{"sym":"KST","index":false,"bars":[["2010-12-29",3080.87,3080.87,1899.87,2618.74,15500],["2010-12-30",2567.39,2567.39,2567.39,2567.39,300],["2010-12-31",2567.39,2567.39,2567.39,2567.39,0],["2011-01-04",2392.81,2392.81,2392.81,2392.81,100],["2011-01-05",2228.5,2228.5,2228.5,2228.5,3200],["2011-01-06",2074.45,2074.45,2074.45,2074.45,200],["2011-01-07",1930.68,1930.68,1930.68,1930.68,100],["2011-01-10",1797.18,1797.18,1797.18,1797.18,8500],["2011-01-11",1673.94,1673.94,1673.94,1673.94,3000],["2011-01-12",1560.98,1571.25,1560.98,1571.25,13300],["2011-01-13",1663.67,1663.67,1643.13,1643.13,7500],["2011-01-14",1766.37,1766.37,1591.78,1591.78,700],["2011-01-17",1684.21,1684.21,1684.21,1684.21,100],["2011-01-18",1571.25,1571.25,1571.25,1571.25,500],["2011-01-19",1489.09,1509.63,1468.55,1468.55,14400],["2011-01-20",1540.44,1581.51,1406.93,1406.93,5200],["2011-01-21",1355.58,1519.9,1345.31,1519.9,4500],["2011-01-24",1437.74,1437.74,1427.47,1427.47,3700],["2011-01-25",1519.9,1519.9,1519.9,1519.9,100],["2011-01-26",1519.9,1519.9,1519.9,1519.9,0],["2011-01-27",1519.9,1519.9,1519.9,1519.9,0],["2011-01-28",1489.09,1530.17,1489.09,1530.17,1600],["2011-02-08",1540.44,1540.44,1540.44,1540.44,100],["2011-02-09",1591.78,1591.78,1489.09,1560.98,10500],["2011-02-10",1540.44,1540.44,1540.44,1540.44,0],["2011-02-11",1530.17,1530.17,1530.17,1530.17,3000],["2011-02-14",1530.17,1530.17,1530.17,1530.17,0],["2011-02-15",1427.47,1550.71,1427.47,1540.44,5900],["2011-02-16",1437.74,1540.44,1417.2,1478.82,8100],["2011-02-17",1489.09,1519.9,1489.09,1519.9,500],["2011-02-18",1519.9,1519.9,1519.9,1519.9,3000],["2011-02-21",1519.9,1519.9,1489.09,1489.09,4000],["2011-02-22",1437.74,1437.74,1406.93,1406.93,3000],["2011-02-23",1417.2,1509.63,1417.2,1509.63,200],["2011-02-24",1560.98,1560.98,1560.98,1560.98,100],["2011-02-25",1643.13,1643.13,1643.13,1643.13,100],["2011-02-28",1715.02,1715.02,1715.02,1715.02,100],["2011-03-01",1602.05,1602.05,1602.05,1602.05,1000],["2011-03-02",1519.9,1519.9,1519.9,1519.9,1000],["2011-03-03",1622.59,1622.59,1622.59,1622.59,100],["2011-03-04",1715.02,1715.02,1509.63,1509.63,600],["2011-03-07",1643.13,1643.13,1437.74,1437.74,300],["2011-03-08",1612.32,1612.32,1406.93,1417.2,5200],["2011-03-09",1509.63,1509.63,1335.04,1335.04,700],["2011-03-10",1448.01,1448.01,1448.01,1448.01,100],["2011-03-11",1540.44,1540.44,1540.44,1540.44,100],["2011-03-14",1643.13,1643.13,1643.13,1643.13,100],["2011-03-15",1756.1,1756.1,1643.13,1643.13,1100],["2011-03-16",1745.83,1766.37,1745.83,1745.83,800],["2011-03-17",1735.56,1869.06,1735.56,1817.71,800],["2011-03-18",1745.83,1745.83,1745.83,1745.83,100],["2011-03-21",1858.79,1858.79,1858.79,1858.79,200],["2011-03-22",1858.79,1858.79,1858.79,1858.79,0],["2011-03-23",1858.79,1858.79,1858.79,1858.79,0],["2011-03-24",1735.56,1735.56,1735.56,1735.56,500],["2011-03-25",1848.52,1848.52,1848.52,1848.52,100],["2011-03-28",1899.87,1971.76,1725.29,1848.52,900],["2011-03-29",1940.95,1940.95,1940.95,1940.95,100],["2011-03-30",2074.45,2074.45,1807.45,1807.45,200],["2011-03-31",2074.45,2074.45,1807.45,1807.45,1200],["2011-04-01",2197.69,2197.69,2197.69,2197.69,100],["2011-04-04",2197.69,2197.69,2197.69,2197.69,0],["2011-04-05",2197.69,2197.69,2197.69,2197.69,0],["2011-04-06",2197.69,2197.69,2197.69,2197.69,0],["2011-04-07",2197.69,2197.69,2197.69,2197.69,0],["2011-04-08",2197.69,2197.69,2197.69,2197.69,0],["2011-04-13",2197.69,2197.69,2197.69,2197.69,0],["2011-04-14",2197.69,2197.69,2197.69,2197.69,0],["2011-04-15",2197.69,2197.69,2197.69,2197.69,0],["2011-04-18",2053.92,2053.92,2053.92,2053.92,100],["2011-04-19",2053.92,2053.92,2053.92,2053.92,0],["2011-04-20",2053.92,2053.92,2053.92,2053.92,0],["2011-04-21",2053.92,2053.92,2053.92,2053.92,0],["2011-04-22",2053.92,2053.92,2053.92,2053.92,0],["2011-04-25",2053.92,2053.92,2053.92,2053.92,0],["2011-04-26",2053.92,2053.92,2053.92,2053.92,0],["2011-04-27",2053.92,2053.92,2053.92,2053.92,0],["2011-04-28",2053.92,2053.92,2053.92,2053.92,0],["2011-04-29",2053.92,2053.92,2053.92,2053.92,0],["2011-05-04",2053.92,2053.92,2053.92,2053.92,0],["2011-05-05",1910.14,1910.14,1910.14,1910.14,100],["2011-05-06",2043.65,2043.65,1776.64,1776.64,200],["2011-05-09",1776.64,1776.64,1776.64,1776.64,100],["2011-05-10",1653.4,1653.4,1653.4,1653.4,100],["2011-05-11",1540.44,1540.44,1540.44,1540.44,100],["2011-05-12",1540.44,1540.44,1437.74,1437.74,1300],["2011-05-13",1437.74,1437.74,1417.2,1417.2,2400],["2011-05-16",1345.31,1345.31,1345.31,1345.31,10000],["2011-05-17",1293.97,1345.31,1263.16,1263.16,10600],["2011-05-18",1181.0,1181.0,1181.0,1181.0,10000],["2011-05-19",1181.0,1191.27,1181.0,1181.0,8900],["2011-05-20",1181.0,1181.0,1181.0,1181.0,0],["2011-05-23",1263.16,1263.16,1232.35,1232.35,8200],["2011-05-24",1232.35,1232.35,1232.35,1232.35,7500],["2011-05-25",1232.35,1232.35,1232.35,1232.35,2200],["2011-05-26",1232.35,1232.35,1232.35,1232.35,5500],["2011-05-27",1252.89,1252.89,1252.89,1252.89,300],["2011-05-30",1263.16,1263.16,1263.16,1263.16,100],["2011-05-31",1263.16,1263.16,1263.16,1263.16,0],["2011-06-01",1283.7,1324.78,1283.7,1283.7,5100],["2011-06-02",1376.12,1376.12,1376.12,1376.12,100],["2011-06-03",1437.74,1437.74,1437.74,1437.74,2200],["2011-06-06",1437.74,1437.74,1437.74,1437.74,0],["2011-06-07",1437.74,1437.74,1437.74,1437.74,1100],["2011-06-08",1437.74,1437.74,1437.74,1437.74,5900],["2011-06-09",1489.09,1489.09,1489.09,1489.09,100],["2011-06-10",1540.44,1540.44,1540.44,1540.44,100],["2011-06-13",1540.44,1540.44,1540.44,1540.44,700],["2011-06-14",1540.44,1612.32,1540.44,1612.32,900],["2011-06-15",1612.32,1612.32,1612.32,1612.32,100],["2011-06-16",1694.48,1694.48,1694.48,1694.48,100],["2011-06-17",1581.51,1673.94,1581.51,1673.94,10100],["2011-06-20",1632.86,1632.86,1632.86,1632.86,100],["2011-06-21",1632.86,1632.86,1632.86,1632.86,0],["2011-06-22",1519.9,1735.56,1519.9,1735.56,4900],["2011-06-23",1612.32,1612.32,1612.32,1612.32,100],["2011-06-24",1632.86,1632.86,1632.86,1632.86,100],["2011-06-27",1632.86,1632.86,1632.86,1632.86,0],["2011-06-28",1745.83,1745.83,1745.83,1745.83,1000],["2011-06-29",1858.79,1858.79,1858.79,1858.79,100],["2011-06-30",1982.03,1982.03,1982.03,1982.03,100],["2011-07-01",1982.03,1982.03,1982.03,1982.03,0],["2011-07-04",1982.03,1982.03,1982.03,1982.03,0],["2011-07-05",1899.87,1899.87,1848.52,1848.52,400],["2011-07-06",1879.33,1879.33,1879.33,1879.33,400],["2011-07-07",1879.33,1879.33,1879.33,1879.33,0],["2011-07-08",1756.1,1756.1,1756.1,1756.1,1000],["2011-07-11",1756.1,1756.1,1756.1,1756.1,0],["2011-07-12",1756.1,1756.1,1756.1,1756.1,0],["2011-07-13",1643.13,1643.13,1643.13,1643.13,1800],["2011-07-14",1540.44,1540.44,1540.44,1540.44,500],["2011-07-15",1540.44,1540.44,1540.44,1540.44,0],["2011-07-18",1540.44,1540.44,1540.44,1540.44,0],["2011-07-19",1540.44,1540.44,1540.44,1540.44,0],["2011-07-20",1540.44,1540.44,1540.44,1540.44,0],["2011-07-21",1540.44,1540.44,1540.44,1540.44,0],["2011-07-22",1438.5,1438.5,1438.5,1438.5,200],["2011-07-25",1438.5,1438.5,1438.5,1438.5,0],["2011-07-26",1359.21,1359.21,1359.21,1359.21,2500],["2011-07-27",1359.21,1359.21,1359.21,1359.21,0],["2011-07-28",1359.21,1359.21,1359.21,1359.21,0],["2011-07-29",1359.21,1359.21,1359.21,1359.21,0],["2011-08-01",1359.21,1359.21,1359.21,1359.21,0],["2011-08-02",1359.21,1359.21,1359.21,1359.21,0],["2011-08-03",1359.21,1359.21,1359.21,1359.21,0],["2011-08-04",1359.21,1359.21,1359.21,1359.21,0],["2011-08-05",1359.21,1359.21,1359.21,1359.21,0],["2011-08-08",1359.21,1359.21,1359.21,1359.21,0],["2011-08-09",1359.21,1359.21,1359.21,1359.21,0],["2011-08-10",1359.21,1359.21,1359.21,1359.21,0],["2011-08-11",1359.21,1359.21,1359.21,1359.21,0],["2011-08-12",1268.59,1268.59,1268.59,1268.59,300],["2011-08-15",1245.94,1245.94,1245.94,1245.94,1000],["2011-08-16",1245.94,1245.94,1245.94,1245.94,0],["2011-08-17",1166.65,1166.65,1166.65,1166.65,3200],["2011-08-18",1155.33,1166.65,1155.33,1166.65,2000],["2011-08-19",1166.65,1166.65,1166.65,1166.65,0],["2011-08-22",1166.65,1166.65,1166.65,1166.65,0],["2011-08-23",1098.69,1098.69,1087.37,1087.37,1500],["2011-08-24",1087.37,1087.37,1087.37,1087.37,0],["2011-08-25",1155.33,1155.33,1132.67,1132.67,200],["2011-08-26",1076.04,1076.04,1064.71,1064.71,8300],["2011-08-29",1064.71,1064.71,1064.71,1064.71,0],["2011-08-30",1132.67,1132.67,1132.67,1132.67,100],["2011-08-31",1211.96,1211.96,1211.96,1211.96,100],["2011-09-01",1291.25,1291.25,1291.25,1291.25,200],["2011-09-05",1291.25,1291.25,1291.25,1291.25,0],["2011-09-06",1336.56,1336.56,1336.56,1336.56,100],["2011-09-07",1336.56,1336.56,1336.56,1336.56,0],["2011-09-08",1336.56,1336.56,1336.56,1336.56,0],["2011-09-09",1336.56,1336.56,1336.56,1336.56,0],["2011-09-12",1336.56,1336.56,1336.56,1336.56,0],["2011-09-13",1336.56,1336.56,1336.56,1336.56,0],["2011-09-14",1404.52,1404.52,1404.52,1404.52,100],["2011-09-15",1404.52,1404.52,1404.52,1404.52,0],["2011-09-16",1404.52,1404.52,1404.52,1404.52,0],["2011-09-19",1404.52,1404.52,1404.52,1404.52,0],["2011-09-20",1313.9,1313.9,1313.9,1313.9,2100],["2011-09-21",1313.9,1313.9,1313.9,1313.9,0],["2011-09-22",1223.29,1223.29,1223.29,1223.29,100],["2011-09-23",1223.29,1245.94,1223.29,1245.94,300],["2011-09-26",1234.61,1234.61,1234.61,1234.61,0],["2011-09-27",1155.33,1155.33,1155.33,1155.33,100],["2011-09-28",1155.33,1155.33,1155.33,1155.33,0],["2011-09-29",1155.33,1155.33,1155.33,1155.33,0],["2011-09-30",1076.04,1076.04,1076.04,1076.04,100],["2011-10-03",1110.02,1110.02,1110.02,1110.02,1900],["2011-10-04",1110.02,1110.02,1110.02,1110.02,0],["2011-10-05",1110.02,1110.02,1110.02,1110.02,0],["2011-10-06",1110.02,1110.02,1110.02,1110.02,0],["2011-10-07",1110.02,1110.02,1110.02,1110.02,0],["2011-10-10",1110.02,1110.02,1110.02,1110.02,0],["2011-10-11",1110.02,1110.02,1110.02,1110.02,0],["2011-10-12",1110.02,1110.02,1110.02,1110.02,0],["2011-10-13",1110.02,1110.02,1110.02,1110.02,0],["2011-10-14",1110.02,1110.02,1110.02,1110.02,0],["2011-10-17",1110.02,1110.02,1110.02,1110.02,0],["2011-10-18",1042.06,1042.06,1042.06,1042.06,100],["2011-10-19",1042.06,1042.06,1042.06,1042.06,0],["2011-10-20",1019.41,1019.41,1019.41,1019.41,100],["2011-10-21",1019.41,1019.41,1019.41,1019.41,0],["2011-10-24",1019.41,1019.41,1019.41,1019.41,0],["2011-10-25",1019.41,1019.41,1019.41,1019.41,0],["2011-10-26",1019.41,1019.41,1019.41,1019.41,0],["2011-10-27",951.45,951.45,951.45,951.45,100],["2011-10-28",1008.08,1008.08,1008.08,1008.08,100],["2011-10-31",1076.04,1076.04,1076.04,1076.04,300],["2011-11-01",1144.0,1144.0,1144.0,1144.0,100],["2011-11-02",1144.0,1144.0,1144.0,1144.0,0],["2011-11-03",1144.0,1144.0,1144.0,1144.0,0],["2011-11-04",1223.29,1223.29,1223.29,1223.29,100],["2011-11-07",1223.29,1223.29,1223.29,1223.29,0],["2011-11-08",1223.29,1223.29,1223.29,1223.29,0],["2011-11-09",1223.29,1223.29,1223.29,1223.29,0],["2011-11-10",1223.29,1223.29,1223.29,1223.29,0],["2011-11-11",1223.29,1223.29,1223.29,1223.29,0],["2011-11-14",1223.29,1223.29,1223.29,1223.29,0],["2011-11-15",1279.92,1279.92,1279.92,1279.92,100],["2011-11-16",1279.92,1279.92,1279.92,1279.92,0],["2011-11-17",1359.21,1359.21,1359.21,1359.21,100],["2011-11-18",1268.59,1449.82,1268.59,1449.82,200],["2011-11-21",1268.59,1268.59,1268.59,1268.59,100],["2011-11-22",1189.31,1189.31,1189.31,1189.31,100],["2011-11-23",1110.02,1110.02,1110.02,1110.02,100],["2011-11-24",1110.02,1110.02,1110.02,1110.02,0],["2011-11-25",1110.02,1110.02,1110.02,1110.02,0],["2011-11-28",1042.06,1042.06,1042.06,1042.06,100],["2011-11-29",1042.06,1042.06,1042.06,1042.06,0],["2011-11-30",974.1,974.1,974.1,974.1,100],["2011-12-01",974.1,974.1,974.1,974.1,0],["2011-12-02",906.14,906.14,906.14,906.14,100],["2011-12-05",906.14,906.14,906.14,906.14,0],["2011-12-06",962.77,962.77,860.83,860.83,200],["2011-12-07",974.1,974.1,974.1,974.1,100],["2011-12-08",1019.41,1019.41,1019.41,1019.41,100],["2011-12-09",1030.73,1030.73,1030.73,1030.73,100],["2011-12-12",1042.06,1042.06,1042.06,1042.06,100],["2011-12-13",1110.02,1110.02,1110.02,1110.02,400],["2011-12-14",1110.02,1110.02,1110.02,1110.02,0],["2011-12-15",1042.06,1053.39,1042.06,1053.39,1100],["2011-12-16",985.43,1087.37,985.43,1087.37,200],["2011-12-19",1042.06,1042.06,1019.41,1019.41,2200],["2011-12-20",951.45,951.45,951.45,951.45,100],["2011-12-21",894.81,894.81,894.81,894.81,100],["2011-12-22",838.18,838.18,838.18,838.18,100],["2011-12-23",781.54,781.54,781.54,781.54,100],["2011-12-26",736.24,736.24,736.24,736.24,2000],["2011-12-27",781.54,781.54,781.54,781.54,100],["2011-12-28",826.85,826.85,826.85,826.85,100],["2011-12-29",883.49,883.49,770.22,770.22,200],["2011-12-30",883.49,883.49,883.49,883.49,100],["2012-01-03",849.51,849.51,849.51,849.51,100],["2012-01-04",906.14,906.14,906.14,906.14,100],["2012-01-05",849.51,849.51,849.51,849.51,100],["2012-01-06",849.51,849.51,849.51,849.51,0],["2012-01-09",849.51,849.51,849.51,849.51,0],["2012-01-10",849.51,849.51,849.51,849.51,0],["2012-01-11",849.51,849.51,849.51,849.51,0],["2012-01-12",849.51,849.51,849.51,849.51,0],["2012-01-13",849.51,849.51,849.51,849.51,0],["2012-01-16",849.51,849.51,849.51,849.51,0],["2012-01-17",849.51,849.51,849.51,849.51,0],["2012-01-18",849.51,849.51,849.51,849.51,0],["2012-01-19",849.51,849.51,849.51,849.51,0],["2012-01-20",792.87,792.87,792.87,792.87,100],["2012-01-30",792.87,792.87,792.87,792.87,0],["2012-01-31",747.56,747.56,747.56,747.56,100],["2012-02-01",702.26,702.26,702.26,702.26,100],["2012-02-02",656.95,656.95,656.95,656.95,100],["2012-02-03",656.95,656.95,656.95,656.95,0],["2012-02-06",656.95,656.95,656.95,656.95,0],["2012-02-07",656.95,656.95,656.95,656.95,0],["2012-02-08",656.95,656.95,656.95,656.95,0],["2012-02-09",656.95,656.95,656.95,656.95,0],["2012-02-10",656.95,656.95,656.95,656.95,0],["2012-02-13",656.95,656.95,656.95,656.95,0],["2012-02-14",702.26,702.26,702.26,702.26,100],["2012-02-15",656.95,747.56,656.95,747.56,200],["2012-02-16",724.91,747.56,724.91,747.56,200],["2012-02-17",690.93,781.54,690.93,781.54,200],["2012-02-20",736.24,736.24,736.24,736.24,0],["2012-02-21",736.24,736.24,736.24,736.24,0],["2012-02-22",736.24,736.24,736.24,736.24,0],["2012-02-23",690.93,690.93,690.93,690.93,100],["2012-02-24",656.95,656.95,656.95,656.95,100],["2012-02-27",702.26,702.26,702.26,702.26,100],["2012-02-28",679.6,679.6,679.6,679.6,100],["2012-02-29",634.3,634.3,634.3,634.3,100],["2012-03-01",634.3,634.3,634.3,634.3,0],["2012-03-02",634.3,634.3,634.3,634.3,0],["2012-03-05",668.28,668.28,668.28,668.28,100],["2012-03-06",668.28,668.28,668.28,668.28,0],["2012-03-07",702.26,702.26,702.26,702.26,100],["2012-03-08",747.56,747.56,747.56,747.56,100],["2012-03-09",747.56,747.56,747.56,747.56,0],["2012-03-12",747.56,747.56,747.56,747.56,0],["2012-03-13",702.26,702.26,702.26,702.26,100],["2012-03-14",656.95,747.56,656.95,747.56,300],["2012-03-15",758.89,758.89,758.89,758.89,100],["2012-03-16",758.89,758.89,758.89,758.89,0],["2012-03-19",758.89,758.89,758.89,758.89,0],["2012-03-20",758.89,758.89,713.58,713.58,500],["2012-03-21",770.22,770.22,770.22,770.22,100],["2012-03-22",724.91,724.91,724.91,724.91,100],["2012-03-23",747.56,747.56,747.56,747.56,200],["2012-03-26",792.87,792.87,792.87,792.87,400],["2012-03-27",792.87,792.87,792.87,792.87,0],["2012-03-28",792.87,792.87,792.87,792.87,0],["2012-03-29",792.87,792.87,792.87,792.87,0],["2012-03-30",792.87,792.87,792.87,792.87,0],["2012-04-03",758.89,758.89,758.89,758.89,100],["2012-04-04",758.89,758.89,758.89,758.89,0],["2012-04-05",713.58,713.58,713.58,713.58,100],["2012-04-06",713.58,713.58,713.58,713.58,0],["2012-04-09",713.58,713.58,713.58,713.58,0],["2012-04-10",758.89,758.89,758.89,758.89,100],["2012-04-11",758.89,758.89,758.89,758.89,0],["2012-04-12",792.87,792.87,792.87,792.87,200],["2012-04-13",792.87,792.87,792.87,792.87,0],["2012-04-16",792.87,792.87,792.87,792.87,0],["2012-04-17",838.18,838.18,747.56,747.56,200],["2012-04-18",702.26,702.26,702.26,702.26,100],["2012-04-19",702.26,702.26,702.26,702.26,0],["2012-04-20",668.28,668.28,668.28,668.28,100],["2012-04-23",634.3,634.3,634.3,634.3,100],["2012-04-24",600.32,600.32,600.32,600.32,100],["2012-04-25",634.3,634.3,634.3,634.3,200],["2012-04-26",634.3,634.3,634.3,634.3,0],["2012-04-27",634.3,634.3,634.3,634.3,0],["2012-05-02",634.3,634.3,634.3,634.3,0],["2012-05-03",634.3,634.3,634.3,634.3,0],["2012-05-04",668.28,668.28,668.28,668.28,100],["2012-05-07",713.58,713.58,622.97,622.97,300],["2012-05-08",656.95,656.95,656.95,656.95,100],["2012-05-09",656.95,656.95,656.95,656.95,0],["2012-05-10",622.97,622.97,622.97,622.97,100],["2012-05-11",622.97,622.97,622.97,622.97,0],["2012-05-14",622.97,622.97,622.97,622.97,0],["2012-05-15",600.32,600.32,600.32,600.32,100],["2012-05-16",600.32,600.32,600.32,600.32,0],["2012-05-17",600.32,600.32,600.32,600.32,0],["2012-05-18",634.3,634.3,634.3,634.3,100],["2012-05-21",668.28,668.28,668.28,668.28,100],["2012-05-22",713.58,713.58,713.58,713.58,100],["2012-05-23",713.58,713.58,713.58,713.58,0],["2012-05-24",668.28,758.89,668.28,758.89,300],["2012-05-25",770.22,770.22,770.22,770.22,100],["2012-05-28",724.91,724.91,724.91,724.91,100],["2012-05-29",724.91,724.91,724.91,724.91,0],["2012-05-30",770.22,770.22,690.93,690.93,200],["2012-05-31",690.93,690.93,690.93,690.93,0],["2012-06-01",645.62,645.62,645.62,645.62,100],["2012-06-04",622.97,622.97,622.97,622.97,100],["2012-06-05",622.97,622.97,622.97,622.97,0],["2012-06-06",622.97,622.97,622.97,622.97,0],["2012-06-07",622.97,622.97,622.97,622.97,0],["2012-06-08",622.97,622.97,622.97,622.97,0],["2012-06-11",622.97,622.97,622.97,622.97,0],["2012-06-12",622.97,622.97,622.97,622.97,0],["2012-06-13",622.97,622.97,622.97,622.97,0],["2012-06-14",622.97,622.97,622.97,622.97,0],["2012-06-15",622.97,622.97,622.97,622.97,0],["2012-06-18",622.97,622.97,622.97,622.97,0],["2012-06-19",588.99,588.99,588.99,588.99,100],["2012-06-20",588.99,588.99,588.99,588.99,0],["2012-06-21",622.97,622.97,555.01,555.01,200],["2012-06-22",555.01,555.01,555.01,555.01,0],["2012-06-25",555.01,555.01,555.01,555.01,0],["2012-06-26",521.03,521.03,521.03,521.03,100],["2012-06-27",555.01,555.01,555.01,555.01,100],["2012-06-28",588.99,588.99,588.99,588.99,100],["2012-06-29",622.97,622.97,622.97,622.97,100],["2012-07-02",588.99,588.99,588.99,588.99,100],["2012-07-03",555.01,555.01,555.01,555.01,100],["2012-07-04",588.99,588.99,521.03,521.03,200],["2012-07-05",521.03,521.03,521.03,521.03,0],["2012-07-06",521.03,521.03,521.03,521.03,0],["2012-07-09",521.03,521.03,521.03,521.03,0],["2012-07-10",521.03,521.03,521.03,521.03,0],["2012-07-11",521.03,521.03,521.03,521.03,0],["2012-07-12",521.03,521.03,521.03,521.03,0],["2012-07-13",521.03,521.03,521.03,521.03,0],["2012-07-16",521.03,521.03,521.03,521.03,0],["2012-07-17",521.03,521.03,521.03,521.03,0],["2012-07-18",521.03,521.03,521.03,521.03,0],["2012-07-19",521.03,521.03,521.03,521.03,0],["2012-07-20",521.03,521.03,521.03,521.03,0],["2012-07-23",521.03,521.03,521.03,521.03,0],["2012-07-24",521.03,521.03,521.03,521.03,0],["2012-07-25",521.03,521.03,521.03,521.03,0],["2012-07-26",521.03,521.03,521.03,521.03,0],["2012-07-27",521.03,521.03,521.03,521.03,0],["2012-07-30",521.03,521.03,521.03,521.03,0],["2012-07-31",521.03,521.03,521.03,521.03,0],["2012-08-01",521.03,521.03,521.03,521.03,0],["2012-08-02",521.03,521.03,521.03,521.03,0],["2012-08-03",521.03,521.03,521.03,521.03,0],["2012-08-06",521.03,521.03,521.03,521.03,0],["2012-08-07",521.03,521.03,521.03,521.03,0],["2012-08-08",521.03,521.03,521.03,521.03,0],["2012-08-09",521.03,521.03,521.03,521.03,0],["2012-08-10",521.03,521.03,521.03,521.03,0],["2012-08-13",521.03,521.03,521.03,521.03,0],["2012-08-14",521.03,521.03,521.03,521.03,0],["2012-08-15",521.03,521.03,521.03,521.03,0],["2012-08-16",521.03,521.03,521.03,521.03,0],["2012-08-17",521.03,521.03,521.03,521.03,0],["2012-08-20",521.03,521.03,521.03,521.03,0],["2012-08-21",521.03,521.03,521.03,521.03,0],["2012-08-22",521.03,521.03,521.03,521.03,0],["2012-08-23",521.03,521.03,521.03,521.03,0],["2012-08-24",521.03,521.03,521.03,521.03,0],["2012-08-27",521.03,521.03,521.03,521.03,0],["2012-08-28",521.03,521.03,521.03,521.03,0],["2012-08-29",521.03,521.03,521.03,521.03,0],["2012-08-30",521.03,521.03,521.03,521.03,0],["2012-08-31",521.03,521.03,521.03,521.03,0],["2012-09-04",521.03,521.03,521.03,521.03,0],["2012-09-05",521.03,521.03,521.03,521.03,0],["2012-09-06",521.03,521.03,521.03,521.03,0],["2012-09-07",521.03,521.03,521.03,521.03,0],["2012-09-10",521.03,521.03,521.03,521.03,0],["2012-09-11",521.03,521.03,521.03,521.03,0],["2012-09-12",521.03,521.03,521.03,521.03,0],["2012-09-13",521.03,521.03,521.03,521.03,0],["2012-09-14",521.03,521.03,521.03,521.03,0],["2012-09-17",521.03,521.03,521.03,521.03,0],["2012-09-18",521.03,521.03,521.03,521.03,0],["2012-09-19",521.03,521.03,521.03,521.03,0],["2012-09-20",555.01,555.01,555.01,555.01,100],["2012-09-21",555.01,555.01,555.01,555.01,0],["2012-09-24",555.01,555.01,555.01,555.01,0],["2012-09-25",555.01,555.01,555.01,555.01,0],["2012-09-26",555.01,555.01,555.01,555.01,0],["2012-09-27",555.01,555.01,555.01,555.01,0],["2012-09-28",555.01,555.01,555.01,555.01,0],["2012-10-01",555.01,555.01,555.01,555.01,0],["2012-10-02",555.01,555.01,555.01,555.01,0],["2012-10-03",555.01,555.01,555.01,555.01,0],["2012-10-04",555.01,555.01,555.01,555.01,0],["2012-10-05",555.01,555.01,555.01,555.01,0],["2012-10-08",555.01,555.01,555.01,555.01,0],["2012-10-09",555.01,555.01,555.01,555.01,0],["2012-10-10",555.01,555.01,555.01,555.01,0],["2012-10-11",555.01,555.01,555.01,555.01,0],["2012-10-12",555.01,555.01,555.01,555.01,0],["2012-10-15",555.01,555.01,555.01,555.01,0],["2012-10-16",555.01,555.01,555.01,555.01,500],["2012-10-17",555.01,555.01,555.01,555.01,0],["2012-10-18",555.01,555.01,555.01,555.01,0],["2012-10-19",588.99,588.99,588.99,588.99,100],["2012-10-22",588.99,588.99,588.99,588.99,0],["2012-10-23",600.32,600.32,600.32,600.32,400],["2012-10-24",600.32,600.32,600.32,600.32,0],["2012-10-25",600.32,600.32,600.32,600.32,0],["2012-10-26",600.32,600.32,600.32,600.32,0],["2012-10-29",600.32,600.32,600.32,600.32,0],["2012-10-30",600.32,600.32,600.32,600.32,0],["2012-10-31",600.32,600.32,600.32,600.32,0],["2012-11-01",600.32,600.32,600.32,600.32,0],["2012-11-02",600.32,600.32,600.32,600.32,0],["2012-11-05",600.32,600.32,600.32,600.32,0],["2012-11-06",600.32,600.32,600.32,600.32,0],["2012-11-07",600.32,600.32,600.32,600.32,0],["2012-11-08",600.32,600.32,600.32,600.32,0],["2