["2020-11-16",6749.79,6749.79,6749.79,6749.79,0],["2020-11-17",6749.79,6749.79,6749.79,6749.79,0],["2020-11-18",6323.48,6323.48,6323.48,6323.48,100],["2020-11-19",6323.48,6323.48,6323.48,6323.48,0],["2020-11-20",6323.48,6323.48,6323.48,6323.48,0],["2020-11-23",6323.48,6323.48,6323.48,6323.48,0],["2020-11-24",6323.48,6323.48,6323.48,6323.48,0],["2020-11-25",6323.48,6323.48,6323.48,6323.48,0],["2020-11-26",6323.48,6323.48,6323.48,6323.48,0],["2020-11-27",6323.48,6323.48,6323.48,6323.48,0],["2020-11-30",6323.48,6323.48,6323.48,6323.48,0],["2020-12-01",6323.48,6323.48,6323.48,6323.48,0],["2020-12-02",6323.48,6323.48,6323.48,6323.48,0],["2020-12-03",6323.48,6323.48,6323.48,6323.48,0],["2020-12-04",6323.48,6323.48,6323.48,6323.48,0],["2020-12-07",6323.48,6323.48,6323.48,6323.48,0],["2020-12-08",6323.48,6323.48,6323.48,6323.48,0],["2020-12-09",6323.48,6323.48,6323.48,6323.48,100],["2020-12-10",6323.48,6323.48,6323.48,6323.48,0],["2020-12-11",6323.48,6323.48,6323.48,6323.48,0],["2020-12-14",6891.89,6891.89,6891.89,6891.89,2140],["2020-12-15",6891.89,6891.89,6891.89,6891.89,0],["2020-12-16",6891.89,6891.89,6891.89,6891.89,0],["2020-12-17",6891.89,6891.89,6891.89,6891.89,0],["2020-12-18",7105.04,7105.04,7105.04,7105.04,100],["2020-12-21",7105.04,7105.04,7105.04,7105.04,100],["2020-12-22",7105.04,7105.04,7105.04,7105.04,0],["2020-12-23",7105.04,7105.04,7105.04,7105.04,0],["2020-12-24",7105.04,7105.04,7105.04,7105.04,0],["2020-12-25",7460.29,7815.54,7460.29,7815.54,3000],["2020-12-28",7815.54,7815.54,7815.54,7815.54,0],["2020-12-29",7815.54,7815.54,7815.54,7815.54,0],["2020-12-30",7815.54,7815.54,7815.54,7815.54,0],["2020-12-31",7815.54,7815.54,7815.54,7815.54,0],["2021-01-04",7815.54,7815.54,7815.54,7815.54,0],["2021-01-05",7815.54,7815.54,7815.54,7815.54,0],["2021-01-06",7815.54,7815.54,7815.54,7815.54,5100],["2021-01-07",7815.54,7815.54,7815.54,7815.54,0],["2021-01-08",7815.54,7815.54,7815.54,7815.54,4900],["2021-01-11",8597.1,8597.1,8597.1,8597.1,100],["2021-01-12",8597.1,8597.1,8597.1,8597.1,0],["2021-01-13",9307.6,9307.6,9307.6,9307.6,100],["2021-01-14",10231.25,10231.25,8383.94,8383.94,300],["2021-01-15",9165.5,9165.5,9165.5,9165.5,100],["2021-01-18",10018.1,10018.1,10018.1,10018.1,100],["2021-01-19",10657.56,10657.56,9023.4,9023.4,300],["2021-01-20",8170.79,8170.79,8170.79,8170.79,100],["2021-01-21",8170.79,8170.79,8170.79,8170.79,100],["2021-01-22",7389.24,7389.24,7389.24,7389.24,100],["2021-01-25",7389.24,7389.24,6820.84,6820.84,200],["2021-01-26",7460.29,7460.29,7460.29,7460.29,11000],["2021-01-27",8028.69,8028.69,7957.64,7957.64,23700],["2021-01-28",7957.64,8668.15,7957.64,8668.15,2800],["2021-01-29",7815.54,9236.55,7815.54,9236.55,200],["2021-02-01",8312.89,8312.89,8312.89,8312.89,2400],["2021-02-02",8312.89,8312.89,8312.89,8312.89,0],["2021-02-03",8312.89,8312.89,8312.89,8312.89,0],["2021-02-04",8312.89,8312.89,8312.89,8312.89,2000],["2021-02-05",7531.34,7531.34,7531.34,7531.34,100],["2021-02-08",7531.34,7531.34,7531.34,7531.34,0],["2021-02-09",7531.34,7531.34,7531.34,7531.34,0],["2021-02-17",7531.34,7531.34,7531.34,7531.34,0],["2021-02-18",6891.89,6891.89,6891.89,6891.89,100],["2021-02-19",6891.89,6891.89,6891.89,6891.89,0],["2021-02-22",6536.63,6536.63,6536.63,6536.63,2000],["2021-02-23",6536.63,6536.63,6536.63,6536.63,0],["2021-02-24",6607.68,6607.68,6607.68,6607.68,1000],["2021-02-25",7247.14,7247.14,7247.14,7247.14,1900],["2021-02-26",6536.63,6536.63,6536.63,6536.63,100],["2021-03-01",6536.63,6536.63,6536.63,6536.63,100],["2021-03-02",6536.63,6536.63,6536.63,6536.63,0],["2021-03-03",7176.09,7176.09,6749.79,6749.79,600],["2021-03-04",6749.79,6749.79,6749.79,6749.79,0],["2021-03-05",6749.79,7105.04,6749.79,7105.04,1100],["2021-03-08",7105.04,7105.04,7105.04,7105.04,0],["2021-03-09",7105.04,7105.04,7105.04,7105.04,0],["2021-03-10",6820.84,6820.84,6820.84,6820.84,100],["2021-03-11",6891.89,6891.89,6891.89,6891.89,2800],["2021-03-12",7105.04,7531.34,7105.04,7531.34,13100],["2021-03-15",7531.34,7531.34,7531.34,7531.34,0],["2021-03-16",8241.84,8241.84,8241.84,8241.84,100],["2021-03-17",8241.84,8241.84,8241.84,8241.84,1000],["2021-03-18",8241.84,8241.84,8241.84,8241.84,0],["2021-03-19",7815.54,8170.79,7673.44,7673.44,8400],["2021-03-22",7673.44,7673.44,7673.44,7673.44,0],["2021-03-23",7673.44,7673.44,7673.44,7673.44,0],["2021-03-24",7744.49,7744.49,7460.29,7744.49,400],["2021-03-25",7460.29,7815.54,7105.04,7815.54,14000],["2021-03-26",7815.54,7815.54,7815.54,7815.54,200],["2021-03-29",7105.04,7105.04,7105.04,7105.04,400],["2021-03-30",7673.44,7673.44,7673.44,7673.44,200100],["2021-03-31",7673.44,7673.44,7673.44,7673.44,0],["2021-04-01",7957.64,7957.64,7531.34,7957.64,3000],["2021-04-02",7247.14,7957.64,7247.14,7957.64,200],["2021-04-05",7957.64,7957.64,7957.64,7957.64,0],["2021-04-06",8383.94,8383.94,8383.94,8383.94,100],["2021-04-07",7815.54,8028.69,7815.54,7886.59,9500],["2021-04-08",7176.09,7815.54,7176.09,7815.54,1100],["2021-04-09",8170.79,8241.84,7460.29,7957.64,11600],["2021-04-12",8170.79,8170.79,8028.69,8028.69,900],["2021-04-13",7815.54,7957.64,7815.54,7957.64,1500],["2021-04-14",7247.14,7957.64,7247.14,7957.64,9600],["2021-04-15",7957.64,7957.64,7957.64,7957.64,0],["2021-04-16",7957.64,7957.64,7957.64,7957.64,0],["2021-04-19",7957.64,7957.64,7957.64,7957.64,0],["2021-04-20",7957.64,7957.64,7957.64,7957.64,0],["2021-04-22",7815.54,8739.2,7247.14,7247.14,7700],["2021-04-23",7815.54,7815.54,7815.54,7815.54,100],["2021-04-26",7460.29,7815.54,7460.29,7815.54,1000],["2021-04-27",7673.44,7673.44,7673.44,7673.44,1100],["2021-04-28",7602.39,7602.39,7602.39,7602.39,1000],["2021-04-29",8028.69,8028.69,8028.69,8028.69,100],["2021-05-04",8028.69,8028.69,8028.69,8028.69,0],["2021-05-05",8028.69,8028.69,8028.69,8028.69,0],["2021-05-06",8028.69,8028.69,8028.69,8028.69,0],["2021-05-07",7957.64,7957.64,7460.29,7460.29,2800],["2021-05-10",7460.29,7460.29,7460.29,7460.29,0],["2021-05-11",7389.24,7460.29,7389.24,7460.29,1100],["2021-05-12",7105.04,7673.44,7105.04,7673.44,2200],["2021-05-13",7673.44,7673.44,7673.44,7673.44,0],["2021-05-14",7886.59,7886.59,7886.59,7886.59,100],["2021-05-17",7105.04,7744.49,7105.04,7744.49,500],["2021-05-18",7744.49,7744.49,7744.49,7744.49,0],["2021-05-19",8454.99,8454.99,8454.99,8454.99,100],["2021-05-20",7673.44,8099.74,7673.44,8099.74,3200],["2021-05-21",8099.74,8099.74,8099.74,8099.74,0],["2021-05-24",8099.74,8099.74,8099.74,8099.74,0],["2021-05-25",8099.74,8099.74,8099.74,8099.74,0],["2021-05-26",7318.19,7957.64,7318.19,7957.64,200],["2021-05-27",7957.64,7957.64,7957.64,7957.64,0],["2021-05-28",7176.09,7460.29,7176.09,7460.29,4500],["2021-05-31",7460.29,7460.29,7460.29,7460.29,0],["2021-06-01",6962.94,6962.94,6891.89,6891.89,1600],["2021-06-02",7389.24,7389.24,7389.24,7389.24,400],["2021-06-03",7389.24,7389.24,7389.24,7389.24,0],["2021-06-04",7389.24,7389.24,7389.24,7389.24,0],["2021-06-07",7389.24,7389.24,7389.24,7389.24,0],["2021-06-08",7389.24,7389.24,7389.24,7389.24,0],["2021-06-09",7389.24,7389.24,7389.24,7389.24,0],["2021-06-10",7744.49,8099.74,7744.49,7744.49,600],["2021-06-11",7744.49,7744.49,7744.49,7744.49,200],["2021-06-14",7389.24,7389.24,7389.24,7389.24,4000],["2021-06-15",7389.24,7886.59,7389.24,7886.59,600],["2021-06-16",8099.74,8099.74,8028.69,8099.74,3100],["2021-06-17",8099.74,8099.74,7957.64,7957.64,200],["2021-06-18",7815.54,7815.54,7815.54,7815.54,400],["2021-06-21",7033.99,8312.89,7033.99,8312.89,3100],["2021-06-22",8312.89,8312.89,8312.89,8312.89,0],["2021-06-23",8312.89,8312.89,8312.89,8312.89,0],["2021-06-24",7531.34,7673.44,7531.34,7673.44,1600],["2021-06-25",7673.44,7673.44,7673.44,7673.44,0],["2021-06-28",7673.44,7673.44,7673.44,7673.44,0],["2021-06-29",7673.44,7673.44,7673.44,7673.44,0],["2021-06-30",7673.44,7673.44,7673.44,7673.44,0],["2021-07-01",7673.44,7673.44,7673.44,7673.44,0],["2021-07-02",7673.44,7673.44,7673.44,7673.44,0],["2021-07-05",7460.29,7460.29,7460.29,7460.29,100],["2021-07-06",7389.24,7389.24,7389.24,7389.24,1000],["2021-07-07",7389.24,7389.24,7389.24,7389.24,0],["2021-07-08",7389.24,7389.24,7389.24,7389.24,0],["2021-07-09",7389.24,7389.24,7389.24,7389.24,0],["2021-07-12",7389.24,7389.24,7389.24,7389.24,0],["2021-07-13",7389.24,7389.24,7389.24,7389.24,0],["2021-07-14",7389.24,7389.24,7389.24,7389.24,0],["2021-07-15",7389.24,7389.24,7389.24,7389.24,0],["2021-07-16",7389.24,7389.24,7389.24,7389.24,0],["2021-07-19",7389.24,7389.24,7389.24,7389.24,0],["2021-07-20",7389.24,7389.24,7389.24,7389.24,0],["2021-07-21",7389.24,7389.24,7389.24,7389.24,0],["2021-07-22",7389.24,7389.24,7389.24,7389.24,0],["2021-07-23",7389.24,7389.24,7389.24,7389.24,0],["2021-07-26",7389.24,7389.24,7389.24,7389.24,0],["2021-07-27",7389.24,7389.24,7389.24,7389.24,0],["2021-07-28",7389.24,7389.24,7389.24,7389.24,0],["2021-07-29",7815.54,7815.54,7815.54,7815.54,100],["2021-07-30",7815.54,7815.54,7815.54,7815.54,0],["2021-08-02",7815.54,7815.54,7815.54,7815.54,0],["2021-08-03",7815.54,7815.54,7815.54,7815.54,100],["2021-08-04",7815.54,7815.54,7815.54,7815.54,0],["2021-08-05",7815.54,7815.54,7815.54,7815.54,0],["2021-08-06",7815.54,7815.54,7815.54,7815.54,0],["2021-08-09",7815.54,7815.54,7815.54,7815.54,0],["2021-08-10",7815.54,7815.54,7815.54,7815.54,0],["2021-08-11",7815.54,7815.54,7815.54,7815.54,0],["2021-08-12",7744.49,7886.59,7744.49,7886.59,400],["2021-08-13",7815.54,7815.54,7815.54,7815.54,100],["2021-08-16",7815.54,7815.54,7815.54,7815.54,0],["2021-08-17",8170.79,8241.84,