012-11-09",600.32,600.32,600.32,600.32,0],["2012-11-12",600.32,600.32,600.32,600.32,0],["2012-11-13",600.32,600.32,600.32,600.32,0],["2012-11-14",600.32,600.32,600.32,600.32,0],["2012-11-15",600.32,600.32,600.32,600.32,0],["2012-11-16",600.32,600.32,600.32,600.32,0],["2012-11-19",600.32,600.32,600.32,600.32,0],["2012-11-20",600.32,600.32,600.32,600.32,0],["2012-11-21",600.32,600.32,600.32,600.32,0],["2012-11-22",600.32,600.32,600.32,600.32,0],["2012-11-23",600.32,600.32,600.32,600.32,0],["2012-11-26",577.66,577.66,577.66,577.66,100],["2012-11-27",577.66,577.66,577.66,577.66,0],["2012-11-28",577.66,577.66,577.66,577.66,0],["2012-11-29",577.66,577.66,577.66,577.66,0],["2012-11-30",577.66,577.66,577.66,577.66,0],["2012-12-03",577.66,577.66,577.66,577.66,0],["2012-12-04",577.66,577.66,577.66,577.66,0],["2012-12-05",577.66,577.66,577.66,577.66,0],["2012-12-06",577.66,577.66,577.66,577.66,0],["2012-12-07",577.66,577.66,577.66,577.66,0],["2012-12-10",577.66,577.66,577.66,577.66,0],["2012-12-11",577.66,577.66,577.66,577.66,0],["2012-12-12",577.66,577.66,577.66,577.66,0],["2012-12-13",577.66,577.66,577.66,577.66,0],["2012-12-14",577.66,577.66,577.66,577.66,0],["2012-12-17",577.66,577.66,577.66,577.66,0],["2012-12-18",577.66,577.66,577.66,577.66,0],["2012-12-19",577.66,577.66,577.66,577.66,0],["2012-12-20",577.66,577.66,577.66,577.66,0],["2012-12-21",577.66,577.66,577.66,577.66,0],["2012-12-24",577.66,577.66,577.66,577.66,0],["2012-12-25",577.66,577.66,577.66,577.66,0],["2012-12-26",577.66,577.66,577.66,577.66,0],["2012-12-27",577.66,577.66,577.66,577.66,0],["2012-12-28",577.66,577.66,577.66,577.66,0],["2013-01-02",577.66,577.66,577.66,577.66,0],["2013-01-03",577.66,577.66,577.66,577.66,0],["2013-01-04",577.66,577.66,577.66,577.66,0],["2013-01-07",577.66,577.66,577.66,577.66,0],["2013-01-08",577.66,577.66,577.66,577.66,0],["2013-01-09",577.66,577.66,577.66,577.66,0],["2013-01-10",577.66,577.66,577.66,577.66,0],["2013-01-11",577.66,577.66,577.66,577.66,0],["2013-01-14",577.66,577.66,577.66,577.66,0],["2013-01-15",577.66,577.66,577.66,577.66,0],["2013-01-16",577.66,577.66,577.66,577.66,0],["2013-01-17",577.66,577.66,577.66,577.66,0],["2013-01-18",577.66,577.66,577.66,577.66,0],["2013-01-21",577.66,577.66,577.66,577.66,0],["2013-01-22",577.66,577.66,577.66,577.66,0],["2013-01-23",577.66,577.66,577.66,577.66,0],["2013-01-24",577.66,577.66,577.66,577.66,0],["2013-01-25",577.66,577.66,577.66,577.66,0],["2013-01-28",577.66,577.66,577.66,577.66,0],["2013-01-29",577.66,577.66,577.66,577.66,0],["2013-01-30",577.66,577.66,577.66,577.66,0],["2013-01-31",577.66,577.66,577.66,577.66,0],["2013-02-01",577.66,577.66,577.66,577.66,0],["2013-02-04",577.66,577.66,577.66,577.66,0],["2013-02-05",577.66,577.66,577.66,577.66,0],["2013-02-06",577.66,577.66,577.66,577.66,0],["2013-02-07",577.66,577.66,577.66,577.66,0],["2013-02-08",588.99,600.32,588.99,600.32,200],["2013-02-18",600.32,600.32,600.32,600.32,0],["2013-02-19",600.32,600.32,600.32,600.32,0],["2013-02-20",600.32,600.32,600.32,600.32,0],["2013-02-21",600.32,600.32,600.32,600.32,0],["2013-02-22",600.32,600.32,600.32,600.32,0],["2013-02-25",600.32,600.32,600.32,600.32,0],["2013-02-26",600.32,600.32,600.32,600.32,0],["2013-02-27",600.32,600.32,600.32,600.32,0],["2013-02-28",600.32,600.32,600.32,600.32,0],["2013-03-01",656.95,656.95,656.95,656.95,100],["2013-03-04",656.95,656.95,656.95,656.95,0],["2013-03-05",656.95,656.95,656.95,656.95,0],["2013-03-06",679.6,679.6,679.6,679.6,400],["2013-03-07",679.6,679.6,679.6,679.6,0],["2013-03-08",679.6,679.6,679.6,679.6,0],["2013-03-11",679.6,679.6,679.6,679.6,0],["2013-03-12",679.6,679.6,679.6,679.6,0],["2013-03-13",679.6,679.6,679.6,679.6,0],["2013-03-14",679.6,679.6,679.6,679.6,0],["2013-03-15",679.6,679.6,679.6,679.6,0],["2013-03-18",747.56,747.56,747.56,747.56,100],["2013-03-19",747.56,747.56,747.56,747.56,0],["2013-03-20",747.56,747.56,747.56,747.56,0],["2013-03-21",747.56,747.56,747.56,747.56,0],["2013-03-22",747.56,747.56,747.56,747.56,0],["2013-03-25",747.56,747.56,747.56,747.56,0],["2013-03-26",747.56,747.56,747.56,747.56,0],["2013-03-27",747.56,747.56,747.56,747.56,0],["2013-03-28",792.87,792.87,792.87,792.87,100],["2013-03-29",838.18,838.18,838.18,838.18,100],["2013-04-01",838.18,838.18,838.18,838.18,0],["2013-04-02",838.18,838.18,838.18,838.18,0],["2013-04-03",838.18,838.18,838.18,838.18,0],["2013-04-04",838.18,838.18,838.18,838.18,0],["2013-04-05",792.87,792.87,792.87,792.87,100],["2013-04-08",792.87,792.87,792.87,792.87,0],["2013-04-09",792.87,792.87,792.87,792.87,0],["2013-04-10",792.87,792.87,792.87,792.87,0],["2013-04-11",713.58,713.58,713.58,713.58,100],["2013-04-12",645.62,645.62,645.62,645.62,100],["2013-04-15",588.99,588.99,588.99,588.99,100],["2013-04-16",588.99,588.99,588.99,588.99,0],["2013-04-17",588.99,588.99,588.99,588.99,0],["2013-04-18",588.99,588.99,588.99,588.99,0],["2013-04-22",588.99,588.99,588.99,588.99,0],["2013-04-23",588.99,588.99,588.99,588.99,0],["2013-04-24",588.99,588.99,588.99,588.99,0],["2013-04-25",600.32,600.32,600.32,600.32,200],["2013-04-26",600.32,600.32,600.32,600.32,0],["2013-05-02",656.95,656.95,656.95,656.95,100],["2013-05-03",656.95,656.95,656.95,656.95,5800],["2013-05-06",656.95,656.95,656.95,656.95,0],["2013-05-07",656.95,656.95,656.95,656.95,0],["2013-05-08",668.28,668.28,668.28,668.28,100],["2013-05-09",668.28,668.28,668.28,668.28,0],["2013-05-10",724.91,724.91,611.64,611.64,200],["2013-05-13",611.64,611.64,611.64,611.64,0],["2013-05-14",668.28,668.28,668.28,668.28,6000],["2013-05-15",668.28,668.28,668.28,668.28,0],["2013-05-16",724.91,724.91,724.91,724.91,100],["2013-05-17",792.87,792.87,690.93,690.93,400],["2013-05-20",690.93,690.93,690.93,690.93,0],["2013-05-21",690.93,690.93,690.93,690.93,0],["2013-05-22",690.93,690.93,690.93,690.93,0],["2013-05-23",668.28,668.28,668.28,668.28,100],["2013-05-24",668.28,668.28,668.28,668.28,0],["2013-05-27",668.28,668.28,668.28,668.28,0],["2013-05-28",668.28,668.28,668.28,668.28,0],["2013-05-29",724.91,724.91,724.91,724.91,1100],["2013-05-30",724.91,724.91,724.91,724.91,0],["2013-05-31",724.91,724.91,724.91,724.91,0],["2013-06-03",656.95,656.95,656.95,656.95,100],["2013-06-04",713.58,713.58,713.58,713.58,100],["2013-06-05",713.58,713.58,713.58,713.58,0],["2013-06-06",713.58,713.58,713.58,713.58,0],["2013-06-07",713.58,713.58,713.58,713.58,0],["2013-06-10",713.58,713.58,713.58,713.58,0],["2013-06-11",713.58,713.58,713.58,713.58,0],["2013-06-12",713.58,713.58,713.58,713.58,0],["2013-06-13",713.58,713.58,713.58,713.58,0],["2013-06-14",713.58,713.58,713.58,713.58,0],["2013-06-17",713.58,713.58,713.58,713.58,0],["2013-06-18",713.58,713.58,713.58,713.58,100],["2013-06-19",713.58,713.58,713.58,713.58,0],["2013-06-20",736.24,736.24,736.24,736.24,100],["2013-06-21",713.58,713.58,713.58,713.58,100],["2013-06-24",713.58,713.58,713.58,713.58,0],["2013-06-25",713.58,713.58,713.58,713.58,0],["2013-06-26",778.46,778.46,778.46,778.46,100],["2013-06-27",843.33,843.33,843.33,843.33,100],["2013-06-28",843.33,843.33,843.33,843.33,0],["2013-07-01",843.33,843.33,843.33,843.33,0],["2013-07-02",843.33,843.33,843.33,843.33,0],["2013-07-03",843.33,843.33,843.33,843.33,0],["2013-07-04",843.33,843.33,843.33,843.33,0],["2013-07-05",843.33,843.33,843.33,843.33,0],["2013-07-08",843.33,843.33,843.33,843.33,0],["2013-07-09",843.33,843.33,843.33,843.33,0],["2013-07-10",843.33,843.33,843.33,843.33,0],["2013-07-11",843.33,843.33,843.33,843.33,0],["2013-07-12",843.33,843.33,843.33,843.33,0],["2013-07-15",843.33,843.33,843.33,843.33,0],["2013-07-16",843.33,843.33,843.33,843.33,0],["2013-07-17",843.33,843.33,843.33,843.33,0],["2013-07-18",921.17,921.17,921.17,921.17,100],["2013-07-19",921.17,921.17,921.17,921.17,0],["2013-07-22",921.17,921.17,921.17,921.17,0],["2013-07-23",921.17,921.17,921.17,921.17,0],["2013-07-24",921.17,921.17,921.17,921.17,0],["2013-07-25",921.17,921.17,921.17,921.17,0],["2013-07-26",921.17,921.17,921.17,921.17,0],["2013-07-29",921.17,921.17,921.17,921.17,0],["2013-07-30",921.17,921.17,921.17,921.17,0],["2013-07-31",921.17,921.17,921.17,921.17,0],["2013-08-01",921.17,921.17,921.17,921.17,0],["2013-08-02",921.17,921.17,921.17,921.17,0],["2013-08-05",973.07,973.07,973.07,973.07,300],["2013-08-06",973.07,973.07,973.07,973.07,0],["2013-08-07",882.25,882.25,882.25,882.25,100],["2013-08-08",817.38,817.38,817.38,817.38,100],["2013-08-09",817.38,817.38,817.38,817.38,0],["2013-08-12",817.38,817.38,817.38,817.38,0],["2013-08-13",817.38,817.38,817.38,817.38,0],["2013-08-14",739.53,739.53,739.53,739.53,200],["2013-08-15",687.64,687.64,687.64,687.64,200],["2013-08-16",635.74,635.74,635.74,635.74,200],["2013-08-19",635.74,635.74,635.74,635.74,0],["2013-08-20",635.74,635.74,635.74,635.74,0],["2013-08-21",635.74,635.74,635.74,635.74,0],["2013-08-22",635.74,635.74,635.74,635.74,0],["2013-08-23",635.74,635.74,635.74,635.74,0],["2013-08-26",635.74,635.74,635.74,635.74,0],["2013-08-27",635.74,635.74,635.74,635.74,0],["2013-08-28",635.74,635.74,635.74,635.74,0],["2013-08-29",635.74,635.74,635.74,635.74,0],["2013-08-30",635.74,635.74,635.74,635.74,0],["2013-09-03",635.74,635.74,635.74,635.74,0],["2013-09-04",635.74,635.74,635.74,635.74,0],["2013-09-05",635.74,635.74,635.74,635.74,0],["2013-09-06",635.74,635.74,635.74,635.74,0],["2013-09-09",635.74,635.74,635.74,635.74,0],["2013-09-10",635.74,635.74,635.74,635.74,0],["2013-09-11",635.74,635.74,635.74,635.74,0],["2013-09-12",635.74,635.74,635.74,635.74,0],["2013-09-13",635.74,635.74,635.74,635.74,0],["2013-09-16",635.74,635.74,635.74,635.74,0],["2013-09-17",635.74,635.74,635.74,635.74,0],["2013-09-18",635.74,635.74,635.74,635.74,0],["2013-09-19",635.74,635.74,635.74,635.74,0],["2013-09-20",635.74,635.74,635.74,635.74,0],["2013-09-23",635.74,635.74,635.74,635.74,0],["2013-09-24",635.74,635.74,635.74,635.74,0],["2013-09-25",635.74,635.74,635.74,635.74,0],["2013-09-26",635.74,635.74,635.74,635.74,0],["2013-09-27",635.74,635.74,635.74,635.74,0],["2013-09-30",635.74,635.74,635.74,635.74,0],["2013-10-01",635.74,635.74,635.74,635.74,0],["2013-10-02",635.74,635.74,635.74,635.74,0],["2013-10-03",635.74,635.74,635.74,635.74,0],["2013-10-04",635.74,635.74,635.74,635.74,0],["2013-10-07",635.74,635.74,635.74,635.74,0],["2013-10-08",635.74,635.74,635.74,635.74,0],["2013-10-09",635.74,635.74,635.74,635.74,0],["2013-10-10",635.74,635.74,635.74,635.74,0],["2013-10-11",635.74,635.74,635.74,635.74,0],["2013-10-14",635.74,635.74,635.74,635.74,0],["2013-10-15",635.74,635.74,635.74,635.74,0],["2013-10-16",635.74,635.74,635.74,635.74,0],["2013-10-17",635.74,635.74,635.74,635.74,0],["2013-10-18",635.74,635.74,635.74,635.74,0],["2013-10-21",635.74,635.74,635.74,635.74,0],["2013-10-22",635.74,635.74,635.74,635.74,0],["2013-10-23",635.74,635.74,635.74,635.74,0],["2013-10-24",635.74,635.74,635.74,635.74,0],["2013-10-25",635.74,635.74,635.74,635.74,0],["2013-10-28",635.74,635.74,635.74,635.74,0],["2013-10-29",635.74,635.74,635.74,635.74,0],["2013-10-30",687.64,687.64,687.64,687.64,100],["2013-10-31",687.64,687.64,687.64,687.64,0],["2013-11-01",687.64,687.64,687.64,687.64,0],["2013-11-04",687.64,687.64,687.64,687.64,0],["2013-11-05",687.64,687.64,687.64,687.64,0],["2013-11-06",687.64,687.64,687.64,687.64,0],["2013-11-07",752.51,752.51,752.51,752.51,100],["2013-11-08",752.51,752.51,752.51,752.51,0],["2013-11-11",752.51,752.51,752.51,752.51,0],["2013-11-12",765.48,765.48,765.48,765.48,12100],["2013-11-13",765.48,765.48,765.48,765.48,0],["2013-11-14",700.61,700.61,700.61,700.61,100],["2013-11-15",700.61,700.61,700.61,700.61,0],["2013-11-18",700.61,700.61,700.61,700.61,0],["2013-11-19",700.61,700.61,700.61,700.61,0],["2013-11-20",700.61,700.61,700.61,700.61,0],["2013-11-21",765.48,765.48,765.48,765.48,100],["2013-11-22",765.48,765.48,765.48,765.48,0],["2013-11-25",765.48,765.48,765.48,765.48,0],["2013-11-26",765.48,765.48,765.48,765.48,0],["2013-11-27",765.48,765.48,765.48,765.48,0],["2013-11-28",765.48,765.48,765.48,765.48,0],["2013-11-29",700.61,700.61,700.61,700.61,100],["2013-12-02",700.61,700.61,700.61,700.61,0],["2013-12-03",765.48,765.48,765.48,765.48,100],["2013-12-04",765.48,765.48,765.48,765.48,0],["2013-12-05",765.48,765.48,765.48,765.48,0],["2013-12-06",765.48,765.48,765.48,765.48,0],["2013-12-09",830.35,830.35,830.35,830.35,100],["2013-12-10",908.2,908.2,752.51,752.51,200],["2013-12-11",713.58,713.58,713.58,713.58,100],["2013-12-12",713.58,713.58,713.58,713.58,0],["2013-12-13",648.71,648.71,648.71,648.71,100],["2013-12-16",648.71,648.71,648.71,648.71,0],["2013-12-17",648.71,648.71,648.71,648.71,0],["2013-12-18",583.84,583.84,583.84,583.84,100],["2013-12-19",583.84,583.84,583.84,583.84,0],["2013-12-20",583.84,583.84,583.84,583.84,0],["2013-12-23",583.84,583.84,583.84,583.84,0],["2013-12-24",583.84,583.84,583.84,583.84,0],["2013-12-25",544.92,544.92,544.92,544.92,100],["2013-12-26",544.92,544.92,544.92,544.92,0],["2013-12-27",544.92,544.92,544.92,544.92,0],["2013-12-30",544.92,544.92,544.92,544.92,0],["2013-12-31",544.92,544.92,544.92,544.92,0],["2014-01-02",596.82,596.82,506.0,506.0,300],["2014-01-03",506.0,506.0,506.0,506.0,0],["2014-01-06",506.0,506.0,506.0,506.0,0],["2014-01-07",506.0,506.0,506.0,506.0,0],["2014-01-08",506.0,506.0,506.0,506.0,0],["2014-01-09",506.0,506.0,506.0,506.0,0],["2014-01-10",506.0,506.0,506.0,506.0,900],["2014-01-13",506.0,506.0,506.0,506.0,0],["2014-01-14",544.92,544.92,544.92,544.92,200],["2014-01-15",596.82,596.82,506.0,596.82,400],["2014-01-16",544.92,648.71,544.92,648.71,200],["2014-01-17",713.58,713.58,596.82,596.82,900],["2014-01-20",544.92,544.92,544.92,544.92,300],["2014-01-21",493.02,493.02,493.02,493.02,100],["2014-01-22",531.94,531.94,531.94,531.94,100],["2014-01-23",531.94,531.94,531.94,531.94,0],["2014-01-24",531.94,531.94,531.94,531.94,0],["2014-01-27",531.94,531.94,531.94,531.94,0],["2014-02-06",531.94,531.94,531.94,531.94,0],["2014-02-07",531.94,531.94,531.94,531.94,0],["2014-02-10",531.94,531.94,531.94,531.94,0],["2014-02-11",531.94,531.94,531.94,531.94,0],["2014-02-12",531.94,531.94,531.94,531.94,0],["2014-02-13",531.94,531.94,531.94,531.94,0],["2014-02-14",531.94,531.94,531.94,531.94,0],["2014-02-17",531.94,531.94,531.94,531.94,0],["2014-02-18",583.84,583.84,583.84,583.84,100],["2014-02-19",635.74,635.74,635.74,635.74,100],["2014-02-20",687.64,687.64,687.64,687.64,100],["2014-02-21",752.51,752.51,752.51,752.51,200],["2014-02-24",817.38,817.38,817.38,817.38,200],["2014-02-25",882.25,895.22,882.25,895.22,79900],["2014-02-26",973.07,973.07,973.07,973.07,400],["2014-02-27",1063.89,1063.89,1063.89,1063.89,1200],["2014-02-28",1102.81,1167.68,1076.86,1167.68,26900],["2014-03-03",1219.58,1219.58,1167.68,1167.68,10300],["2014-03-04",1154.71,1154.71,1154.71,1154.71,4900],["2014-03-05",1050.92,1141.74,1050.92,1141.74,6400],["2014-03-06",1167.68,1167.68,1167.68,1167.68,900],["2014-03-07",1167.68,1167.68,1167.68,1167.68,0],["2014-03-10",1167.68,1167.68,1167.68,1167.68,0],["2014-03-11",1063.89,1063.89,1063.89,1063.89,1000],["2014-03-12",1102.81,1154.71,1063.89,1063.89,600],["2014-03-13",1167.68,1167.68,1167.68,1167.68,100],["2014-03-14",1063.89,1154.71,1063.89,1154.71,400],["2014-03-17",1154.71,1154.71,1154.71,1154.71,0],["2014-03-18",1050.92,1154.71,1050.92,1154.71,9600],["2014-03-19",1154.71,1154.71,1154.71,1154.71,300],["2014-03-20",1154.71,1258.5,1063.89,1258.5,10600],["2014-03-21",1258.5,1258.5,1258.5,1258.5,0],["2014-03-24",1219.58,1219.58,1219.58,1219.58,100],["2014-03-25",1102.81,1102.81,1102.81,1102.81,600],["2014-03-26",1193.63,1193.63,1063.89,1063.89,9400],["2014-03-27",1167.68,1167.68,1167.68,1167.68,100],["2014-03-28",1167.68,1167.68,1167.68,1167.68,0],["2014-03-31",1076.86,1167.68,1076.86,1167.68,200],["2014-04-01",1167.68,1167.68,1167.68,1167.68,0],["2014-04-02",1167.68,1167.68,1167.68,1167.68,0],["2014-04-03",1167.68,1167.68,1167.68,1167.68,200],["2014-04-04",1167.68,1167.68,1167.68,1167.68,0],["2014-04-07",1167.68,1167.68,1167.68,1167.68,0],["2014-04-08",1271.48,1271.48,1271.48,1271.48,100],["2014-04-10",1271.48,1271.48,1271.48,1271.48,0],["2014-04-11",1271.48,1388.25,1271.48,1388.25,300],["2014-04-14",1388.25,1388.25,1388.25,1388.25,0],["2014-04-15",1388.25,1388.25,1388.25,1388.25,0],["2014-04-16",1362.3,1362.3,1362.3,1362.3,2200],["2014-04-17",1362.3,1362.3,1362.3,1362.3,0],["2014-04-18",1362.3,1362.3,1362.3,1362.3,0],["2014-04-21",1245.53,1245.53,1245.53,1245.53,100],["2014-04-22",1141.74,1232.56,1141.74,1232.56,200],["2014-04-23",1115.79,1115.79,1115.79,1115.79,100],["2014-04-24",1050.92,1167.68,1050.92,1167.68,500],["2014-04-25",1076.86,1076.86,1076.86,1076.86,800],["2014-04-28",1154.71,1154.71,1115.79,1115.79,6100],["2014-04-29",1141.74,1167.68,1141.74,1167.68,2600],["2014-05-05",1128.76,1128.76,1128.76,1128.76,2000],["2014-05-06",1115.79,1115.79,1115.79,1115.79,1700],["2014-05-07",1115.79,1115.79,1115.79,1115.79,1000],["2014-05-08",1102.81,1102.81,1102.81,1102.81,14700],["2014-05-09",1102.81,1102.81,1102.81,1102.81,0],["2014-05-12",1102.81,1102.81,1102.81,1102.81,0],["2014-05-13",1102.81,1102.81,1102.81,1102.81,24400],["2014-05-14",1102.81,1102.81,1102.81,1102.81,0],["2014-05-15",1102.81,1102.81,1102.81,1102.81,0],["2014-05-16",1076.86,1076.86,1076.86,1076.86,15100],["2014-05-19",1063.89,1063.89,1063.89,1063.89,15000],["2014-05-20",1050.92,1050.92,1050.92,1050.92,5000],["2014-05-21",1050.92,1050.92,1050.92,1050.92,0],["2014-05-22",1050.92,1050.92,1050.92,1050.92,0],["2014-05-23",1050.92,1050.92,1050.92,1050.92,400],["2014-05-26",1037.94,1037.94,1037.94,1037.94,12800],["2014-05-27",1037.94,1037.94,1024.97,1024.97,1200],["2014-05-28",1024.97,1024.97,1024.97,1024.97,0],["2014-05-29",1024.97,1024.97,1024.97,1024.97,0],["2014-05-30",1024.97,1024.97,1024.97,1024.97,0],["2014-06-02",1024.97,1024.97,1024.97,1024.97,0],["2014-06-03",1024.97,1024.97,1024.97,1024.97,0],["2014-06-04",1024.97,1024.97,1024.97,1024.97,0],["2014-06-05",1024.97,1024.97,1024.97,1024.97,0],["2014-06-06",1024.97,1024.97,1024.97,1024.97,0],["2014-06-09",1024.97,1024.97,1024.97,1024.97,0],["2014-06-10",1024.97,1024.97,1024.97,1024.97,0],["2014-06-11",1024.97,1024.97,1024.97,1024.97,0],["2014-06-12",1024.97,1024.97,1024.97,1024.97,0],["2014-06-13",1024.97,1024.97,1024.97,1024.97,0],["2014-06-16",1024.97,1024.97,1024.97,1024.97,0],["2014-06-17",1024.97,1024.97,1024.97,1024.97,0],["2014-06-18",1024.97,1024.97,1024.97,1024.97,0],["2014-06-19",1024.97,1024.97,1024.97,1024.97,0],["2014-06-20",1024.97,1024.97,1024.97,1024.97,0],["2014-06-23",1024.97,1024.97,1024.97,1024.97,0],["2014-06-24",1024.97,1024.97,1024.97,1024.97,0],["2014-06-25",1024.97,1024.97,1024.97,1024.97,0],["2014-06-26",1024.97,1024.97,1024.97,1024.97,0],["2014-06-27",1024.97,1024.97,1024.97,1024.97,0],["2014-06-30",1024.97,1024.97,1024.97,1024.97,0],["2014-07-01",1024.97,1024.97,1024.97,1024.97,200],["2014-07-02",1024.97,1024.97,1024.97,1024.97,0],["2014-07-03",1024.97,1024.97,1024.97,1024.97,0],["2014-07-04",923.91,923.91,923.91,923.91,100],["2014-07-07",923.91,923.91,923.91,923.91,0],["2014-07-08",837.3,837.3,837.3,837.3,100],["2014-07-09",909.48,909.48,909.48,909.48,200],["2014-07-10",909.48,909.48,909.48,909.48,0],["2014-07-11",822.86,822.86,822.86,822.86,100],["2014-07-14",765.12,765.12,765.12,765.12,100],["2014-07-15",707.37,707.37,707.37,707.37,100],["2014-07-16",765.12,765.12,765.12,765.12,500],["2014-07-17",765.12,765.12,765.12,765.12,0],["2014-07-18",765.12,765.12,765.12,765.12,0],["2014-07-21",765.12,765.12,765.12,765.12,0],["2014-07-22",692.94,692.94,692.94,692.94,100],["2014-07-23",692.94,692.94,692.94,692.94,0],["2014-07-24",692.94,692.94,692.94,692.94,0],["2014-07-25",692.94,692.94,692.94,692.94,0],["2014-07-28",692.94,692.94,692.94,692.94,0],["2014-07-29",649.63,649.63,649.63,649.63,100],["2014-07-30",649.63,649.63,649.63,649.63,0],["2014-07-31",649.63,649.63,649.63,649.63,0],["2014-08-01",649.63,649.63,649.63,649.63,0],["2014-08-04",649.63,649.63,649.63,649.63,0],["2014-08-05",649.63,649.63,649.63,649.63,0],["2014-08-06",649.63,649.63,649.63,649.63,0],["2014-08-07",649.63,649.63,649.63,649.63,0],["2014-08-08",649.63,649.63,649.63,649.63,0],["2014-08-11",649.63,649.63,649.63,649.63,0],["2014-08-12",649.63,649.63,649.63,649.63,0],["2014-08-13",649.63,649.63,649.63,649.63,0],["2014-08-14",649.63,649.63,649.63,649.63,0],["2014-08-15",649.63,649.63,649.63,649.63,0],["2014-08-18",649.63,649.63,649.63,649.63,0],["2014-08-19",649.63,649.63,649.63,649.63,0],["2014-08-20",649.63,649.63,649.63,649.63,0],["2014-08-21",649.63,649.63,649.63,649.63,0],["2014-08-22",649.63,649.63,649.63,649.63,0],["2014-08-25",649.63,649.63,649.63,649.63,0],["2014-08-26",649.63,649.63,649.63,649.63,0],["2014-08-27",649.63,649.63,649.63,649.63,0],["2014-08-28",649.63,649.63,649.63,649.63,0],["2014-08-29",649.63,649.63,649.63,649.63,0],["2014-09-03",649.63,649.63,649.63,649.63,0],["2014-09-04",649.63,649.63,649.63,649.63,0],["2014-09-05",649.63,649.63,649.63,649.63,0],["2014-09-08",649.63,649.63,649.63,649.63,0],["2014-09-09",649.63,649.63,649.63,649.63,0],["2014-09-10",649.63,649.63,649.63,649.63,0],["2014-09-11",649.63,649.63,649.63,649.63,0],["2014-09-12",649.63,649.63,649.63,649.63,0],["2014-09-15",649.63,649.63,649.63,649.63,0],["2014-09-16",649.63,649.63,649.63,649.63,0],["2014-09-17",649.63,649.63,649.63,649.63,0],["2014-09-18",649.63,649.63,649.63,649.63,0],["2014-09-19",649.63,649.63,649.63,649.63,0],["2014-09-22",649.63,649.63,649.63,649.63,0],["2014-09-23",649.63,649.63,649.63,649.63,0],["2014-09-24",649.63,649.63,649.63,649.63,0],["2014-09-25",649.63,649.63,649.63,649.63,0],["2014-09-26",649.63,649.63,649.63,649.63,0],["2014-09-29",649.63,649.63,649.63,649.63,0],["2014-09-30",649.63,649.63,649.63,649.63,0],["2014-10-01",649.63,649.63,649.63,649.63,0],["2014-10-02",649.63,649.63,649.63,649.63,0],["2014-10-03",649.63,649.63,649.63,649.63,0],["2014-10-06",649.63,649.63,649.63,649.63,0],["2014-10-07",649.63,649.63,649.63,649.63,0],["2014-10-08",649.63,649.63,649.63,649.63,0],["2014-10-09",649.63,649.63,649.63,649.63,0],["2014-10-10",649.63,649.63,649.63,649.63,0],["2014-10-13",649.63,649.63,649.63,649.63,0],["2014-10-14",649.63,649.63,649.63,649.63,0],["2014-10-15",649.63,649.63,649.63,649.63,0],["2014-10-16",649.63,649.63,649.63,649.63,0],["2014-10-17",649.63,649.63,649.63,649.63,0],["2014-10-20",649.63,649.63,649.63,649.63,0],["2014-10-21",649.63,649.63,649.63,649.63,0],["2014-10-22",649.63,649.63,649.63,649.63,0],["2014-10-23",649.63,649.63,649.63,649.63,0],["2014-10-24",649.63,649.63,649.63,649.63,0],["2014-10-27",649.63,649.63,649.63,649.63,0],["2014-10-28",649.63,649.63,649.63,649.63,0],["2014-10-29",649.63,649.63,649.63,649.63,0],["2014-10-30",649.63,649.63,649.63,649.63,0],["2014-10-31",649.63,649.63,649.63,649.63,0],["2014-11-03",649.63,649.63,649.63,649.63,0],["2014-11-04",649.63,649.63,649.63,649.63,0],["2014-11-05",649.63,649.63,649.63,649.63,0],["2014-11-06",649.63,649.63,649.63,649.63,0],["2014-11-07",649.63,649.63,649.63,649.63,0],["2014-11-10",649.63,649.63,649.63,649.63,0],["2014-11-11",649.63,649.63,649.63,649.63,0],["2014-11-12",649.63,649.63,649.63,649.63,0],["2014-11-13",649.63,649.63,649.63,649.63,0],["2014-11-14",649.63,649.63,649.63,649.63,0],["2014-11-17",649.63,649.63,649.63,649.63,0],["2014-11-18",649.63,649.63,649.63,649.63,0],["2014-11-19",649.63,649.63,649.63,649.63,0],["2014-11-20",649.63,649.63,649.63,649.63,0],["2014-11-21",649.63,649.63,649.63,649.63,0],["2014-11-24",649.63,649.63,649.63,649.63,0],["2014-11-25",649.63,649.63,649.63,649.63,0],["2014-11-26",649.63,649.63,649.63,649.63,0],["2014-11-27",649.63,649.63,649.63,649.63,0],["2014-11-28",649.63,649.63,649.63,649.63,0],["2014-12-01",649.63,649.63,649.63,649.63,0],["2014-12-02",649.63,649.63,649.63,649.63,0],["2014-12-03",649.63,649.63,649.63,649.63,0],["2014-12-04",649.63,649.63,649.63,649.63,0],["2014-12-05",649.63,649.63,649.63,649.63,0],["2014-12-08",649.63,649.63,649.63,649.63,0],["2014-12-09",649.63,649.63,649.63,649.63,0],["2014-12-10",649.63,649.63,649.63,649.63,0],["2014-12-11",649.63,649.63,649.63,649.63,0],["2014-12-12",707.37,707.37,707.37,707.37,100],["2014-12-15",707.37,707.37,707.37,707.37,0],["2014-12-16",707.37,707.37,707.37,707.37,0],["2014-12-17",707.37,707.37,707.37,707.37,0],["2014-12-18",707.37,707.37,707.37,707.37,0],["2014-12-19",707.37,707.37,707.37,707.37,0],["2014-12-22",707.37,707.37,707.37,707.37,50],["2014-12-23",707.37,707.37,707.37,707.37,0],["2014-12-24",707.37,707.37,707.37,707.37,0],["2014-12-25",707.37,707.37,707.37,707.37,0],["2014-12-26",707.37,707.37,707.37,707.37,0],["2014-12-29",707.37,707.37,707.37,707.37,0],["2014-12-30",707.37,707.37,707.37,707.37,0],["2014-12-31",707.37,707.37,707.37,707.37,0],["2015-01-05",707.37,707.37,707.37,707.37,0],["2015-01-06",707.37,707.37,707.37,707.37,0],["2015-01-07",707.37,707.37,707.37,707.37,0],["2015-01-08",707.37,707.37,707.37,707.37,0],["2015-01-09",707.37,707.37,707.37,707.37,0],["2015-01-12",707.37,707.37,707.37,707.37,0],["2015-01-13",707.37,707.37,707.37,707.37,0],["2015-01-14",707.37,707.37,707.37,707.37,0],["2015-01-15",707.37,707.37,707.37,707.37,0],["2015-01-16",707.37,707.37,707.37,707.37,0],["2015-01-19",707.37,707.37,707.37,707.37,0],["2015-01-20",707.37,707.37,707.37,707.37,0],["2015-01-21",707.37,707.37,707.37,707.37,0],["2015-01-22",707.37,707.37,707.37,707.37,0],["2015-01-23",707.37,707.37,707.37,707.37,0],["2015-01-26",707.37,707.37,707.37,707.37,0],["2015-01-27",707.37,707.37,707.37,707.37,0],["2015-01-28",707.37,707.37,707.37,707.37,0],["2015-01-29",707.37,707.37,707.37,707.37,0],["2015-01-30",707.37,707.37,707.37,707.37,0],["2015-02-02",707.37,707.37,707.37,707.37,0],["2015-02-03",707.37,707.37,707.37,707.37,0],["2015-02-04",707.37,707.37,707.37,707.37,0],["2015-02-05",707.37,707.37,707.37,707.37,0],["2015-02-06",707.37,707.37,707.37,707.37,0],["2015-02-09",707.37,707.37,707.37,707.37,0],["2015-02-10",707.37,707.37,707.37,707.37,0],["2015-02-11",707.37,707.37,707.37,707.37,0],["2015-02-12",707.37,707.37,707.37,707.37,0],["2015-02-13",707.37,707.37,707.37,707.37,0],["2015-02-24",707.37,707.37,707.37,707.37,0],["2015-02-25",707.37,707.37,707.37,707.37,0],["2015-02-26",707.37,707.37,707.37,707.37,0],["2015-02-27",707.37,707.37,707.37,707.37,0],["2015-03-02",707.37,707.37,707.37,707.37,0],["2015-03-03",707.37,707.37,707.37,707.37,0],["2015-03-04",707.37,707.37,707.37,707.37,0],["2015-03-05",707.37,707.37,707.37,707.37,0],["2015-03-06",707.37,707.37,707.37,707.37,0],["2015-03-09",707.37,707.37,707.37,707.37,0],["2015-03-10",707.37,707.37,707.37,707.37,0],["2015-03-11",707.37,707.37,707.37,707.37,0],["2015-03-12",707.37,707.37,707.37,707.37,11],["2015-03-13",707.37,707.37,707.37,707.37,0],["2015-03-16",707.37,707.37,707.37,707.37,0],["2015-03-17",707.37,707.37,707.37,707.37,0],["2015-03-18",765.12,765.12,765.12,765.12,100],["2015-03-19",765.12,765.12,765.12,765.12,0],["2015-03-20",765.12,765.12,765.12,765.12,0],["2015-03-23",765.12,765.12,765.12,765.12,0],["2015-03-24",765.12,765.12,765.12,765.12,39],["2015-03-25",765.12,765.12,765.12,765.12,0],["2015-03-26",765.12,765.12,765.12,765.12,0],["2015-03-27",765.12,765.12,765.12,765.12,0],["2015-03-30",765.12,765.12,765.12,765.12,0],["2015-03-31",765.12,765.12,765.12,765.12,0],["2015-04-01",765.12,765.12,765.12,765.12,0],["2015-04-02",765.12,765.12,765.12,765.12,0],["2015-04-03",765.12,765.12,765.12,765.12,0],["2015-04-06",765.12,765.12,765.12,765.12,0],["2015-04-07",765.12,765.12,765.12,765.12,0],["2015-04-08",765.12,765.12,765.12,765.12,0],["2015-04-09",765.12,765.12,765.12,765.12,0],["2015-04-10",765.12,765.12,765.12,765.12,0],["2015-04-13",765.12,765.12,765.12,765.12,0],["2015-04-14",765.12,765.12,765.12,765.12,1],["2015-04-15",765.12,765.12,765.12,765.12,0],["2015-04-16",765.12,765.12,765.12,765.12,0],["2015-04-17",765.12,765.12,765.12,765.12,0],["2015-04-20",765.12,765.12,765.12,765.12,0],["2015-04-21",765.12,765.12,765.12,765.12,0],["2015-04-22",765.12,765.12,765.12,765.12,0],["2015-04-23",837.3,837.3,837.3,837.3,100],["2015-04-24",837.3,837.3,837.3,837.3,0],["2015-04-27",837.3,837.3,837.3,837.3,0],["2015-05-04",837.3,837.3,837.3,837.3,0],["2015-05-05",909.48,909.48,909.48,909.48,100],["2015-05-06",909.48,909.48,909.48,909.48,0],["2015-05-07",909.48,909.48,909.48,909.48,0],["2015-05-08",909.48,909.48,909.48,909.48,0],["2015-05-11",837.3,837.3,837.3,837.3,100],["2015-05-12",837.3,837.3,837.3,837.3,0],["2015-05-13",837.3,837.3,837.3,837.3,0],["2015-05-14",837.3,837.3,837.3,837.3,0],["2015-05-15",837.3,837.3,837.3,837.3,0],["2015-05-18",837.3,837.3,837.3,837.3,0],["2015-05-19",837.3,837.3,837.3,837.3,0],["2015-05-20",837.3,837.3,837.3,837.3,0],["2015-05-21",837.3,837.3,837.3,837.3,0],["2015-05-22",837.3,837.3,837.3,837.3,0],["2015-05-25",837.3,837.3,837.3,837.3,0],["2015-05-26",837.3,837.3,837.3,837.3,0],["2015-05-27",837.3,837.3,837.3,837.3,0],["2015-05-28",837.3,837.3,837.3,837.3,0],["2015-05-29",837.3,837.3,837.3,837.3,0],["2015-06-01",779.55,779.55,779.55,779.55,100],["2015-06-02",779.55,779.55,779.55,779.55,0],["2015-06-03",779.55,779.55,779.55,779.55,0],["2015-06-04",779.55,779.55,779.55,779.55,0],["2015-06-05",779.55,779.55,779.55,779.55,0],["2015-06-08",779.55,779.55,779.55,779.55,0],["2015-06-09",779.55,779.55,779.55,779.55,0],["2015-06-10",779.55,779.55,779.55,779.55,10],["2015-06-11",779.55,779.55,779.55,779.55,0],["2015-06-12",779.55,779.55,779.55,779.55,0],["2015-06-15",779.55,779.55,779.55,779.55,0],["2015-06-16",779.55,779.55,779.55,779.55,0],["2015-06-17",779.55,779.55,779.55,779.55,0],["2015-06-18",779.55,779.55,779.55,779.55,0],["2015-06-19",779.55,779.55,779.55,779.55,0],["2015-06-22",779.55,779.55,779.55,779.55,0],["2015-06-23",779.55,779.55,779.55,779.55,0],["2015-06-24",779.55,779.55,779.55,779.55,0],["2015-06-25",779.55,779.55,779.55,779.55,0],["2015-06-26",779.55,779.55,779.55,779.55,0],["2015-06-29",779.55,779.55,779.55,779.55,0],["2015-06-30",779.55,779.55,779.55,779.55,0],["2015-07-01",779.55,779.55,779.55,779.55,0],["2015-07-02",779.55,779.55,779.55,779.55,0],["2015-07-03",779.55,779.55,779.55,779.55,0],["2015-07-06",779.55,779.55,779.55,779.55,0],["2015-07-07",708.68,708.68,708.68,708.68,100],["2015-07-08",708.68,708.68,708.68,708.68,0],["2015-07-09",708.68,708.68,708.68,708.68,0],["2015-07-10",708.68,708.68,708.68,708.68,0],["2015-07-13",708.68,708.68,708.68,708.68,50],["2015-07-14",708.68,708.68,708.68,708.68,0],["2015-07-15",708.68,708.68,708.68,708.68,0],["2015-07-16",708.68,708.68,708.68,708.68,0],["2015-07-17",708.68,708.68,708.68,708.68,0],["2015-07-20",708.68,708.68,708.68,708.68,0],["2015-07-21",708.68,708.68,708.68,708.68,50],["2015-07-22",708.68,708.68,708.68,708.68,0],["2015-07-23",708.68,708.68,708.68,708.68,0],["2015-07-24",708.68,708.68,708.68,708.68,0],["2015-07-27",708.68,708.68,708.68,708.68,0],["2015-07-28",708.68,708.68,708.68,708.68,0],["2015-07-29",708.68,708.68,708.68,708.68,0],["2015-07-30",708.68,708.68,708.68,708.68,0],["2015-07-31",708.68,708.68,708.68,708.68,0],["2015-08-03",779.55,779.55,779.55,779.55,100],["2015-08-04",779.55,779.55,779.55,779.55,0],["2015-08-05",779.55,779.55,779.55,779.55,0],["2015-08-06",779.55,779.55,779.55,779.55,0],["2015-08-07",779.55,779.55,779.55,779.55,100],["2015-08-10",850.42,850.42,850.42,850.42,100],["2015-08-11",921.29,921.29,779.55,921.29,500],["2015-08-12",850.42,939.01,850.42,939.01,200],["2015-08-13",868.14,1027.59,868.14,903.57,500],["2015-08-14",992.16,992.16,832.7,832.7,500],["2015-08-17",832.7,832.7,832.7,832.7,0],["2015-08-18",832.7,832.7,832.7,832.7,0],["2015-08-19",832.7,832.7,832.7,832.7,0],["2015-08-20",903.57,903.57,903.57,903.57,100],["2015-08-21",832.7,832.7,832.7,832.7,100],["2015-08-24",885.85,885.85,797.27,797.27,300],["2015-08-25",868.14,868.14,868.14,868.14,200],["2015-08-26",814.99,814.99,814.99,814.99,100],["2015-08-27",744.12,744.12,744.12,744.12,100],["2015-08-28",744.12,744.12,744.12,744.12,9900],["2015-08-31",744.12,744.12,744.12,744.12,0],["2015-09-01",708.68,708.68,708.68,708.68,100],["2015-09-03",708.68,708.68,708.68,708.68,0],["2015-09-04",708.68,708.68,708.68,708.68,0],["2015-09-07",708.68,708.68,708.68,708.68,0],["2015-09-08",708.68,708.68,708.68,708.68,0],["2015-09-09",708.68,708.68,708.68,708.68,0],["2015-09-10",708.68,708.68,708.68,708.68,0],["2015-09-11",708.68,708.68,708.68,708.68,0],["2015-09-14",708.68,708.68,708.68,708.68,0],["2015-09-15",708.68,708.68,708.68,708.68,0],["2015-09-16",708.68,708.68,708.68,708.68,0],["2015-09-17",708.68,708.68,708.68,708.68,0],["2015-09-18",708.68,708.68,708.68,708.68,0],["2015-09-21",708.68,708.68,708.68,708.68,0],["2015-09-22",637.82,637.82,637.82,637.82,100],["2015-09-23",637.82,637.82,637.82,637.82,0],["2015-09-24",637.82,637.82,637.82,637.82,0],["2015-09-25",637.82,637.82,637.82,637.82,0],["2015-09-28",637.82,637.82,637.82,637.82,0],["2015-09-29",637.82,637.82,637.82,637.82,0],["2015-09-30",637.82,637.82,637.82,637.82,0],["2015-10-01",637.82,637.82,637.82,637.82,0],["2015-10-02",637.82,637.82,637.82,637.82,0],["2015-10-05",637.82,637.82,637.82,637.82,0],["2015-10-06",637.82,637.82,637.82,637.82,0],["2015-10-07",690.97,690.97,690.97,690.97,200],["2015-10-08",690.97,690.97,690.97,690.97,0],["2015-10-09",690.97,690.97,690.97,690.97,0],["2015-10-12",690.97,690.97,690.97,690.97,0],["2015-10-13",690.97,690.97,690.97,690.97,0],["2015-10-14",690.97,690.97,690.97,690.97,0],["2015-10-15",690.97,690.97,690.97,690.97,0],["2015-10-16",690.97,690.97,690.97,690.97,0],["2015-10-19",690.97,690.97,690.97,690.97,0],["2015-10-20",690.97,690.97,690.97,690.97,0],["2015-10-21",690.97,690.97,690.97,690.97,0],["2015-10-22",690.97,690.97,690.97,690.97,0],["2015-10-23",690.97,690.97,690.97,690.97,0],["2015-10-26",690.97,690.97,690.97,690.97,0],["2015-10-27",690.97,690.97,690.97,690.97,0],["2015-10-28",690.97,690.97,690.97,690.97,0],["2015-10-29",690.97,690.97,690.97,690.97,0],["2015-10-30",690.97,690.97,690.97,690.97,0],["2015-11-02",690.97,690.97,690.97,690.97,0],["2015-11-03",690.97,690.97,690.97,690.97,0],["2015-11-04",637.82,744.12,637.82,744.12,200],["2015-11-05",744.12,744.12,744.12,744.12,0],["2015-11-06",744.12,744.12,744.12,744.12,0],["2015-11-09",761.84,761.84,761.84,761.84,100],["2015-11-10",814.99,814.99,814.99,814.99,100],["2015-11-11",814.99,814.99,814.99,814.99,0],["2015-11-12",814.99,814.99,814.99,814.99,0],["2015-11-13",814.99,814.99,814.99,814.99,0],["2015-11-16",814.99,814.99,814.99,814.99,0],["2015-11-17",814.99,814.99,814.99,814.99,0],["2015-11-18",814.99,814.99,814.99,814.99,0],["2015-11-19",814.99,814.99,814.99,814.99,200],["2015-11-20",814.99,814.99,814.99,814.99,0],["2015-11-23",814.99,814.99,814.99,814.99,0],["2015-11-24",885.85,885.85,885.85,885.85,200],["2015-11-25",885.85,885.85,885.85,885.85,0],["2015-11-26",885.85,885.85,885.85,885.85,0],["2015-11-27",885.85,885.85,885.85,885.85,0],["2015-11-30",885.85,885.85,885.85,885.85,0],["2015-12-01",885.85,885.85,885.85,885.85,0],["2015-12-02",885.85,885.85,885.85,885.85,0],["2015-12-03",885.85,885.85,885.85,885.85,0],["2015-12-04",885.85,885.85,885.85,885.85,0],["2015-12-07",885.85,885.85,885.85,885.85,0],["2015-12-08",885.85,885.85,885.85,885.85,0],["2015-12-09",885.85,885.85,885.85,885.85,0],["2015-12-10",885.85,885.85,885.85,885.85,0],["2015-12-11",885.85,885.85,885.85,885.85,0],["2015-12-14",885.85,885.85,885.85,885.85,0],["2015-12-15",885.85,885.85,885.85,885.85,0],["2015-12-16",885.85,885.85,885.85,885.85,0],["2015-12-17",885.85,885.85,885.85,885.85,0],["2015-12-18",974.44,974.44,974.44,974.44,100],["2015-12-21",974.44,974.44,974.44,974.44,0],["2015-12-22",974.44,974.44,974.44,974.44,0],["2015-12-23",974.44,974.44,974.44,974.44,0],["2015-12-24",974.44,974.44,974.44,974.44,0],["2015-12-25",974.44,974.44,974.44,974.44,0],["2015-12-28",974.44,974.44,974.44,974.44,0],["2015-12-29",974.44,974.44,974.44,974.44,0],["2015-12-30",974.44,974.44,974.44,974.44,0],["2015-12-31",974.44,974.44,974.44,974.44,0],["2016-01-04",974.44,974.44,974.44,974.44,0],["2016-01-05",974.44,974.44,974.44,974.44,0],["2016-01-06",974.44,974.44,974.44,974.44,0],["2016-01-07",974.44,974.44,974.44,974.44,0],["2016-01-08",974.44,974.44,974.44,974.44,0],["2016-01-11",974.44,974.44,974.44,974.44,0],["2016-01-12",974.44,974.44,974.44,974.44,0],["2016-01-13",974.44,974.44,974.44,974.44,0],["2016-01-14",974.44,974.44,974.44,974.44,0],["2016-01-15",974.44,974.44,974.44,974.44,0],["2016-01-18",974.44,974.44,974.44,974.44,0],["2016-01-19",974.44,974.44,974.44,974.44,0],["2016-01-20",974.44,974.44,974.44,974.44,0],["2016-01-21",974.44,974.44,974.44,974.44,0],["2016-01-22",974.44,974.44,974.44,974.44,0],["2016-01-25",974.44,974.44,974.44,974.44,0],["2016-01-26",974.44,974.44,974.44,974.44,0],["2016-01-27",974.44,974.44,974.44,974.44,0],["2016-01-28",974.44,974.44,974.44,974.44,0],["2016-01-29",974.44,974.44,974.44,974.44,0],["2016-02-01",974.44,974.44,974.44,974.44,0],["2016-02-02",974.44,974.44,974.44,974.44,0],["2016-02-03",974.44,974.44,974.44,974.44,0],["2016-02-04",974.44,974.44,974.44,974.44,0],["2016-02-05",974.44,974.44,974.44,974.44,0],["2016-02-15",1063.03,1063.03,1063.03,1063.03,100],["2016-02-16",1063.03,1063.03,1063.03,1063.03,0],["2016-02-17",956.72,956.72,956.72,956.72,100],["2016-02-18",956.72,956.72,956.72,956.72,0],["2016-02-19",956.72,956.72,956.72,956.72,0],["2016-02-22",956.72,956.72,956.72,956.72,0],["2016-02-23",956.72,956.72,956.72,956.72,0],["2016-02-24",956.72,956.72,956.72,956.72,0],["2016-02-25",956.72,956.72,956.72,956.72,0],["2016-02-26",956.72,956.72,956.72,956.72,0],["2016-02-29",868.14,868.14,868.14,868.14,100],["2016-03-01",868.14,868.14,868.14,868.14,0],["2016-03-02",868.14,868.14,868.14,868.14,0],["2016-03-03",868.14,868.14,868.14,868.14,100],["2016-03-04",868.14,868.14,868.14,868.14,0],["2016-03-07",868.14,868.14,868.14,868.14,0],["2016-03-08",868.14,868.14,868.14,868.14,0],["2016-03-09",868.14,868.14,868.14,868.14,0],["2016-03-10",868.14,868.14,868.14,868.14,0],["2016-03-11",868.14,868.14,868.14,868.14,0],["2016-03-14",868.14,868.14,868.14,868.14,0],["2016-03-15",868.14,868.14,868.14,868.14,0],["2016-03-16",868.14,868.14,868.14,868.14,0],["2016-03-17",868.14,868.14,868.14,868.14,0],["2016-03-18",868.14,868.14,868.14,868.14,0],["2016-03-21",868.14,868.14,868.14,868.14,0],["2016-03-22",868.14,868.14,868.14,868.14,0],["2016-03-23",868.14,868.14,868.14,868.14,0],["2016-03-24",868.14,868.14,868.14,868.14,0],["2016-03-25",868.14,868.14,868.14,868.14,0],["2016-03-28",868.14,868.14,868.14,868.14,0],["2016-03-29",868.14,868.14,868.14,868.14,0],["2016-03-30",868.14,868.14,868.14,868.14,0],["2016-03-31",868.14,868.14,868.14,868.14,0],["2016-04-01",797.27,797.27,797.27,797.27,100],["2016-04-04",797.27,797.27,797.27,797.27,0],["2016-04-05",797.27,797.27,797.27,797.27,0],["2016-04-06",797.27,797.27,797.27,797.27,0],["2016-04-07",797.27,797.27,797.27,797.27,0],["2016-04-08",797.27,797.27,797.27,797.27,0],["2016-04-11",797.27,797.27,797.27,797.27,0],["2016-04-12",797.27,797.27,797.27,797.27,0],["2016-04-13",797.27,797.27,797.27,797.27,0],["2016-04-14",797.27,797.27,797.27,797.27,0],["2016-04-15",797.27,797.27,797.27,797.27,0],["2016-04-19",797.27,797.27,797.27,797.27,0],["2016-04-20",797.27,797.27,797.27,797.27,0],["2016-04-21",797.27,797.27,797.27,797.27,0],["2016-04-22",797.27,797.27,797.27,797.27,0],["2016-04-25",797.27,797.27,797.27,797.27,0],["2016-04-26",797.27,797.27,797.27,797.27,6795],["2016-04-27",797.27,797.27,797.27,797.27,0],["2016-04-28",797.27,797.27,797.27,797.27,0],["2016-04-29",797.27,797.27,797.27,797.27,0],["2016-05-04",797.27,797.27,797.27,797.27,0],["2016-05-05",797.27,797.27,797.27,797.27,0],["2016-05-06",797.27,797.27,797.27,797.27,0],["2016-05-09",797.27,797.27,797.27,797.27,0],["2016-05-10",797.27,797.27,797.27,797.27,0],["2016-05-11",797.27,797.27,797.27,797.27,0],["2016-05-12",797.27,797.27,797.27,797.27,0],["2016-05-13",868.14,868.14,868.14,868.14,100],["2016-05-16",868.14,868.14,868.14,868.14,0],["2016-05-17",868.14,868.14,868.14,868.14,0],["2016-05-18",868.14,868.14,868.14,868.14,0],["2016-05-19",868.14,868.14,868.14,868.14,0],["2016-05-20",868.14,868.14,868.14,868.14,0],["2016-05-23",868.14,868.14,868.14,868.14,0],["2016-05-24",868.14,868.14,868.14,868.14,0],["2016-05-25",868.14,868.14,868.14,868.14,0],["2016-05-26",868.14,868.14,868.14,868.14,0],["2016-05-27",868.14,868.14,868.14,868.14,0],["2016-05-30",868.14,868.14,868.14,868.14,0],["2016-05-31",868.14,868.14,868.14,868.14,0],["2016-06-01",868.14,868.14,868.14,868.14,0],["2016-06-02",868.14,868.14,868.14,868.14,0],["2016-06-03",868.14,868.14,868.14,868.14,0],["2016-06-06",868.14,868.14,868.14,868.14,0],["2016-06-07",868.14,868.14,868.14,868.14,0],["2016-06-08",868.14,868.14,868.14,868.14,0],["2016-06-09",868.14,868.14,868.14,868.14,0],["2016-06-10",868.14,868.14,868.14,868.14,0],["2016-06-13",868.14,868.14,868.14,868.14,0],["2016-06-14",868.14,868.14,868.14,868.14,0],["2016-06-15",868.14,868.14,868.14,868.14,0],["2016-06-16",868.14,868.14,868.14,868.14,0],["2016-06-17",868.14,868.14,868.14,868.14,0],["2016-06-20",868.14,868.14,868.14,868.14,0],["2016-06-21",868.14,868.14,868.14,868.14,0],["2016-06-22",868.14,868.14,868.14,868.14,0],["2016-06-23",939.01,939.01,939.01,939.01,100],["2016-06-24",939.01,939.01,939.01,939.01,0],["2016-06-27",939.01,939.01,939.01,939.01,0],["2016-06-28",939.01,939.01,939.01,939.01,0],["2016-06-29",939.01,939.01,939.01,939.01,0],["2016-06-30",939.01,939.01,939.01,939.01,0],["2016-07-01",939.01,939.01,939.01,939.01,0],["2016-07-04",939.01,939.01,939.01,939.01,0],["2016-07-05",939.01,939.01,939.01,939.01,0],["2016-07-06",939.01,939.01,939.01,939.01,0],["2016-07-07",939.01,939.01,939.01,939.01,0],["2016-07-08",939.01,939.01,939.01,939.01,0],["2016-07-11",939.01,939.01,939.01,939.01,0],["2016-07-12",939.01,939.01,939.01,939.01,0],["2016-07-13",939.01,939.01,939.01,939.01,0],["2016-07-14",939.01,939.01,939.01,939.01,0],["2016-07-15",939.01,939.01,939.01,939.01,0],["2016-07-18",939.01,939.01,939.01,939.01,0],["2016-07-19",974.44,974.44,974.44,974.44,1000],["2016-07-20",974.44,974.44,974.44,974.44,0],["2016-07-21",974.44,974.44,974.44,974.44,0],["2016-07-22",974.44,974.44,974.44,974.44,0],["2016-07-25",974.44,974.44,974.44,974.44,0],["2016-07-26",974.44,974.44,974.44,974.44,0],["2016-07-27",974.44,974.44,974.44,974.44,0],["2016-07-28",974.44,974.44,974.44,974.44,0],["2016-07-29",974.44,974.44,974.44,974.44,0],["2016-08-01",974.44,974.44,974.44,974.44,0],["2016-08-02",974.44,974.44,974.44,974.44,0],["2016-08-03",974.44,974.44,974.44,974.44,0],["2016-08-04",974.44,974.44,974.44,974.44,0],["2016-08-05",974.44,974.44,974.44,974.44,0],["2016-08-08",974.44,974.44,974.44,974.44,0],["2016-08-09",974.44,974.44,974.44,974.44,0],["2016-08-10",974.44,974.44,974.44,974.44,0],["2016-08-11",974.44,974.44,974.44,974.44,0],["2016-08-12",974.44,974.44,974.44,974.44,0],["2016-08-15",974.44,974.44,974.44,974.44,0],["2016-08-16",974.44,974.44,974.44,974.44,0],["2016-08-17",974.44,974.44,974.44,974.44,0],["2016-08-18",974.44,974.44,974.44,974.44,0],["2016-08-19",974.44,974.44,974.44,974.44,0],["2016-08-22",974.44,974.44,974.44,974.44,0],["2016-08-23",974.44,974.44,974.44,974.44,0],["2016-08-24",974.44,974.44,974.44,974.44,0],["2016-08-25",974.44,974.44,974.44,974.44,0],["2016-08-26",974.44,974.44,974.44,974.44,0],["2016-08-29",974.44,974.44,974.44,974.44,0],["2016-08-30",974.44,974.44,974.44,974.44,0],["2016-08-31",974.44,974.44,974.44,974.44,0],["2016-09-01",974.44,974.44,974.44,974.44,0],["2016-09-05",974.44,974.44,974.44,974.44,0],["2016-09-06",974.44,974.44,974.44,974.44,0],["2016-09-07",974.44,974.44,974.44,974.44,0],["2016-09-08",974.44,974.44,974.44,974.44,0],["2016-09-09",974.44,974.44,974.44,974.44,0],["2016-09-12",974.44,974.44,974.44,974.44,0],["2016-09-13",974.44,974.44,974.44,974.44,0],["2016-09-14",974.44,974.44,974.44,974.44,0],["2016-09-15",974.44,974.44,974.44,974.44,0],["2016-09-16",974.44,974.44,974.44,974.44,0],["2016-09-19",974.44,974.44,974.44,974.44,0],["2016-09-20",974.44,974.44,974.44,974.44,0],["2016-09-21",974.44,974.44,974.44,974.44,0],["2016-09-22",974.44,974.44,974.44,974.44,0],["2016-09-23",974.44,974.44,974.44,974.44,0],["2016-09-26",974.44,974.44,974.44,974.44,0],["2016-09-27",974.44,974.44,974.44,974.44,0],["2016-09-28",974.44,974.44,974.44,974.44,0],["2016-09-29",974.44,974.44,974.44,974.44,0],["2016-09-30",974.44,974.44,974.44,974.44,0],["2016-10-03",974.44,974.44,974.44,974.44,0],["2016-10-04",974.44,974.44,974.44,974.44,0],["2016-10-05",974.44,974.44,974.44,974.44,0],["2016-10-06",974.44,974.44,974.44,974.44,0],["2016-10-07",974.44,974.44,974.44,974.44,0],["2016-10-10",974.44,974.44,974.44,974.44,0],["2016-10-11",974.44,974.44,974.44,974.44,0],["2016-10-12",974.44,974.44,974.44,974.44,0],["2016-10-13",974.44,974.44,974.44,974.44,0],["2016-10-14",974.44,974.44