7815.54,8241.84,4400],["2021-08-18",8241.84,8312.89,8170.79,8312.89,5400],["2021-08-19",8312.89,8312.89,8312.89,8312.89,0],["2021-08-20",8526.04,8526.04,8526.04,8526.04,100],["2021-08-23",8526.04,8668.15,8170.79,8170.79,10600],["2021-08-24",7460.29,7460.29,7460.29,7460.29,100],["2021-08-25",7460.29,7460.29,7460.29,7460.29,0],["2021-08-26",7460.29,7460.29,7460.29,7460.29,1000],["2021-08-27",8159.69,8159.69,8159.69,8159.69,4100],["2021-08-30",8936.8,8936.8,8703.67,8703.67,200],["2021-08-31",8625.96,9403.07,8081.98,8081.98,2400],["2021-09-01",8081.98,8081.98,8081.98,8081.98,0],["2021-09-06",8081.98,8081.98,8081.98,8081.98,0],["2021-09-07",8081.98,8081.98,8081.98,8081.98,1000],["2021-09-08",7382.58,7382.58,7304.87,7304.87,200],["2021-09-09",7304.87,7304.87,7304.87,7304.87,0],["2021-09-10",8004.27,8004.27,8004.27,8004.27,600],["2021-09-13",8004.27,8004.27,8004.27,8004.27,0],["2021-09-14",8004.27,8004.27,8004.27,8004.27,200],["2021-09-15",8237.4,8237.4,8237.4,8237.4,100],["2021-09-16",8237.4,8237.4,8237.4,8237.4,300],["2021-09-17",8159.69,8159.69,8159.69,8159.69,500],["2021-09-20",8081.98,8081.98,8081.98,8081.98,100],["2021-09-21",8081.98,8081.98,8081.98,8081.98,0],["2021-09-22",8081.98,8081.98,8081.98,8081.98,700],["2021-09-23",8081.98,8081.98,8081.98,8081.98,0],["2021-09-24",8548.25,8548.25,8548.25,8548.25,300],["2021-09-27",8548.25,8548.25,8548.25,8548.25,0],["2021-09-28",8548.25,8548.25,8548.25,8548.25,0],["2021-09-29",8548.25,8548.25,8548.25,8548.25,0],["2021-09-30",8548.25,8548.25,8548.25,8548.25,0],["2021-10-01",8548.25,8548.25,8548.25,8548.25,0],["2021-10-04",8237.4,8237.4,8237.4,8237.4,200],["2021-10-05",8237.4,8237.4,8237.4,8237.4,0],["2021-10-06",8237.4,8237.4,8237.4,8237.4,0],["2021-10-07",8237.4,8237.4,8237.4,8237.4,100],["2021-10-08",8237.4,8237.4,8237.4,8237.4,0],["2021-10-11",7926.56,7926.56,7926.56,7926.56,2200],["2021-10-12",8159.69,8159.69,7926.56,7926.56,10100],["2021-10-13",8081.98,8159.69,8081.98,8159.69,3500],["2021-10-14",8315.11,8703.67,8315.11,8703.67,1000],["2021-10-15",8703.67,8703.67,8703.67,8703.67,0],["2021-10-18",8159.69,8159.69,8159.69,8159.69,1400],["2021-10-19",8159.69,8159.69,8159.69,8159.69,2000],["2021-10-20",8159.69,8159.69,8159.69,8159.69,500],["2021-10-21",8081.98,8159.69,8004.27,8159.69,2100],["2021-10-22",8004.27,8237.4,8004.27,8237.4,2600],["2021-10-25",8237.4,8470.54,8237.4,8315.11,11400],["2021-10-26",8315.11,8315.11,8237.4,8237.4,5700],["2021-10-27",8237.4,8237.4,8237.4,8237.4,5200],["2021-10-28",8315.11,8703.67,8315.11,8703.67,9100],["2021-10-29",8703.67,8859.09,8548.25,8548.25,1200],["2021-11-01",8859.09,9403.07,8859.09,9247.65,300],["2021-11-02",8548.25,8548.25,8470.54,8548.25,4800],["2021-11-03",8548.25,8548.25,8392.83,8548.25,3900],["2021-11-04",8392.83,8392.83,8159.69,8237.4,2800],["2021-11-05",8159.69,9014.52,8159.69,9014.52,7600],["2021-11-08",8936.8,8936.8,8781.38,8781.38,3700],["2021-11-09",8703.67,8859.09,8703.67,8781.38,3900],["2021-11-10",8703.67,8703.67,8703.67,8703.67,2000],["2021-11-11",8859.09,8859.09,8781.38,8781.38,2500],["2021-11-12",9014.52,9014.52,9014.52,9014.52,5200],["2021-11-15",9014.52,9169.94,9014.52,9169.94,1800],["2021-11-16",9169.94,9247.65,9169.94,9247.65,7200],["2021-11-17",9325.36,9558.5,9325.36,9403.07,6800],["2021-11-18",9480.78,9480.78,9325.36,9325.36,2800],["2021-11-19",9325.36,9325.36,8936.8,9092.23,3000],["2021-11-22",9092.23,9092.23,8315.11,8470.54,2500],["2021-11-23",8548.25,8936.8,8548.25,8936.8,2300],["2021-11-24",8936.8,8936.8,8703.67,8703.67,3300],["2021-11-25",8703.67,8703.67,8703.67,8703.67,0],["2021-11-26",9014.52,9014.52,8859.09,8859.09,200],["2021-11-29",8548.25,8859.09,8548.25,8859.09,2500],["2021-11-30",8548.25,9092.23,8548.25,9092.23,1100],["2021-12-01",8936.8,9325.36,8936.8,9325.36,7900],["2021-12-02",9325.36,9325.36,9325.36,9325.36,700],["2021-12-03",9325.36,9325.36,8936.8,8936.8,1100],["2021-12-06",8936.8,8936.8,8936.8,8936.8,0],["2021-12-07",8936.8,8936.8,8936.8,8936.8,3000],["2021-12-08",8625.96,8781.38,8548.25,8781.38,4500],["2021-12-09",8625.96,8625.96,8548.25,8548.25,1900],["2021-12-10",8548.25,8548.25,8548.25,8548.25,3000],["2021-12-13",8548.25,9014.52,8548.25,9014.52,2400],["2021-12-14",8548.25,8936.8,8548.25,8936.8,400],["2021-12-15",8936.8,8936.8,8936.8,8936.8,3300],["2021-12-16",8936.8,8936.8,8936.8,8936.8,3000],["2021-12-17",8936.8,8936.8,8548.25,8936.8,2400],["2021-12-20",8781.38,9014.52,8781.38,9014.52,77900],["2021-12-21",9014.52,9403.07,9014.52,9403.07,15400],["2021-12-22",9325.36,9403.07,9325.36,9403.07,1200],["2021-12-23",9480.78,9480.78,9325.36,9325.36,9000],["2021-12-24",9325.36,9325.36,9247.65,9247.65,2500],["2021-12-27",9325.36,9325.36,9325.36,9325.36,14500],["2021-12-28",9325.36,9403.07,9325.36,9403.07,3700],["2021-12-29",9480.78,9480.78,9480.78,9480.78,1700],["2021-12-30",9480.78,9480.78,9480.78,9480.78,800],["2021-12-31",9325.36,9325.36,9325.36,9325.36,1700],["2022-01-04",9325.36,9325.36,9325.36,9325.36,1000],["2022-01-05",9325.36,9325.36,9325.36,9325.36,0],["2022-01-06",9713.92,9713.92,9713.92,9713.92,300],["2022-01-07",9325.36,10102.48,9325.36,10102.48,74400],["2022-01-10",9947.05,9947.05,9947.05,9947.05,800],["2022-01-11",9947.05,9947.05,9947.05,9947.05,0],["2022-01-12",9947.05,9947.05,9947.05,9947.05,0],["2022-01-13",9947.05,9947.05,9947.05,9947.05,0],["2022-01-14",9869.34,9869.34,9869.34,9869.34,200],["2022-01-17",8936.8,9869.34,8936.8,9869.34,800],["2022-01-18",8936.8,9791.63,8936.8,9791.63,300],["2022-01-19",9791.63,9791.63,9791.63,9791.63,0],["2022-01-20",9713.92,10724.17,9713.92,10102.48,7500],["2022-01-21",10102.48,10102.48,10102.48,10102.48,0],["2022-01-24",9791.63,9791.63,9791.63,9791.63,1400],["2022-01-25",9325.36,9325.36,9325.36,9325.36,100],["2022-01-26",9325.36,9325.36,9325.36,9325.36,300],["2022-01-27",9480.78,9480.78,9480.78,9480.78,900],["2022-01-28",9713.92,9713.92,9713.92,9713.92,1200],["2022-02-07",10102.48,10102.48,10102.48,10102.48,10000],["2022-02-08",10102.48,10102.48,10102.48,10102.48,300],["2022-02-09",10102.48,10102.48,10102.48,10102.48,0],["2022-02-10",10257.9,10257.9,10257.9,10257.9,100],["2022-02-11",10257.9,11112.72,10257.9,10335.61,1100],["2022-02-14",10335.61,10335.61,10335.61,10335.61,1300],["2022-02-15",10335.61,10335.61,10335.61,10335.61,0],["2022-02-16",9325.36,9325.36,9325.36,9325.36,100],["2022-02-17",10257.9,10257.9,10257.9,10257.9,400],["2022-02-18",11268.15,11268.15,10879.59,11268.15,3600],["2022-02-21",10257.9,11656.7,10180.19,10257.9,700],["2022-02-22",10257.9,10257.9,9403.07,9403.07,400],["2022-02-23",10335.61,10335.61,10335.61,10335.61,18600],["2022-02-24",10879.59,11345.86,9558.5,10957.3,2700],["2022-02-25",11268.15,11268.15,11268.15,11268.15,1300],["2022-02-28",11268.15,11268.15,11268.15,11268.15,0],["2022-03-01",11578.99,11578.99,11578.99,11578.99,100],["2022-03-02",11578.99,11578.99,11578.99,11578.99,0],["2022-03-03",11268.15,11268.15,11190.43,11190.43,400],["2022-03-04",11112.72,12278.39,11112.72,12200.68,500],["2022-03-07",13055.51,13055.51,11035.01,11035.01,400],["2022-03-08",11268.15,11268.15,11268.15,11268.15,9800],["2022-03-09",12278.39,12278.39,12200.68,12200.68,200],["2022-03-10",13133.22,13133.22,12278.39,12278.39,800],["2022-03-11",12822.37,13210.93,12822.37,13210.93,1100],["2022-03-14",13210.93,13210.93,13210.93,13210.93,0],["2022-03-15",13133.22,13133.22,11889.84,11889.84,2200],["2022-03-16",10724.17,10724.17,10724.17,10724.17,1100],["2022-03-17",10957.3,10957.3,10957.3,10957.3,400],["2022-03-18",10957.3,10957.3,10957.3,10957.3,0],["2022-03-21",10957.3,10957.3,10957.3,10957.3,300],["2022-03-22",10957.3,10957.3,10957.3,10957.3,0],["2022-03-23",10491.03,10646.45,10491.03,10568.74,5400],["2022-03-24",10568.74,10568.74,10568.74,10568.74,0],["2022-03-25",10801.88,10801.88,10801.88,10801.88,100],["2022-03-28",10801.88,10801.88,10801.88,10801.88,0],["2022-03-29",10879.59,10879.59,10879.59,10879.59,600],["2022-03-30",10879.59,10879.59,10879.59,10879.59,0],["2022-03-31",10879.59,10879.59,10879.59,10879.59,0],["2022-04-01",11268.15,11268.15,11268.15,11268.15,500],["2022-04-04",11268.15,11268.15,11268.15,11268.15,0],["2022-04-05",12045.26,12045.26,11035.01,11035.01,400],["2022-04-06",11035.01,11035.01,11035.01,11035.01,0],["2022-04-07",11345.86,11345.86,11345.86,11345.86,1000],["2022-04-08",10491.03,11112.72,10491.03,11112.72,200],["2022-04-12",11112.72,11112.72,11112.72,11112.72,0],["2022-04-13",11112.72,11112.72,11112.72,11112.72,300],["2022-04-14",11112.72,11112.72,11112.72,11112.72,500],["2022-04-15",11268.15,11268.15,11268.15,11268.15,500],["2022-04-18",11268.15,11268.15,11268.15,11268.15,0],["2022-04-19",11345.86,11812.12,11345.86,11812.12,4600],["2022-04-20",11656.7,11656.7,11656.7,11656.7,100],["2022-04-21",11656.7,11656.7,11656.7,11656.7,0],["2022-04-22",11656.7,11656.7,11656.7,11656.7,0],["2022-04-25",11345.86,12278.39,11268.15,12278.39,6700],["2022-04-26",11268.15,11268.15,11268.15,11268.15,200],["2022-04-27",11268.15,11268.15,11268.15,11268.15,0],["2022-04-28",11268.15,11268.15,11268.15,11268.15,0],["2022-04-29",11268.15,11268.15,11268.15,11268.15,0],["2022-05-04",11345.86,11345.86,11345.86,11345.86,100],["2022-05-05",11345.86,11345.86,11345.86,11345.86,0],["2022-05-06",12045.26,12045.26,12045.26,12045.26,100],["2022-05-09",12045.26,12045.26,12045.26,12045.26,0],["2022-05-10",12045.26,12045.26,12045.26,12045.26,0],["2022-05-11",12045.26,12045.26,12045.26,12045.26,0],["2022-05-12",12045.26,12045.26,12045.26,12045.26,0],["2022-05-13",