,974.44,974.44,0],["2016-10-17",974.44,974.44,974.44,974.44,0],["2016-10-18",974.44,974.44,974.44,974.44,0],["2016-10-19",974.44,974.44,974.44,974.44,0],["2016-10-20",974.44,974.44,974.44,974.44,0],["2016-10-21",974.44,974.44,974.44,974.44,0],["2016-10-24",974.44,974.44,974.44,974.44,0],["2016-10-25",974.44,974.44,974.44,974.44,0],["2016-10-26",974.44,974.44,974.44,974.44,0],["2016-10-27",974.44,974.44,974.44,974.44,0],["2016-10-28",974.44,974.44,974.44,974.44,0],["2016-10-31",974.44,974.44,974.44,974.44,0],["2016-11-01",974.44,974.44,974.44,974.44,0],["2016-11-02",974.44,974.44,974.44,974.44,0],["2016-11-03",974.44,974.44,974.44,974.44,0],["2016-11-04",974.44,974.44,974.44,974.44,0],["2016-11-07",974.44,974.44,974.44,974.44,0],["2016-11-08",974.44,974.44,974.44,974.44,0],["2016-11-09",974.44,974.44,974.44,974.44,0],["2016-11-10",974.44,974.44,974.44,974.44,0],["2016-11-11",974.44,974.44,974.44,974.44,0],["2016-11-14",974.44,974.44,974.44,974.44,0],["2016-11-15",974.44,974.44,974.44,974.44,0],["2016-11-16",974.44,974.44,974.44,974.44,0],["2016-11-17",974.44,974.44,974.44,974.44,0],["2016-11-18",974.44,974.44,974.44,974.44,0],["2016-11-21",974.44,974.44,974.44,974.44,0],["2016-11-22",974.44,974.44,974.44,974.44,0],["2016-11-23",974.44,974.44,974.44,974.44,0],["2016-11-24",974.44,974.44,974.44,974.44,0],["2016-11-25",974.44,974.44,974.44,974.44,0],["2016-11-28",974.44,974.44,974.44,974.44,0],["2016-11-29",974.44,974.44,974.44,974.44,0],["2016-11-30",974.44,974.44,974.44,974.44,0],["2016-12-01",974.44,974.44,974.44,974.44,0],["2016-12-02",974.44,974.44,974.44,974.44,0],["2016-12-05",974.44,974.44,974.44,974.44,0],["2016-12-06",974.44,974.44,974.44,974.44,0],["2016-12-07",974.44,974.44,974.44,974.44,0],["2016-12-08",974.44,974.44,974.44,974.44,0],["2016-12-09",974.44,974.44,974.44,974.44,0],["2016-12-12",974.44,974.44,974.44,974.44,0],["2016-12-13",974.44,974.44,974.44,974.44,0],["2016-12-14",974.44,974.44,974.44,974.44,0],["2016-12-15",974.44,974.44,974.44,974.44,0],["2016-12-16",974.44,974.44,974.44,974.44,0],["2016-12-19",974.44,974.44,974.44,974.44,0],["2016-12-20",974.44,974.44,974.44,974.44,0],["2016-12-21",974.44,974.44,974.44,974.44,0],["2016-12-22",974.44,974.44,974.44,974.44,0],["2016-12-23",1065.09,1065.09,1065.09,1065.09,100],["2016-12-26",1065.09,1065.09,1065.09,1065.09,0],["2016-12-27",1065.09,1065.09,1065.09,1065.09,0],["2016-12-28",1065.09,1065.09,1065.09,1065.09,0],["2016-12-29",1155.73,1155.73,1155.73,1155.73,100],["2016-12-30",1155.73,1155.73,1155.73,1155.73,0],["2017-01-03",1155.73,1155.73,1155.73,1155.73,0],["2017-01-04",1155.73,1155.73,1155.73,1155.73,0],["2017-01-05",1155.73,1155.73,1155.73,1155.73,0],["2017-01-06",1155.73,1155.73,1155.73,1155.73,0],["2017-01-09",1155.73,1155.73,1155.73,1155.73,0],["2017-01-10",1155.73,1155.73,1155.73,1155.73,0],["2017-01-11",1155.73,1155.73,1155.73,1155.73,0],["2017-01-12",1155.73,1155.73,1155.73,1155.73,0],["2017-01-13",1155.73,1155.73,1155.73,1155.73,0],["2017-01-16",1155.73,1155.73,1155.73,1155.73,0],["2017-01-17",1155.73,1155.73,1155.73,1155.73,0],["2017-01-18",1155.73,1155.73,1155.73,1155.73,0],["2017-01-19",1155.73,1155.73,1155.73,1155.73,0],["2017-01-20",1155.73,1155.73,1155.73,1155.73,0],["2017-01-23",1155.73,1155.73,1155.73,1155.73,0],["2017-01-24",1155.73,1155.73,1155.73,1155.73,0],["2017-01-25",1155.73,1155.73,1155.73,1155.73,0],["2017-02-02",1155.73,1155.73,1155.73,1155.73,0],["2017-02-03",1155.73,1155.73,1155.73,1155.73,0],["2017-02-06",1155.73,1155.73,1155.73,1155.73,0],["2017-02-07",1155.73,1155.73,1155.73,1155.73,0],["2017-02-08",1155.73,1155.73,1155.73,1155.73,0],["2017-02-09",1155.73,1155.73,1155.73,1155.73,0],["2017-02-10",1269.04,1269.04,1269.04,1269.04,100],["2017-02-13",1269.04,1269.04,1269.04,1269.04,0],["2017-02-14",1269.04,1269.04,1269.04,1269.04,0],["2017-02-15",1269.04,1269.04,1269.04,1269.04,0],["2017-02-16",1269.04,1269.04,1269.04,1269.04,0],["2017-02-17",1269.04,1269.04,1269.04,1269.04,0],["2017-02-20",1382.35,1382.35,1382.35,1382.35,100],["2017-02-21",1518.31,1518.31,1518.31,1518.31,100],["2017-02-22",1654.28,1654.28,1654.28,1654.28,100],["2017-02-23",1812.91,1812.91,1812.91,1812.91,100],["2017-02-24",1994.2,1994.2,1994.2,1994.2,100],["2017-02-27",2175.49,2175.49,2175.49,2175.49,500],["2017-02-28",2379.45,2379.45,2379.45,2379.45,650],["2017-03-01",2606.06,2606.06,2606.06,2606.06,4600],["2017-03-02",2855.34,2855.34,2855.34,2855.34,2400],["2017-03-03",3127.27,3127.27,3127.27,3127.27,3500],["2017-03-06",3421.87,3421.87,3127.27,3127.27,2100],["2017-03-07",2945.98,2945.98,2832.68,2832.68,900],["2017-03-08",2810.01,2945.98,2560.74,2945.98,3800],["2017-03-09",2945.98,2945.98,2945.98,2945.98,0],["2017-03-10",2832.68,2832.68,2832.68,2832.68,400],["2017-03-13",2606.06,2606.06,2606.06,2606.06,800],["2017-03-14",2606.06,2606.06,2606.06,2606.06,0],["2017-03-15",2492.75,2492.75,2492.75,2492.75,2000],["2017-03-16",2492.75,2492.75,2492.75,2492.75,0],["2017-03-17",2379.45,2606.06,2379.45,2606.06,10514],["2017-03-20",2606.06,2606.06,2606.06,2606.06,0],["2017-03-21",2606.06,2606.06,2606.06,2606.06,0],["2017-03-22",2606.06,2606.06,2606.06,2606.06,14],["2017-03-23",2606.06,2606.06,2606.06,2606.06,0],["2017-03-24",2628.72,2628.72,2628.72,2628.72,3000],["2017-03-27",2628.72,2628.72,2628.72,2628.72,0],["2017-03-28",2628.72,2742.03,2628.72,2742.03,1900],["2017-03-29",2696.71,2696.71,2696.71,2696.71,1000],["2017-03-30",2696.71,2696.71,2696.71,2696.71,0],["2017-03-31",2696.71,2696.71,2696.71,2696.71,0],["2017-04-03",2696.71,2696.71,2696.71,2696.71,0],["2017-04-04",2696.71,2696.71,2696.71,2696.71,3000],["2017-04-05",2696.71,2696.71,2696.71,2696.71,1000],["2017-04-07",2696.71,2696.71,2696.71,2696.71,0],["2017-04-10",2696.71,2696.71,2696.71,2696.71,0],["2017-04-11",2696.71,2696.71,2696.71,2696.71,0],["2017-04-12",2696.71,2696.71,2696.71,2696.71,0],["2017-04-13",2696.71,2696.71,2696.71,2696.71,0],["2017-04-14",2945.98,2945.98,2810.01,2945.98,3600],["2017-04-17",2945.98,2945.98,2945.98,2945.98,0],["2017-04-18",2945.98,2945.98,2945.98,2945.98,0],["2017-04-19",2945.98,2945.98,2945.98,2945.98,0],["2017-04-20",2945.98,2945.98,2945.98,2945.98,0],["2017-04-21",2945.98,2945.98,2945.98,2945.98,600],["2017-04-24",2945.98,2945.98,2945.98,2945.98,0],["2017-04-25",2945.98,2945.98,2945.98,2945.98,0],["2017-04-26",2945.98,2945.98,2945.98,2945.98,0],["2017-04-27",2855.34,2855.34,2832.68,2832.68,700],["2017-04-28",2832.68,2832.68,2832.68,2832.68,0],["2017-05-03",3104.61,3104.61,3104.61,3104.61,100],["2017-05-04",3104.61,3104.61,3104.61,3104.61,0],["2017-05-05",3104.61,3104.61,3104.61,3104.61,0],["2017-05-08",3172.6,3172.6,3172.6,3172.6,200],["2017-05-09",3240.58,3489.86,3240.58,3489.86,500],["2017-05-10",3625.82,3625.82,3625.82,3625.82,100],["2017-05-11",3625.82,3625.82,3625.82,3625.82,0],["2017-05-12",3625.82,3625.82,3625.82,3625.82,0],["2017-05-15",3625.82,3625.82,3625.82,3625.82,0],["2017-05-16",3625.82,3625.82,3625.82,3625.82,0],["2017-05-17",3625.82,3625.82,3625.82,3625.82,0],["2017-05-18",3625.82,3625.82,3625.82,3625.82,0],["2017-05-19",3625.82,3625.82,3625.82,3625.82,0],["2017-05-22",3625.82,3625.82,3625.82,3625.82,2000],["2017-05-23",3648.49,3648.49,3263.24,3263.24,1000],["2017-05-24",3263.24,3263.24,3263.24,3263.24,0],["2017-05-25",3263.24,3263.24,3263.24,3263.24,400],["2017-05-26",3263.24,3263.24,3263.24,3263.24,0],["2017-05-29",3399.21,3580.5,3399.21,3580.5,1800],["2017-05-30",3580.5,3580.5,3580.5,3580.5,0],["2017-05-31",3580.5,3580.5,3580.5,3580.5,0],["2017-06-01",3580.5,3580.5,3580.5,3580.5,0],["2017-06-02",3580.5,3580.5,3580.5,3580.5,0],["2017-06-05",3580.5,3580.5,3580.5,3580.5,0],["2017-06-06",3580.5,3580.5,3580.5,3580.5,0],["2017-06-07",3580.5,3580.5,3580.5,3580.5,0],["2017-06-08",3580.5,3580.5,3580.5,3580.5,0],["2017-06-09",3232.4,3232.4,3232.4,3232.4,100],["2017-06-12",3406.45,3406.45,3406.45,3406.45,100],["2017-06-13",3729.69,3729.69,3729.69,3729.69,800],["2017-06-14",3729.69,3729.69,3729.69,3729.69,0],["2017-06-15",3481.04,3978.33,3381.58,3854.01,1000],["2017-06-16",3729.69,3878.88,3729.69,3878.88,900],["2017-06-19",3854.01,3978.33,3729.69,3978.33,2100],["2017-06-20",3978.33,3978.33,3978.33,3978.33,0],["2017-06-21",3854.01,3854.01,3854.01,3854.01,300],["2017-06-22",3854.01,3854.01,3854.01,3854.01,0],["2017-06-23",3854.01,3854.01,3854.01,3854.01,0],["2017-06-26",3928.61,3928.61,3928.61,3928.61,800],["2017-06-27",3878.88,3928.61,3878.88,3928.61,2100],["2017-06-28",3928.61,3928.61,3928.61,3928.61,3300],["2017-06-29",4301.57,4301.57,4301.57,4301.57,700],["2017-06-30",4301.57,4301.57,4301.57,4301.57,0],["2017-07-03",4301.57,4301.57,4301.57,4301.57,0],["2017-07-04",4301.57,4301.57,4301.57,4301.57,0],["2017-07-05",4226.98,4226.98,4226.98,4226.98,200],["2017-07-06",4102.66,4102.66,4102.66,4102.66,2000],["2017-07-07",4102.66,4102.66,4102.66,4102.66,0],["2017-07-10",4102.66,4500.49,4102.66,4475.63,6700],["2017-07-11",4376.17,4376.17,4351.3,4351.3,400],["2017-07-12",4351.3,4351.3,4351.3,4351.3,0],["2017-07-13",4351.3,4774.0,4102.66,4774.0,2000],["2017-07-14",5221.56,5246.43,5221.56,5246.43,2100],["2017-07-17",5246.43,5246.43,5246.43,5246.43,0],["2017-07-18",5246.43,5246.43,5246.43,5246.43,0],["2017-07-19",5246.43,5246.43,5246.43,5246.43,0],["2017-07-20",5246.43,5246.43,5246.43,5246.43,0],["2017-07-21",5246.43,5246.43,5246.43,5246.43,0],["2017-07-24",5246.43,5246.43,5246.43,5246.43,200],["2017-07-25",5246.43,5246.43,5246.43,5246.43,0],["2017-07-26",5246.43,5246.43,5246.43,5246.43,0],["2017-07-27",4724.27,4724.27,4724.27,4724.27,1000],["2017-07-28",4724.27,4724.27,4724.27,4724.27,0],["2017-07-31",4724.27,4724.27,4724.27,4724.27,0],["2017-08-01",4724.27,4724.27,4724.27,4724.27,0],["2017-08-02",4251.85,4251.85,4251.85,4251.85,100],["2017-08-03",4251.85,4251.85,4251.85,4251.85,0],["2017-08-04",4251.85,4251.85,4251.85,4251.85,0],["2017-08-07",4251.85,4251.85,4251.85,4251.85,0],["2017-08-08",3854.01,3854.01,3854.01,3854.01,100],["2017-08-09",3854.01,3854.01,3854.01,3854.01,0],["2017-08-10",3729.69,3854.01,3729.69,3854.01,300],["2017-08-11",3854.01,3854.01,3854.01,3854.01,0],["2017-08-14",4226.98,4226.98,4226.98,4226.98,100],["2017-08-15",4226.98,4226.98,4226.98,4226.98,0],["2017-08-16",4226.98,4226.98,4226.98,4226.98,0],["2017-08-17",4226.98,4226.98,4226.98,4226.98,0],["2017-08-18",4226.98,4226.98,4226.98,4226.98,0],["2017-08-21",4226.98,4226.98,4226.98,4226.98,0],["2017-08-22",4226.98,4226.98,4226.98,4226.98,0],["2017-08-23",4226.98,4226.98,4226.98,4226.98,0],["2017-08-24",4226.98,4226.98,4226.98,4226.98,0],["2017-08-25",4226.98,4226.98,4226.98,4226.98,0],["2017-08-28",4226.98,4226.98,4226.98,4226.98,0],["2017-08-29",4226.98,4226.98,4226.98,4226.98,0],["2017-08-30",4226.98,4226.98,4226.98,4226.98,0],["2017-08-31",4226.98,4226.98,4226.98,4226.98,0],["2017-09-01",4226.98,4226.98,4226.98,4226.98,0],["2017-09-05",4226.98,4226.98,4226.98,4226.98,0],["2017-09-06",4226.98,4226.98,4226.98,4226.98,0],["2017-09-07",4226.98,4226.98,4226.98,4226.98,0],["2017-09-08",4226.98,4226.98,4226.98,4226.98,0],["2017-09-11",3804.28,3804.28,3804.28,3804.28,100],["2017-09-12",3978.33,3978.33,3978.33,3978.33,600],["2017-09-13",3978.33,3978.33,3978.33,3978.33,100],["2017-09-14",3978.33,3978.33,3978.33,3978.33,0],["2017-09-15",3978.33,3978.33,3978.33,3978.33,0],["2017-09-18",3630.23,3630.23,3630.23,3630.23,100],["2017-09-19",3605.37,3605.37,3605.37,3605.37,100],["2017-09-20",3729.69,3729.69,3729.69,3729.69,1800],["2017-09-21",3729.69,3729.69,3729.69,3729.69,0],["2017-09-22",3729.69,3729.69,3729.69,3729.69,0],["2017-09-25",3729.69,3729.69,3729.69,3729.69,0],["2017-09-26",3729.69,3729.69,3729.69,3729.69,0],["2017-09-27",3729.69,3729.69,3729.69,3729.69,0],["2017-09-28",3729.69,3729.69,3729.69,3729.69,0],["2017-09-29",3729.69,3729.69,3729.69,3729.69,0],["2017-10-02",3729.69,3729.69,3729.69,3729.69,0],["2017-10-03",3729.69,3729.69,3729.69,3729.69,0],["2017-10-04",3729.69,3729.69,3729.69,3729.69,0],["2017-10-05",3729.69,3729.69,3729.69,3729.69,0],["2017-10-06",3729.69,3729.69,3729.69,3729.69,0],["2017-10-09",3729.69,3729.69,3729.69,3729.69,0],["2017-10-10",3729.69,3729.69,3729.69,3729.69,0],["2017-10-11",3729.69,3729.69,3729.69,3729.69,0],["2017-10-12",3729.69,3729.69,3729.69,3729.69,0],["2017-10-13",3729.69,3729.69,3729.69,3729.69,0],["2017-10-16",3729.69,3729.69,3729.69,3729.69,0],["2017-10-17",3481.04,3481.04,3481.04,3481.04,3610],["2017-10-18",3481.04,3481.04,3481.04,3481.04,300],["2017-10-19",3481.04,3481.04,3481.04,3481.04,0],["2017-10-20",3481.04,3481.04,3481.04,3481.04,0],["2017-10-23",3481.04,3481.04,3481.04,3481.04,0],["2017-10-24",3481.04,3829.15,3481.04,3829.15,400],["2017-10-25",3829.15,3829.15,3829.15,3829.15,10],["2017-10-26",3829.15,3829.15,3829.15,3829.15,0],["2017-10-27",3829.15,3829.15,3829.15,3829.15,0],["2017-10-30",3829.15,3829.15,3829.15,3829.15,0],["2017-10-31",3829.15,3829.15,3829.15,3829.15,0],["2017-11-01",3829.15,3829.15,3829.15,3829.15,0],["2017-11-02",3829.15,3829.15,3829.15,3829.15,0],["2017-11-03",3829.15,3829.15,3829.15,3829.15,0],["2017-11-06",3829.15,3829.15,3829.15,3829.15,0],["2017-11-07",3829.15,3829.15,3829.15,3829.15,0],["2017-11-08",3829.15,3829.15,3829.15,3829.15,0],["2017-11-09",3829.15,3829.15,3829.15,3829.15,0],["2017-11-10",3829.15,3829.15,3829.15,3829.15,0],["2017-11-13",3829.15,3829.15,3829.15,3829.15,0],["2017-11-14",3829.15,3829.15,3829.15,3829.15,0],["2017-11-15",3829.15,3829.15,3829.15,3829.15,0],["2017-11-16",3829.15,3829.15,3829.15,3829.15,0],["2017-11-17",3829.15,3829.15,3829.15,3829.15,0],["2017-11-20",3829.15,3829.15,3829.15,3829.15,0],["2017-11-21",3829.15,3829.15,3829.15,3829.15,0],["2017-11-22",4202.12,4202.12,4202.12,4202.12,100],["2017-11-23",4202.12,4202.12,4202.12,4202.12,0],["2017-11-24",4599.95,4599.95,4599.95,4599.95,100],["2017-11-27",4599.95,4599.95,4599.95,4599.95,0],["2017-11-28",4599.95,4599.95,4599.95,4599.95,0],["2017-11-29",4599.95,4599.95,4599.95,4599.95,0],["2017-11-30",4599.95,4599.95,4599.95,4599.95,0],["2017-12-01",4599.95,4599.95,4599.95,4599.95,0],["2017-12-04",4599.95,4599.95,4599.95,4599.95,0],["2017-12-05",4599.95,4599.95,4599.95,4599.95,0],["2017-12-06",4599.95,4599.95,4599.95,4599.95,0],["2017-12-07",4599.95,4599.95,4599.95,4599.95,0],["2017-12-08",4599.95,4599.95,4599.95,4599.95,0],["2017-12-11",4599.95,4599.95,4599.95,4599.95,0],["2017-12-12",4599.95,4599.95,4599.95,4599.95,0],["2017-12-13",4599.95,4599.95,4599.95,4599.95,0],["2017-12-14",4599.95,4599.95,4599.95,4599.95,0],["2017-12-15",4599.95,4599.95,4599.95,4599.95,0],["2017-12-18",4599.95,4599.95,4599.95,4599.95,0],["2017-12-19",4226.98,4226.98,4226.98,4226.98,900],["2017-12-20",4226.98,4226.98,4226.98,4226.98,0],["2017-12-21",4226.98,4226.98,4226.98,4226.98,0],["2017-12-22",4226.98,4226.98,4226.98,4226.98,0],["2017-12-25",4226.98,4226.98,4226.98,4226.98,0],["2017-12-26",4226.98,4226.98,4226.98,4226.98,0],["2017-12-27",4226.98,4226.98,4226.98,4226.98,0],["2017-12-28",4226.98,4226.98,4226.98,4226.98,0],["2017-12-29",4624.81,4624.81,4624.81,4624.81,1600],["2018-01-02",4226.98,4226.98,4226.98,4226.98,2200],["2018-01-03",4226.98,4226.98,4226.98,4226.98,0],["2018-01-04",4226.98,4226.98,4226.98,4226.98,0],["2018-01-05",4226.98,4226.98,4226.98,4226.98,0],["2018-01-08",4226.98,4226.98,4226.98,4226.98,0],["2018-01-09",4226.98,4226.98,4226.98,4226.98,500],["2018-01-10",4226.98,4226.98,4226.98,4226.98,2000],["2018-01-11",4226.98,4226.98,4226.98,4226.98,0],["2018-01-12",4226.98,4226.98,4226.98,4226.98,0],["2018-01-15",4226.98,4226.98,4226.98,4226.98,0],["2018-01-16",4226.98,4226.98,4226.98,4226.98,2000],["2018-01-17",4226.98,4226.98,4226.98,4226.98,0],["2018-01-18",3854.01,3854.01,3804.28,3804.28,1500],["2018-01-19",3854.01,3854.01,3481.04,3481.04,5200],["2018-01-22",3481.04,3481.04,3481.04,3481.04,200],["2018-01-23",3829.15,3829.15,3829.15,3829.15,100],["2018-01-24",3829.15,3829.15,3729.69,3729.69,500],["2018-01-25",3729.69,3729.69,3729.69,3729.69,0],["2018-01-26",3729.69,3729.69,3729.69,3729.69,90],["2018-01-29",3605.37,3605.37,3481.04,3481.04,1000],["2018-01-30",3481.04,3481.04,3481.04,3481.04,150],["2018-01-31",3829.15,3829.15,3729.69,3729.69,500],["2018-02-01",3729.69,3729.69,3729.69,3729.69,0],["2018-02-02",3729.69,3729.69,3729.69,3729.69,0],["2018-02-05",3381.58,3381.58,3381.58,3381.58,700],["2018-02-06",3704.82,3704.82,3704.82,3704.82,320],["2018-02-07",3456.18,3704.82,3456.18,3704.82,1000],["2018-02-08",4052.93,4052.93,4052.93,4052.93,110],["2018-02-09",4450.76,4450.76,4450.76,4450.76,110],["2018-02-12",4873.46,4873.46,4873.46,4873.46,100],["2018-02-13",4873.46,4873.46,4873.46,4873.46,0],["2018-02-21",4873.46,4873.46,4873.46,4873.46,0],["2018-02-22",4873.46,4873.46,4873.46,4873.46,0],["2018-02-23",4401.03,4401.03,4401.03,4401.03,100],["2018-02-26",4401.03,4401.03,4401.03,4401.03,0],["2018-02-27",4823.73,4823.73,4202.12,4202.12,900],["2018-02-28",4202.12,4202.12,4202.12,4202.12,100],["2018-03-01",4599.95,4599.95,3978.33,3978.33,300],["2018-03-02",4376.17,4376.17,4226.98,4226.98,200],["2018-03-05",3804.28,4202.12,3804.28,4202.12,800],["2018-03-06",3829.15,3829.15,3804.28,3804.28,3000],["2018-03-07",3829.15,3829.15,3829.15,3829.15,1500],["2018-03-08",3854.01,3854.01,3854.01,3854.01,6500],["2018-03-09",3854.01,3978.33,3729.69,3729.69,5700],["2018-03-12",4102.66,4102.66,4102.66,4102.66,100],["2018-03-13",4102.66,4102.66,4102.66,4102.66,0],["2018-03-14",4102.66,4102.66,4102.66,4102.66,0],["2018-03-15",4500.49,4500.49,3729.69,3729.69,200],["2018-03-16",4102.66,4102.66,4102.66,4102.66,100],["2018-03-19",4102.66,4102.66,4102.66,4102.66,0],["2018-03-20",4500.49,4500.49,4500.49,4500.49,100],["2018-03-21",4500.49,4500.49,4500.49,4500.49,0],["2018-03-22",4948.05,4948.05,4948.05,4948.05,100],["2018-03-23",4948.05,4948.05,4948.05,4948.05,0],["2018-03-26",4948.05,4948.05,4948.05,4948.05,0],["2018-03-27",4923.19,4923.19,4923.19,4923.19,100],["2018-03-28",4450.76,4450.76,4450.76,4450.76,300],["2018-03-29",4028.06,4028.06,4028.06,4028.06,1100],["2018-03-30",4425.9,4425.9,4425.9,4425.9,100],["2018-04-02",4848.6,4848.6,4848.6,4848.6,100],["2018-04-03",5321.02,5321.02,4923.19,4923.19,1100],["2018-04-04",4923.19,4923.19,4923.19,4923.19,0],["2018-04-05",4923.19,4923.19,4923.19,4923.19,0],["2018-04-06",4923.19,4923.19,4923.19,4923.19,0],["2018-04-09",4923.19,4923.19,4923.19,4923.19,0],["2018-04-10",4923.19,4923.19,4923.19,4923.19,0],["2018-04-11",4923.19,4923.19,4923.19,4923.19,0],["2018-04-12",4923.19,4923.19,4923.19,4923.19,0],["2018-04-13",4923.19,4923.19,4923.19,4923.19,0],["2018-04-16",4923.19,4923.19,4923.19,4923.19,0],["2018-04-17",4450.76,4450.76,4450.76,4450.76,100],["2018-04-18",4873.46,4873.46,4028.06,4028.06,200],["2018-04-19",4425.9,4425.9,3679.96,3679.96,200],["2018-04-20",4028.06,4028.06,4028.06,4028.06,800],["2018-04-23",4028.06,4028.06,4028.06,4028.06,1100],["2018-04-24",4028.06,4028.06,4028.06,4028.06,0],["2018-04-26",4425.9,4425.9,4425.9,4425.9,100],["2018-04-27",4425.9,4425.9,4425.9,4425.9,0],["2018-05-02",4848.6,4848.6,4848.6,4848.6,100],["2018-05-03",4848.6,4848.6,4848.6,4848.6,0],["2018-05-04",4848.6,4848.6,4848.6,4848.6,0],["2018-05-07",4848.6,4848.6,4848.6,4848.6,0],["2018-05-08",4848.6,4848.6,4848.6,4848.6,0],["2018-05-09",4848.6,4848.6,4848.6,4848.6,0],["2018-05-10",4848.6,4848.6,4848.6,4848.6,0],["2018-05-11",4848.6,4848.6,4848.6,4848.6,0],["2018-05-14",4848.6,4848.6,4848.6,4848.6,0],["2018-05-15",4848.6,4848.6,4848.6,4848.6,0],["2018-05-16",4848.6,4848.6,4848.6,4848.6,0],["2018-05-17",4848.6,4848.6,4848.6,4848.6,0],["2018-05-18",4848.6,4848.6,4848.6,4848.6,0],["2018-05-21",4848.6,4848.6,4848.6,4848.6,0],["2018-05-22",4848.6,4848.6,4848.6,4848.6,0],["2018-05-23",4848.6,4848.6,4848.6,4848.6,0],["2018-05-24",5321.02,5321.02,5321.02,5321.02,100],["2018-05-25",5321.02,5321.02,5321.02,5321.02,0],["2018-05-28",5321.02,5321.02,5321.02,5321.02,0],["2018-05-29",5321.02,5321.02,5321.02,5321.02,0],["2018-05-30",5321.02,5321.02,5321.02,5321.02,0],["2018-05-31",5321.02,5321.02,5321.02,5321.02,0],["2018-06-01",5321.02,5321.02,5321.02,5321.02,0],["2018-06-04",5321.02,5321.02,5321.02,5321.02,2200],["2018-06-05",5321.02,5321.02,4798.87,4798.87,1300],["2018-06-06",5246.43,5246.43,5246.43,5246.43,100],["2018-06-07",5246.43,5246.43,5246.43,5246.43,0],["2018-06-08",5246.43,5246.43,5246.43,5246.43,0],["2018-06-11",5246.43,5246.43,5246.43,5246.43,0],["2018-06-12",5246.43,5246.43,5246.43,5246.43,0],["2018-06-13",5246.43,5246.43,5246.43,5246.43,0],["2018-06-14",5246.43,5246.43,5246.43,5246.43,0],["2018-06-15",5246.43,5246.43,5246.43,5246.43,0],["2018-06-18",5246.43,5246.43,5246.43,5246.43,0],["2018-06-19",5246.43,5246.43,5246.43,5246.43,0],["2018-06-20",5246.43,5246.43,5246.43,5246.43,0],["2018-06-21",4749.14,4749.14,4749.14,4749.14,600],["2018-06-22",4749.14,4749.14,4749.14,4749.14,900],["2018-06-25",4749.14,4749.14,4749.14,4749.14,0],["2018-06-26",4749.14,4749.14,4749.14,4749.14,0],["2018-06-27",4749.14,4749.14,4749.14,4749.14,0],["2018-06-28",4401.03,4401.03,4401.03,4401.03,1200],["2018-06-29",4749.14,4749.14,4749.14,4749.14,100],["2018-07-02",4749.14,4749.14,4749.14,4749.14,0],["2018-07-03",4749.14,4749.14,4749.14,4749.14,0],["2018-07-04",4749.14,4749.14,4749.14,4749.14,0],["2018-07-05",4749.14,4749.14,4749.14,4749.14,0],["2018-07-06",4351.3,4351.3,4351.3,4351.3,2300],["2018-07-09",4351.3,4351.3,4351.3,4351.3,0],["2018-07-10",4326.44,4326.44,4326.44,4326.44,1000],["2018-07-11",4326.44,4326.44,4326.44,4326.44,500],["2018-07-12",4326.44,4326.44,4326.44,4326.44,0],["2018-07-13",4226.98,4226.98,4077.79,4077.79,3600],["2018-07-16",4226.98,4226.98,4226.98,4226.98,1800],["2018-07-17",4649.68,4649.68,4649.68,4649.68,100],["2018-07-18",5097.24,5097.24,4226.98,4226.98,2500],["2018-07-19",4226.98,4226.98,4226.98,4226.98,1200],["2018-07-20",4624.81,4624.81,4624.81,4624.81,100],["2018-07-23",4624.81,4624.81,4624.81,4624.81,0],["2018-07-24",4624.81,4624.81,4624.81,4624.81,0],["2018-07-25",4202.12,4202.12,4202.12,4202.12,200],["2018-07-26",4599.95,4599.95,4599.95,4599.95,100],["2018-07-27",4599.95,4599.95,4599.95,4599.95,0],["2018-07-30",4599.95,4599.95,4599.95,4599.95,0],["2018-07-31",4177.25,4177.25,4152.39,4152.39,400],["2018-08-01",3804.28,3804.28,3804.28,3804.28,100],["2018-08-02",4177.25,4177.25,4177.25,4177.25,100],["2018-08-03",4550.22,4550.22,4550.22,4550.22,100],["2018-08-06",4550.22,4550.22,4550.22,4550.22,0],["2018-08-07",4948.05,4948.05,4102.66,4102.66,700],["2018-08-08",4102.66,