12045.26,12045.26,12045.26,12045.26,1800],["2022-05-16",12045.26,12045.26,12045.26,12045.26,0],["2022-05-17",12045.26,12045.26,12045.26,12045.26,0],["2022-05-18",12045.26,12045.26,12045.26,12045.26,0],["2022-05-19",12045.26,12045.26,12045.26,12045.26,0],["2022-05-20",12045.26,12045.26,12045.26,12045.26,0],["2022-05-23",12045.26,12045.26,12045.26,12045.26,0],["2022-05-24",12045.26,12045.26,12045.26,12045.26,0],["2022-05-25",12045.26,12045.26,12045.26,12045.26,0],["2022-05-26",12045.26,12045.26,12045.26,12045.26,0],["2022-05-27",12045.26,12045.26,12045.26,12045.26,0],["2022-05-30",11268.15,11268.15,11268.15,11268.15,2500],["2022-05-31",11268.15,11268.15,11268.15,11268.15,0],["2022-06-01",11268.15,11268.15,11268.15,11268.15,0],["2022-06-02",11268.15,11268.15,11268.15,11268.15,100],["2022-06-03",11268.15,11268.15,11268.15,11268.15,0],["2022-06-06",11268.15,11268.15,11268.15,11268.15,0],["2022-06-07",11268.15,11268.15,11268.15,11268.15,700],["2022-06-08",11268.15,11268.15,11268.15,11268.15,0],["2022-06-09",11268.15,11268.15,11268.15,11268.15,0],["2022-06-10",11268.15,11268.15,11268.15,11268.15,0],["2022-06-13",11268.15,11268.15,11268.15,11268.15,0],["2022-06-14",11268.15,11268.15,11268.15,11268.15,0],["2022-06-15",11268.15,11268.15,11268.15,11268.15,0],["2022-06-16",11268.15,11268.15,11268.15,11268.15,0],["2022-06-17",11268.15,11268.15,11268.15,11268.15,500],["2022-06-20",11812.12,11812.12,11812.12,11812.12,200],["2022-06-21",11812.12,11812.12,11812.12,11812.12,0],["2022-06-22",11812.12,11812.12,11812.12,11812.12,0],["2022-06-23",11812.12,11812.12,11812.12,11812.12,0],["2022-06-24",11812.12,11812.12,11812.12,11812.12,0],["2022-06-27",11812.12,11812.12,11812.12,11812.12,0],["2022-06-28",11812.12,11812.12,11812.12,11812.12,0],["2022-06-29",11812.12,11812.12,11812.12,11812.12,0],["2022-06-30",11812.12,11812.12,11812.12,11812.12,0],["2022-07-01",11812.12,11812.12,11812.12,11812.12,0],["2022-07-04",11812.12,11812.12,11812.12,11812.12,0],["2022-07-05",11812.12,11812.12,11812.12,11812.12,0],["2022-07-06",11812.12,11812.12,11812.12,11812.12,0],["2022-07-07",11812.12,11812.12,11812.12,11812.12,0],["2022-07-08",11812.12,11812.12,11812.12,11812.12,0],["2022-07-11",11812.12,11812.12,11812.12,11812.12,0],["2022-07-12",11812.12,11812.12,11812.12,11812.12,0],["2022-07-13",11812.12,11812.12,11812.12,11812.12,0],["2022-07-14",11812.12,11812.12,11812.12,11812.12,0],["2022-07-15",11812.12,11812.12,11812.12,11812.12,0],["2022-07-18",11812.12,11812.12,11812.12,11812.12,0],["2022-07-19",11812.12,11812.12,11812.12,11812.12,0],["2022-07-20",11812.12,11812.12,11812.12,11812.12,0],["2022-07-21",11967.55,12045.26,11967.55,12045.26,200],["2022-07-22",12045.26,12045.26,12045.26,12045.26,0],["2022-07-25",12045.26,12045.26,12045.26,12045.26,0],["2022-07-26",12045.26,12045.26,12045.26,12045.26,2000],["2022-07-27",12045.26,12045.26,12045.26,12045.26,0],["2022-07-28",12045.26,12045.26,12045.26,12045.26,0],["2022-07-29",12045.26,12200.68,12045.26,12200.68,2000],["2022-08-01",12200.68,12200.68,12200.68,12200.68,0],["2022-08-02",13366.35,13366.35,13366.35,13366.35,100],["2022-08-03",13366.35,13366.35,13366.35,13366.35,0],["2022-08-04",13366.35,13366.35,13366.35,13366.35,0],["2022-08-05",13366.35,13366.35,13366.35,13366.35,0],["2022-08-08",13366.35,13366.35,13366.35,13366.35,0],["2022-08-09",13366.35,13366.35,13366.35,13366.35,1100],["2022-08-10",13366.35,13366.35,13366.35,13366.35,0],["2022-08-11",13366.35,13366.35,13366.35,13366.35,0],["2022-08-12",13366.35,13366.35,13366.35,13366.35,0],["2022-08-15",13366.35,13366.35,13366.35,13366.35,0],["2022-08-16",13366.35,13366.35,13366.35,13366.35,0],["2022-08-17",13910.33,13910.33,13910.33,13910.33,100],["2022-08-18",13988.04,13988.04,13988.04,13988.04,200],["2022-08-19",13988.04,13988.04,13988.04,13988.04,0],["2022-08-22",14376.6,14454.31,14376.6,14454.31,600],["2022-08-23",14454.31,14765.16,14454.31,14532.02,500],["2022-08-24",14609.73,14609.73,14609.73,14609.73,300],["2022-08-25",14609.73,14609.73,14609.73,14609.73,0],["2022-08-26",14609.73,14609.73,14609.73,14609.73,0],["2022-08-29",14609.73,14609.73,14609.73,14609.73,0],["2022-08-30",13258.54,13258.54,13258.54,13258.54,200],["2022-08-31",13258.54,13258.54,13258.54,13258.54,0],["2022-09-05",13174.09,13174.09,13174.09,13174.09,400],["2022-09-06",13174.09,13174.09,13174.09,13174.09,600],["2022-09-07",13174.09,13174.09,13174.09,13174.09,0],["2022-09-08",13174.09,13174.09,13174.09,13174.09,0],["2022-09-09",13174.09,13174.09,13174.09,13174.09,0],["2022-09-12",12329.6,12329.6,12329.6,12329.6,100],["2022-09-13",12329.6,12329.6,12329.6,12329.6,0],["2022-09-14",12329.6,12329.6,12329.6,12329.6,0],["2022-09-15",12329.6,12329.6,12329.6,12329.6,0],["2022-09-16",12329.6,12329.6,12329.6,12329.6,500],["2022-09-19",12329.6,12329.6,12329.6,12329.6,0],["2022-09-20",12329.6,12329.6,12329.6,12329.6,0],["2022-09-21",13511.89,13511.89,13511.89,13511.89,100],["2022-09-22",13511.89,13511.89,13511.89,13511.89,0],["2022-09-23",14863.08,14863.08,14863.08,14863.08,100],["2022-09-26",14863.08,14863.08,14863.08,14863.08,0],["2022-09-27",14863.08,14863.08,14863.08,14863.08,0],["2022-09-28",14863.08,14863.08,14863.08,14863.08,0],["2022-09-29",14863.08,14863.08,14863.08,14863.08,0],["2022-09-30",14863.08,14863.08,14863.08,14863.08,0],["2022-10-03",14863.08,14863.08,14863.08,14863.08,0],["2022-10-04",14863.08,14863.08,14863.08,14863.08,0],["2022-10-05",13427.44,13427.44,13427.44,13427.44,200],["2022-10-06",13427.44,13427.44,13427.44,13427.44,0],["2022-10-07",13089.65,13089.65,13089.65,13089.65,100],["2022-10-10",13089.65,13089.65,13089.65,13089.65,0],["2022-10-11",13089.65,13089.65,13089.65,13089.65,0],["2022-10-12",13089.65,13089.65,13089.65,13089.65,0],["2022-10-13",13089.65,13089.65,13089.65,13089.65,0],["2022-10-14",13089.65,13089.65,13089.65,13089.65,0],["2022-10-17",13089.65,13089.65,13089.65,13089.65,0],["2022-10-18",13089.65,13089.65,13089.65,13089.65,0],["2022-10-19",13089.65,13089.65,13089.65,13089.65,0],["2022-10-20",13089.65,13089.65,13089.65,13089.65,0],["2022-10-21",13089.65,13089.65,13089.65,13089.65,0],["2022-10-24",13089.65,13089.65,13089.65,13089.65,0],["2022-10-25",13089.65,13089.65,13089.65,13089.65,0],["2022-10-26",13089.65,13089.65,13089.65,13089.65,0],["2022-10-27",13089.65,13089.65,13089.65,13089.65,0],["2022-10-28",13089.65,13089.65,13089.65,13089.65,0],["2022-10-31",13089.65,13089.65,13089.65,13089.65,0],["2022-11-01",13089.65,13089.65,13089.65,13089.65,0],["2022-11-02",13089.65,13089.65,13089.65,13089.65,0],["2022-11-03",13089.65,13089.65,13089.65,13089.65,0],["2022-11-04",13089.65,13089.65,13089.65,13089.65,0],["2022-11-07",13089.65,13089.65,13089.65,13089.65,2600],["2022-11-08",13089.65,13089.65,13089.65,13089.65,100],["2022-11-09",13089.65,13089.65,13089.65,13089.65,0],["2022-11-10",13089.65,13089.65,13089.65,13089.65,0],["2022-11-11",13089.65,13089.65,13089.65,13089.65,0],["2022-11-14",13089.65,13089.65,13089.65,13089.65,0],["2022-11-15",13089.65,13089.65,13089.65,13089.65,0],["2022-11-16",13089.65,13089.65,13089.65,13089.65,0],["2022-11-17",13089.65,13089.65,13089.65,13089.65,0],["2022-11-18",13089.65,13089.65,13089.65,13089.65,0],["2022-11-21",13089.65,13089.65,13089.65,13089.65,0],["2022-11-22",13089.65,13089.65,13089.65,13089.65,0],["2022-11-23",13089.65,13089.65,13089.65,13089.65,0],["2022-11-24",13089.65,13089.65,13089.65,13089.65,0],["2022-11-25",13089.65,13089.65,13089.65,13089.65,0],["2022-11-28",13089.65,13089.65,13089.65,13089.65,0],["2022-11-29",13089.65,13089.65,13089.65,13089.65,0],["2022-11-30",13089.65,13089.65,13089.65,13089.65,0],["2022-12-01",13089.65,13089.65,13089.65,13089.65,0],["2022-12-02",13089.65,13089.65,13089.65,13089.65,0],["2022-12-05",13089.65,13089.65,13089.65,13089.65,0],["2022-12-06",13089.65,13089.65,13089.65,13089.65,0],["2022-12-07",13089.65,13089.65,13089.65,13089.65,0],["2022-12-08",14356.39,14356.39,14356.39,14356.39,100],["2022-12-09",14356.39,14356.39,14356.39,14356.39,0],["2022-12-12",14271.94,14271.94,12920.75,12920.75,45500],["2022-12-13",12920.75,12920.75,12920.75,12920.75,0],["2022-12-14",12920.75,12920.75,12920.75,12920.75,0],["2022-12-15",14187.49,14187.49,14187.49,14187.49,100],["2022-12-16",14187.49,14187.49,14187.49,14187.49,0],["2022-12-19",14187.49,14187.49,14187.49,14187.49,100],["2022-12-20",14187.49,14187.49,14187.49,14187.49,0],["2022-12-21",14187.49,14187.49,14187.49,14187.49,0],["2022-12-22",14187.49,14187.49,14187.49,14187.49,0],["2022-12-23",14187.49,14187.49,14187.49,14187.49,0],["2022-12-26",14187.49,14187.49,14187.49,14187.49,0],["2022-12-27",14187.49,15538.68,14187.49,15538.68,1700],["2022-12-28",15707.57,17058.76,15707.57,17058.76,200],["2022-12-29",16974.31,18747.75,16974.31,18747.75,1100],["2022-12-30",18578.85,20183.39,18578.85,20183.39,31500],["2023-01-03",20183.39,22125.72,20183.39,22125.72,700],["2023-01-04",23645.81,23645.81,22125.72,22125.72,200],["2023-01-05",22125.72,22125.72,22125.72,22125.72,0],["2023-01-06",22125.72,22125.72,22125.72,22125.72,0],["2023-01-09",22125.72,22125.72,22125.72,22125.72,0],["2023-01-10",22125.72,22125.72,22125.72,22125.72,0],["2023-01-11",22125.72,22125.72,22125.72,22125.72,0],["2023-01-12",22125.72,22125.72,22125.72,22125.72,0],["2023-01-13",22125.72,22125.72,22125.72,22125.72,0],["2023-01-16",22125.72,22125.72,22125.72,22125.72,0],["2023-01-17",22125.72,22125.72,22125.72,22125.72,0],["2023-01-18",22125.72,22125.72,22125.72,22125.72,0],["2023-01-19",22125.72,24321