4102.66,4102.66,4102.66,500],["2018-08-09",4475.63,4475.63,4475.63,4475.63,100],["2018-08-10",4475.63,4475.63,4475.63,4475.63,0],["2018-08-13",4475.63,4475.63,4475.63,4475.63,0],["2018-08-14",4475.63,4475.63,4475.63,4475.63,0],["2018-08-15",4475.63,4475.63,4475.63,4475.63,0],["2018-08-16",4475.63,4475.63,4475.63,4475.63,0],["2018-08-17",4475.63,4475.63,4475.63,4475.63,0],["2018-08-20",4923.19,4923.19,4923.19,4923.19,100],["2018-08-21",4923.19,4923.19,4923.19,4923.19,0],["2018-08-22",4923.19,4923.19,4923.19,4923.19,0],["2018-08-23",4923.19,4923.19,4923.19,4923.19,0],["2018-08-24",4923.19,4923.19,4923.19,4923.19,0],["2018-08-27",4923.19,4923.19,4923.19,4923.19,0],["2018-08-28",4923.19,4923.19,4923.19,4923.19,0],["2018-08-29",4923.19,4923.19,4923.19,4923.19,0],["2018-08-30",4923.19,4923.19,4923.19,4923.19,0],["2018-08-31",4923.19,4923.19,4923.19,4923.19,0],["2018-09-04",4848.6,4848.6,4848.6,4848.6,100],["2018-09-05",4848.6,4848.6,4848.6,4848.6,0],["2018-09-06",4442.29,4442.29,4415.2,4415.2,900],["2018-09-07",4821.51,4821.51,4821.51,4821.51,100],["2018-09-10",4821.51,4821.51,4821.51,4821.51,0],["2018-09-11",4388.11,4388.11,4388.11,4388.11,100],["2018-09-12",4767.33,4767.33,4767.33,4767.33,100],["2018-09-13",4767.33,4767.33,4767.33,4767.33,0],["2018-09-14",4415.2,4415.2,4415.2,4415.2,200],["2018-09-17",4415.2,4415.2,4415.2,4415.2,0],["2018-09-18",4415.2,4415.2,4415.2,4415.2,0],["2018-09-19",4415.2,4415.2,4415.2,4415.2,0],["2018-09-20",4415.2,4415.2,4415.2,4415.2,200],["2018-09-21",4415.2,4415.2,4415.2,4415.2,300],["2018-09-24",4415.2,4415.2,4415.2,4415.2,1100],["2018-09-25",4415.2,4415.2,4415.2,4415.2,0],["2018-09-26",4415.2,4415.2,4415.2,4415.2,0],["2018-09-27",4415.2,4415.2,4415.2,4415.2,0],["2018-09-28",4415.2,4415.2,4415.2,4415.2,0],["2018-10-01",4848.6,4848.6,4848.6,4848.6,100],["2018-10-02",4848.6,4848.6,4848.6,4848.6,0],["2018-10-03",4848.6,4848.6,4848.6,4848.6,0],["2018-10-04",4848.6,4848.6,4848.6,4848.6,0],["2018-10-05",4848.6,4848.6,4848.6,4848.6,0],["2018-10-08",4388.11,4388.11,4388.11,4388.11,1000],["2018-10-09",4821.51,4821.51,4333.94,4333.94,200],["2018-10-10",4333.94,4333.94,4333.94,4333.94,0],["2018-10-11",4333.94,4333.94,4333.94,4333.94,0],["2018-10-12",4333.94,4333.94,4333.94,4333.94,0],["2018-10-15",4333.94,4333.94,4333.94,4333.94,0],["2018-10-16",4333.94,4333.94,4333.94,4333.94,0],["2018-10-17",4333.94,4333.94,4333.94,4333.94,0],["2018-10-18",4333.94,4333.94,4333.94,4333.94,0],["2018-10-19",4333.94,4333.94,4333.94,4333.94,0],["2018-10-22",4333.94,4333.94,4333.94,4333.94,0],["2018-10-23",4767.33,4767.33,4767.33,4767.33,100],["2018-10-24",4767.33,4767.33,4767.33,4767.33,0],["2018-10-25",4767.33,4767.33,4767.33,4767.33,0],["2018-10-26",4767.33,4767.33,4767.33,4767.33,0],["2018-10-29",4767.33,4767.33,4767.33,4767.33,0],["2018-10-30",4767.33,4767.33,4767.33,4767.33,0],["2018-10-31",4767.33,4767.33,4767.33,4767.33,0],["2018-11-01",4767.33,4767.33,4767.33,4767.33,0],["2018-11-02",4767.33,4767.33,4767.33,4767.33,0],["2018-11-05",4767.33,4767.33,4767.33,4767.33,0],["2018-11-06",4767.33,4767.33,4767.33,4767.33,0],["2018-11-07",4767.33,4767.33,4767.33,4767.33,0],["2018-11-08",4767.33,4767.33,4767.33,4767.33,0],["2018-11-09",4767.33,4767.33,4767.33,4767.33,0],["2018-11-12",4767.33,4767.33,4767.33,4767.33,0],["2018-11-13",4767.33,4767.33,4767.33,4767.33,0],["2018-11-14",4767.33,4767.33,4767.33,4767.33,0],["2018-11-15",4767.33,4767.33,4767.33,4767.33,0],["2018-11-16",4767.33,4767.33,4767.33,4767.33,0],["2018-11-19",4767.33,4767.33,4767.33,4767.33,0],["2018-11-20",4767.33,4767.33,4767.33,4767.33,0],["2018-11-21",4767.33,4767.33,4767.33,4767.33,0],["2018-11-22",4767.33,4767.33,4767.33,4767.33,0],["2018-11-23",4767.33,4767.33,4767.33,4767.33,0],["2018-11-26",4767.33,4767.33,4767.33,4767.33,0],["2018-11-27",4767.33,4767.33,4767.33,4767.33,0],["2018-11-28",4767.33,4767.33,4767.33,4767.33,0],["2018-11-29",4767.33,4767.33,4767.33,4767.33,0],["2018-11-30",4767.33,4767.33,4767.33,4767.33,0],["2018-12-03",4767.33,4767.33,4767.33,4767.33,0],["2018-12-04",4767.33,4767.33,4767.33,4767.33,0],["2018-12-05",4767.33,4767.33,4767.33,4767.33,0],["2018-12-06",4767.33,4767.33,4767.33,4767.33,0],["2018-12-07",4767.33,4767.33,4767.33,4767.33,0],["2018-12-10",4767.33,4767.33,4767.33,4767.33,0],["2018-12-11",4767.33,4767.33,4767.33,4767.33,0],["2018-12-12",4306.85,4306.85,4306.85,4306.85,500],["2018-12-13",4713.16,4713.16,4306.85,4306.85,400],["2018-12-14",4306.85,4306.85,4306.85,4306.85,0],["2018-12-17",4306.85,4306.85,4306.85,4306.85,800],["2018-12-18",4306.85,4306.85,4306.85,4306.85,0],["2018-12-19",4686.07,4686.07,4686.07,4686.07,100],["2018-12-20",4686.07,4686.07,4686.07,4686.07,0],["2018-12-21",4686.07,4686.07,4686.07,4686.07,0],["2018-12-24",4686.07,4686.07,4686.07,4686.07,0],["2018-12-25",4686.07,4686.07,4686.07,4686.07,0],["2018-12-26",4686.07,4686.07,4686.07,4686.07,0],["2018-12-27",4686.07,4686.07,4686.07,4686.07,0],["2018-12-28",4686.07,4686.07,4686.07,4686.07,0],["2019-01-02",4686.07,4686.07,4686.07,4686.07,0],["2019-01-03",4686.07,4686.07,4686.07,4686.07,0],["2019-01-04",4686.07,4686.07,4686.07,4686.07,0],["2019-01-07",4686.07,4686.07,4686.07,4686.07,0],["2019-01-08",4686.07,4686.07,4686.07,4686.07,0],["2019-01-09",4225.59,4225.59,4225.59,4225.59,100],["2019-01-10",4631.9,4631.9,4631.9,4631.9,100],["2019-01-11",4631.9,4631.9,4631.9,4631.9,0],["2019-01-14",4631.9,4631.9,4631.9,4631.9,0],["2019-01-15",4604.81,4604.81,4604.81,4604.81,1000],["2019-01-16",4604.81,4604.81,4604.81,4604.81,0],["2019-01-17",4604.81,4604.81,4604.81,4604.81,0],["2019-01-18",4604.81,4604.81,4604.81,4604.81,0],["2019-01-21",4144.33,4144.33,4144.33,4144.33,1900],["2019-01-22",3792.2,3792.2,3792.2,3792.2,2900],["2019-01-23",4171.42,4171.42,4171.42,4171.42,100],["2019-01-24",4577.72,4577.72,4577.72,4577.72,100],["2019-01-25",5011.12,5011.12,5011.12,5011.12,100],["2019-01-28",4523.55,4523.55,4523.55,4523.55,100],["2019-01-29",4523.55,4523.55,4523.55,4523.55,0],["2019-01-30",4956.94,4956.94,4333.94,4333.94,400],["2019-01-31",4333.94,4333.94,4333.94,4333.94,0],["2019-02-01",4333.94,4333.94,4333.94,4333.94,0],["2019-02-11",4333.94,4333.94,4333.94,4333.94,0],["2019-02-12",4361.03,4361.03,4361.03,4361.03,1000],["2019-02-13",4361.03,4361.03,4361.03,4361.03,500],["2019-02-14",4713.16,4713.16,4713.16,4713.16,100],["2019-02-15",4713.16,4713.16,4713.16,4713.16,0],["2019-02-18",4713.16,4713.16,4713.16,4713.16,0],["2019-02-19",4713.16,4713.16,4713.16,4713.16,0],["2019-02-20",4713.16,4713.16,4713.16,4713.16,0],["2019-02-21",4713.16,4713.16,4713.16,4713.16,0],["2019-02-22",4713.16,4713.16,4713.16,4713.16,0],["2019-02-25",4252.68,4252.68,4252.68,4252.68,200],["2019-02-26",4252.68,4252.68,4252.68,4252.68,0],["2019-02-27",4658.99,4658.99,4658.99,4658.99,100],["2019-02-28",4658.99,4658.99,4658.99,4658.99,0],["2019-03-01",4225.59,4225.59,4198.5,4198.5,200],["2019-03-04",4198.5,4198.5,4198.5,4198.5,0],["2019-03-05",3819.28,3819.28,3792.2,3792.2,2500],["2019-03-06",3792.2,3819.28,3792.2,3819.28,2700],["2019-03-07",3819.28,3819.28,3819.28,3819.28,1500],["2019-03-08",3819.28,3819.28,3683.85,3738.02,12700],["2019-03-11",3738.02,3738.02,3738.02,3738.02,4000],["2019-03-12",3738.02,3738.02,3710.94,3738.02,15200],["2019-03-13",3738.02,3738.02,3738.02,3738.02,11400],["2019-03-14",4090.16,4090.16,4063.07,4063.07,200],["2019-03-15",4063.07,4063.07,4063.07,4063.07,0],["2019-03-18",4063.07,4063.07,4063.07,4063.07,0],["2019-03-19",4063.07,4063.07,4063.07,4063.07,100],["2019-03-20",4063.07,4063.07,4063.07,4063.07,2900],["2019-03-21",4063.07,4063.07,4063.07,4063.07,0],["2019-03-22",4063.07,4063.07,4063.07,4063.07,0],["2019-03-25",4063.07,4063.07,4063.07,4063.07,0],["2019-03-26",4063.07,4063.07,4063.07,4063.07,0],["2019-03-27",4063.07,4063.07,4063.07,4063.07,100],["2019-03-28",4063.07,4063.07,4063.07,4063.07,0],["2019-03-29",4063.07,4063.07,4063.07,4063.07,0],["2019-04-01",4063.07,4063.07,4063.07,4063.07,100],["2019-04-02",4063.07,4063.07,4063.07,4063.07,0],["2019-04-03",4063.07,4063.07,4063.07,4063.07,0],["2019-04-04",4063.07,4063.07,4063.07,4063.07,0],["2019-04-05",4171.42,4171.42,4171.42,4171.42,100],["2019-04-08",4063.07,4063.07,4063.07,4063.07,1000],["2019-04-09",4063.07,4063.07,4063.07,4063.07,0],["2019-04-10",4063.07,4063.07,4063.07,4063.07,0],["2019-04-11",4063.07,4063.07,4063.07,4063.07,0],["2019-04-12",4388.11,4388.11,4063.07,4063.07,600],["2019-04-16",4063.07,4063.07,4063.07,4063.07,0],["2019-04-17",4469.38,4469.38,4469.38,4469.38,100],["2019-04-18",4469.38,4469.38,4469.38,4469.38,0],["2019-04-19",4333.94,4333.94,4333.94,4333.94,500],["2019-04-22",4063.07,4063.07,4063.07,4063.07,400],["2019-04-23",4063.07,4063.07,4063.07,4063.07,1100],["2019-04-24",4469.38,4469.38,3683.85,3683.85,200],["2019-04-25",3683.85,3683.85,3683.85,3683.85,0],["2019-04-26",3683.85,3683.85,3683.85,3683.85,0],["2019-05-02",4008.89,4008.89,3792.2,3792.2,200],["2019-05-03",4171.42,4171.42,4171.42,4171.42,100],["2019-05-06",4577.72,4577.72,4577.72,4577.72,100],["2019-05-07",4577.72,4577.72,4577.72,4577.72,0],["2019-05-08",4577.72,4577.72,4577.72,4577.72,0],["2019-05-09",4577.72,4577.72,4577.72,4577.72,0],["2019-05-10",4577.72,4577.72,4577.72,4577.72,0],["2019-05-13",4577.72,4577.72,4577.72,4577.72,0],["2019-05-14",4577.72,4577.72,4577.72,4577.72,0],["2019-05-15",4577.72,4577.72,4577.72,4577.72,0],["2019-05-16",4577.72,4577.72,4577.72,4577.72,0],["2019-05-17",4577.72,4577.72,4577.72,4577.72,0],["2019-05-20",4577.72,4577.72,4577.72,4577.72,0],["2019-05-21",4333.94,4333.94,4333.94,4333.94,2000],["2019-05-22",4333.94,4333.94,4333.94,4333.94,0],["2019-05-23",4333.94,4333.94,4333.94,4333.94,0],["2019-05-24",4333.94,4333.94,4333.94,4333.94,0],["2019-05-27",4767.33,4767.33,4604.81,4604.81,200],["2019-05-28",4604.81,4604.81,4604.81,4604.81,0],["2019-05-29",4604.81,4604.81,4604.81,4604.81,0],["2019-05-30",4604.81,4604.81,4604.81,4604.81,0],["2019-05-31",4604.81,4604.81,4604.81,4604.81,0],["2019-06-03",4604.81,4604.81,4604.81,4604.81,0],["2019-06-04",4604.81,4604.81,4604.81,4604.81,0],["2019-06-05",4604.81,4604.81,4604.81,4604.81,0],["2019-06-06",4604.81,4604.81,4604.81,4604.81,0],["2019-06-07",4604.81,4604.81,4604.81,4604.81,0],["2019-06-10",4604.81,4604.81,4604.81,4604.81,0],["2019-06-11",4604.81,4604.81,4604.81,4604.81,0],["2019-06-12",4604.81,4604.81,4604.81,4604.81,0],["2019-06-13",4604.81,4604.81,4604.81,4604.81,0],["2019-06-14",4604.81,4604.81,4604.81,4604.81,0],["2019-06-17",4604.81,4604.81,4604.81,4604.81,0],["2019-06-18",4604.81,4604.81,4604.81,4604.81,0],["2019-06-19",4604.81,4604.81,4604.81,4604.81,0],["2019-06-20",4604.81,4604.81,4604.81,4604.81,0],["2019-06-21",4604.81,4604.81,4604.81,4604.81,0],["2019-06-24",4604.81,4604.81,4604.81,4604.81,0],["2019-06-25",4604.81,4604.81,4604.81,4604.81,0],["2019-06-26",4604.81,4604.81,4604.81,4604.81,0],["2019-06-27",4604.81,4604.81,4604.81,4604.81,0],["2019-06-28",4604.81,4604.81,4604.81,4604.81,0],["2019-07-01",4604.81,4604.81,4604.81,4604.81,0],["2019-07-02",4604.81,4604.81,4604.81,4604.81,0],["2019-07-03",4604.81,4604.81,4604.81,4604.81,0],["2019-07-04",4550.64,4550.64,4550.64,4550.64,1200],["2019-07-05",4333.94,4333.94,4333.94,4333.94,800],["2019-07-08",4333.94,4604.81,4333.94,4604.81,2400],["2019-07-09",4604.81,5065.29,4604.81,4767.33,17500],["2019-07-10",4631.9,4631.9,4604.81,4604.81,15100],["2019-07-11",4604.81,4604.81,4604.81,4604.81,38900],["2019-07-12",4604.81,4604.81,4604.81,4604.81,500],["2019-07-15",4198.5,4604.81,4198.5,4604.81,2300],["2019-07-16",4604.81,4604.81,4604.81,4604.81,0],["2019-07-17",4604.81,4658.99,4577.72,4658.99,1300],["2019-07-18",4658.99,4658.99,4658.99,4658.99,0],["2019-07-19",4604.81,4604.81,4604.81,4604.81,200],["2019-07-22",4631.9,4631.9,4631.9,4631.9,300],["2019-07-23",4604.81,4604.81,4604.81,4604.81,3500],["2019-07-24",4604.81,4604.81,4604.81,4604.81,11600],["2019-07-25",4686.07,4686.07,4686.07,4686.07,400],["2019-07-26",4658.99,4658.99,4631.9,4631.9,1300],["2019-07-29",5047.58,5047.58,5047.58,5047.58,2500],["2019-07-30",5047.58,5047.58,5047.58,5047.58,0],["2019-07-31",5047.58,5047.58,5047.58,5047.58,0],["2019-08-01",5047.58,5047.58,5047.58,5047.58,0],["2019-08-02",5047.58,5047.58,5047.58,5047.58,0],["2019-08-05",5047.58,5047.58,5047.58,5047.58,0],["2019-08-06",4750.67,4750.67,4750.67,4750.67,300],["2019-08-07",4750.67,5225.73,4750.67,5225.73,3100],["2019-08-08",5225.73,5225.73,5225.73,5225.73,0],["2019-08-09",5225.73,5225.73,5225.73,5225.73,0],["2019-08-12",5225.73,5225.73,5225.73,5225.73,0],["2019-08-13",5225.73,5225.73,5225.73,5225.73,0],["2019-08-14",5106.97,5106.97,5106.97,5106.97,300],["2019-08-15",5106.97,5106.97,5106.97,5106.97,0],["2019-08-16",5106.97,5106.97,5106.97,5106.97,0],["2019-08-19",5106.97,5106.97,5106.97,5106.97,0],["2019-08-20",5106.97,5106.97,5106.97,5106.97,0],["2019-08-21",5106.97,5106.97,5106.97,5106.97,0],["2019-08-22",5106.97,5106.97,5106.97,5106.97,0],["2019-08-23",5106.97,5106.97,5106.97,5106.97,0],["2019-08-26",5106.97,5106.97,5106.97,5106.97,0],["2019-08-27",5106.97,5106.97,5106.97,5106.97,0],["2019-08-28",4631.9,4631.9,4631.9,4631.9,300],["2019-08-29",4631.9,4631.9,4631.9,4631.9,0],["2019-08-30",4631.9,4631.9,4631.9,4631.9,1000],["2019-09-03",4631.9,4631.9,4631.9,4631.9,0],["2019-09-04",4631.9,4631.9,4631.9,4631.9,0],["2019-09-05",4631.9,4631.9,4631.9,4631.9,0],["2019-09-06",4631.9,4631.9,4631.9,4631.9,0],["2019-09-09",4631.9,4631.9,4631.9,4631.9,1700],["2019-09-10",4631.9,4631.9,4631.9,4631.9,0],["2019-09-11",4631.9,4631.9,4631.9,4631.9,0],["2019-09-12",4631.9,4631.9,4631.9,4631.9,0],["2019-09-13",4631.9,4631.9,4631.9,4631.9,0],["2019-09-16",4631.9,4631.9,4631.9,4631.9,0],["2019-09-17",4631.9,4631.9,4631.9,4631.9,0],["2019-09-18",4631.9,4631.9,4631.9,4631.9,0],["2019-09-19",4631.9,4631.9,4631.9,4631.9,0],["2019-09-20",4631.9,4631.9,4631.9,4631.9,2000],["2019-09-23",4631.9,4631.9,4631.9,4631.9,0],["2019-09-24",4631.9,4631.9,4631.9,4631.9,0],["2019-09-25",4631.9,4631.9,4631.9,4631.9,0],["2019-09-26",4631.9,4631.9,4631.9,4631.9,0],["2019-09-27",4631.9,4631.9,4631.9,4631.9,0],["2019-09-30",4631.9,4631.9,4631.9,4631.9,0],["2019-10-01",4631.9,4631.9,4631.9,4631.9,0],["2019-10-02",4631.9,4631.9,4631.9,4631.9,0],["2019-10-03",4631.9,4631.9,4631.9,4631.9,0],["2019-10-04",4631.9,4631.9,4631.9,4631.9,0],["2019-10-07",4631.9,4631.9,4631.9,4631.9,0],["2019-10-08",4631.9,4631.9,4631.9,4631.9,0],["2019-10-09",4631.9,4631.9,4631.9,4631.9,0],["2019-10-10",4631.9,4631.9,4631.9,4631.9,0],["2019-10-11",4631.9,4631.9,4631.9,4631.9,0],["2019-10-14",4631.9,4631.9,4631.9,4631.9,0],["2019-10-15",4631.9,4631.9,4631.9,4631.9,0],["2019-10-16",4631.9,4631.9,4631.9,4631.9,0],["2019-10-17",4631.9,4631.9,4631.9,4631.9,0],["2019-10-18",4631.9,4631.9,4631.9,4631.9,0],["2019-10-21",4631.9,4631.9,4631.9,4631.9,0],["2019-10-22",4305.29,4305.29,4305.29,4305.29,300],["2019-10-23",4720.97,4720.97,4720.97,4720.97,100],["2019-10-24",4720.97,4720.97,4720.97,4720.97,0],["2019-10-25",4720.97,4720.97,4720.97,4720.97,0],["2019-10-28",4275.6,4275.6,4275.6,4275.6,100],["2019-10-29",4275.6,4275.6,4275.6,4275.6,0],["2019-10-30",4275.6,4275.6,4275.6,4275.6,0],["2019-10-31",4453.75,4453.75,4453.75,4453.75,1000],["2019-11-01",4453.75,4453.75,4453.75,4453.75,0],["2019-11-04",4453.75,4453.75,4453.75,4453.75,400],["2019-11-05",4453.75,4453.75,4453.75,4453.75,0],["2019-11-06",4334.98,4334.98,4334.98,4334.98,100],["2019-11-07",4334.98,4334.98,4334.98,4334.98,0],["2019-11-08",4334.98,4334.98,4334.98,4334.98,0],["2019-11-11",3919.3,4334.98,3919.3,4334.98,1200],["2019-11-12",4334.98,4334.98,4334.98,4334.98,0],["2019-11-13",4334.98,4334.98,4334.98,4334.98,0],["2019-11-14",4334.98,4334.98,4334.98,4334.98,0],["2019-11-15",4334.98,4334.98,4334.98,4334.98,0],["2019-11-18",4127.14,4127.14,4127.14,4127.14,100],["2019-11-19",4127.14,4127.14,4127.14,4127.14,0],["2019-11-20",4127.14,4127.14,4127.14,4127.14,0],["2019-11-21",4127.14,4127.14,4127.14,4127.14,0],["2019-11-22",4127.14,4127.14,4127.14,4127.14,0],["2019-11-25",4127.14,4127.14,4127.14,4127.14,0],["2019-11-26",4156.83,4156.83,4156.83,4156.83,1000],["2019-11-27",4156.83,4156.83,4156.83,4156.83,100],["2019-11-28",4156.83,4156.83,4156.83,4156.83,0],["2019-11-29",4156.83,4156.83,4156.83,4156.83,0],["2019-12-02",4156.83,4156.83,4156.83,4156.83,0],["2019-12-03",4156.83,4156.83,4156.83,4156.83,5870],["2019-12-04",4156.83,4156.83,4156.83,4156.83,0],["2019-12-05",4156.83,4156.83,4156.83,4156.83,0],["2019-12-06",4156.83,4156.83,4156.83,4156.83,0],["2019-12-09",4156.83,4156.83,4156.83,4156.83,0],["2019-12-10",4156.83,4156.83,4156.83,4156.83,17610],["2019-12-11",4156.83,4156.83,4156.83,4156.83,0],["2019-12-12",4156.83,4156.83,4156.83,4156.83,0],["2019-12-13",4156.83,4156.83,4156.83,4156.83,100],["2019-12-16",4156.83,4156.83,4156.83,4156.83,0],["2019-12-17",4156.83,4156.83,4156.83,4156.83,0],["2019-12-18",4156.83,4156.83,4156.83,4156.83,0],["2019-12-19",4156.83,4156.83,4156.83,4156.83,26415],["2019-12-20",4156.83,4156.83,4156.83,4156.83,0],["2019-12-23",4156.83,4156.83,4156.83,4156.83,0],["2019-12-24",4156.83,4156.83,4156.83,4156.83,0],["2019-12-25",4156.83,4156.83,4156.83,4156.83,0],["2019-12-26",4156.83,4156.83,4156.83,4156.83,0],["2019-12-27",4008.37,4008.37,4008.37,4008.37,1600],["2019-12-30",4008.37,4008.37,4008.37,4008.37,0],["2019-12-31",4008.37,4008.37,4008.37,4008.37,0],["2020-01-02",4008.37,4008.37,4008.37,4008.37,0],["2020-01-03",4008.37,4008.37,4008.37,4008.37,0],["2020-01-06",4008.37,4008.37,4008.37,4008.37,0],["2020-01-07",4008.37,4008.37,4008.37,4008.37,0],["2020-01-08",4008.37,4008.37,4008.37,4008.37,0],["2020-01-09",4008.37,4008.37,4008.37,4008.37,0],["2020-01-10",4008.37,4008.37,4008.37,4008.37,0],["2020-01-13",4008.37,4008.37,4008.37,4008.37,0],["2020-01-14",4008.37,4008.37,4008.37,4008.37,0],["2020-01-15",4008.37,4008.37,4008.37,4008.37,0],["2020-01-16",4008.37,4008.37,4008.37,4008.37,0],["2020-01-17",4008.37,4008.37,4008.37,4008.37,0],["2020-01-20",4008.37,4008.37,4008.37,4008.37,0],["2020-01-21",4008.37,4008.37,4008.37,4008.37,0],["2020-01-22",4008.37,4008.37,4008.37,4008.37,1100],["2020-01-30",4008.37,4008.37,4008.37,4008.37,0],["2020-01-31",4008.37,4008.37,4008.37,4008.37,1000],["2020-02-03",4008.37,4008.37,4008.37,4008.37,0],["2020-02-04",4008.37,4008.37,4008.37,4008.37,0],["2020-02-05",4008.37,4008.37,4008.37,4008.37,0],["2020-02-06",4008.37,4008.37,4008.37,4008.37,0],["2020-02-07",4008.37,4008.37,4008.37,4008.37,0],["2020-02-10",4008.37,4008.37,4008.37,4008.37,0],["2020-02-11",4394.37,4394.37,4394.37,4394.37,2200],["2020-02-12",4394.37,4394.37,4394.37,4394.37,0],["2020-02-13",4424.06,4424.06,4424.06,4424.06,100],["2020-02-14",4424.06,4424.06,4424.06,4424.06,0],["2020-02-17",4424.06,4424.06,4424.06,4424.06,0],["2020-02-18",4483.44,4483.44,4483.44,4483.44,100],["2020-02-19",4572.52,4572.52,4572.52,4572.52,100],["2020-02-20",4750.67,4750.67,4750.67,4750.67,2000],["2020-02-21",4899.12,4958.51,4899.12,4958.51,5200],["2020-02-24",5047.58,5047.58,5047.58,5047.58,1000],["2020-02-25",5047.58,5047.58,5047.58,5047.58,0],["2020-02-26",5047.58,5047.58,5047.58,5047.58,5000],["2020-02-27",5047.58,5047.58,5047.58,5047.58,0],["2020-02-28",5047.58,5047.58,5047.58,5047.58,0],["2020-03-02",5047.58,5047.58,5047.58,5047.58,0],["2020-03-03",4899.12,4899.12,4899.12,4899.12,2900],["2020-03-04",4899.12,4899.12,4899.12,4899.12,0],["2020-03-05",4899.12,4899.12,4899.12,4899.12,0],["2020-03-06",4899.12,4899.12,4899.12,4899.12,0],["2020-03-09",4750.67,4750.67,4750.67,4750.67,1600],["2020-03-10",4750.67,4750.67,4750.67,4750.67,0],["2020-03-11",4750.67,4750.67,4750.67,4750.67,0],["2020-03-12",4750.67,4750.67,4750.67,4750.67,0],["2020-03-13",4750.67,4750.67,4750.67,4750.67,0],["2020-03-16",4750.67,4750.67,4750.67,4750.67,0],["2020-03-17",4750.67,4750.67,4750.67,4750.67,0],["2020-03-18",4750.67,4750.67,4750.67,4750.67,0],["2020-03-19",4750.67,4750.67,4750.67,4750.67,0],["2020-03-20",4750.67,4750.67,4750.67,4750.67,0],["2020-03-23",4750.67,4750.67,4750.67,4750.67,0],["2020-03-24",4750.67,4750.67,4750.67,4750.67,1000],["2020-03-25",4750.67,4750.67,4750.67,4750.67,0],["2020-03-26",4750.67,4750.67,4750.67,4750.67,100],["2020-03-27",4750.67,4750.67,4661.59,4661.59,6900],["2020-03-30",4691.28,4691.28,4691.28,4691.28,1000],["2020-03-31",4691.28,4691.28,4691.28,4691.28,0],["2020-04-01",4691.28,4691.28,4691.28,4691.28,0],["2020-04-03",4691.28,4750.67,4453.75,4750.67,7500],["2020-04-06",4750.67,4750.67,4750.67,4750.67,0],["2020-04-07",4750.67,4750.67,4750.67,4750.67,0],["2020-04-08",4750.67,4750.67,4750.67,4750.67,0],["2020-04-09",4750.67,4750.67,4750.67,4750.67,0],["2020-04-10",4750.67,4750.67,4750.67,4750.67,0],["2020-04-13",4750.67,4750.67,4750.67,4750.67,0],["2020-04-14",4750.67,4750.67,4750.67,4750.67,0],["2020-04-15",4750.67,4750.67,4750.67,4750.67,0],["2020-04-16",4750.67,4750.67,4750.67,4750.67,0],["2020-04-17",4750.67,4750.67,4750.67,4750.67,0],["2020-04-20",4750.67,4750.67,4750.67,4750.67,0],["2020-04-21",4750.67,4750.67,4750.67,4750.67,0],["2020-04-22",4750.67,4750.67,4750.67,4750.67,0],["2020-04-23",4750.67,4750.67,4750.67,4750.67,0],["2020-04-24",4750.67,4750.67,4750.67,4750.67,0],["2020-04-27",4839.74,4839.74,4839.74,4839.74,3800],["2020-04-28",4899.12,4899.12,4899.12,4899.12,300],["2020-04-29",4899.12,4899.12,4899.12,4899.12,0],["2020-05-04",4899.12,4899.12,4899.12,4899.12,0],["2020-05-05",5047.58,5047.58,5047.58,5047.58,500],["2020-05-06",5047.58,5047.58,5047.58,5047.58,0],["2020-05-07",5047.58,5047.58,5047.58,5047.58,0],["2020-05-08",5047.58,5047.58,5047.58,5047.58,1000],["2020-05-11",5047.58,5047.58,5047.58,5047.58,0],["2020-05-12",5047.58,5047.58,5047.58,5047.58,0],["2020-05-13",5047.58,5047.58,5047.58,5047.58,0],["2020-05-14",5047.58,5047.58,5047.58,5047.58,0],["2020-05-15",5196.04,5196.04,5196.04,5196.04,100],["2020-05-18",5700.8,5700.8,5700.8,5700.8,100],["2020-05-19",5700.8,5700.8,5700.8,5700.8,0],["2020-05-20",5700.8,5700.8,5700.8,5700.8,0],["2020-05-21",5700.8,5700.8,5700.8,5700.8,0],["2020-05-22",5700.8,5700.8,5700.8,5700.8,0],["2020-05-25",5789.87,5789.87,5789.87,5789.87,3200],["2020-05-26",5789.87,5789.87,5789.87,5789.87,0],["2020-05-27",5789.87,5789.87,5789.87,5789.87,0],["2020-05-28",5789.87,5789.87,5789.87,5789.87,0],["2020-05-29",5789.87,5789.87,5789.87,5789.87,0],["2020-06-01",5789.87,5789.87,5789.87,5789.87,500],["2020-06-02",5789.87,5789.87,5789.87,5789.87,0],["2020-06-03",5789.87,5789.87,5789.87,5789.87,0