.41,22125.72,24321.41,200],["2023-01-27",24321.41,26685.99,24321.41,26685.99,200],["2023-01-30",29135.02,29135.02,29135.02,29135.02,100],["2023-01-31",32006.29,32006.29,32006.29,32006.29,100],["2023-02-01",32006.29,32006.29,32006.29,32006.29,0],["2023-02-02",32006.29,32006.29,32006.29,32006.29,0],["2023-02-03",32006.29,32006.29,32006.29,32006.29,0],["2023-02-06",32006.29,32006.29,32006.29,32006.29,0],["2023-02-07",32006.29,32006.29,32006.29,32006.29,0],["2023-02-08",32006.29,32006.29,32006.29,32006.29,0],["2023-02-09",32006.29,32006.29,32006.29,32006.29,0],["2023-02-10",32006.29,32006.29,32006.29,32006.29,0],["2023-02-13",32006.29,32006.29,32006.29,32006.29,0],["2023-02-14",32006.29,32006.29,32006.29,32006.29,0],["2023-02-15",32006.29,32006.29,32006.29,32006.29,0],["2023-02-16",32006.29,32006.29,32006.29,32006.29,0],["2023-02-17",32006.29,32006.29,32006.29,32006.29,0],["2023-02-20",28881.67,28881.67,28881.67,28881.67,100],["2023-02-21",28881.67,28881.67,28881.67,28881.67,0],["2023-02-22",28881.67,28881.67,28881.67,28881.67,0],["2023-02-23",28881.67,28881.67,28881.67,28881.67,0],["2023-02-24",28881.67,28881.67,28881.67,28881.67,0],["2023-02-27",28881.67,28881.67,28881.67,28881.67,0],["2023-02-28",28881.67,28881.67,28881.67,28881.67,0],["2023-03-01",28881.67,28881.67,28881.67,28881.67,0],["2023-03-02",28881.67,28881.67,28881.67,28881.67,0],["2023-03-03",28881.67,28881.67,28881.67,28881.67,0],["2023-03-06",28881.67,28881.67,28881.67,28881.67,0],["2023-03-07",28881.67,28881.67,28881.67,28881.67,0],["2023-03-08",28881.67,28881.67,28881.67,28881.67,0],["2023-03-09",28881.67,28881.67,28881.67,28881.67,0],["2023-03-10",28881.67,28881.67,28881.67,28881.67,0],["2023-03-13",28881.67,28881.67,28881.67,28881.67,0],["2023-03-14",28881.67,28881.67,28881.67,28881.67,0],["2023-03-15",28881.67,28881.67,28881.67,28881.67,0],["2023-03-16",28881.67,28881.67,28881.67,28881.67,0],["2023-03-17",28881.67,28881.67,28881.67,28881.67,0],["2023-03-20",28881.67,28881.67,28881.67,28881.67,0],["2023-03-21",28881.67,28881.67,28881.67,28881.67,0],["2023-03-22",28881.67,28881.67,28881.67,28881.67,0],["2023-03-23",28881.67,28881.67,28881.67,28881.67,0],["2023-03-24",28881.67,28881.67,28881.67,28881.67,0],["2023-03-27",28881.67,28881.67,28881.67,28881.67,0],["2023-03-28",28881.67,28881.67,28881.67,28881.67,0],["2023-03-29",28881.67,28881.67,28881.67,28881.67,0],["2023-03-30",28881.67,28881.67,28881.67,28881.67,0],["2023-03-31",28881.67,28881.67,28881.67,28881.67,0],["2023-04-03",28881.67,28881.67,28881.67,28881.67,0],["2023-04-04",28881.67,28881.67,28881.67,28881.67,0],["2023-04-05",28881.67,28881.67,28881.67,28881.67,0],["2023-04-06",28881.67,28881.67,28881.67,28881.67,0],["2023-04-07",28881.67,28881.67,28881.67,28881.67,0],["2023-04-10",28881.67,28881.67,28881.67,28881.67,0],["2023-04-11",28881.67,28881.67,28881.67,28881.67,0],["2023-04-12",28881.67,28881.67,28881.67,28881.67,0],["2023-04-13",28881.67,28881.67,28881.67,28881.67,0],["2023-04-14",28881.67,28881.67,28881.67,28881.67,0],["2023-04-17",28881.67,28881.67,28881.67,28881.67,0],["2023-04-18",28881.67,28881.67,28881.67,28881.67,0],["2023-04-19",28881.67,28881.67,28881.67,28881.67,0],["2023-04-20",28881.67,28881.67,28881.67,28881.67,0],["2023-04-21",28881.67,28881.67,28881.67,28881.67,0],["2023-04-24",28881.67,28881.67,28881.67,28881.67,0],["2023-04-25",28881.67,28881.67,28881.67,28881.67,0],["2023-04-26",28881.67,28881.67,28881.67,28881.67,0],["2023-04-27",28881.67,28881.67,28881.67,28881.67,0],["2023-04-28",28881.67,28881.67,28881.67,28881.67,0],["2023-05-04",28881.67,28881.67,28881.67,28881.67,0],["2023-05-05",28881.67,28881.67,28881.67,28881.67,0],["2023-05-08",28881.67,28881.67,28881.67,28881.67,0],["2023-05-09",26010.39,26010.39,26010.39,26010.39,400],["2023-05-10",26010.39,26010.39,26010.39,26010.39,0],["2023-05-11",26010.39,26010.39,26010.39,26010.39,0],["2023-05-12",26010.39,26010.39,26010.39,26010.39,0],["2023-05-15",26010.39,26010.39,26010.39,26010.39,0],["2023-05-16",26010.39,26010.39,26010.39,26010.39,0],["2023-05-17",23476.91,23476.91,23476.91,23476.91,400],["2023-05-18",23476.91,23476.91,23476.91,23476.91,0],["2023-05-19",23476.91,23476.91,23476.91,23476.91,0],["2023-05-22",21196.78,21196.78,21196.78,21196.78,100],["2023-05-23",21196.78,21196.78,21196.78,21196.78,0],["2023-05-24",21196.78,21196.78,21196.78,21196.78,0],["2023-05-25",21196.78,21196.78,21196.78,21196.78,0],["2023-05-26",21196.78,21196.78,21196.78,21196.78,0],["2023-05-29",21196.78,21196.78,21196.78,21196.78,0],["2023-05-30",21196.78,21196.78,21196.78,21196.78,0],["2023-05-31",21196.78,21196.78,21196.78,21196.78,100],["2023-06-01",21196.78,21196.78,21196.78,21196.78,0],["2023-06-02",21196.78,21196.78,21196.78,21196.78,0],["2023-06-05",20267.84,20267.84,20267.84,20267.84,100],["2023-06-06",20267.84,20267.84,20267.84,20267.84,0],["2023-06-07",20267.84,20267.84,20267.84,20267.84,0],["2023-06-08",20267.84,20267.84,20267.84,20267.84,1300],["2023-06-09",20267.84,20267.84,20267.84,20267.84,0],["2023-06-12",20267.84,20267.84,20267.84,20267.84,0],["2023-06-13",20267.84,20267.84,20267.84,20267.84,0],["2023-06-14",20267.84,20267.84,20267.84,20267.84,0],["2023-06-15",20267.84,20267.84,20267.84,20267.84,0],["2023-06-16",20267.84,20267.84,20267.84,20267.84,0],["2023-06-19",20267.84,20267.84,20267.84,20267.84,0],["2023-06-20",20267.84,20267.84,20267.84,20267.84,0],["2023-06-21",20267.84,20267.84,20267.84,20267.84,0],["2023-06-22",19845.59,19845.59,18241.05,18241.05,1100],["2023-06-23",18241.05,18241.05,18241.05,18241.05,0],["2023-06-26",18241.05,18241.05,18241.05,18241.05,0],["2023-06-27",16467.62,16467.62,16467.62,16467.62,800],["2023-06-28",16467.62,16467.62,16467.62,16467.62,300],["2023-06-29",16467.62,16467.62,16467.62,16467.62,300],["2023-06-30",16467.62,16467.62,16467.62,16467.62,0],["2023-07-03",16467.62,16467.62,16467.62,16467.62,0],["2023-07-04",16467.62,16467.62,16467.62,16467.62,0],["2023-07-05",16467.62,16467.62,16467.62,16467.62,0],["2023-07-06",16467.62,16467.62,16467.62,16467.62,0],["2023-07-07",16467.62,16467.62,16467.62,16467.62,0],["2023-07-10",16467.62,16467.62,16467.62,16467.62,0],["2023-07-11",16467.62,16467.62,16467.62,16467.62,0],["2023-07-12",16383.17,16383.17,16383.17,16383.17,100],["2023-07-13",16298.72,16298.72,16298.72,16298.72,100],["2023-07-14",16298.72,16298.72,16298.72,16298.72,0],["2023-07-17",16298.72,16298.72,16298.72,16298.72,0],["2023-07-18",16298.72,16298.72,16298.72,16298.72,0],["2023-07-19",16298.72,16298.72,16298.72,16298.72,0],["2023-07-20",16298.72,16298.72,16298.72,16298.72,0],["2023-07-21",16298.72,16298.72,16298.72,16298.72,0],["2023-07-24",16298.72,16298.72,16298.72,16298.72,0],["2023-07-25",16298.72,16298.72,16298.72,16298.72,0],["2023-07-26",16298.72,16298.72,16298.72,16298.72,0],["2023-07-27",16298.72,16298.72,16298.72,16298.72,100],["2023-07-28",16298.72,16298.72,16298.72,16298.72,0],["2023-07-31",16298.72,16298.72,16298.72,16298.72,0],["2023-08-01",16298.72,16298.72,16298.72,16298.72,0],["2023-08-02",16298.72,16298.72,16298.72,16298.72,0],["2023-08-03",16298.72,16298.72,16298.72,16298.72,0],["2023-08-04",16298.72,16298.72,16298.72,16298.72,0],["2023-08-07",16298.72,16298.72,16298.72,16298.72,0],["2023-08-08",16298.72,16298.72,16298.72,16298.72,0],["2023-08-09",16298.72,16298.72,16298.72,16298.72,0],["2023-08-10",16298.72,16298.72,16298.72,16298.72,0],["2023-08-11",16298.72,16298.72,16298.72,16298.72,0],["2023-08-14",16298.72,16298.72,16298.72,16298.72,0],["2023-08-15",16298.72,16298.72,16298.72,16298.72,0],["2023-08-16",14778.63,14778.63,14778.63,14778.63,7000],["2023-08-17",14778.63,14778.63,14778.63,14778.63,0],["2023-08-18",14778.63,14778.63,14778.63,14778.63,0],["2023-08-21",14778.63,14778.63,14778.63,14778.63,0],["2023-08-22",14778.63,14778.63,14778.63,14778.63,0],["2023-08-23",14778.63,14778.63,14778.63,14778.63,0],["2023-08-24",14778.63,14778.63,14778.63,14778.63,0],["2023-08-25",14778.63,14778.63,14778.63,14778.63,0],["2023-08-28",14778.63,14778.63,14778.63,14778.63,0],["2023-08-29",14778.63,14778.63,14778.63,14778.63,0],["2023-08-30",14778.63,14778.63,14778.63,14778.63,0],["2023-08-31",14778.63,14778.63,14778.63,14778.63,0],["2023-09-05",14778.63,14778.63,14778.63,14778.63,0],["2023-09-06",14778.63,14778.63,14778.63,14778.63,0],["2023-09-07",14778.63,14778.63,14778.63,14778.63,0],["2023-09-08",14778.63,14778.63,14778.63,14778.63,600],["2023-09-11",14778.63,14778.63,14778.63,14778.63,0],["2023-09-12",14778.63,14778.63,14778.63,14778.63,0],["2023-09-13",14778.63,14778.63,14778.63,14778.63,0],["2023-09-14",14778.63,14778.63,14778.63,14778.63,0],["2023-09-15",14778.63,14778.63,14778.63,14778.63,0],["2023-09-18",14778.63,14778.63,14778.63,14778.63,0],["2023-09-19",14778.63,14778.63,14778.63,14778.63,0],["2023-09-20",14778.63,14778.63,14778.63,14778.63,0],["2023-09-21",14778.63,14778.63,14778.63,14778.63,0],["2023-09-22",14778.63,14778.63,14778.63,14778.63,0],["2023-09-25",14778.63,14778.63,14778.63,14778.63,0],["2023-09-26",14778.63,14778.63,14778.63,14778.63,0],["2023-09-27",14778.63,14778.63,14778.63,14778.63,0],["2023-09-28",14778.63,14778.63,14778.63,14778.63,0],["2023-09-29",14778.63,14778.63,14778.63,14778.63,0],["2023-10-02",14778.63,14778.63,14778.63,14778.63,0],["2023-10-03",14778.63,14778.63,14778.63,14778.63,0],["2023-10-04",14778.63,14778.63,14778.63,14778.63,0],["2023-10-05",14778.63,14778.63,14778.63,14778.63,0],["2023-10-06",14778.63,14778.63,14778.63,14778.63,