],["2020-06-04",5789.87,5789.87,5789.87,5789.87,0],["2020-06-05",5789.87,5789.87,5789.87,5789.87,0],["2020-06-08",5789.87,5789.87,5789.87,5789.87,300],["2020-06-09",5789.87,5789.87,5789.87,5789.87,0],["2020-06-10",5789.87,5789.87,5789.87,5789.87,0],["2020-06-11",5789.87,5789.87,5789.87,5789.87,0],["2020-06-12",5789.87,5789.87,5789.87,5789.87,0],["2020-06-15",5255.42,5255.42,5255.42,5255.42,200],["2020-06-16",5255.42,5255.42,5255.42,5255.42,0],["2020-06-17",5255.42,5255.42,5255.42,5255.42,0],["2020-06-18",5255.42,5255.42,5255.42,5255.42,0],["2020-06-19",5255.42,5255.42,5255.42,5255.42,0],["2020-06-22",5255.42,5255.42,5255.42,5255.42,0],["2020-06-23",5255.42,5255.42,5255.42,5255.42,0],["2020-06-24",5255.42,5255.42,5255.42,5255.42,0],["2020-06-25",5641.42,5760.18,5641.42,5760.18,16100],["2020-06-26",5760.18,5760.18,5760.18,5760.18,0],["2020-06-29",5760.18,5760.18,5760.18,5760.18,0],["2020-06-30",5760.18,5760.18,5760.18,5760.18,0],["2020-07-01",5760.18,5760.18,5760.18,5760.18,0],["2020-07-02",5760.18,5760.18,5760.18,5760.18,0],["2020-07-03",5760.18,5760.18,5760.18,5760.18,0],["2020-07-06",5760.18,5760.18,5760.18,5760.18,0],["2020-07-07",5760.18,5760.18,5760.18,5760.18,0],["2020-07-08",5938.33,5938.33,5878.95,5938.33,11400],["2020-07-09",5938.33,5938.33,5938.33,5938.33,0],["2020-07-10",5938.33,5938.33,5938.33,5938.33,0],["2020-07-13",5938.33,5938.33,5938.33,5938.33,0],["2020-07-14",5938.33,5938.33,5938.33,5938.33,0],["2020-07-15",5938.33,5938.33,5938.33,5938.33,0],["2020-07-16",5938.33,5938.33,5938.33,5938.33,0],["2020-07-17",5938.33,5938.33,5938.33,5938.33,0],["2020-07-20",5938.33,5938.33,5938.33,5938.33,0],["2020-07-21",5641.42,5641.42,5641.42,5641.42,4700],["2020-07-22",5641.42,5641.42,5641.42,5641.42,0],["2020-07-23",5641.42,5641.42,5641.42,5641.42,0],["2020-07-24",5641.42,5641.42,5641.42,5641.42,0],["2020-07-27",5641.42,5641.42,5641.42,5641.42,1000],["2020-07-28",5641.42,5641.42,5641.42,5641.42,0],["2020-07-29",5641.42,5641.42,5641.42,5641.42,0],["2020-07-30",5641.42,5641.42,5641.42,5641.42,0],["2020-07-31",5641.42,5641.42,5641.42,5641.42,0],["2020-08-03",5641.42,5641.42,5641.42,5641.42,0],["2020-08-04",5641.42,5641.42,5641.42,5641.42,0],["2020-08-05",5641.42,5641.42,5641.42,5641.42,0],["2020-08-06",5641.42,5641.42,5641.42,5641.42,0],["2020-08-07",6086.79,6086.79,6086.79,6086.79,300],["2020-08-10",6086.79,6086.79,6086.79,6086.79,300],["2020-08-11",6086.79,6086.79,6086.79,6086.79,0],["2020-08-12",6086.79,6086.79,6086.79,6086.79,0],["2020-08-13",6086.79,6086.79,5938.33,5938.33,5000],["2020-08-14",5938.33,5938.33,5938.33,5938.33,0],["2020-08-17",5938.33,5938.33,5938.33,5938.33,0],["2020-08-18",5938.33,5938.33,5938.33,5938.33,0],["2020-08-19",5938.33,5938.33,5938.33,5938.33,0],["2020-08-20",5938.33,5938.33,5938.33,5938.33,0],["2020-08-21",5938.33,5938.33,5938.33,5938.33,2600],["2020-08-24",6299.22,6299.22,6299.22,6299.22,100],["2020-08-25",6397.65,6397.65,6397.65,6397.65,300],["2020-08-26",6397.65,6397.65,6397.65,6397.65,0],["2020-08-27",6397.65,6397.65,6397.65,6397.65,0],["2020-08-28",5774.29,5938.33,5774.29,5839.91,600],["2020-08-31",5839.91,5839.91,5839.91,5839.91,0],["2020-09-01",5741.48,5741.48,5741.48,5741.48,1700],["2020-09-03",5741.48,5741.48,5741.48,5741.48,0],["2020-09-04",5741.48,5741.48,5741.48,5741.48,0],["2020-09-07",5741.48,5741.48,5741.48,5741.48,5900],["2020-09-08",5741.48,5741.48,5741.48,5741.48,0],["2020-09-09",5741.48,5741.48,5741.48,5741.48,100],["2020-09-10",5741.48,5741.48,5741.48,5741.48,0],["2020-09-11",5741.48,5741.48,5741.48,5741.48,0],["2020-09-14",5741.48,5741.48,5741.48,5741.48,0],["2020-09-15",5741.48,5741.48,5741.48,5741.48,0],["2020-09-16",5741.48,5741.48,5741.48,5741.48,0],["2020-09-17",5741.48,5741.48,5741.48,5741.48,0],["2020-09-18",5741.48,5741.48,5741.48,5741.48,0],["2020-09-21",5741.48,5741.48,5741.48,5741.48,0],["2020-09-22",5249.35,5249.35,5183.74,5183.74,1100],["2020-09-23",5183.74,5183.74,5183.74,5183.74,0],["2020-09-24",5183.74,5183.74,5183.74,5183.74,0],["2020-09-25",5183.74,5183.74,5183.74,5183.74,0],["2020-09-28",5183.74,5183.74,5183.74,5183.74,0],["2020-09-29",5183.74,5183.74,5183.74,5183.74,0],["2020-09-30",5183.74,5183.74,5183.74,5183.74,0],["2020-10-01",5183.74,5183.74,5183.74,5183.74,0],["2020-10-02",5183.74,5183.74,5183.74,5183.74,0],["2020-10-05",5183.74,5183.74,5183.74,5183.74,0],["2020-10-06",5183.74,5183.74,5183.74,5183.74,0],["2020-10-07",5183.74,5183.74,5183.74,5183.74,0],["2020-10-08",5183.74,5183.74,5183.74,5183.74,0],["2020-10-09",5183.74,5183.74,5183.74,5183.74,0],["2020-10-12",5183.74,5183.74,5183.74,5183.74,0],["2020-10-13",5183.74,5183.74,5183.74,5183.74,0],["2020-10-14",5183.74,5183.74,5183.74,5183.74,0],["2020-10-15",5183.74,5183.74,5183.74,5183.74,0],["2020-10-16",5643.06,5643.06,5544.63,5544.63,400],["2020-10-19",5544.63,5544.63,5544.63,5544.63,0],["2020-10-20",5577.44,5577.44,5577.44,5577.44,500],["2020-10-21",5577.44,5577.44,5577.44,5577.44,0],["2020-10-22",5577.44,5577.44,5577.44,5577.44,0],["2020-10-23",5577.44,5577.44,5577.44,5577.44,300],["2020-10-26",5905.52,5905.52,5905.52,5905.52,300],["2020-10-27",5905.52,5905.52,5905.52,5905.52,0],["2020-10-28",5905.52,5905.52,5905.52,5905.52,0],["2020-10-29",5905.52,5905.52,5905.52,5905.52,0],["2020-10-30",5905.52,5905.52,5905.52,5905.52,0],["2020-11-02",5905.52,5905.52,5905.52,5905.52,0],["2020-11-03",5905.52,5905.52,5905.52,5905.52,0],["2020-11-04",5905.52,5905.52,5905.52,5905.52,0],["2020-11-05",5905.52,5905.52,5905.52,5905.52,0],["2020-11-06",5905.52,5905.52,5905.52,5905.52,0],["2020-11-09",5905.52,5905.52,5905.52,5905.52,0],["2020-11-10",5905.52,5905.52,5905.52,5905.52,0],["2020-11-11",5905.52,5905.52,5905.52,5905.52,0],["2020-11-12",5905.52,5905.52,5905.52,5905.52,0],["2020-11-13",5905.52,5905.52,5905.52,5905.52,0],["2020-11-16",5905.52,5905.52,5905.52,5905.52,0],["2020-11-17",5905.52,5905.52,5905.52,5905.52,0],["2020-11-18",5905.52,5905.52,5905.52,5905.52,0],["2020-11-19",5905.52,5905.52,5905.52,5905.52,0],["2020-11-20",5905.52,5905.52,5905.52,5905.52,0],["2020-11-23",5905.52,5905.52,5905.52,5905.52,0],["2020-11-24",5905.52,5905.52,5905.52,5905.52,0],["2020-11-25",5577.44,5577.44,5577.44,5577.44,1000],["2020-11-26",5577.44,5577.44,5577.44,5577.44,0],["2020-11-27",5577.44,5577.44,5577.44,5577.44,0],["2020-11-30",5577.44,5577.44,5577.44,5577.44,0],["2020-12-01",5577.44,5577.44,5577.44,5577.44,0],["2020-12-02",5577.44,5577.44,5577.44,5577.44,0],["2020-12-03",6036.76,6036.76,6036.76,6036.76,100],["2020-12-04",6036.76,6036.76,6036.76,6036.76,0],["2020-12-07",5905.52,5905.52,5905.52,5905.52,200],["2020-12-08",5839.91,5839.91,5839.91,5839.91,100],["2020-12-09",5872.71,5905.52,5872.71,5905.52,1600],["2020-12-10",5905.52,5905.52,5905.52,5905.52,0],["2020-12-11",5905.52,5905.52,5905.52,5905.52,0],["2020-12-14",5905.52,5905.52,5905.52,5905.52,0],["2020-12-15",5905.52,5905.52,5905.52,5905.52,0],["2020-12-16",5905.52,5905.52,5905.52,5905.52,100],["2020-12-17",5905.52,5905.52,5905.52,5905.52,0],["2020-12-18",5905.52,5905.52,5905.52,5905.52,0],["2020-12-21",5905.52,5905.52,5905.52,5905.52,0],["2020-12-22",5905.52,5905.52,5905.52,5905.52,0],["2020-12-23",5905.52,5905.52,5905.52,5905.52,0],["2020-12-24",5905.52,5905.52,5905.52,5905.52,2000],["2020-12-25",5905.52,5905.52,5905.52,5905.52,0],["2020-12-28",5905.52,5905.52,5905.52,5905.52,0],["2020-12-29",5905.52,5905.52,5905.52,5905.52,500],["2020-12-30",5905.52,5905.52,5905.52,5905.52,0],["2020-12-31",5905.52,5905.52,5905.52,5905.52,0],["2021-01-04",5905.52,5905.52,5905.52,5905.52,0],["2021-01-05",5905.52,5905.52,5905.52,5905.52,0],["2021-01-06",5905.52,5905.52,5905.52,5905.52,0],["2021-01-07",5905.52,5905.52,5905.52,5905.52,0],["2021-01-08",5905.52,5905.52,5905.52,5905.52,0],["2021-01-11",6364.84,6397.65,6364.84,6397.65,500],["2021-01-12",6397.65,6397.65,6397.65,6397.65,0],["2021-01-13",6397.65,6397.65,6397.65,6397.65,0],["2021-01-14",6397.65,6397.65,6397.65,6397.65,0],["2021-01-15",6397.65,6397.65,6397.65,6397.65,0],["2021-01-18",6397.65,6397.65,6397.65,6397.65,0],["2021-01-19",6397.65,6397.65,6397.65,6397.65,0],["2021-01-20",6397.65,6397.65,6397.65,6397.65,0],["2021-01-21",6397.65,6397.65,6397.65,6397.65,0],["2021-01-22",6397.65,6397.65,6397.65,6397.65,0],["2021-01-25",6397.65,6397.65,6397.65,6397.65,100],["2021-01-26",6397.65,6397.65,6397.65,6397.65,0],["2021-01-27",6397.65,6397.65,6397.65,6397.65,0],["2021-01-28",6397.65,6397.65,6397.65,6397.65,0],["2021-01-29",6397.65,6397.65,6397.65,6397.65,0],["2021-02-01",6397.65,6397.65,6397.65,6397.65,0],["2021-02-02",6397.65,6397.65,6397.65,6397.65,0],["2021-02-03",6364.84,6397.65,6364.84,6397.65,1100],["2021-02-04",6397.65,6397.65,6397.65,6397.65,0],["2021-02-05",6397.65,6397.65,6397.65,6397.65,0],["2021-02-08",6397.65,6397.65,6397.65,6397.65,0],["2021-02-09",6397.65,6397.65,6397.65,6397.65,0],["2021-02-17",6397.65,6397.65,6397.65,6397.65,0],["2021-02-18",6397.65,6397.65,6397.65,6397.65,1000],["2021-02-19",6397.65,6397.65,6397.65,6397.65,0],["2021-02-22",6397.65,6397.65,6397.65,6397.65,0],["2021-02-23",6397.65,6397.65,6397.65,6397.65,0],["2021-02-24",6397.65,6397.65,6397.65,6397.65,0],["2021-02-25",6397.65,6397.65,6397.65,6397.65,0],["2021-02-26",6397.65,6397.65,6397.65,6397.65,0],["2021-03-01",6233.61,6889.78,6233.61,6889.78,1200],["2021-03-02",6889.78,6889.78,6889.78,6889.78,0],["2021-03-03",6889.78,6889.78,6889.78,6889.78,0],["2021-03-04",6889.78,6889.78,6889.78,6889.78,0],["2021-03-05",6889.78,6889.78,6889.78,6889.78,0],["2021-03-08",6889.78,6889.78,6889.78,6889.78,0],["2021-03-09",6889.78,6889.78,6889.78,6889.78,0],["2021-03-10",6889.78,6889.78,6889.78,6889.78,0],["2021-03-11",6889.78,6889.78,6889.78,6889.78,0],["2021-03-12",6889.78,6889.78,6889.78,6889.78,0],["2021-03-15",6889.78,6889.78,6889.78,6889.78,0],["2021-03-16",6889.78,6889.78,6889.78,6889.78,0],["2021-03-17",6889.78,6889.78,6889.78,6889.78,0],["2021-03-18",6889.78,6889.78,6889.78,6889.78,0],["2021-03-19",6889.78,6889.78,6889.78,6889.78,0],["2021-03-22",6889.78,6889.78,6889.78,6889.78,0],["2021-03-23",6856.97,6889.78,6856.97,6889.78,1600],["2021-03-24",6889.78,6889.78,6889.78,6889.78,300],["2021-03-25",6889.78,6889.78,6889.78,6889.78,0],["2021-03-26",6889.78,6889.78,6889.78,6889.78,0],["2021-03-29",6889.78,6889.78,6889.78,6889.78,0],["2021-03-30",7349.1,7381.9,7349.1,7381.9,1600],["2021-03-31",7381.9,7381.9,7381.9,7381.9,200],["2021-04-01",7381.9,7381.9,7381.9,7381.9,0],["2021-04-02",7381.9,7381.9,7381.9,7381.9,0],["2021-04-05",7381.9,7381.9,7381.9,7381.9,0],["2021-04-06",7381.9,7381.9,7381.9,7381.9,0],["2021-04-07",7381.9,7381.9,7381.9,7381.9,0],["2021-04-08",6889.78,7053.82,6889.78,7053.82,2000],["2021-04-09",7053.82,7053.82,7053.82,7053.82,0],["2021-04-12",7053.82,7053.82,7053.82,7053.82,2900],["2021-04-13",7053.82,7053.82,7053.82,7053.82,0],["2021-04-14",7217.86,7217.86,7217.86,7217.86,300],["2021-04-15",7217.86,7217.86,7217.86,7217.86,0],["2021-04-16",7217.86,7217.86,7217.86,7217.86,0],["2021-04-19",7217.86,7217.86,7217.86,7217.86,0],["2021-04-20",7381.9,7381.9,7381.9,7381.9,200],["2021-04-22",7381.9,7381.9,7381.9,7381.9,0],["2021-04-23",7381.9,7381.9,7381.9,7381.9,0],["2021-04-26",7316.29,7381.9,7316.29,7381.9,1000],["2021-04-27",7545.95,7545.95,7545.95,7545.95,1000],["2021-04-28",7545.95,7545.95,7545.95,7545.95,0],["2021-04-29",7545.95,7545.95,7545.95,7545.95,500],["2021-05-04",7545.95,7545.95,7545.95,7545.95,0],["2021-05-05",7709.99,7709.99,7709.99,7709.99,100],["2021-05-06",8366.16,8366.16,8366.16,8366.16,100],["2021-05-07",9087.94,9087.94,8202.12,8202.12,600],["2021-05-10",7874.03,7874.03,7874.03,7874.03,100],["2021-05-11",7874.03,7874.03,7874.03,7874.03,0],["2021-05-12",7874.03,7874.03,7874.03,7874.03,0],["2021-05-13",7874.03,7874.03,7874.03,7874.03,0],["2021-05-14",7874.03,7874.03,7874.03,7874.03,100],["2021-05-17",7874.03,7874.03,7874.03,7874.03,300],["2021-05-18",7874.03,7874.03,7874.03,7874.03,400],["2021-05-19",7874.03,7874.03,7874.03,7874.03,0],["2021-05-20",7874.03,7874.03,7874.03,7874.03,0],["2021-05-21",7874.03,7874.03,7874.03,7874.03,0],["2021-05-24",7874.03,7874.03,7874.03,7874.03,0],["2021-05-25",7874.03,7874.03,7874.03,7874.03,0],["2021-05-26",7874.03,7874.03,7874.03,7874.03,0],["2021-05-27",7874.03,7874.03,7874.03,7874.03,0],["2021-05-28",7874.03,7874.03,7874.03,7874.03,0],["2021-05-31",7874.03,7874.03,7874.03,7874.03,0],["2021-06-01",7874.03,7874.03,7874.03,7874.03,0],["2021-06-02",7874.03,7874.03,7874.03,7874.03,0],["2021-06-03",7217.86,7217.86,7086.63,7086.63,4600],["2021-06-04",7217.86,7217.86,7217.86,7217.86,1200],["2021-06-07",7217.86,7217.86,7217.86,7217.86,0],["2021-06-08",7217.86,7217.86,7217.86,7217.86,200],["2021-06-09",7217.86,7217.86,7217.86,7217.86,0],["2021-06-10",7217.86,7217.86,7217.86,7217.86,0],["2021-06-11",7217.86,7217.86,7217.86,7217.86,0],["2021-06-14",7217.86,7217.86,7217.86,7217.86,0],["2021-06-15",7217.86,7217.86,7217.86,7217.86,0],["2021-06-16",7217.86,7217.86,7217.86,7217.86,0],["2021-06-17",7217.86,7217.86,7217.86,7217.86,0],["2021-06-18",7217.86,7217.86,7217.86,7217.86,0],["2021-06-21",7217.86,7217.86,7217.86,7217.86,0],["2021-06-22",7874.03,7874.03,7874.03,7874.03,500],["2021-06-23",7874.03,7874.03,7874.03,7874.03,0],["2021-06-24",7874.03,7874.03,7874.03,7874.03,0],["2021-06-25",7874.03,7874.03,7874.03,7874.03,0],["2021-06-28",7874.03,7874.03,7874.03,7874.03,0],["2021-06-29",7874.03,7874.03,7874.03,7874.03,0],["2021-06-30",7874.03,7874.03,7874.03,7874.03,0],["2021-07-01",7874.03,7874.03,7874.03,7874.03,0],["2021-07-02",7874.03,7874.03,7874.03,7874.03,0],["2021-07-05",7874.03,7874.03,7874.03,7874.03,0],["2021-07-06",7874.03,7874.03,7874.03,7874.03,0],["2021-07-07",7874.03,7874.03,7874.03,7874.03,0],["2021-07-08",7874.03,7874.03,7874.03,7874.03,0],["2021-07-09",7874.03,7874.03,7874.03,7874.03,0],["2021-07-12",7874.03,7874.03,7874.03,7874.03,0],["2021-07-13",7874.03,7874.03,7874.03,7874.03,0],["2021-07-14",7874.03,7874.03,7874.03,7874.03,0],["2021-07-15",7874.03,7874.03,7874.03,7874.03,0],["2021-07-16",8050.58,8050.58,8050.58,8050.58,200],["2021-07-19",8050.58,8050.58,8050.58,8050.58,0],["2021-07-20",8050.58,8050.58,8050.58,8050.58,0],["2021-07-21",8050.58,8050.58,8050.58,8050.58,0],["2021-07-22",8050.58,8050.58,8050.58,8050.58,0],["2021-07-23",8050.58,8050.58,8050.58,8050.58,0],["2021-07-26",8050.58,8050.58,8050.58,8050.58,0],["2021-07-27",8050.58,8050.58,8050.58,8050.58,0],["2021-07-28",8050.58,8050.58,8050.58,8050.58,0],["2021-07-29",8121.2,8121.2,8121.2,8121.2,600],["2021-07-30",8121.2,8121.2,8121.2,8121.2,0],["2021-08-02",8121.2,8121.2,8121.2,8121.2,0],["2021-08-03",8898.01,8933.32,8898.01,8933.32,2300],["2021-08-04",9816.06,9816.06,9816.06,9816.06,700],["2021-08-05",9816.06,9816.06,9816.06,9816.06,300],["2021-08-06",9816.06,9816.06,9816.06,9816.06,0],["2021-08-09",10063.22,10063.22,10063.22,10063.22,300],["2021-08-10",10451.63,10451.63,10451.63,10451.63,500],["2021-08-11",10451.63,10451.63,10451.63,10451.63,0],["2021-08-12",10451.63,10451.63,10451.63,10451.63,0],["2021-08-13",10451.63,10451.63,10451.63,10451.63,0],["2021-08-16",10451.63,10451.63,10451.63,10451.63,0],["2021-08-17",10451.63,10451.63,10451.63,10451.63,0],["2021-08-18",10557.56,10592.87,10557.56,10592.87,900],["2021-08-19",10592.87,10698.8,10592.87,10698.8,900],["2021-08-20",10769.41,10769.41,10769.41,10769.41,500],["2021-08-23",10769.41,10769.41,10769.41,10769.41,0],["2021-08-24",10769.41,10769.41,10769.41,10769.41,0],["2021-08-25",10769.41,10769.41,10769.41,10769.41,0],["2021-08-26",10769.41,10769.41,10769.41,10769.41,0],["2021-08-27",10769.41,10769.41,10769.41,10769.41,0],["2021-08-30",10945.96,10945.96,10945.96,10945.96,200],["2021-08-31",10840.03,10840.03,10840.03,10840.03,500],["2021-09-01",10840.03,10840.03,10840.03,10840.03,0],["2021-09-06",10840.03,10840.03,10840.03,10840.03,0],["2021-09-07",10840.03,10840.03,10840.03,10840.03,0],["2021-09-08",10840.03,10840.03,10840.03,10840.03,0],["2021-09-09",10840.03,10840.03,10840.03,10840.03,0],["2021-09-10",10840.03,10840.03,10840.03,10840.03,0],["2021-09-13",10840.03,10840.03,10840.03,10840.03,0],["2021-09-14",10840.03,10840.03,10840.03,10840.03,400],["2021-09-15",10840.03,10840.03,10840.03,10840.03,0],["2021-09-16",10840.03,10840.03,10840.03,10840.03,0],["2021-09-17",10945.96,10945.96,10945.96,10945.96,800],["2021-09-20",10945.96,10945.96,10945.96,10945.96,500],["2021-09-21",10945.96,10945.96,10945.96,10945.96,0],["2021-09-22",10945.96,10945.96,10945.96,10945.96,100],["2021-09-23",10945.96,10945.96,10945.96,10945.96,0],["2021-09-24",10945.96,10945.96,10945.96,10945.96,0],["2021-09-27",10945.96,10945.96,10945.96,10945.96,0],["2021-09-28",10945.96,10945.96,10945.96,10945.96,0],["2021-09-29",10945.96,10945.96,10945.96,10945.96,0],["2021-09-30",10945.96,10945.96,10945.96,10945.96,0],["2021-10-01",12040.56,12040.56,9851.37,9851.37,900],["2021-10-04",9851.37,9851.37,9851.37,9851.37,0],["2021-10-05",9851.37,9851.37,9851.37,9851.37,0],["2021-10-06",9851.37,9851.37,9851.37,9851.37,0],["2021-10-07",9851.37,9851.37,9851.37,9851.37,0],["2021-10-08",9851.37,9851.37,9851.37,9851.37,0],["2021-10-11",9886.68,9886.68,9886.68,9886.68,1000],["2021-10-12",9886.68,9886.68,9886.68,9886.68,0],["2021-10-13",9886.68,9886.68,9886.68,9886.68,0],["2021-10-14",9886.68,9886.68,9886.68,9886.68,0],["2021-10-15",10416.32,10416.32,10416.32,10416.32,1000],["2021-10-18",10416.32,10416.32,10416.32,10416.32,0],["2021-10-19",10416.32,10416.32,10416.32,10416.32,0],["2021-10-20",10416.32,10416.32,10416.32,10416.32,0],["2021-10-21",10416.32,10416.32,10416.32,10416.32,0],["2021-10-22",10416.32,10416.32,10416.32,10416.32,0],["2021-10-25",10416.32,10416.32,10416.32,10416.32,0],["2021-10-26",10416.32,10416.32,10416.32,10416.32,0],["2021-10-27",11440.3,11440.3,11440.3,11440.3,100],["2021-10-28",11440.3,11440.3,11440.3,11440.3,0],["2021-10-29",11440.3,11440.3,11440.3,11440.3,0],["2021-11-01",11440.3,11440.3,11440.3,11440.3,0],["2021-11-02",11440.3,11440.3,11440.3,11440.3,0],["2021-11-03",11440.3,11440.3,11440.3,11440.3,0],["2021-11-04",11440.3,11440.3,11440.3,11440.3,0],["2021-11-05",11440.3,11440.3,11440.3,11440.3,0],["2021-11-08",11440.3,11440.3,11440.3,11440.3,0],["2021-11-09",11440.3,11440.3,11440.3,11440.3,0],["2021-11-10",12358.34,12358.34,12358.34,12358.34,100],["2021-11-11",12358.34,12358.34,12358.34,12358.34,0],["2021-11-12",12358.34,12358.34,12358.34,12358.34,800],["2021-11-15",12358.34,12358.34,12358.34,12358.34,0],["2021-11-16",12358.34,12358.34,12358.34,12358.34,0],["2021-11-17",12358.34,12358.34,12358.34,12358.34,0],["2021-11-18",12358.34,12358.34,12358.34,12358.34,0],["2021-11-19",12358.34,12358.34,12358.34,12358.34,0],["2021-11-22",12358.34,12358.34,12358.34,12358.34,0],["2021-11-23",12358.34,12358.34,12358.34,12358.34,0],["2021-11-24",12358.34,12358.34,12358.34,12358.34,0],["2021-11-25",11122.51,11122.51,11122.51,11122.51,400],["2021-11-26",10945.96,12217.11,10945.96,12217.11,1100],["2021-11-29",11016.58,11016.58,11016.58,11016.58,500],["2021-11-30",11016.58,11016.58,11016.58,11016.58,300],["2021-12-01",11016.58,11016.58,11016.58,11016.58,0],["2021-12-02",9921.99,9921.99,9921.99,9921.99,3200],["2021-12-03",9003.94,9003.94,9003.94,9003.94,2600],["2021-12-06",9003.94,9003.94,9003.94,9003.94,0],["2021-12-07",9003.94,9003.94,9003.94,9003.94,0],["2021-12-08",9003.94,9003.94,9003.94,9003.94,0],["2021-12-09",9003.94,9003.94,9003.94,9003.94,0],["2021-12-10",9003.94,9003.94,9003.94,9003.94,0],["2021-12-13",9003.94,9003.94,9003.94,9003.94,0],["2021-12-14",9851.37,9851.37,9851.37,9851.37,700],["2021-12-15",9851.37,9851.37,9851.37,9851.37,0],["2021-12-16",9533.58,9533.58,9533.58,9533.58,1000],["2021-12-17",9533.58,9533.58,9533.58,9533.58,0],["2021-12-20",9533.58,9533.58,9533.58,9533.58,0],["2021-12-21",10486.94,10486.94,10486.94,10486.94,100],["2021-12-22",10486.94,10486.94,10486.94,10486.94,0],["2021-12-23",10486.94,10486.94,10486.94,10486.94,0],["2021-12-24",10486.94,10486.94,10486.94,10486.94,0],["2021-12-27",10486.94,10486.94,10486.94,10486.94,0],["2021-12-28",10486.94,10486.94,10486.94,10486.94,0],["2021-12-29",9462.96,9462.96,9462.96,9462.96,9300],["2021-12-30",8544.91,10381.01,8544.91,8544.91,6500],["2021-12-31",8898.01,8898.01,7697.48,8297.75,14900],["2022-01-04",8933.32,8968.63,8933.32,8968.63,1600],["2022-01-05",9674.82,9851.37,9674.82,9851.37,4500],["2022-01-06",9816.06,10592.87,9816.06,10592.87,9700],["2022-01-07",9710.13,9710.13,9604.2,9710.13,2300],["2022-01-10",9710.13,9710.13,9710.13,9710.13,0],["2022-01-11",9710.13,9710.13,9710.13,9710.13,0],["2022-01-12",10592.87,10592.87,10275.08,10416.32,5900],["2022-01-13",10663.49,11440.3,10486.94,11440.3,18800],["2022-01-14",12499.58,12570.2,12358.34,12570.2,22400],["2022-01-17",13770.73,13806.04,13735.42,13806.04,16200],["2022-01-18",13806.04,13806.04,12428.96,12534.89,6100],["2022-01-19",12534.89,13770.73,12534.89,13770.73,4200],["2022-01-20",13417.63,13770.73,12923.3,12923.3,2100],["2022-01-21",14123.82,14123.82,14053.2,14123.82,3300],["2022-01-24",14830.01,15324.35,14123.82,14123.82,10800],["2022-01-25",14123.82,14476.92,14123.82,14476.92,4700],["2022-01-26",14123.82,14123.82,14123.82,14123.82,7800],["2022-01-27",14123.82,14123.82,14123.82,14123.82,100],["2022-01-28",13417.63,13417.63,13417.63,13417.63,2200],["2022-02-07",13417.63,13417.63,12428.96,12428.96,5300],["2022-02-08",12428.96,12428.96,12428.96,12428.96,0],["2022-02-09",12005.25,12358.34,12005.25,12358.34,2100],["2022-02-10",12358.34,12358.34,12358.34,12358.34,0],["2022-02-11",12358.34,12358.34,12358.34,12358.34,0],["2022-02-14",11652.15,12358.34,11652.15,12358.34,1400],["2022-02-15",12358.34,12358.34,12358.34,12358.34,0],["2022-02-16",12358.34,12428.96,12358.34,12358.34,1500],["2022-02-17",12358.34,12358.34,12358.34,12358.34,1100],["2022-02-18",12358.34,12358.34,12287.73,12358.34,4400],["2022-02-21",12075.87,12075.87,11157.82,12075.87,4600],["2022-02-22",12358.34,12358.34,12358.34,12358.34,100],["2022-02-23",12358.34,12358.34,12358.34,12358.34,100],["2022-02-24",11934.63,12287.73,11934.63,12287.73,11800],["2022-02-25",12287.73,12287.73,12287.73,12287.73,0],["2022-02-28",12287.73,12287.73,12287.73,12287.73,0],["2022-03-01",11722.77,11722.77,11722.77,11722.77,100],["2022-03-02",11722.77,11722.77,11722.77,11722.77,0],["2022-03-03",11016.58,11652.15,10663.49,11652.15,2200],["2022-03-04",10663.49,11652.15,10663.49,11652.15,1600],["2022-03-07",11652.15,11652.15,11581.53,11581.53,500],["2022-03-08",11581