0],["2023-10-09",14778.63,14778.63,14778.63,14778.63,0],["2023-10-10",14778.63,14778.63,14778.63,14778.63,0],["2023-10-11",14778.63,14778.63,14778.63,14778.63,0],["2023-10-12",14778.63,14778.63,14609.73,14609.73,1000],["2023-10-13",14609.73,14609.73,14609.73,14609.73,0],["2023-10-16",14609.73,14609.73,14609.73,14609.73,0],["2023-10-17",14609.73,14609.73,14609.73,14609.73,0],["2023-10-18",14609.73,14609.73,14609.73,14609.73,0],["2023-10-19",14609.73,14609.73,14609.73,14609.73,0],["2023-10-20",14609.73,14609.73,14609.73,14609.73,0],["2023-10-23",14609.73,14609.73,14609.73,14609.73,300],["2023-10-24",14609.73,14609.73,14609.73,14609.73,0],["2023-10-25",14609.73,14609.73,14609.73,14609.73,0],["2023-10-26",14609.73,14609.73,14609.73,14609.73,0],["2023-10-27",14609.73,14609.73,14609.73,14609.73,0],["2023-10-30",14609.73,14609.73,14609.73,14609.73,0],["2023-10-31",14609.73,14609.73,14609.73,14609.73,0],["2023-11-01",14609.73,14609.73,14609.73,14609.73,0],["2023-11-02",14609.73,14609.73,14609.73,14609.73,0],["2023-11-03",14609.73,14609.73,14609.73,14609.73,0],["2023-11-06",14609.73,14609.73,14609.73,14609.73,0],["2023-11-07",14609.73,14609.73,14609.73,14609.73,0],["2023-11-08",14609.73,14609.73,14609.73,14609.73,0],["2023-11-09",14609.73,14609.73,14609.73,14609.73,0],["2023-11-10",14609.73,14609.73,14609.73,14609.73,0],["2023-11-13",15996.73,15996.73,15996.73,15996.73,100],["2023-11-14",15996.73,15996.73,15996.73,15996.73,0],["2023-11-15",15996.73,15996.73,15996.73,15996.73,0],["2023-11-16",15996.73,15996.73,15996.73,15996.73,0],["2023-11-17",15996.73,15996.73,15996.73,15996.73,0],["2023-11-20",17568.67,17568.67,17568.67,17568.67,100],["2023-11-21",17568.67,17568.67,17568.67,17568.67,0],["2023-11-22",17568.67,17568.67,17568.67,17568.67,0],["2023-11-23",17568.67,17568.67,17568.67,17568.67,0],["2023-11-24",17568.67,17568.67,17568.67,17568.67,0],["2023-11-27",17568.67,17568.67,17568.67,17568.67,0],["2023-11-28",17568.67,17568.67,17568.67,17568.67,0],["2023-11-29",17568.67,17568.67,17568.67,17568.67,0],["2023-11-30",17568.67,17568.67,17568.67,17568.67,0],["2023-12-01",17568.67,17568.67,17568.67,17568.67,0],["2023-12-04",17568.67,17568.67,17568.67,17568.67,0],["2023-12-05",17568.67,17568.67,17568.67,17568.67,0],["2023-12-06",17568.67,17568.67,17568.67,17568.67,0],["2023-12-07",17568.67,17568.67,17568.67,17568.67,0],["2023-12-08",17568.67,17568.67,17568.67,17568.67,0],["2023-12-11",17568.67,17568.67,17568.67,17568.67,0],["2023-12-12",17568.67,17568.67,17568.67,17568.67,0],["2023-12-13",17568.67,17568.67,17568.67,17568.67,0],["2023-12-14",17568.67,17568.67,17568.67,17568.67,0],["2023-12-15",17568.67,17568.67,17568.67,17568.67,0],["2023-12-18",17568.67,17568.67,17568.67,17568.67,0],["2023-12-19",17568.67,17568.67,17568.67,17568.67,0],["2023-12-20",17568.67,17568.67,17568.67,17568.67,0],["2023-12-21",18493.33,18493.33,18493.33,18493.33,300],["2023-12-22",18493.33,18493.33,18493.33,18493.33,0],["2023-12-25",18493.33,18493.33,18493.33,18493.33,0],["2023-12-26",18493.33,18493.33,18493.33,18493.33,0],["2023-12-27",18493.33,18493.33,18493.33,18493.33,0],["2023-12-28",18493.33,18493.33,18493.33,18493.33,0],["2023-12-29",18493.33,18493.33,18493.33,18493.33,0],["2024-01-02",18493.33,18493.33,18493.33,18493.33,0],["2024-01-03",18493.33,18493.33,18493.33,18493.33,0],["2024-01-04",18493.33,18493.33,18493.33,18493.33,0],["2024-01-05",18493.33,18493.33,18493.33,18493.33,0],["2024-01-08",18493.33,18493.33,18493.33,18493.33,0],["2024-01-09",18493.33,18493.33,18493.33,18493.33,2400],["2024-01-10",18493.33,18493.33,18493.33,18493.33,100],["2024-01-11",18493.33,18493.33,18493.33,18493.33,0],["2024-01-12",18493.33,18493.33,18493.33,18493.33,0],["2024-01-15",18493.33,18493.33,18493.33,18493.33,0],["2024-01-16",18493.33,18493.33,18493.33,18493.33,0],["2024-01-17",18493.33,18493.33,18493.33,18493.33,0],["2024-01-18",18493.33,18493.33,18493.33,18493.33,0],["2024-01-19",18493.33,18493.33,18493.33,18493.33,0],["2024-01-22",18493.33,18493.33,18493.33,18493.33,0],["2024-01-23",18493.33,18493.33,18493.33,18493.33,0],["2024-01-24",18493.33,18493.33,18493.33,18493.33,0],["2024-01-25",18493.33,18493.33,18493.33,18493.33,0],["2024-01-26",18493.33,18493.33,18493.33,18493.33,0],["2024-01-29",18493.33,18493.33,18493.33,18493.33,0],["2024-01-30",18493.33,18493.33,18493.33,18493.33,0],["2024-01-31",18493.33,18493.33,18493.33,18493.33,0],["2024-02-01",18493.33,18493.33,18493.33,18493.33,0],["2024-02-02",18493.33,18493.33,18493.33,18493.33,0],["2024-02-05",18493.33,18493.33,18493.33,18493.33,0],["2024-02-06",18493.33,18493.33,18493.33,18493.33,0],["2024-02-07",18493.33,18493.33,18493.33,18493.33,0],["2024-02-15",18493.33,18493.33,18493.33,18493.33,0],["2024-02-16",18493.33,18493.33,18493.33,18493.33,0],["2024-02-19",18493.33,18493.33,18493.33,18493.33,0],["2024-02-20",18493.33,18493.33,18493.33,18493.33,0],["2024-02-21",18493.33,18493.33,18493.33,18493.33,0],["2024-02-22",18493.33,18493.33,18493.33,18493.33,0],["2024-02-23",18493.33,18493.33,18493.33,18493.33,0],["2024-02-26",18955.67,18955.67,18955.67,18955.67,1000],["2024-02-27",18955.67,18955.67,18955.67,18955.67,0],["2024-02-28",18955.67,18955.67,18955.67,18955.67,0],["2024-02-29",18955.67,18955.67,18955.67,18955.67,300],["2024-03-01",18955.67,18955.67,18955.67,18955.67,0],["2024-03-04",18955.67,18955.67,18955.67,18955.67,0],["2024-03-05",18955.67,18955.67,18955.67,18955.67,0],["2024-03-06",18955.67,18955.67,18955.67,18955.67,0],["2024-03-07",18955.67,18955.67,18955.67,18955.67,0],["2024-03-08",18955.67,18955.67,18955.67,18955.67,0],["2024-03-11",19418.0,20342.67,19418.0,20342.67,8000],["2024-03-12",20342.67,20342.67,20342.67,20342.67,0],["2024-03-13",20342.67,20342.67,20342.67,20342.67,0],["2024-03-14",20342.67,20342.67,20342.67,20342.67,0],["2024-03-15",20342.67,20342.67,20342.67,20342.67,0],["2024-03-18",20342.67,20342.67,20342.67,20342.67,0],["2024-03-19",20342.67,20342.67,20342.67,20342.67,0],["2024-03-20",20342.67,20342.67,20342.67,20342.67,0],["2024-03-21",20342.67,20342.67,20342.67,20342.67,0],["2024-03-22",20342.67,20342.67,20342.67,20342.67,0],["2024-03-25",20342.67,20342.67,20342.67,20342.67,0],["2024-03-26",22192.0,22192.0,22192.0,22192.0,1000],["2024-03-27",22192.0,22192.0,22192.0,22192.0,0],["2024-03-28",22192.0,22192.0,22192.0,22192.0,0],["2024-03-29",22192.0,22192.0,22192.0,22192.0,0],["2024-04-01",22192.0,22192.0,22192.0,22192.0,0],["2024-04-02",22192.0,22192.0,22192.0,22192.0,1000],["2024-04-03",22192.0,22192.0,22192.0,22192.0,0],["2024-04-04",22192.0,22192.0,22192.0,22192.0,0],["2024-04-05",22192.0,22192.0,22192.0,22192.0,0],["2024-04-08",22192.0,22192.0,22192.0,22192.0,0],["2024-04-09",22192.0,22192.0,22192.0,22192.0,0],["2024-04-10",22192.0,22192.0,22192.0,22192.0,0],["2024-04-11",22192.0,22192.0,22192.0,22192.0,0],["2024-04-12",22192.0,22192.0,22192.0,22192.0,0],["2024-04-15",22192.0,22192.0,22192.0,22192.0,0],["2024-04-16",22192.0,22192.0,22192.0,22192.0,0],["2024-04-17",20065.27,20065.27,20065.27,20065.27,200],["2024-04-19",20065.27,20065.27,20065.27,20065.27,0],["2024-04-22",20065.27,20065.27,20065.27,20065.27,0],["2024-04-23",20065.27,20065.27,20065.27,20065.27,0],["2024-04-24",20065.27,20065.27,20065.27,20065.27,0],["2024-04-25",18123.47,18123.47,18123.47,18123.47,200],["2024-04-26",18123.47,18123.47,18123.47,18123.47,0],["2024-05-02",18123.47,18123.47,18123.47,18123.47,0],["2024-05-03",18123.47,18123.47,18123.47,18123.47,0],["2024-05-06",18123.47,18123.47,18123.47,18123.47,0],["2024-05-07",18123.47,18123.47,18123.47,18123.47,0],["2024-05-08",18123.47,18123.47,18123.47,18123.47,0],["2024-05-09",18123.47,18123.47,18123.47,18123.47,0],["2024-05-10",18123.47,18123.47,18123.47,18123.47,0],["2024-05-13",18123.47,18123.47,18123.47,18123.47,0],["2024-05-14",18123.47,18123.47,18123.47,18123.47,0],["2024-05-15",18123.47,18123.47,18123.47,18123.47,0],["2024-05-16",18123.47,18123.47,18123.47,18123.47,0],["2024-05-17",18123.47,18123.47,18123.47,18123.47,0],["2024-05-20",18123.47,18123.47,18123.47,18123.47,0],["2024-05-21",18123.47,18123.47,18123.47,18123.47,0],["2024-05-22",18123.47,18123.47,18123.47,18123.47,0],["2024-05-23",18123.47,18123.47,18123.47,18123.47,0],["2024-05-24",18123.47,18123.47,18123.47,18123.47,0],["2024-05-27",18123.47,18123.47,18123.47,18123.47,0],["2024-05-28",18123.47,18123.47,18123.47,18123.47,0],["2024-05-29",18123.47,18123.47,18123.47,18123.47,0],["2024-05-30",18123.47,18123.47,18123.47,18123.47,0],["2024-05-31",18123.47,18123.47,18123.47,18123.47,0],["2024-06-03",18123.47,18123.47,18123.47,18123.47,0],["2024-06-04",18123.47,18123.47,18123.47,18123.47,0],["2024-06-05",18123.47,18123.47,18123.47,18123.47,0],["2024-06-06",18123.47,18123.47,18123.47,18123.47,0],["2024-06-07",18123.47,18123.47,18123.47,18123.47,0],["2024-06-10",18123.47,18123.47,18123.47,18123.47,0],["2024-06-11",18123.47,18123.47,18123.47,18123.47,0],["2024-06-12",18123.47,18123.47,18123.47,18123.47,0],["2024-06-13",18123.47,18123.47,18123.47,18123.47,0],["2024-06-14",18123.47,18123.47,18123.47,18123.47,0],["2024-06-17",19880.33,19880.33,19880.33,19880.33,100],["2024-06-18",19880.33,19880.33,19880.33,19880.33,0],["2024-06-19",19880.33,19880.33,19880.33,19880.33,0],["2024-06-20",21822.13,21822.13,21822.13,21822.13,100],["2024-06-21",23948.87,23948.87,23948.87,23948.87,100],["2024-06-24",23948.87,23948.87,23948.87,23948.87,0],["2024-06-25",23948.87,23948.87,23948.87,23948.87,1000],["2024-06-26",23948.87,23948.87,23