.53,11722.77,11581.53,11722.77,3100],["2022-03-09",11722.77,11722.77,11722.77,11722.77,0],["2022-03-10",11722.77,11722.77,10734.1,10734.1,9600],["2022-03-11",10734.1,10734.1,10734.1,10734.1,900],["2022-03-14",10734.1,10734.1,10734.1,10734.1,0],["2022-03-15",10381.01,10381.01,10381.01,10381.01,16800],["2022-03-16",10381.01,10381.01,10381.01,10381.01,500],["2022-03-17",10381.01,10381.01,10381.01,10381.01,0],["2022-03-18",10945.96,11016.58,10945.96,11016.58,4700],["2022-03-21",11016.58,11016.58,11016.58,11016.58,400],["2022-03-22",11299.06,11299.06,11299.06,11299.06,1300],["2022-03-23",11299.06,12428.96,11087.2,12428.96,8200],["2022-03-24",12428.96,12428.96,12358.34,12428.96,1400],["2022-03-25",12428.96,12428.96,12428.96,12428.96,400],["2022-03-28",12428.96,12993.92,12428.96,12993.92,1600],["2022-03-29",12993.92,12993.92,12993.92,12993.92,0],["2022-03-30",12993.92,12993.92,12993.92,12993.92,0],["2022-03-31",12711.44,12711.44,11722.77,11722.77,700],["2022-04-01",10945.96,11299.06,10592.87,11299.06,6700],["2022-04-04",11369.68,11369.68,11369.68,11369.68,200],["2022-04-05",12287.73,12287.73,10592.87,10592.87,6200],["2022-04-06",10945.96,10945.96,10310.39,10310.39,3400],["2022-04-07",10310.39,10310.39,10098.53,10098.53,4000],["2022-04-08",10875.34,10875.34,10169.15,10592.87,3100],["2022-04-12",10804.72,11228.44,10451.63,10451.63,900],["2022-04-13",10098.53,10098.53,10098.53,10098.53,4300],["2022-04-14",10098.53,10098.53,10098.53,10098.53,4700],["2022-04-15",10027.91,10027.91,9957.29,9957.29,2900],["2022-04-18",9321.72,9321.72,9251.1,9251.1,500],["2022-04-19",9180.48,9251.1,9180.48,9180.48,300],["2022-04-20",9251.1,9392.34,9251.1,9392.34,3800],["2022-04-21",9392.34,9392.34,9392.34,9392.34,0],["2022-04-22",9392.34,9886.68,9392.34,9886.68,1100],["2022-04-25",9039.25,9039.25,8968.63,8968.63,3700],["2022-04-26",9533.58,9816.06,9533.58,9816.06,1800],["2022-04-27",10169.15,10169.15,10169.15,10169.15,200],["2022-04-28",10239.77,10945.96,10239.77,10945.96,6500],["2022-04-29",12005.25,12005.25,11934.63,11934.63,900],["2022-05-04",11934.63,11934.63,11934.63,11934.63,0],["2022-05-05",10804.72,10804.72,10804.72,10804.72,1900],["2022-05-06",10804.72,10804.72,10804.72,10804.72,0],["2022-05-09",9886.68,9886.68,9816.06,9816.06,2600],["2022-05-10",9816.06,9816.06,9816.06,9816.06,0],["2022-05-11",9816.06,9816.06,9816.06,9816.06,0],["2022-05-12",10663.49,10663.49,10663.49,10663.49,100],["2022-05-13",10663.49,10663.49,10663.49,10663.49,0],["2022-05-16",11581.53,11581.53,11581.53,11581.53,200],["2022-05-17",11581.53,11581.53,11581.53,11581.53,0],["2022-05-18",11581.53,11581.53,11581.53,11581.53,0],["2022-05-19",11581.53,11581.53,11581.53,11581.53,0],["2022-05-20",11581.53,11581.53,11581.53,11581.53,0],["2022-05-23",11581.53,11581.53,11581.53,11581.53,0],["2022-05-24",11581.53,11581.53,11581.53,11581.53,0],["2022-05-25",11581.53,11581.53,11581.53,11581.53,0],["2022-05-26",11581.53,11581.53,11581.53,11581.53,0],["2022-05-27",11581.53,11581.53,11581.53,11581.53,0],["2022-05-30",11581.53,11581.53,11581.53,11581.53,0],["2022-05-31",10451.63,10451.63,10451.63,10451.63,1200],["2022-06-01",10451.63,10451.63,9462.96,9533.58,800],["2022-06-02",9533.58,9533.58,9533.58,9533.58,0],["2022-06-03",9462.96,9462.96,9462.96,9462.96,1000],["2022-06-06",9533.58,9533.58,9533.58,9533.58,100],["2022-06-07",9533.58,9533.58,9533.58,9533.58,900],["2022-06-08",9886.68,9886.68,9886.68,9886.68,100],["2022-06-09",9886.68,9886.68,9886.68,9886.68,0],["2022-06-10",9886.68,9886.68,9886.68,9886.68,100],["2022-06-13",9886.68,9886.68,9886.68,9886.68,0],["2022-06-14",9462.96,9462.96,9462.96,9462.96,200],["2022-06-15",9251.1,9251.1,9251.1,9251.1,200],["2022-06-16",9251.1,9251.1,9251.1,9251.1,0],["2022-06-17",8898.01,8898.01,8898.01,8898.01,300],["2022-06-20",8898.01,8898.01,8898.01,8898.01,0],["2022-06-21",8898.01,8898.01,8898.01,8898.01,0],["2022-06-22",9674.82,9745.44,9674.82,9745.44,200],["2022-06-23",9745.44,9745.44,9745.44,9745.44,0],["2022-06-24",9745.44,9745.44,9745.44,9745.44,0],["2022-06-27",9745.44,9745.44,9745.44,9745.44,800],["2022-06-28",10239.77,10239.77,10239.77,10239.77,100],["2022-06-29",10239.77,10239.77,10239.77,10239.77,0],["2022-06-30",10239.77,10239.77,10239.77,10239.77,0],["2022-07-01",10239.77,10239.77,10239.77,10239.77,0],["2022-07-04",10239.77,10239.77,10239.77,10239.77,0],["2022-07-05",10239.77,10239.77,10239.77,10239.77,0],["2022-07-06",10239.77,10239.77,10239.77,10239.77,0],["2022-07-07",10239.77,10239.77,10239.77,10239.77,0],["2022-07-08",10239.77,10239.77,10239.77,10239.77,0],["2022-07-11",9886.68,9886.68,9886.68,9886.68,3200],["2022-07-12",9886.68,9886.68,9886.68,9886.68,0],["2022-07-13",9886.68,9886.68,9886.68,9886.68,0],["2022-07-14",9886.68,9886.68,9886.68,9886.68,0],["2022-07-15",9886.68,9886.68,9886.68,9886.68,0],["2022-07-18",9886.68,9886.68,9886.68,9886.68,0],["2022-07-19",9886.68,9886.68,9886.68,9886.68,0],["2022-07-20",9886.68,9886.68,9886.68,9886.68,0],["2022-07-21",9886.68,9886.68,9886.68,9886.68,1000],["2022-07-22",9886.68,9886.68,9886.68,9886.68,1200],["2022-07-25",9886.68,9886.68,9886.68,9886.68,100],["2022-07-26",9886.68,9886.68,9745.44,9745.44,2600],["2022-07-27",9745.44,9745.44,9745.44,9745.44,1000],["2022-07-28",9745.44,9745.44,9745.44,9745.44,5000],["2022-07-29",9745.44,9745.44,9745.44,9745.44,0],["2022-08-01",9745.44,9745.44,9745.44,9745.44,0],["2022-08-02",9745.44,9745.44,9745.44,9745.44,500],["2022-08-03",9886.68,9886.68,9886.68,9886.68,100],["2022-08-04",9886.68,9886.68,9886.68,9886.68,0],["2022-08-05",9886.68,9886.68,9886.68,9886.68,0],["2022-08-08",9886.68,9886.68,9886.68,9886.68,0],["2022-08-09",10239.77,10239.77,10239.77,10239.77,1100],["2022-08-10",10239.77,10239.77,10239.77,10239.77,0],["2022-08-11",10381.01,10381.01,10381.01,10381.01,200],["2022-08-12",10381.01,10381.01,10381.01,10381.01,0],["2022-08-15",10381.01,10381.01,10381.01,10381.01,0],["2022-08-16",10381.01,10381.01,9886.68,9886.68,1000],["2022-08-17",9886.68,9886.68,9886.68,9886.68,0],["2022-08-18",9886.68,9886.68,9886.68,9886.68,0],["2022-08-19",10239.77,10381.01,10239.77,10381.01,1000],["2022-08-22",10381.01,10381.01,10381.01,10381.01,0],["2022-08-23",10381.01,10381.01,10381.01,10381.01,0],["2022-08-24",10381.01,10381.01,10381.01,10381.01,0],["2022-08-25",10381.01,10381.01,10381.01,10381.01,0],["2022-08-26",10239.77,10239.77,10239.77,10239.77,200],["2022-08-29",10239.77,10239.77,10239.77,10239.77,0],["2022-08-30",10239.77,10239.77,10239.77,10239.77,0],["2022-08-31",10239.77,10239.77,10239.77,10239.77,0],["2022-09-05",10239.77,10239.77,10239.77,10239.77,0],["2022-09-06",10239.77,10239.77,10239.77,10239.77,0],["2022-09-07",10239.77,10239.77,10239.77,10239.77,0],["2022-09-08",10098.53,10098.53,10098.53,10098.53,100],["2022-09-09",10027.91,10027.91,10027.91,10027.91,100],["2022-09-12",10027.91,10027.91,10027.91,10027.91,0],["2022-09-13",9039.25,10098.53,9039.25,10098.53,400],["2022-09-14",9109.87,9109.87,9109.87,9109.87,100],["2022-09-15",9109.87,9109.87,9109.87,9109.87,0],["2022-09-16",8262.44,8474.29,8262.44,8474.29,200],["2022-09-19",7838.72,8474.29,7838.72,8474.29,600],["2022-09-20",7838.72,7838.72,7838.72,7838.72,100],["2022-09-21",7768.1,7838.72,7768.1,7838.72,200],["2022-09-22",7838.72,7838.72,7838.72,7838.72,2900],["2022-09-23",7132.53,8615.53,7132.53,8615.53,1600],["2022-09-26",8544.91,8544.91,8544.91,8544.91,100],["2022-09-27",7727.57,7727.57,7727.57,7727.57,100],["2022-09-28",8247.7,8247.7,8173.39,8173.39,4000],["2022-09-29",7356.06,7356.06,7356.06,7356.06,100],["2022-09-30",7058.84,7058.84,7058.84,7058.84,100],["2022-10-03",6613.02,6613.02,6613.02,6613.02,100],["2022-10-04",6613.02,6613.02,6613.02,6613.02,0],["2022-10-05",6092.89,6092.89,6092.89,6092.89,100],["2022-10-06",6092.89,6092.89,6092.89,6092.89,0],["2022-10-07",6092.89,6092.89,6092.89,6092.89,0],["2022-10-10",6092.89,6092.89,6092.89,6092.89,0],["2022-10-11",6092.89,6092.89,6092.89,6092.89,0],["2022-10-12",6092.89,6092.89,6092.89,6092.89,0],["2022-10-13",6092.89,6092.89,6092.89,6092.89,100],["2022-10-14",6092.89,6092.89,6092.89,6092.89,0],["2022-10-17",6687.32,6687.32,6687.32,6687.32,200],["2022-10-18",6687.32,6687.32,6687.32,6687.32,0],["2022-10-19",7356.06,7356.06,7356.06,7356.06,300],["2022-10-20",7356.06,7356.06,7356.06,7356.06,0],["2022-10-21",7356.06,7356.06,7356.06,7356.06,0],["2022-10-24",7356.06,7356.06,7356.06,7356.06,0],["2022-10-25",8024.79,8024.79,8024.79,8024.79,500],["2022-10-26",7356.06,8024.79,7356.06,8024.79,200],["2022-10-27",8024.79,8024.79,8024.79,8024.79,0],["2022-10-28",8024.79,8024.79,8024.79,8024.79,200],["2022-10-31",8099.09,8099.09,8099.09,8099.09,1600],["2022-11-01",8099.09,8099.09,8099.09,8099.09,200],["2022-11-02",8099.09,8099.09,8099.09,8099.09,0],["2022-11-03",8099.09,8099.09,8099.09,8099.09,0],["2022-11-04",8099.09,8099.09,8099.09,8099.09,0],["2022-11-07",8099.09,8099.09,8099.09,8099.09,0],["2022-11-08",8099.09,8099.09,8099.09,8099.09,0],["2022-11-09",8173.39,8173.39,8173.39,8173.39,600],["2022-11-10",8173.39,8173.39,8173.39,8173.39,4100],["2022-11-11",8173.39,8173.39,8173.39,8173.39,0],["2022-11-14",8544.91,8544.91,8544.91,8544.91,500],["2022-11-15",8544.91,8544.91,8544.91,8544.91,0],["2022-11-16",8544.91,8544.91,8544.91,8544.91,0],["2022-11-17",9287.95,9287.95,9287.95,9287.95,100],["2022-11-18",9287.95,9287.95,9287.95,9287.95,0],["2022-11-21",9287.95,9287.95,9287.95,9287.95,0],["2022-11-22",9287.95,9287.95,9287.95,9287.95,0],["2022-11-23",9287.95,9287.95,9287.95,9287.95,0],["2022-11-24",9287.95,9287.95,9287.95,9287.95,0],["2022-11-25",9287.95,9287.95,9287.95,9287.95,0],["2022-11-28",9287.95,9287.95,9287.95,9287.95,0],["2022-11-29",9287.95,9287.95,9287.95,9287.95,0],["2022-11-30",9287.95,9287.95,9287.95,9287.95,0],["2022-12-01",8916.43,8916.43,8916.43,8916.43,200],["2022-12-02",8916.43,8916.43,8916.43,8916.43,0],["2022-12-05",9287.95,9287.95,9287.95,9287.95,500],["2022-12-06",9287.95,9287.95,9287.95,9287.95,0],["2022-12-07",9362.25,9362.25,9287.95,9287.95,1500],["2022-12-08",9659.47,9659.47,9659.47,9659.47,2100],["2022-12-09",9659.47,9659.47,9659.47,9659.47,0],["2022-12-12",9659.47,9659.47,9659.47,9659.47,0],["2022-12-13",9659.47,9659.47,9659.47,9659.47,0],["2022-12-14",9659.47,9659.47,9659.47,9659.47,0],["2022-12-15",9659.47,9659.47,9659.47,9659.47,500],["2022-12-16",9659.47,9659.47,9659.47,9659.47,500],["2022-12-19",9659.47,9659.47,9659.47,9659.47,0],["2022-12-20",9659.47,9659.47,9659.47,9659.47,500],["2022-12-21",9659.47,9659.47,9659.47,9659.47,300],["2022-12-22",9659.47,9659.47,9659.47,9659.47,0],["2022-12-23",9659.47,9659.47,9659.47,9659.47,0],["2022-12-26",10030.98,10030.98,10030.98,10030.98,300],["2022-12-27",10030.98,10030.98,10030.98,10030.98,0],["2022-12-28",10030.98,10030.98,10030.98,10030.98,0],["2022-12-29",10030.98,10030.98,10030.98,10030.98,0],["2022-12-30",10030.98,10030.98,10030.98,10030.98,0],["2023-01-03",9956.68,9956.68,9956.68,9956.68,100],["2023-01-04",9956.68,9956.68,9956.68,9956.68,0],["2023-01-05",9956.68,9956.68,9956.68,9956.68,0],["2023-01-06",9956.68,9956.68,9956.68,9956.68,0],["2023-01-09",10179.59,10179.59,10179.59,10179.59,200],["2023-01-10",10179.59,10179.59,10179.59,10179.59,0],["2023-01-11",10179.59,10179.59,10179.59,10179.59,100],["2023-01-12",10179.59,10179.59,10179.59,10179.59,0],["2023-01-13",10179.59,10179.59,10179.59,10179.59,0],["2023-01-16",10179.59,10179.59,10179.59,10179.59,0],["2023-01-17",10179.59,10179.59,10179.59,10179.59,0],["2023-01-18",10179.59,10179.59,10179.59,10179.59,0],["2023-01-19",10179.59,10179.59,10179.59,10179.59,0],["2023-01-27",10179.59,10179.59,10179.59,10179.59,0],["2023-01-30",10030.98,10030.98,10030.98,10030.98,700],["2023-01-31",10030.98,10105.29,10030.98,10105.29,600],["2023-02-01",10105.29,10105.29,10105.29,10105.29,0],["2023-02-02",10476.81,10476.81,10476.81,10476.81,100],["2023-02-03",10476.81,10476.81,10476.81,10476.81,0],["2023-02-06",10476.81,10476.81,10476.81,10476.81,0],["2023-02-07",10476.81,10476.81,10476.81,10476.81,0],["2023-02-08",10476.81,10476.81,10476.81,10476.81,0],["2023-02-09",10476.81,10476.81,10476.81,10476.81,0],["2023-02-10",10476.81,10476.81,10476.81,10476.81,0],["2023-02-13",10476.81,10476.81,10476.81,10476.81,0],["2023-02-14",10476.81,10476.81,10476.81,10476.81,0],["2023-02-15",10476.81,10476.81,10476.81,10476.81,0],["2023-02-16",11145.54,11145.54,11145.54,11145.54,100],["2023-02-17",11145.54,11145.54,11145.54,11145.54,0],["2023-02-20",11145.54,11145.54,11145.54,11145.54,28800],["2023-02-21",11145.54,11145.54,11145.54,11145.54,100],["2023-02-22",11145.54,11145.54,11145.54,11145.54,0],["2023-02-23",11145.54,11145.54,11145.54,11145.54,0],["2023-02-24",11145.54,11145.54,11145.54,11145.54,0],["2023-02-27",11145.54,11145.54,11145.54,11145.54,0],["2023-02-28",11145.54,11145.54,11145.54,11145.54,0],["2023-03-01",11145.54,11145.54,11145.54,11145.54,0],["2023-03-02",11145.54,11145.54,11145.54,11145.54,0],["2023-03-03",11145.54,11145.54,11145.54,11145.54,0],["2023-03-06",11145.54,11145.54,11145.54,11145.54,0],["2023-03-07",11145.54,11145.54,11145.54,11145.54,0],["2023-03-08",11145.54,11145.54,11145.54,11145.54,0],["2023-03-09",11145.54,11145.54,11145.54,11145.54,0],["2023-03-10",11145.54,11145.54,11145.54,11145.54,0],["2023-03-13",11145.54,11145.54,11145.54,11145.54,0],["2023-03-14",11145.54,11145.54,11145.54,11145.54,0],["2023-03-15",11145.54,11145.54,11145.54,11145.54,0],["2023-03-16",11145.54,11145.54,11145.54,11145.54,0],["2023-03-17",11145.54,11145.54,11145.54,11145.54,0],["2023-03-20",11145.54,11145.54,11145.54,11145.54,0],["2023-03-21",11145.54,11145.54,11145.54,11145.54,0],["2023-03-22",11071.23,11071.23,10030.98,10030.98,1600],["2023-03-23",9065.04,10996.93,9065.04,10402.5,1700],["2023-03-24",10402.5,10402.5,10402.5,10402.5,0],["2023-03-27",10402.5,10402.5,9659.47,9659.47,400],["2023-03-28",10030.98,10402.5,10030.98,10402.5,600],["2023-03-29",10402.5,10402.5,10402.5,10402.5,0],["2023-03-30",10402.5,10402.5,10402.5,10402.5,1000],["2023-03-31",10402.5,10402.5,10402.5,10402.5,0],["2023-04-03",10402.5,10402.5,10402.5,10402.5,500],["2023-04-04",10402.5,10402.5,10402.5,10402.5,100],["2023-04-05",9659.47,10402.5,9659.47,10402.5,300],["2023-04-06",10402.5,10402.5,10402.5,10402.5,200],["2023-04-07",10402.5,10402.5,10030.98,10030.98,1800],["2023-04-10",10402.5,10402.5,10402.5,10402.5,3200],["2023-04-11",10402.5,10402.5,10402.5,10402.5,0],["2023-04-12",10402.5,10402.5,10402.5,10402.5,1600],["2023-04-13",10402.5,10402.5,10402.5,10402.5,700],["2023-04-14",10402.5,10402.5,10402.5,10402.5,2300],["2023-04-17",10402.5,10402.5,10402.5,10402.5,0],["2023-04-18",10402.5,10402.5,10402.5,10402.5,1000],["2023-04-19",10402.5,10402.5,10402.5,10402.5,0],["2023-04-20",10402.5,10402.5,10402.5,10402.5,0],["2023-04-21",10402.5,10402.5,10402.5,10402.5,0],["2023-04-24",10402.5,10402.5,10402.5,10402.5,0],["2023-04-25",10402.5,10402.5,10402.5,10402.5,0],["2023-04-26",10402.5,10402.5,10402.5,10402.5,0],["2023-04-27",10402.5,10402.5,10402.5,10402.5,200],["2023-04-28",10402.5,10402.5,10402.5,10402.5,0],["2023-05-04",10402.5,10402.5,10402.5,10402.5,0],["2023-05-05",10402.5,10402.5,10402.5,10402.5,0],["2023-05-08",10402.5,10402.5,10402.5,10402.5,0],["2023-05-09",10402.5,10402.5,10402.5,10402.5,0],["2023-05-10",10402.5,10402.5,10402.5,10402.5,0],["2023-05-11",10402.5,10402.5,10402.5,10402.5,0],["2023-05-12",10402.5,10402.5,10402.5,10402.5,0],["2023-05-15",10402.5,10402.5,10402.5,10402.5,0],["2023-05-16",10551.11,10551.11,10551.11,10551.11,500],["2023-05-17",10551.11,10551.11,10551.11,10551.11,0],["2023-05-18",10551.11,10551.11,10551.11,10551.11,0],["2023-05-19",10551.11,10551.11,10551.11,10551.11,0],["2023-05-22",10551.11,10551.11,10551.11,10551.11,0],["2023-05-23",9510.86,9510.86,9510.86,9510.86,2700],["2023-05-24",9510.86,9510.86,9510.86,9510.86,0],["2023-05-25",10179.59,10179.59,10179.59,10179.59,200],["2023-05-26",10179.59,10179.59,10179.59,10179.59,0],["2023-05-29",10179.59,10179.59,10179.59,10179.59,0],["2023-05-30",10179.59,10179.59,10179.59,10179.59,0],["2023-05-31",10179.59,10179.59,10179.59,10179.59,0],["2023-06-01",10179.59,10179.59,10179.59,10179.59,0],["2023-06-02",10179.59,10179.59,10179.59,10179.59,0],["2023-06-05",10179.59,10179.59,10179.59,10179.59,0],["2023-06-06",10179.59,10179.59,10179.59,10179.59,0],["2023-06-07",10179.59,10179.59,10179.59,10179.59,0],["2023-06-08",10179.59,10179.59,10179.59,10179.59,0],["2023-06-09",10179.59,10179.59,10179.59,10179.59,0],["2023-06-12",10179.59,10179.59,10179.59,10179.59,0],["2023-06-13",10402.5,10402.5,10402.5,10402.5,1300],["2023-06-14",10402.5,10402.5,10402.5,10402.5,0],["2023-06-15",10402.5,10402.5,10402.5,10402.5,0],["2023-06-16",10402.5,10402.5,10402.5,10402.5,0],["2023-06-19",10402.5,10402.5,10402.5,10402.5,0],["2023-06-20",10402.5,10402.5,10402.5,10402.5,0],["2023-06-21",10402.5,10402.5,10402.5,10402.5,400],["2023-06-22",10402.5,10402.5,10402.5,10402.5,0],["2023-06-23",10402.5,10402.5,10402.5,10402.5,0],["2023-06-26",10402.5,10402.5,10402.5,10402.5,0],["2023-06-27",11145.54,11145.54,11145.54,11145.54,100],["2023-06-28",10030.98,10030.98,10030.98,10030.98,600],["2023-06-29",10030.98,10030.98,10030.98,10030.98,0],["2023-06-30",10328.2,10328.2,10179.59,10179.59,1200],["2023-07-03",10179.59,10179.59,10179.59,10179.59,0],["2023-07-04",10179.59,10179.59,10179.59,10179.59,0],["2023-07-05",9659.47,9659.47,9659.47,9659.47,300],["2023-07-06",10030.98,10030.98,10030.98,10030.98,400],["2023-07-07",10030.98,10030.98,10030.98,10030.98,200],["2023-07-10",9065.04,10030.98,9065.04,10030.98,2300],["2023-07-11",10402.5,10476.81,10402.5,10476.81,200],["2023-07-12",11145.54,11145.54,11071.23,11071.23,200],["2023-07-13",11071.23,11071.23,11071.23,11071.23,0],["2023-07-14",10030.98,10105.29,10030.98,10105.29,500],["2023-07-17",10922.63,10922.63,10922.63,10922.63,100],["2023-07-18",11814.27,11814.27,11814.27,11814.27,100],["2023-07-19",10699.72,10699.72,10699.72,10699.72,300],["2023-07-20",10699.72,10699.72,10699.72,10699.72,0],["2023-07-21",10699.72,10699.72,10699.72,10699.72,0],["2023-07-24",9659.47,9659.47,9659.47,9659.47,300],["2023-07-25",9659.47,9659.47,9659.47,9659.47,0],["2023-07-26",9659.47,9659.47,9659.47,9659.47,0],["2023-07-27",9659.47,9659.47,9659.47,9659.47,0],["2023-07-28",10402.5,10402.5,10402.5,10402.5,400],["2023-07-31",10402.5,10402.5,10402.5,10402.5,0],["2023-08-01",10402.5,10402.5,10402.5,10402.5,0],["2023-08-02",10402.5,10402.5,10402.5,10402.5,0],["2023-08-03",10402.5,10402.5,10402.5,10402.5,0],["2023-08-04",10402.5,10402.5,10402.5,10402.5,0],["2023-08-07",10030.98,10030.98,9659.47,9659.47,3400],["2023-08-08",9659.47,9659.47,9659.47,9659.47,1000],["2023-08-09",10402.5,10402.5,10402.5,10402.5,100],["2023-08-10",10253.89,10253.89,10253.89,10253.89,200],["2023-08-11",10030.98,10179.59,9659.47,10179.59,900],["2023-08-14",9659.47,10179.59,9287.95,10105.29,2300],["2023-08-15",10402.5,10402.5,9362.25,9362.25,200],["2023-08-16",9362.25,9362.25,9362.25,9362.25,0],["2023-08-17",10179.59,10179.59,10179.59,10179.59,200],["2023-08-18",10105.29,10105.29,10105.29,10105.29,100],["2023-08-21",10105.29,10105.29,10105.29,10105.29,0],["2023-08-22",10105.29,10105.29,10105.29,10105.29,0],["2023-08-23",10105.29,10105.29,10105.29,10105.29,0],["2023-08-24",10105.29,10105.29,10105.29,10105.29,0],["2023-08-25",10105.29,10105.29,10105.29,10105.29,0],["2023-08-28",10105.29,10105.29,10105.29,10105.29,0],["2023-08-29",10105.29,10105.29,10105.29,10105.29,0],["2023-08-30",10179.59,10179.59,10105.29,10105.29,400],["2023-08-31",10105.29,10105.29,10105.29,10105.29,0],["2023-09-05",10253.89,10253.89,10253.89,10253.89,300],["2023-09-06",10030.98,10030.98,10030.98,10030.98,400],["2023-09-07",10402.5,10625.41,10402.5,10625.41,4200],["2023-09-08",10625.41,10625.41,10402.5,10402.5,1500],["2023-09-11",10699.72,10699.72,10625.41,10625.41,1600],["2023-09-12",10625.41,10625.41,10625.41,10625.41,1900],["2023-09-13",10625.41,10625.41,10625.41,10625.41,0],["2023-09-14",9808.07,9808.07,9808.07,9808.07,200],["2023-09-15",9808.07,9808.07,9733.77,9733.77,400],["2023-09-18",9733.77,9733.77,9733.77,9733.77,0],["2023-09-19",9733.77,9733.77,9733.77,9733.77,0],["2023-09-20",10328.2,10328.2,10328.2,10328.2,2800],["2023-09-21",10328.2,10328.2,10328.2,10328.2,0],["2023-09-22",10328.2,10328.2,10328.2,10328.2,0],["2023-09-25",10247.51,10247.51,10247.51,10247.51,200],["2023-09-26",10247.51,10247.51,10247.51,10247.51,0],["2023-09-27",10247.51,10247.51,10247.51,10247.51,0],["2023-09-28",10247.51,10247.51,10247.51,10247.51,0],["2023-09-29",10247.51,10247.51,10247.51,10247.51,0],["2023-10-02",10247.51,10247.51,10247.51,10247.51,200],["2023-10-03",10247.51,10247.51,10247.51,10247.51,0],["2023-10-04",10247.51,10247.51,10247.51,10247.51,0],["2023-10-05",10247.51,10247.51,10247.51,10247.51,0],["2023-10-06",10247.51,10247.51,10247.51,10247.51,0],["2023-10-09",10247.51,10247.51,10247.51,10247.51,0],["2023-10-10",10328.2,10328.2,10328.2,10328.2,200],["2023-10-11",10328.2,10328.2,10328.2,10328.2,0],["2023-10-12",10489.58,10489.58,10489.58,10489.58,200],["2023-10-13",10489.58,10570.27,10489.58,10570.27,300],["2023-10-16",10893.02,10893.02,10812.33,10812.33,200],["2023-10-17",10812.33,10812.33,10812.33,10812.33,100],["2023-10-18",10489.58,10489.58,10489.58,10489.58,100],["2023-10-19",10489.58,10489.58,10489.58,10489.58,0],["2023-10-20",9682.69,9682.69,9440.62,9440.62,400],["2023-10-23",9440.62,9682.69,9440.62,9682.69,3300],["2023-10-24",9682.69,9682.69,9682.69,9682.69,0],["2023-10-25",9682.69,9682.69,9682.69,9682.69,0],["2023-10-26",9682.69,9682.69,9682.69,9682.69,800],["2023-10-27",9682.69,9682.69,9682.69,9682.69,0],["2023-10-30",9682.69,9682.69,9682.69,9682.69,0],["2023-10-31",9682.69,9682.69,9682.69,9682.69,0],["2023-11-01",9682.69,9682.69,9682.69,9682.69,0],["2023-11-02",9682.69,9682.69,9682.69,9682.69,0],["2023-11-03",9682.69,9682.69,9682.69,9682.69,0],["2023-11-06",9682.69,9682.69,9682.69,9682.69,0],["2023-11-07",9682.69,9682.69,9682.69,9682.69,0],["2023-11-08",9682.69,9682.69,9682.69,9682.69,0],["2023-11-09",9682.69,9682.69,9682.69,9682.69,0],["2023-11-10",9682.69,9682.69,9682.69,9682.69,0],["2023-11-13",9682.69,9682.69,9682.69,9682.69,0],["2023-11-14",9682.69,9682.69,9682.69,9682.69,0],["2023-11-15",9682.69,9682.69,9682.69,9682.69,0],["2023-11-16",9682.69,9682.69,9682.69,9682.69,0],["2023-11-17",9682.69,9682.69,9682.69,9682.69,0],["2023-11-20",9682.69,9682.69,9682.69,9682.69,0],["2023-11-21",9682.69,9682.69,9