948.87,23948.87,0],["2024-06-27",23948.87,23948.87,23948.87,23948.87,0],["2024-06-28",23948.87,23948.87,23948.87,23948.87,0],["2024-07-01",23948.87,23948.87,23948.87,23948.87,0],["2024-07-02",23948.87,23948.87,23948.87,23948.87,0],["2024-07-03",23948.87,23948.87,23948.87,23948.87,0],["2024-07-04",23948.87,23948.87,23948.87,23948.87,0],["2024-07-05",23948.87,23948.87,23948.87,23948.87,0],["2024-07-08",23948.87,23948.87,23948.87,23948.87,0],["2024-07-09",23948.87,23948.87,23948.87,23948.87,0],["2024-07-10",23948.87,23948.87,23948.87,23948.87,0],["2024-07-11",21637.2,21637.2,21637.2,21637.2,100],["2024-07-12",21637.2,21637.2,21637.2,21637.2,0],["2024-07-15",21637.2,21637.2,21637.2,21637.2,0],["2024-07-16",21637.2,21637.2,21637.2,21637.2,0],["2024-07-17",21637.2,21637.2,21637.2,21637.2,0],["2024-07-18",21637.2,21637.2,21637.2,21637.2,0],["2024-07-19",19510.47,23763.93,19510.47,23763.93,200],["2024-07-22",26075.6,26075.6,26075.6,26075.6,100],["2024-07-23",28664.67,28664.67,28664.67,28664.67,300],["2024-07-24",31346.2,31346.2,31346.2,31346.2,100],["2024-07-25",31346.2,31346.2,31346.2,31346.2,0],["2024-07-26",34397.6,34397.6,34397.6,34397.6,100],["2024-07-29",34397.6,34397.6,34397.6,34397.6,0],["2024-07-30",34397.6,34397.6,34397.6,34397.6,0],["2024-07-31",34397.6,34397.6,34397.6,34397.6,0],["2024-08-01",34397.6,34397.6,34397.6,34397.6,0],["2024-08-02",34397.6,34397.6,34397.6,34397.6,0],["2024-08-05",34397.6,34397.6,34397.6,34397.6,0],["2024-08-06",34397.6,34397.6,34397.6,34397.6,0],["2024-08-07",37818.87,37818.87,37818.87,37818.87,100],["2024-08-08",37818.87,37818.87,37818.87,37818.87,0],["2024-08-09",37818.87,37818.87,37818.87,37818.87,0],["2024-08-12",37818.87,37818.87,37818.87,37818.87,0],["2024-08-13",37818.87,37818.87,37818.87,37818.87,0],["2024-08-14",37818.87,37818.87,37818.87,37818.87,0],["2024-08-15",37818.87,37818.87,37818.87,37818.87,0],["2024-08-16",37818.87,37818.87,37818.87,37818.87,0],["2024-08-19",37818.87,37818.87,37818.87,37818.87,0],["2024-08-20",34120.2,34120.2,34120.2,34120.2,100],["2024-08-21",34120.2,34120.2,34120.2,34120.2,0],["2024-08-22",34120.2,34120.2,34120.2,34120.2,0],["2024-08-23",34120.2,34120.2,34120.2,34120.2,0],["2024-08-26",34120.2,34120.2,34120.2,34120.2,0],["2024-08-27",34120.2,34120.2,34120.2,34120.2,0],["2024-08-28",34120.2,34120.2,34120.2,34120.2,0],["2024-08-29",34120.2,34120.2,34120.2,34120.2,0],["2024-08-30",34120.2,34120.2,34120.2,34120.2,0],["2024-09-04",34120.2,34120.2,34120.2,34120.2,0],["2024-09-05",34120.2,34120.2,34120.2,34120.2,0],["2024-09-06",34120.2,34120.2,34120.2,34120.2,0],["2024-09-09",34120.2,34120.2,34120.2,34120.2,0],["2024-09-10",34120.2,34120.2,34120.2,34120.2,0],["2024-09-11",34120.2,34120.2,34120.2,34120.2,0],["2024-09-12",34120.2,34120.2,34120.2,34120.2,0],["2024-09-13",34120.2,34120.2,34120.2,34120.2,0],["2024-09-16",34120.2,34120.2,34120.2,34120.2,0],["2024-09-17",34120.2,34120.2,34120.2,34120.2,0],["2024-09-18",34120.2,34120.2,34120.2,34120.2,0],["2024-09-19",34120.2,34120.2,34120.2,34120.2,0],["2024-09-20",34120.2,34120.2,34120.2,34120.2,0],["2024-09-23",34120.2,34120.2,34120.2,34120.2,0],["2024-09-24",34120.2,34120.2,34120.2,34120.2,0],["2024-09-25",34120.2,34120.2,34120.2,34120.2,0],["2024-09-26",34120.2,34120.2,34120.2,34120.2,0],["2024-09-27",34120.2,34120.2,34120.2,34120.2,0],["2024-09-30",34120.2,34120.2,34120.2,34120.2,0],["2024-10-01",34120.2,34120.2,34120.2,34120.2,0],["2024-10-02",34120.2,34120.2,34120.2,34120.2,0],["2024-10-03",34120.2,34120.2,34120.2,34120.2,0],["2024-10-04",34120.2,34120.2,34120.2,34120.2,0],["2024-10-07",34120.2,34120.2,34120.2,34120.2,0],["2024-10-08",34120.2,34120.2,34120.2,34120.2,0],["2024-10-09",34120.2,34120.2,34120.2,34120.2,0],["2024-10-10",34120.2,34120.2,34120.2,34120.2,0],["2024-10-11",34120.2,34120.2,34120.2,34120.2,0],["2024-10-14",34120.2,34120.2,34120.2,34120.2,0],["2024-10-15",34120.2,34120.2,34120.2,34120.2,0],["2024-10-16",34120.2,34120.2,34120.2,34120.2,0],["2024-10-17",34120.2,34120.2,34120.2,34120.2,0],["2024-10-18",34120.2,34120.2,34120.2,34120.2,0],["2024-10-21",34120.2,34120.2,34120.2,34120.2,0],["2024-10-22",34120.2,34120.2,34120.2,34120.2,0],["2024-10-23",34120.2,34120.2,34120.2,34120.2,0],["2024-10-24",34120.2,34120.2,34120.2,34120.2,0],["2024-10-25",34120.2,34120.2,34120.2,34120.2,0],["2024-10-28",34120.2,34120.2,34120.2,34120.2,0],["2024-10-29",34120.2,34120.2,34120.2,34120.2,0],["2024-10-30",34120.2,34120.2,34120.2,34120.2,0],["2024-10-31",34120.2,34120.2,34120.2,34120.2,0],["2024-11-01",34120.2,34120.2,34120.2,34120.2,0],["2024-11-04",34120.2,34120.2,34120.2,34120.2,0],["2024-11-05",34120.2,34120.2,34120.2,34120.2,0],["2024-11-06",34120.2,34120.2,34120.2,34120.2,0],["2024-11-07",34120.2,34120.2,34120.2,34120.2,0],["2024-11-08",34120.2,34120.2,34120.2,34120.2,0],["2024-11-11",34120.2,34120.2,34120.2,34120.2,0],["2024-11-12",34120.2,34120.2,34120.2,34120.2,0],["2024-11-13",34120.2,34120.2,34120.2,34120.2,0],["2024-11-14",30791.4,30791.4,30791.4,30791.4,500],["2024-11-15",30791.4,30791.4,30791.4,30791.4,0],["2024-11-18",30791.4,30791.4,30791.4,30791.4,0],["2024-11-19",30791.4,30791.4,30791.4,30791.4,0],["2024-11-20",30791.4,30791.4,30791.4,30791.4,0],["2024-11-21",30791.4,30791.4,30791.4,30791.4,0],["2024-11-22",30791.4,30791.4,30791.4,30791.4,0],["2024-11-25",30791.4,30791.4,30791.4,30791.4,0],["2024-11-26",30791.4,30791.4,30791.4,30791.4,0],["2024-11-27",30791.4,30791.4,30791.4,30791.4,0],["2024-11-28",30791.4,30791.4,30791.4,30791.4,0],["2024-11-29",30791.4,30791.4,30791.4,30791.4,0],["2024-12-02",27740.0,27740.0,27740.0,27740.0,600],["2024-12-03",27740.0,27740.0,27740.0,27740.0,0],["2024-12-04",27740.0,27740.0,27740.0,27740.0,0],["2024-12-05",27740.0,27740.0,27740.0,27740.0,0],["2024-12-06",27740.0,27740.0,27740.0,27740.0,0],["2024-12-09",27740.0,27740.0,27740.0,27740.0,0],["2024-12-10",27740.0,27740.0,27740.0,27740.0,0],["2024-12-11",27740.0,27740.0,27740.0,27740.0,0],["2024-12-12",27740.0,27740.0,27740.0,27740.0,0],["2024-12-13",27740.0,27740.0,27740.0,27740.0,0],["2024-12-16",27740.0,27740.0,27740.0,27740.0,0],["2024-12-17",27740.0,27740.0,27740.0,27740.0,0],["2024-12-18",27740.0,27740.0,27740.0,27740.0,0],["2024-12-19",27740.0,27740.0,27740.0,27740.0,0],["2024-12-20",27740.0,27740.0,27740.0,27740.0,0],["2024-12-23",27740.0,27740.0,27740.0,27740.0,0],["2024-12-24",27740.0,27740.0,27740.0,27740.0,0],["2024-12-25",27740.0,27740.0,27740.0,27740.0,0],["2024-12-26",27740.0,27740.0,27740.0,27740.0,0],["2024-12-27",27740.0,27740.0,27740.0,27740.0,0],["2024-12-30",27740.0,27740.0,27740.0,27740.0,0],["2024-12-31",26505.0,27740.0,26505.0,27740.0,33700],["2025-01-02",27740.0,27740.0,27740.0,27740.0,0],["2025-01-03",27740.0,27740.0,27740.0,27740.0,0],["2025-01-06",27740.0,27740.0,27740.0,27740.0,0],["2025-01-07",27740.0,27740.0,27740.0,27740.0,0],["2025-01-08",27740.0,27740.0,27740.0,27740.0,0],["2025-01-09",27740.0,27740.0,27740.0,27740.0,0],["2025-01-10",27740.0,27740.0,27740.0,27740.0,0],["2025-01-13",27740.0,27740.0,27740.0,27740.0,0],["2025-01-14",27740.0,27740.0,27740.0,27740.0,0],["2025-01-15",27740.0,27740.0,27740.0,27740.0,0],["2025-01-16",27740.0,27740.0,27740.0,27740.0,0],["2025-01-17",27740.0,27740.0,27740.0,27740.0,0],["2025-01-20",27740.0,27740.0,27740.0,27740.0,0],["2025-01-21",27740.0,27740.0,27740.0,27740.0,0],["2025-01-22",27740.0,27740.0,27740.0,27740.0,0],["2025-01-23",27740.0,27740.0,27740.0,27740.0,0],["2025-01-24",27740.0,27740.0,27740.0,27740.0,0],["2025-02-03",27740.0,27740.0,27740.0,27740.0,0],["2025-02-04",27740.0,27740.0,27740.0,27740.0,0],["2025-02-05",27740.0,27740.0,27740.0,27740.0,0],["2025-02-06",27740.0,27740.0,27740.0,27740.0,0],["2025-02-07",27740.0,27740.0,27740.0,27740.0,200],["2025-02-10",27740.0,27740.0,27740.0,27740.0,0],["2025-02-11",27740.0,27740.0,27740.0,27740.0,0],["2025-02-12",27740.0,27740.0,27740.0,27740.0,0],["2025-02-13",27740.0,27740.0,27740.0,27740.0,0],["2025-02-14",27740.0,27740.0,27740.0,27740.0,0],["2025-02-17",27740.0,27740.0,27740.0,27740.0,0],["2025-02-18",27740.0,27740.0,27740.0,27740.0,0],["2025-02-19",27740.0,27740.0,27740.0,27740.0,0],["2025-02-20",27740.0,27740.0,27740.0,27740.0,0],["2025-02-21",27740.0,27740.0,27740.0,27740.0,0],["2025-02-24",27740.0,27740.0,27740.0,27740.0,100],["2025-02-25",27740.0,27740.0,27740.0,27740.0,0],["2025-02-26",27740.0,27740.0,27740.0,27740.0,0],["2025-02-27",27740.0,27740.0,27740.0,27740.0,0],["2025-02-28",27740.0,27740.0,27740.0,27740.0,0],["2025-03-03",27740.0,27740.0,27740.0,27740.0,0],["2025-03-04",27740.0,27740.0,27740.0,27740.0,0],["2025-03-05",27740.0,27740.0,27740.0,27740.0,0],["2025-03-06",27740.0,27740.0,27740.0,27740.0,0],["2025-03-07",27740.0,27740.0,27740.0,27740.0,0],["2025-03-10",27740.0,27740.0,27740.0,27740.0,0],["2025-03-11",27740.0,27740.0,27740.0,27740.0,0],["2025-03-12",27740.0,27740.0,27740.0,27740.0,0],["2025-03-13",27740.0,27740.0,27740.0,27740.0,0],["2025-03-14",27740.0,27740.0,27740.0,27740.0,0],["2025-03-17",27740.0,27740.0,27740.0,27740.0,0],["2025-03-18",27740.0,27740.0,27740.0,27740.0,0],["2025-03-19",27740.0,27740.0,27740.0,27740.0,0],["2025-03-20",27740.0,27740.0,27740.0,27740.0,0],["2025-03-21",27740.0,27740.0,27740.0,27740.0,0],["2025-03-24",27740.0,27740.0,27740.0,27740.0,0],["2025-03-25",27740.0,27740.0,27740.0,27740.0,0],["2025-03-26",27740.0,27740.0,27740.0,27740.0,0],["2025-03-27",27740.0,27740.0,27740.0,27740.0,0],["2025-03-28",27740.0,27740.0,27740.0,27740.0,0],["2025-03-31",27740.0,27740.0,27740.0,27740.0,0],["2025-04-01",27740.0,27740.0,27740.0,27740.0,0],["2025-04-02",27740.0,27740.0,27740.0,27740.0,0],["2025-04-03",27740.0,27740.0,27740.0,27740.0,0],["2025-04-04",27740.0,27740.0,27740.0,27740.0,0],["2025-04-08",27740.0,27740.0,27740.0,27740.0,0],["2025-04-09",27740.0,27740.0,27740.0,27740.0,0],["2025-04-10",27740.0,27740.0,27740.0,27740.0,0],["2025-04-11",27740.0,27740.0,27740.0,27740.0,0],["2025-04-14",27740.0,27740.0,27740.0,27740.0,0],["2025-04-15",27740.0,27740.0,27740.0,27740.0,0],["2025-04-16",27740.0,27740.0,27740.0,27740.0,0],["2025-04-17",27740.0,27740.0,27740.0,27740.0,0],["2025-04-18",27740.0,27740.0,27740.0,27740.0,0],["2025-04-21",27740.0,27740.0,27740.0,27740.0,0],["2025-04-22",27740.0,27740.0,27740.0,27740.0,0],["2025-04-23",27740.0,27740.0,27740.0,27740.0,0],["2025-04-24",27740.0,27740.0,27740.0,27740.0,0],["2025-04-25",27740.0,27740.0,27740.0,27740.0,0],["2025-04-28",27740.0,27740.0,27740.0,27740.0,0],["2025-04-29",27740.0,27740.0,27740.0,27740.0,0],["2025-05-05",27740.0,27740.0,27740.0,27740.0,0],["2025-05-06",27740.0,27740.0,27740.0,27740.0,0],["2025-05-07",27740.0,27740.0,27740.0,27740.0,0],["2025-05-08",27740.0,27740.0,27740.0,27740.0,0],["2025-05-09",27740.0,27740.0,27740.0,27740.0,0],["2025-05-12",27740.0,27740.0,27740.0,27740.0,0],["2025-05-13",27740.0,27740.0,27740.0,27740.0,0],["2025-05-14",27740.0,27740.0,27740.0,27740.0,0],["2025-05-15",27740.0,27740.0,27740.0,27740.0,0],["2025-05-16",27740.0,27740.0,27740.0,27740.0,0],["2025-05-19",27740.0,27740.0,27740.0,27740.0,0],["2025-05-20",27740.0,27740.0,27740.0,27740.0,0],["2025-05-21",27740.0,27740.0,27740.0,27740.0,0],["2025-05-22",27740.0,27740.0,27740.0,27740.0,0],["2025-05-23",27740.0,27740.0,27740.0,27740.0,0],["2025-05-26",27740.0,27740.0,27740.0,27740.0,0],["2025-05-27",27740.0,27740.0,27740.0,27740.0,0],["2025-05-28",27740.0,27740.0,27740.0,27740.0,0],["2025-05-29",27740.0,27740.0,27740.0,27740.0,0],["2025-05-30",27740.0,27740.0,27740.0,27740.0,0],["2025-06-02",27740.0,27740.0,27740.0,27740.0,0],["2025-06-03",27740.0,27740.0,27740.0,27740.0,0],["2025-06-04",27740.0,27740.0,27740.0,27740.0,0],["2025-06-05",27740.0,27740.0,27740.0,27740.0,0],["2025-06-06",27740.0,27740.0,27740.0,27740.0,0],["2025-06-09",27740.0,27740.0,27740.0,27740.0,0],["2025-06-10",27740.0,27740.0,27740.0,27740.0,0],["2025-06-11",27740.0,27740.0,27740.0,27740.0,0],["2025-06-12",27740.0,27740.0,27740.0,27740.0,4000],["2025-06-13",27740.0,27740.0,27740.0,27740.0,0],["2025-06-16",27740.0,27740.0,27740.0,27740.0,0],["2025-06-17",27740.0,27740.0,27740.0,27740.0,0],["2025-06-18",27740.0,27740.0,27740.0,27740.0,0],["2025-06-19",27740.0,27740.0,27740.0,27740.0,0],["2025-06-20",27740.0,27740.0,27740.0,27740.0,0],["2025-06-23",27740.0,27740.0,27740.0,27740.0,0],["2025-06-24",27740.0,27740.0,27740.0,27740.0,0],["2025-06-25",27740.0,27740.0,27740.0,27740.0,0],["2025-06-26",27740.0,27740.0,27740.0,27740.0,0],["2025-06-27",27740.0,27740.0,27740.0,27740.0,0],["2025-06-30",27740.0,27740.0,27740.0,27740.0,0],["2025-07-01",27740.0,27740.0,27740.0,27740.0,0],["2025-07-02",27740.0,27740.0,27740.0,27740.0,0],["2025-07-03",27740.0,27740.0,27740.0,27740.0,0],["2025-07-04",27740.0,27740.0,27740.0,27740.0,0],["2025-07-07",27740.0,27740.0,27740.0,27740.0,0],["2025-07-08",27740.0,27740.0,27740.0,27740.0,0],["2025-07-09",27740.0,27740.0,27740.0,27740.0,0],["2025-07-10",27740.0,27740.0,27740.0,27740.0,0],["2025-07-11",27740.0,27740.0,27740.0,27740.0,0],["2025-07-14",27740.0,27740.0,27740.0,27740.0,0],["2025-07-15",27740.0,27740.0,27740.0,27740.0,0],["2025-07-16",27740.0,27740.0,27740.0,27740.0,0],["2025-07-17",24985.0,24985.0,24985.0,24985.0,1600],["2025-07-18",24985.0,24985.0,24985.0,24985.0,0],["2025-07-21",24985.0,24985.0,24985.0,24985.0,0],["2025-07-22",24985.0,24985.0,24985.0,24985.0,0],["2025-07-23",22515.0,22515.0,22515.0,22515.0,2100],["2025-07-24",22515.0,22515.0,22515.0,22515.0,0],["2025-07-25",22515.0,22515.0,22515.0,22515.0,0],["2025-07-28",22515.0,22515.0,22515.0,22515.0,0],["2025-07-29",22515.0,22515.0,22515.0,22515.0,0],["2025-07-30",22515.0,22515.0,22515.0,22515.0,0],["2025-07-31",22705.0,22705.0,22705.0,22705.0,2000],["2025-08-01",22705.0,22705.0,22705.0,22705.0,0],["2025-08-04",20520.0,20520.0,20520.0,20520.0,1000],["2025-08-05",20520.0,20520.0,20520.0,20520.0,0],["2025-08-06",22230.0,22230.0,22230.0,22230.0,100],["2025-08-07",22230.0,22230.0,22230.0,22230.0,0],["2025-08-08",22230.0,22230.0,22230.0,22230.0,0],["2025-08-11",22230.0,22230.0,22230.0,22230.0,0],["2025-08-12",23655.0,23655.0,23655.0,23655.0,100],["2025-08-13",23655.0,23655.0,23655.0,23655.0,0],["2025-08-14",23655.0,23655.0,23655.0,23655.0,0],["2025-08-15",23655.0,23655.0,23655.0,23655.0,0],["2025-08-18",23655.0,23655.0,23655.0,23655.0,0],["2025-08-19",23655.0,23655.0,23655.0,23655.0,0],["2025-08-20",23655.0,23655.0,23655.0,23655.0,0],["2025-08-21",23655.0,23655.0,23655.0,23655.0,0],["2025-08-22",23655.0,23655.0,23655.0,23655.0,0],["2025-08-25",23655.0,23655.0,23655.0,23655.0,0],["2025-08-26",23655.0,23655.0,23655.0,23655.0,0],["2025-08-27",23655.0,23655.0,23655.0,23655.0,0],["2025-08-28",23655.0,23655.0,23655.0,23655.0,0],["2025-08-29",23655.0,23655.0,23655.0,23655.0,0],["2025-09-03",21375.0,21375.0,21375.0,21375.0,100],["2025-09-04",21375.0,21375.0,21375.0,21375.0,100],["2025-09-05",21375.0,21375.0,21375.0,21375.0,0],["2025-09-08",21375.0,21375.0,21375.0,21375.0,0],["2025-09-09",21375.0,21375.0,21375.0,21375.0,0],["2025-09-10",21375.0,21375.0,21375.0,21375.0,0],["2025-09-11",21375.0,21375.0,21375.0,21375.0,0],["2025-09-12",21375.0,21375.0,21375.0,21375.0,0],["2025-09-15",21375.0,21375.0,21375.0,21375.0,0],["2025-09-16",21375.0,21375.0,21375.0,21375.0,0],["2025-09-17",21375.0,21375.0,21375.0,21375.0,0],["2025-09-18",21375.0,21375.0,21375.0,21375.0,0],["2025-09-19",19285.0,19285.0,19285.0,19285.0,5000],["2025-09-22",19285.0,19285.0,19285.0,19285.0,0],["2025-09-23",20900.0,20900.0,20900.0,20900.0,100],["2025-09-24",20900.0,20900.0,20900.0,20900.0,0],["2025-09-25",18810.0,22990.0,18810.0,22990.0,5100],["2025-09-26",22990.0,22990.0,22990.0,22990.0,0],["2025-09-29",22990.0,22990.0,22990.0,22990.0,0],["2025-09-30",22990.0,22990.0,22990.0,22990.0,0],["2025-10-01",25175.0,25175.0,25175.0,25175.0,100],["2025-10-02",25175.0,25175.0,25175.0,25175.0,0],["2025-10-03",25175.0,25175.0,25175.0,25175.0,0],["2025-10-06",25175.0,25175.0,25175.0,25175.0,0],["2025-10-07",25175.0,25175.0,25175.0,25175.0,0],["2025-10-08",25175.0,25175.0,25175.0,25175.0,0],["2025-10-09",22705.0,22705.0,22705.0,22705.0,1100],["2025-10-10",22705.0,22705.0,22705.0,22705.0,0],["2025-10-13",22705.0,22705.0,22705.0,22705.0,0],["2025-10-14",22705.0,22705.0,22705.0,22705.0,0],["2025-10-15",22705.0,22705.0,22705.0,22705.0,0],["2025-10-16",20900.0,20900.0,20900.0,20900.0,1000],["2025-10-17",20900.0,20900.0,20900.0,20900.0,0],["2025-10-20",20900.0,20900.0,20900.0,20900.0,0],["2025-10-21",20900.0,20900.0,20900.0,20900.0,0],["2025-10-22",20900.0,20900.0,20900.0,20900.0,0],["2025-10-23",20900.0,20900.0,20900.0,20900.0,0],["2025-10-24",20900.0,20900.0,20900.0,20900.0,0],["2025-10-27",20900.0,20900.0,20900.0,20900.0,0],["2025-10-28",20900.0,20900.0,20900.0,20900.0,0],["2025-10-29",20900.0,20900.0,20900.0,20900.0,0],["2025-10-30",20900.0,20900.0,20900.0,20900.0,0],["2025-10-31",20900.0,20900.0,20900.0,20900.0,0],["2025-11-03",20900.0,20900.0,20900.0,20900.0,0],["2025-11-04",20900.0,20900.0,20900.0,20900.0,0],["2025-11-05",20900.0,20900.0,20900.0,20900.0,0],["2025-11-06",20900.0,20900.0,20900.0,20900.0,0],["2025-11-07",20900.0,20900.0,20900.0,20900.0,0],["2025-11-10",20900.0,20900.0,20900.0,20900.0,0],["2025-11-11",20900.0,20900.0,20900.0,20900.0,0],["2025-11-12",20900.0,20900.0,20900.0,20900.0,0],["2025-11-13",20900.0,20900.0,20900.0,20900.0,0],["2025-11-14",20900.0,20900.0,20900.0,20900.0,0],["2025-11-17",20900.0,20900.0,20900.0,20900.0,0],["2025-11-18",20900.0,20900.0,20900.0,20900.0,0],["2025-11-19",20900.0,20900.0,20900.0,20900.0,0],["2025-11-20",20900.0,20900.0,20900.0,20900.0,0],["2025-11-21",20900.0,20900.0,20900.0,20900.0,0],["2025-11-24",20900.0,20900.0,20900.0,20900.0,0],["2025-11-25",20900.0,20900.0,20900.0,20900.0,0],["2025-11-26",20900.0,20900.0,20900.0,20900.0,0],["2025-11-27",20900.0,20900.0,20900.0,20900.0,0],["2025-11-28",20900.0,20900.0,20900.0,20900.0,0],["2025-12-01",22895.0,22895.0,22895.0,22895.0,100],["2025-12-02",22895.0,22895.0,22895.0,22895.0,0],["2025-12-03",25080.0,25080.0,20615.0,20615.0,5300],["2025-12-04",20615.0,20615.0,20615.0,20615.0,0],["2025-12-05",20615.0,20615.0,20615.0,20615.0,0],["2025-12-08",20615.0,20615.0,20615.0,20615.0,0],["2025-12-09",18620.0,18620.0,18620.0,18620.0,1000],["2025-12-10",18620.0,18620.0,18620.0,18620.0,0],["2025-12-11",18620.0,18620.0,18620.0,18620.0,0],["2025-12-12",18620.0,18620.0,18620.0,18620.0,0],["2025-12-15",18620.0,18620.0,18620.0,18620.0,0],["2025-12-16",18620.0,18620.0,18620.0,18620.0,0],["2025-12-17",18620.0,18620.0,18620.0,18620.0,0],["2025-12-18",18620.0,18620.0,18620.0,18620.0,0],["2025-12-19",18620.0,18620.0,18620.0,18620.0,0],["2025-12-22",18620.0,18620.0,18620.0,18620.0,0],["2025-12-23",18620.0,18620.0,18620.0,18620.0,0],["2025-12-24",18620.0,18620.0,18620.0,18620.0,0],["2025-12-25",18620.0,18620.0,18620.0,18620.0,0],["2025-12-26",16815.0,16815.0,16815.0,16815.0,1900],["2025-12-29",16815.0,16815.0,16815.0,16815.0,0],["2025-12-30",15200.0,15200.0,15200.0,15200.0,100],["2025-12-31",15200.0,15200.0,15200.0,15200.0,0],["2026-01-05",13680.0,13680.0,13680.0,13680.0,100],["2026-01-06",13680.0,13680.0,13680.0,13680.0,0],["2026-01-07",13680.0,13680.0,13680.0,13680.0,0],["2026-01-08",13680.0,13680.0,13680.0,13680.0,0],["2026-01-09",13680.0,13680.0,13680.0,13680.0,0],["2026-01-12",12350.0,12350.0,12350.0,12350.0,100],["2026-01-13",12350.0,12350.0,12350.0,12350.0,0],["2026-01-14",12350.0,12350.0,12350.0,12350.0,0],["2026-01-15",12350.0,12350.0,12350.0,12350.0,0],["2026-01-16",12350.0,12350.0,12350.0,12350.0,0],["2026-01-19",12350.0,12350.0,12350.0,12350.0,0],["2026-01-20",12350.0,12350.0,12350.0,12350.0,0],["2026-01-21",12350.0,12350.0,12350.0,12350.0,0],["2026-01-22",12350.0,12350.0,12350.0,12350.0,0],["2026-01-23",12350.0,12350.0,12350.0,12350.0,0],["2026-01-26",12350.0,12350.0,12350.0,12350.0,0],["2026-01-27",12350.0,12350.0,12350.0,12350.0,0],["2026-01-28",12445.0,12445.0,12445.0,12445.0,5000],["2026-01-29",12445.0,12445.0,12445.0,12445.0,0],["2026-01-30",12445.0,12445.0,12445.0,12445.0,0],["2026-02-02",12445.0,12445.0,12445.0,12445.0,0],["2026-02-03",12445.0,12445.0,12445.0,12445.0,0],["2026-02-04",12445.0,12445.0,12445.0,12445.0,0],["2026-02-05",12445.0,12445.0,12445.0,12445.0,0],["2026-02-06",11210.0,11210.0,11210.0,11210.0,100],["2026-02-09",11210.0,11210.0,11210.0,11210.0,0],["2026-02-10",11400.0,12255.0,11400.0,12255.0,200],["2026-02-11",12255.0,12255.0,12255.0,12255.0,0],["2026-02-12",12255.0,12255.0,12255.0,12255.0,0],["2026-02-13",12255.0,12255.0,12255.0,12255.0,0],["2026-02-23",12255.0,12255.0,12255.0,12255.0,0],["2026-02-24",12255.0,12255.0,12255.0,12255.0,0],["2026-02-25",12255.0,12255.0,12255.0,12255.0,0],["2026-02-26",12255.0,12255.0,12255.0,12255.0,0],["2026-02-27",12255.0,12255.0,12255.0,12255.0,0],["2026-03-02",12255.0,12255.0,12255.0,12255.0,0],["2026-03-03",12255.0,12255.0,12255.0,12255.0,0],["2026-03-04",12255.0,12255.0,12255.0,12255.0,0],["2026-03-05",12255.0,12255.0,12255.0,12255.0,0],["2026-03-06",12255.0,12255.0,12255.0,12255.0,0],["2026-03-09",12255.0,12255.0,12255.0,12255.0,0],["2026-03-10",12255.0,12255.0,12255.0,12255.0,0],["2026-03-11",12255.0,12255.0,12255.0,12255.0,0],["2026-03-12",12255.0,12255.0,12255.0,12255.0,0],["2026-03-13",12255.0,12255.0,12255.0,12255.0,0],["2026-03-16",12255.0,12255.0,12255.0,12255.0,100],["2026-03-17",12255.0,12255.0,12255.0,12255.0,0],["2026-03-18",12255.0,12255.0,12255.0,12255.0,0],["2026-03-19",12255.0,12255.0,12255.0,12255.0,0],["2026-03-20",12255.0,12255.0,12255.0,12255.0,0],["2026-03-23",12255.0,12255.0,12255.0,12255.0,0],["2026-03-24",12255.0,12255.0,12255.0,12255.0,0],["2026-03-25",12255.0,12255.0,12255.0,12255.0,0],["2026-03-26",12255.0,12255.0,12255.0,12255.0,0],["2026-03-27",12255.0,12255.0,12255.0,12255.0,0],["2026-03-30",12255.0,12255.0,12255.0,12255.0,0],["2026-03-31",12255.0,12255.0,12255.0,12255.0,0],["2026-04-01",12350.0,12350.0,12350.0,12350.0,100],["2026-04-02",12350.0,12350.0,12350.0,12350.0,0],["2026-04-03",12350.0,12350.0,12350.0,12350.0,0],["2026-04-06",12350.0,12350.0,12350.0,12350.0,0],["2026-04-07",12350.0,12350.0,12350.0,12350.0,0],["2026-04-08",12350.0,12350.0,12350.0,12350.0,0],["2026-04-09",12350.0,12350.0,12350.0,12350.0,0],["2026-04-10",12350.0,12350.0,12350.0,12350.0,0],["2026-04-13",12350.0,12350.0,12350.0,12350.0,0],["2026-04-14",12350.0,12350.0,12350.0,12350.0,1500],["2026-04-15",12350.0,12350.0,12350.0,12350.0,0],["2026-04-16",12350.0,12350.0,12350.0,12350.0,0],["2026-04-17",12350.0,12350.0,12350.0,12350.0,0],["2026-04-20",12350.0,12350.0,12350.0,12350.0,0],["2026-04-21",12350.0,12350.0,12350.0,12350.0,0],["2026-04-22",12350.0,12350.0,12350.0,12350.0,0],["2026-04-23",12350.0,12350.0,12350.0,12350.0,0],["2026-04-24",12350.0,12350.0,12350.0,12350.0,0],["2026-04-28",12350.0,12350.0,12350.0,12350.0,0],["2026-04-29",12350.0,12350.0,12350.0,12350.0,0],["2026-05-04",12350.0,12350.0,12350.0,12350.0,2000],["2026-05-05",12350.0,12350.0,12350.0,12350.0,0],["2026-05-06",12350.0,12350.0,12350.0,12350.0,0],["2026-05-07",12350.0,12350.0,12350.0,12350.0,0],["2026-05-08",12350.0,12350.0,12350.0,12350.0,0],["2026-05-11",12350.0,12350.0,12350.0,12350.0,0],["2026-05-12",12350.0,12350.0,12350.0,12350.0,0],["2026-05-13",12350.0,12350.0,12350.0,12350.0,0],["2026-05-14",12350.0,12350.0,12350.0,12350.0,0],["2026-05-15",12350.0,12350.0,12350.0,12350.0,0],["2026-05-18",12350.0,12350.0,12350.0,12350.0,0],["2026-05-19",12350.0,12350.0,12350.0,12350.0,0],["2026-05-20",12350.0,12350.0,12350.0,12350.0,0],["2026-05-21",12350.0,12350.0,12350.0,12350.0,0],["2026-05-22",12350.0,12350.0,12350.0,12350.0,0],["2026-05-25",12350.0,12350.0,12350.0,12350.0,0],["2026-05-26",12350.0,12350.0,12350.0,12350.0,0],["2026-05-27",12350.0,12350.0,12350.0,12350.0,0],["2026-05-28",12350.0,12350.0,12350.0,12350.0,0],["2026-05-29",12350.0,12350.0,12350.0,12350.0,0],["2026-06-01",12350.0,12350.0,12350.0,12350.0,0],["2026-06-02",12350.0,12350.0,12350.0,12350.0,0],["2026-06-03",12350.0,12350.0,12350.0,12350.0,0],["2026-06-04",12350.0,12350.0,12350.0,12350.0,0],["2026-06-05",12350.0,12350.0,12350.0,12350.0,0],["2026-06-08",12350.0,12350.0,12350.0,12350.0,0],["2026-06-09",12350.0,12350.0,12350.0,12350.0,0],["2026-06-10",12350.0,12350.0,12350.0,12350.0,0],["2026-06-11",12350.0,12350.0,12350.0,12350.0,0],["2026-06-12",12350.0,12350.0,12350.0,12350.0,0],["2026-06-15",12350.0,12350.0,12350.0,12350.0,0],["2026-06-16",12350.0,12350.0,12350.0,12350.0,0],["2026-06-17",12350.0,12350.0,12350.0,12350.0,0],["2026-06-18",12350.0,12350.0,12350.0,12350.0,0],["2026-06-19",12350.0,12350.0,12350.0,12350.0,0],["2026-06-22",12350.0,12350.0,12350.0,12350.0,0],["2026-06-23",12350.0,12350.0,12350.0,12350.0,0],["2026-06-24",12350.0,12350.0,12350.0,12350.0,0],["2026-06-25",12350.0,12350.0,12350.0,12350.0,0],["2026-06-26",12350.0,12350.0,12350.0,12350.0,0],["2026-06-29",12350.0,12350.0,12350.0,12350.0,0],["2026-06-30",12350.0,12350.0,12350.0,12350.0,0],["2026-07-01",12350.0,12350.0,12350.0,12350.0,0],["2026-07-02",12350.0,12350.0,12350.0,12350.0,0],["2026-07-03",12350.0,12350.0,12350.0,12350.0,0],["2026-07-06",12350.0,12350.0,12350.0,12350.0,0],["2026-07-07",12350.0,12350.0,12350.0,12350.0,0],["2026-07-08",12350.0,12350.0,12350.0,12350.0,0],["2026-07-09",12350.0,12350.0,12350.0,12350.0,0],["2026-07-10",12350.0,12350.0,12350.0,12350.0,0],["2026-07-13",12350.0,12350.0,12350.0,12350.0,0],["2026-07-14",12350.0,12350.0,12350.0,12350.0,0],["2026-07-15",12350.0,12350.0,12350.0,12350.0,0],["2026-07-16",12350.0,12350.0,12350.0,12350.0,0],["2026-07-17",12350.0,12350.0,12350.0,12350.0,0],["2026-07-20",12350.0,12350.0,12350.0,12350.0,0],["2026-07-21",12350.0,12350.0,12350.0,12350.0,0],["2026-07-22",12350.0,12350.0,12350.0,12350.0,0],["2026-07-23",12350.0,12350.0,12350.0,12350.0,0],["2026-07-24",12350.0,12350.0,12350.0,12350.0,0],["2026-07-27",12350.0,12350.0,12350.0,12350.0,0],["2026-07-28",12350.0,12350.0,12350.0,12350.0,0],["2026-07-29",12350.0,12350.0,12350.0,12350.0,0],["2026-07-30",12350.0,12350.0,12350.0,12350.0,0],["2026-07-31",12350.0,12350.0,12350.0,12350.0,0],["2026-08-03",12350.0,12350.0,12350.0,12350.0,0],["2026-08-04",12350.0,12350.0,12350.0,12350.0,0],["2026-08-05",12350.0,12350.0,12350.0,12350.0,0],["2026-08-06",12350.0,12350.0,12350.0,12350.0,0],["2026-08-07",12350.0,12350.0,12350.0,12350.0,0],["2026-08-10",11400.0,11400.0,11400.0,11400.0,100],["2026-08-11",11400.0,11400.0,11400.0,11400.0,0],["2026-08-12",11400.0,11400.0,11400.0,11400.0,0],["2026-08-13",11400.0,11400.0,11400.0,11400.0,0],["2026-08-14",11400.0,11400.0,11400.0,11400.0,0],["2026-08-17",11400.0,11400.0,11400.0,11400.0,0],["2026-08-18",11400.0,11400.0,11400.0,11400.0,0],["2026-08-19",11400.0,11400.0,11400.0,11400.0,0],["2026-08-20",11400.0,11400.0,11400.0,11400.0,0],["2026-08-21",11400.0,11400.0,11400.0,11400.0,0],["2026-08-24",11400.0,11400.0,11400.0,11400.0,0],["2026-08-25",11400.0,11400.0,11400.0,11400.0,0],["2026-08-26",11400.0,11400.0,11400.0,11400.0,0],["2026-08-27",11400.0,11400.0,11400.0,11400.0,0],["2026-08-28",11400.0,11400.0,11400.0,11400.0,0],["2026-09-03",11400.0,11400.0,11400.0,11400.0,0],["2026-09-04",11400.0,11400.0,11400.0,11400.0,0],["2026-09-07",11400.0,11400.0,11400.0,11400.0,0],["2026-09-08",11400.0,11400.0,11400.0,11400.0,0],["2026-09-09",11400.0,11400.0,11400.0,11400.0,0],["2026-09-10",11400.0,11400.0,11400.0,11400.0,0],["2026-09-11",11400.0,11400.0,11400.0,11400.0,0],["2026-09-14",11400.0,11400.0,11400.0,11400.0,0],["2026-09-15",11400.0,11400.0,11400.0,11400.0,0],["2026-09-16",11400.0,11400.0,11400.0,11400.0,0],["2026-09-17",11400.0,11400.0,11400.0,11400.0,0],["2026-09-18",11400.0,11400.0,11400.0,11400.0,0],["2026-09-21",11400.0,11400.0,11400.0,11400.0,0],["2026-09-22",11400.0,11400.0,11400.0,11400.0,0],["2026-09-23",11400.0,11400.0,11400.0,11400.0,0],["2026-09-24",11400.0,11400.0,11400.0,11400.0,0],["2026-09-25",11400.0,11400.0,11400.0,11400.0,0],["2026-09-28",11400.0,11400.0,11400.0,11400.0,0],["2026-09-29",11400.0,11400.0,11400.0,11400.0,0],["2026-09-30",11400.0,11400.0,11400.0,11400.0,0],["2026-10-01",11400.0,11400.0,11400.0,11400.0,0],["2026-10-02",11400.0,11400.0,11400.0,11400.0,0],["2026-10-05",11400.0,11400.0,11400.0,11400.0,0],["2026-10-06",11400.0,11400.0,11400.0,11400.0,0],["2026-10-07",11400.0,11400.0,11400.0,11400.0,0],["2026-10-08",11400.0,11400.0,11400.0,11400.0,0],["2026-10-09",11400.0,11400.0,11400.0,11400.0,0],["2026-10-12",11400.0,11400.0,11400.0,11400.0,0]]}