682.69,9682.69,0],["2023-11-22",9924.75,9924.75,9924.75,9924.75,1000],["2023-11-23",9924.75,9924.75,9924.75,9924.75,0],["2023-11-24",9924.75,9924.75,9924.75,9924.75,0],["2023-11-27",9924.75,9924.75,9924.75,9924.75,0],["2023-11-28",9924.75,9924.75,9924.75,9924.75,0],["2023-11-29",9924.75,9924.75,9924.75,9924.75,100],["2023-11-30",9924.75,9924.75,9924.75,9924.75,0],["2023-12-01",9924.75,9924.75,9924.75,9924.75,0],["2023-12-04",9924.75,9924.75,9924.75,9924.75,0],["2023-12-05",9924.75,9924.75,9924.75,9924.75,0],["2023-12-06",9924.75,9924.75,9924.75,9924.75,0],["2023-12-07",9682.69,9682.69,9279.24,9279.24,2000],["2023-12-08",9279.24,9279.24,9279.24,9279.24,12100],["2023-12-11",9279.24,9279.24,9279.24,9279.24,0],["2023-12-12",9279.24,9279.24,9279.24,9279.24,0],["2023-12-13",9279.24,9279.24,9279.24,9279.24,0],["2023-12-14",9279.24,9279.24,9279.24,9279.24,0],["2023-12-15",9279.24,9279.24,9279.24,9279.24,0],["2023-12-18",9279.24,9279.24,9279.24,9279.24,0],["2023-12-19",9279.24,9279.24,9279.24,9279.24,0],["2023-12-20",9279.24,9279.24,9279.24,9279.24,0],["2023-12-21",9682.69,9682.69,9682.69,9682.69,200],["2023-12-22",9682.69,9682.69,9682.69,9682.69,0],["2023-12-25",10489.58,10489.58,8714.42,10489.58,2200],["2023-12-26",10489.58,10489.58,10489.58,10489.58,0],["2023-12-27",10489.58,10489.58,10489.58,10489.58,0],["2023-12-28",10489.58,10489.58,10489.58,10489.58,0],["2023-12-29",11296.47,11296.47,11296.47,11296.47,100],["2024-01-02",11296.47,11296.47,11296.47,11296.47,0],["2024-01-03",11296.47,11296.47,11296.47,11296.47,0],["2024-01-04",11296.47,11296.47,11296.47,11296.47,0],["2024-01-05",10166.82,11215.78,10166.82,11215.78,1000],["2024-01-08",12103.36,12103.36,12103.36,12103.36,100],["2024-01-09",10893.02,10893.02,10893.02,10893.02,100],["2024-01-10",10893.02,10893.02,10893.02,10893.02,0],["2024-01-11",10893.02,10893.02,10893.02,10893.02,0],["2024-01-12",10893.02,10893.02,10893.02,10893.02,0],["2024-01-15",10893.02,10893.02,10893.02,10893.02,0],["2024-01-16",10893.02,11215.78,10893.02,11215.78,12200],["2024-01-17",10166.82,10166.82,10166.82,10166.82,300],["2024-01-18",10166.82,10166.82,10166.82,10166.82,0],["2024-01-19",10166.82,10166.82,10166.82,10166.82,0],["2024-01-22",10166.82,10166.82,10166.82,10166.82,0],["2024-01-23",10166.82,10166.82,10166.82,10166.82,0],["2024-01-24",10166.82,10166.82,10166.82,10166.82,0],["2024-01-25",10166.82,10166.82,10166.82,10166.82,0],["2024-01-26",10166.82,10166.82,10166.82,10166.82,0],["2024-01-29",10166.82,10166.82,10166.82,10166.82,0],["2024-01-30",10166.82,10166.82,10166.82,10166.82,0],["2024-01-31",10166.82,10166.82,10166.82,10166.82,0],["2024-02-01",10166.82,10166.82,10166.82,10166.82,0],["2024-02-02",10166.82,10166.82,10166.82,10166.82,0],["2024-02-05",10166.82,10166.82,10166.82,10166.82,0],["2024-02-06",10166.82,10166.82,10166.82,10166.82,0],["2024-02-07",10166.82,10166.82,10166.82,10166.82,0],["2024-02-15",10166.82,10166.82,10166.82,10166.82,0],["2024-02-16",10166.82,10166.82,10166.82,10166.82,0],["2024-02-19",10166.82,10166.82,10166.82,10166.82,0],["2024-02-20",9279.24,9359.93,9279.24,9279.24,1100],["2024-02-21",9763.38,9763.38,9763.38,9763.38,200],["2024-02-22",9763.38,9844.06,9763.38,9844.06,200],["2024-02-23",9844.06,9844.06,9844.06,9844.06,0],["2024-02-26",9844.06,9844.06,9844.06,9844.06,0],["2024-02-27",9844.06,9844.06,9844.06,9844.06,0],["2024-02-28",9844.06,9844.06,9844.06,9844.06,0],["2024-02-29",9844.06,9844.06,9844.06,9844.06,300],["2024-03-01",10812.33,10812.33,10812.33,10812.33,1100],["2024-03-04",11699.91,11699.91,11699.91,11699.91,100],["2024-03-05",10570.27,10570.27,10570.27,10570.27,200],["2024-03-06",10570.27,11619.22,10570.27,10570.27,700],["2024-03-07",10570.27,10570.27,10570.27,10570.27,0],["2024-03-08",10570.27,10570.27,10570.27,10570.27,0],["2024-03-11",10570.27,10570.27,10570.27,10570.27,0],["2024-03-12",10570.27,10570.27,10570.27,10570.27,100],["2024-03-13",10570.27,10570.27,10570.27,10570.27,0],["2024-03-14",10570.27,10570.27,10570.27,10570.27,0],["2024-03-15",10570.27,10570.27,10570.27,10570.27,0],["2024-03-18",10570.27,10570.27,10570.27,10570.27,0],["2024-03-19",10893.02,10893.02,10893.02,10893.02,100],["2024-03-20",11699.91,11699.91,11699.91,11699.91,100],["2024-03-21",10570.27,10570.27,10570.27,10570.27,800],["2024-03-22",10570.27,10570.27,10570.27,10570.27,0],["2024-03-25",10570.27,10570.27,10570.27,10570.27,0],["2024-03-26",10570.27,10570.27,10570.27,10570.27,0],["2024-03-27",10570.27,10570.27,10570.27,10570.27,0],["2024-03-28",10570.27,10570.27,10570.27,10570.27,0],["2024-03-29",10570.27,10570.27,10570.27,10570.27,0],["2024-04-01",10570.27,10570.27,10570.27,10570.27,0],["2024-04-02",11619.22,11619.22,11215.78,11215.78,200],["2024-04-03",10570.27,10570.27,10570.27,10570.27,3900],["2024-04-04",11457.85,11457.85,10570.27,10570.27,2500],["2024-04-05",10570.27,10570.27,10570.27,10570.27,0],["2024-04-08",10570.27,10570.27,10570.27,10570.27,0],["2024-04-09",10570.27,10570.27,10570.27,10570.27,0],["2024-04-10",10973.71,11296.47,10973.71,11296.47,200],["2024-04-11",10489.58,10489.58,10489.58,10489.58,2500],["2024-04-12",10489.58,10489.58,10408.89,10408.89,3100],["2024-04-15",9440.62,9440.62,9440.62,9440.62,100],["2024-04-16",9602.0,9602.0,9602.0,9602.0,100],["2024-04-17",10328.2,10328.2,10166.82,10328.2,6800],["2024-04-19",10328.2,10328.2,10328.2,10328.2,0],["2024-04-22",10328.2,10328.2,10328.2,10328.2,0],["2024-04-23",10328.2,10328.2,10328.2,10328.2,0],["2024-04-24",10328.2,10328.2,10328.2,10328.2,0],["2024-04-25",10328.2,10328.2,10328.2,10328.2,0],["2024-04-26",10328.2,10328.2,10328.2,10328.2,0],["2024-05-02",10408.89,10408.89,10408.89,10408.89,5100],["2024-05-03",10408.89,10408.89,10408.89,10408.89,100],["2024-05-06",10408.89,10408.89,10408.89,10408.89,5100],["2024-05-07",10408.89,10408.89,10408.89,10408.89,0],["2024-05-08",10408.89,10408.89,10408.89,10408.89,7000],["2024-05-09",10408.89,10408.89,10408.89,10408.89,0],["2024-05-10",10408.89,10408.89,10408.89,10408.89,0],["2024-05-13",10408.89,10408.89,10408.89,10408.89,0],["2024-05-14",11296.47,11296.47,11296.47,11296.47,100],["2024-05-15",11296.47,11296.47,11296.47,11296.47,0],["2024-05-16",11296.47,11296.47,11296.47,11296.47,0],["2024-05-17",11296.47,11296.47,11296.47,11296.47,0],["2024-05-20",11215.78,11215.78,11215.78,11215.78,200],["2024-05-21",11215.78,11215.78,10893.02,10893.02,1300],["2024-05-22",10893.02,10893.02,10893.02,10893.02,0],["2024-05-23",10893.02,10893.02,10893.02,10893.02,0],["2024-05-24",10489.58,10489.58,10489.58,10489.58,500],["2024-05-27",10489.58,10489.58,10489.58,10489.58,0],["2024-05-28",10408.89,10408.89,10408.89,10408.89,100],["2024-05-29",10489.58,10489.58,10489.58,10489.58,100],["2024-05-30",10489.58,10489.58,10489.58,10489.58,0],["2024-05-31",10489.58,10489.58,10489.58,10489.58,0],["2024-06-03",10489.58,10489.58,10489.58,10489.58,0],["2024-06-04",11457.85,11457.85,11457.85,11457.85,100],["2024-06-05",11457.85,11457.85,11457.85,11457.85,0],["2024-06-06",11457.85,11457.85,11457.85,11457.85,0],["2024-06-07",11457.85,11457.85,11457.85,11457.85,0],["2024-06-10",11457.85,11457.85,11457.85,11457.85,0],["2024-06-11",11457.85,11457.85,11457.85,11457.85,0],["2024-06-12",12506.8,12506.8,12345.42,12345.42,600],["2024-06-13",11780.6,11780.6,11780.6,11780.6,400],["2024-06-14",11780.6,11780.6,11780.6,11780.6,0],["2024-06-17",11780.6,11780.6,11780.6,11780.6,0],["2024-06-18",11780.6,11780.6,11780.6,11780.6,0],["2024-06-19",10731.64,10731.64,10731.64,10731.64,100],["2024-06-20",10731.64,10731.64,10731.64,10731.64,0],["2024-06-21",10812.33,11215.78,10812.33,10973.71,1400],["2024-06-24",11135.09,12022.67,11135.09,12022.67,12000],["2024-06-25",12022.67,12022.67,12022.67,12022.67,600],["2024-06-26",11296.47,11296.47,11296.47,11296.47,500],["2024-06-27",11941.98,11941.98,11941.98,11941.98,100],["2024-06-28",12426.11,12426.11,12426.11,12426.11,100],["2024-07-01",12426.11,12426.11,12426.11,12426.11,0],["2024-07-02",12426.11,12426.11,12426.11,12426.11,0],["2024-07-03",11457.85,11457.85,11215.78,11215.78,2700],["2024-07-04",11215.78,11215.78,11215.78,11215.78,0],["2024-07-05",11215.78,11215.78,11215.78,11215.78,0],["2024-07-08",10247.51,10247.51,10166.82,10166.82,1100],["2024-07-09",10166.82,10166.82,10166.82,10166.82,0],["2024-07-10",10489.58,11135.09,10489.58,11135.09,2200],["2024-07-11",12184.05,12184.05,12184.05,12184.05,100],["2024-07-12",12184.05,12184.05,12184.05,12184.05,0],["2024-07-15",10973.71,10973.71,10973.71,10973.71,300],["2024-07-16",10973.71,10973.71,10973.71,10973.71,0],["2024-07-17",11215.78,11296.47,11215.78,11296.47,151620],["2024-07-18",11296.47,11296.47,11296.47,11296.47,5868],["2024-07-19",11135.09,11135.09,11135.09,11135.09,900],["2024-07-22",11135.09,11135.09,11135.09,11135.09,0],["2024-07-23",11457.85,11457.85,11457.85,11457.85,100],["2024-07-24",11457.85,11457.85,11457.85,11457.85,0],["2024-07-25",11457.85,11457.85,11457.85,11457.85,0],["2024-07-26",11135.09,11135.09,11135.09,11135.09,100],["2024-07-29",10489.58,10489.58,10489.58,10489.58,300],["2024-07-30",11215.78,11215.78,11215.78,11215.78,100],["2024-07-31",10166.82,10166.82,10166.82,10166.82,11300],["2024-08-01",9359.93,11135.09,9279.24,11135.09,5300],["2024-08-02",11135.09,11135.09,11135.09,11135.09,0],["2024-08-05",10489.58,10489.58,10086.13,10086.13,600],["2024-08-06",10086.13,10086.13,10086.13,10086.13,0],["2024-08-07",10086.13,10408.89,10086.13,10408.89,700],["2024-08-08",10408.89,10408.89,10408.89,10408.89,0],["2024-08-09",10408.89,10408.89,10408.89,10408.89,0],["2024-08-12",10408.89,10408.89,10408.89,10408.89,0],["2024-08-13",10408.89,10408.89,10408.89,10408.89,0],["2024-08-14",10408.89,10408.89,10408.89,10408.89,0],["2024-08-15",10408.89,10408.89,10408.89,10408.89,0],["2024-08-16",10408.89,10408.89,10408.89,10408.89,0],["2024-08-19",10408.89,10408.89,10408.89,10408.89,0],["2024-08-20",10408.89,10408.89,10408.89,10408.89,0],["2024-08-21",10086.13,10086.13,10086.13,10086.13,600],["2024-08-22",9682.69,9682.69,9682.69,9682.69,1000],["2024-08-23",9682.69,9682.69,9682.69,9682.69,0],["2024-08-26",9682.69,9682.69,9682.69,9682.69,0],["2024-08-27",9682.69,9682.69,9682.69,9682.69,0],["2024-08-28",9844.06,9844.06,9844.06,9844.06,100],["2024-08-29",9844.06,9924.75,9844.06,9924.75,500],["2024-08-30",9763.38,10086.13,9763.38,10086.13,300],["2024-09-04",10086.13,10086.13,10086.13,10086.13,0],["2024-09-05",10086.13,10086.13,10086.13,10086.13,0],["2024-09-06",10086.13,10086.13,10086.13,10086.13,0],["2024-09-09",10086.13,10086.13,10086.13,10086.13,0],["2024-09-10",10001.37,10001.37,10001.37,10001.37,1000],["2024-09-11",10001.37,10001.37,10001.37,10001.37,0],["2024-09-12",10001.37,10001.37,10001.37,10001.37,0],["2024-09-13",10001.37,10001.37,10001.37,10001.37,0],["2024-09-16",10001.37,10170.89,10001.37,10001.37,1300],["2024-09-17",10001.37,10001.37,10001.37,10001.37,0],["2024-09-18",10001.37,10001.37,10001.37,10001.37,1000],["2024-09-19",10001.37,10001.37,10001.37,10001.37,0],["2024-09-20",10086.13,10086.13,10086.13,10086.13,500],["2024-09-23",10086.13,10086.13,10086.13,10086.13,0],["2024-09-24",10086.13,10086.13,10086.13,10086.13,0],["2024-09-25",10086.13,10086.13,10086.13,10086.13,0],["2024-09-26",10086.13,10086.13,10086.13,10086.13,100],["2024-09-27",10086.13,10086.13,10086.13,10086.13,0],["2024-09-30",10086.13,10086.13,10086.13,10086.13,0],["2024-10-01",10086.13,10086.13,10086.13,10086.13,2300],["2024-10-02",10086.13,10086.13,10086.13,10086.13,500],["2024-10-03",10086.13,10086.13,10086.13,10086.13,0],["2024-10-04",10086.13,10086.13,10086.13,10086.13,0],["2024-10-07",10086.13,10086.13,10086.13,10086.13,0],["2024-10-08",10509.92,10509.92,10509.92,10509.92,400],["2024-10-09",10509.92,10509.92,10509.92,10509.92,0],["2024-10-10",10509.92,10509.92,10509.92,10509.92,0],["2024-10-11",10509.92,10509.92,10509.92,10509.92,0],["2024-10-14",10340.4,10340.4,10340.4,10340.4,3500],["2024-10-15",10340.4,10340.4,10340.4,10340.4,0],["2024-10-16",10340.4,10340.4,10340.4,10340.4,0],["2024-10-17",10340.4,10340.4,10340.4,10340.4,0],["2024-10-18",10340.4,10340.4,10340.4,10340.4,0],["2024-10-21",10340.4,10340.4,10340.4,10340.4,0],["2024-10-22",10340.4,10340.4,10340.4,10340.4,0],["2024-10-23",10340.4,10340.4,10340.4,10340.4,200],["2024-10-24",10340.4,10340.4,10340.4,10340.4,0],["2024-10-25",10340.4,10340.4,10340.4,10340.4,0],["2024-10-28",10340.4,10340.4,10340.4,10340.4,0],["2024-10-29",10340.4,10340.4,10340.4,10340.4,0],["2024-10-30",10340.4,10340.4,10340.4,10340.4,0],["2024-10-31",10340.4,10340.4,10340.4,10340.4,0],["2024-11-01",10340.4,10340.4,10340.4,10340.4,0],["2024-11-04",10170.89,10170.89,10170.89,10170.89,3100],["2024-11-05",10170.89,10170.89,10170.89,10170.89,0],["2024-11-06",10170.89,10170.89,10170.89,10170.89,0],["2024-11-07",10170.89,10170.89,10170.89,10170.89,0],["2024-11-08",9323.31,9323.31,9323.31,9323.31,500],["2024-11-11",9323.31,9323.31,9323.31,9323.31,0],["2024-11-12",9323.31,9323.31,9323.31,9323.31,0],["2024-11-13",9323.31,9323.31,9323.31,9323.31,200],["2024-11-14",9323.31,9323.31,9323.31,9323.31,0],["2024-11-15",8984.29,8984.29,8899.53,8899.53,400],["2024-11-18",8899.53,8899.53,8899.53,8899.53,0],["2024-11-19",8899.53,8899.53,8899.53,8899.53,0],["2024-11-20",8899.53,8899.53,8899.53,8899.53,0],["2024-11-21",8899.53,8899.53,8899.53,8899.53,0],["2024-11-22",8899.53,8899.53,8899.53,8899.53,0],["2024-11-25",8899.53,8899.53,8899.53,8899.53,0],["2024-11-26",9747.1,9747.1,9747.1,9747.1,100],["2024-11-27",9747.1,9747.1,9747.1,9747.1,0],["2024-11-28",9747.1,9747.1,9747.1,9747.1,0],["2024-11-29",9747.1,9747.1,9747.1,9747.1,0],["2024-12-02",9747.1,9747.1,9747.1,9747.1,0],["2024-12-03",9747.1,9747.1,9747.1,9747.1,0],["2024-12-04",9747.1,9747.1,9747.1,9747.1,0],["2024-12-05",9747.1,9747.1,9747.1,9747.1,0],["2024-12-06",9747.1,9747.1,9747.1,9747.1,0],["2024-12-09",10509.92,10509.92,10509.92,10509.92,100],["2024-12-10",10509.92,10509.92,10425.16,10425.16,2500],["2024-12-11",10425.16,11442.25,10425.16,11442.25,1000],["2024-12-12",10425.16,10594.68,10425.16,10594.68,200],["2024-12-13",10594.68,10594.68,10594.68,10594.68,0],["2024-12-16",10594.68,10594.68,10594.68,10594.68,0],["2024-12-17",10594.68,10594.68,10594.68,10594.68,0],["2024-12-18",10594.68,10594.68,10594.68,10594.68,0],["2024-12-19",10594.68,10594.68,10594.68,10594.68,0],["2024-12-20",10594.68,10594.68,10594.68,10594.68,2500],["2024-12-23",10764.19,10764.19,10764.19,10764.19,3400],["2024-12-24",10764.19,10764.19,10764.19,10764.19,100],["2024-12-25",10764.19,10764.19,10764.19,10764.19,0],["2024-12-26",10848.95,10848.95,10848.95,10848.95,500],["2024-12-27",10848.95,10848.95,10848.95,10848.95,0],["2024-12-30",10848.95,10848.95,10848.95,10848.95,0],["2024-12-31",11018.46,11187.98,11018.46,11187.98,2600],["2025-01-02",11018.46,11187.98,11018.46,11187.98,400],["2025-01-03",11187.98,11187.98,11187.98,11187.98,0],["2025-01-06",11187.98,11187.98,11187.98,11187.98,0],["2025-01-07",11187.98,11187.98,11187.98,11187.98,300],["2025-01-08",11187.98,11187.98,11187.98,11187.98,0],["2025-01-09",11187.98,11187.98,11187.98,11187.98,200],["2025-01-10",11187.98,11187.98,11187.98,11187.98,100],["2025-01-13",11187.98,11187.98,11187.98,11187.98,2300],["2025-01-14",11187.98,11187.98,11187.98,11187.98,500],["2025-01-15",11187.98,11187.98,11187.98,11187.98,0],["2025-01-16",11187.98,11187.98,11187.98,11187.98,0],["2025-01-17",11187.98,11187.98,11187.98,11187.98,0],["2025-01-20",11187.98,11187.98,11187.98,11187.98,0],["2025-01-21",11272.74,11272.74,11272.74,11272.74,100],["2025-01-22",11272.74,11272.74,11272.74,11272.74,0],["2025-01-23",11272.74,11272.74,11272.74,11272.74,0],["2025-01-24",11272.74,11272.74,11272.74,11272.74,0],["2025-02-03",11272.74,11272.74,11272.74,11272.74,0],["2025-02-04",11272.74,11272.74,11272.74,11272.74,0],["2025-02-05",11357.49,11357.49,11357.49,11357.49,100],["2025-02-06",11357.49,11357.49,11357.49,11357.49,0],["2025-02-07",11357.49,11357.49,11357.49,11357.49,0],["2025-02-10",11357.49,11357.49,11357.49,11357.49,0],["2025-02-11",11357.49,11357.49,11357.49,11357.49,0],["2025-02-12",11357.49,11357.49,11357.49,11357.49,0],["2025-02-13",11357.49,11357.49,11357.49,11357.49,0],["2025-02-14",11357.49,11357.49,11357.49,11357.49,0],["2025-02-17",11357.49,11357.49,11357.49,11357.49,0],["2025-02-18",12459.34,12459.34,12459.34,12459.34,100],["2025-02-19",12459.34,12459.34,12459.34,12459.34,0],["2025-02-20",12459.34,12459.34,12459.34,12459.34,100],["2025-02-21",12459.34,12459.34,12459.34,12459.34,0],["2025-02-24",12459.34,12459.34,12459.34,12459.34,0],["2025-02-25",12459.34,12459.34,12459.34,12459.34,0],["2025-02-26",12459.34,12459.34,12459.34,12459.34,0],["2025-02-27",12459.34,12459.34,12459.34,12459.34,0],["2025-02-28",12459.34,12459.34,12459.34,12459.34,0],["2025-03-03",12459.34,12459.34,12459.34,12459.34,0],["2025-03-04",12459.34,12459.34,12459.34,12459.34,0],["2025-03-05",12713.61,12713.61,12713.61,12713.61,100],["2025-03-06",12713.61,12713.61,12713.61,12713.61,1700],["2025-03-07",12713.61,12713.61,12628.85,12628.85,1100],["2025-03-10",11527.01,12035.55,11527.01,12035.55,6300],["2025-03-11",11527.01,11527.01,11527.01,11527.01,1500],["2025-03-12",11527.01,11527.01,11527.01,11527.01,0],["2025-03-13",11018.46,11018.46,11018.46,11018.46,1300],["2025-03-14",11696.52,11696.52,11696.52,11696.52,300],["2025-03-17",11696.52,11696.52,11696.52,11696.52,0],["2025-03-18",11442.25,11442.25,11442.25,11442.25,100],["2025-03-19",11442.25,11442.25,11442.25,11442.25,4200],["2025-03-20",11442.25,11442.25,11442.25,11442.25,300],["2025-03-21",10340.4,10340.4,10340.4,10340.4,100],["2025-03-24",11018.46,11018.46,11018.46,11018.46,1300],["2025-03-25",11442.25,11442.25,11187.98,11187.98,200],["2025-03-26",11442.25,11866.04,11442.25,11866.04,2300],["2025-03-27",11866.04,11866.04,11866.04,11866.04,0],["2025-03-28",11866.04,11866.04,11866.04,11866.04,0],["2025-03-31",11866.04,11866.04,11866.04,11866.04,0],["2025-04-01",10933.71,10933.71,10933.71,10933.71,100],["2025-04-02",10933.71,10933.71,10933.71,10933.71,0],["2025-04-03",11018.46,11018.46,11018.46,11018.46,100],["2025-04-04",11018.46,11018.46,11018.46,11018.46,100],["2025-04-08",11018.46,11018.46,11018.46,11018.46,0],["2025-04-09",11018.46,11018.46,11018.46,11018.46,0],["2025-04-10",11866.04,11866.04,11866.04,11866.04,15900],["2025-04-11",11866.04,11866.04,11866.04,11866.04,0],["2025-04-14",11866.04,11866.04,11866.04,11866.04,0],["2025-04-15",11866.04,11866.04,11866.04,11866.04,0],["2025-04-16",11866.04,11866.04,11866.04,11866.04,0],["2025-04-17",11866.04,11866.04,11866.04,11866.04,0],["2025-04-18",11866.04,11866.04,11866.04,11866.04,0],["2025-04-21",11272.74,11272.74,11272.74,11272.74,3300],["2025-04-22",11781.28,11781.28,11781.28,11781.28,100],["2025-04-23",12205.07,12205.07,12205.07,12205.07,100],["2025-04-24",12205.07,12205.07,12205.07,12205.07,0],["2025-04-25",12205.07,12205.07,12205.07,12205.07,0],["2025-04-28",12205.07,12205.07,12205.07,12205.07,0],["2025-04-29",12205.07,12205.07,12205.07,12205.07,0],["2025-05-05",12205.07,12205.07,12205.07,12205.07,100],["2025-05-06",11696.52,11696.52,11696.52,11696.52,500],["2025-05-07",11696.52,11696.52,11696.52,11696.52,0],["2025-05-08",11696.52,11696.52,11696.52,11696.52,0],["2025-05-09",11696.52,11696.52,11696.52,11696.52,0],["2025-05-12",11696.52,11696.52,11696.52,11696.52,0],["2025-05-13",11696.52,11696.52,11696.52,11696.52,0],["2025-05-14",11696.52,11696.52,11696.52,11696.52,0],["2025-05-15",11696.52,11696.52,11696.52,11696.52,0],["2025-05-16",10848.95,10848.95,10848.95,10848.95,100],["2025-05-19",11696.52,11696.52,11696.52,11696.52,200],["2025-05-20",11696.52,11696.52,11696.52,11696.52,0],["2025-05-21",11696.52,11696.52,11696.52,11696.52,0],["2025-05-22",11696.52,11696.52,11696.52,11696.52,0],["2025-05-23",11696.52,11696.52,11696.52,11696.52,0],["2025-05-26",11696.52,11696.52,11696.52,11696.52,0],["2025-05-27",11696.52,11696.52,11696.52,11696.52,0],["2025-05-28",10594.68,11696.52,10594.68,11696.52,300],["2025-05-29",11696.52,11696.52,11696.52,11696.52,0],["2025-05-30",11696.52,11696.52,11696.52,11696.52,0],["2025-06-02",10594.68,10594.68,10594.68,10594.68,100],["2025-06-03",10594.68,10594.68,10594.68,10594.68,0],["2025-06-04",11527.01,11527.01,11527.01,11527.01,100],["2025-06-05",11527.01,11527.01,11527.01,11527.01,0],["2025-06-06",10425.16,11442.25,10425.16,11442.25,300],["2025-06-09",11442.25,11442.25,11442.25,11442.25,0],["2025-06-10",11442.25,11442.25,11442.25,11442.25,0],["2025-06-11",11442.25,11442.25,11442.25,11442.25,400],["2025-06-12",11442.25,11442.25,11442.25,11442.25,0],["2025-06-13",11442.25,11442.25,11442.25,11442.25,5800],["2025-06-16",11442.25,11442.25,11442.25,11442.25,0],["2025-06-17",11442.25,11442.25,11442.25,11442.25,0],["2025-06-18",11442.25,11442.25,11442.25,11442.25,0],["2025-06-19",11442.25,11442.25,11442.25,11442.25,0],["2025-06-20",11442.25,11442.25,11442.25,11442.25,0],["2025-06-23",11442.25,11442.25,11442.25,11442.25,0],["2025-06-24",11442.25,11442.25,11442.25,11442.25,0],["2025-06-25",11442.25,11442.25,11442.25,11442.25,0],["2025-06-26",11442.25,11442.25,11442.25,11442.25,0],["2025-06-27",11442.25,11442.25,11442.25,11442.25,0],["2025-06-30",11442.25,11442.25,11442.25,11442.25,0],["2025-07-01",11442.25,11442.25,11442.25,11442.25,0],["2025-07-02",11442.25,11442.25,11442.25,11442.25,0],["2025-07-03",11442.25,11442.25,11442.25,11442.25,0],["2025-07-04",11442.25,11442.25,11442.25,11442.25,0],["2025-07-07",11442.25,11442.25,11442.25,11442.25,0],["2025-07-08",11442.25,11442.25,11442.25,11442.25,0],["2025-07-09",11442.25,11442.25,11442.25,11442.25,0],["2025-07-10",11442.25,11442.25,11442.25,11442.25,0],["2025-07-11",11442.25,11442.25,11442.25,11442.25,0],["2025-07-14",11442.25,11442.25,11442.25,11442.25,0],["2025-07-15",11442.25,11442.25,11442.25,11442.25,0],["2025-07-16",11442.25,11442.25,11442.25,11442.25,0],["2025-07-17",10340.4,10340.4,10340.4,10340.4,900],["2025-07-18",11272.74,11272.74,11272.74,11272.74,100],["2025-07-21",11018.46,11018.46,11018.46,11018.46,200],["2025-07-22",10594.68,11018.46,10594.68,10594.68,2100],["2025-07-23",10594.68,10594.68,10594.68,10594.68,1200],["2025-07-24",11018.46,11018.46,11018.46,11018.46,100],["2025-07-25",10594.68,10594.68,10594.68,10594.68,6300],["2025-07-28",10594.68,11442.25,10594.68,10594.68,12600],["2025-07-29",10594.68,10594.68,10594.68,10594.68,2500],["2025-07-30",11018.46,11018.46,11018.46,11018.46,2000],["2025-07-31",10425.16,10425.16,10425.16,10425.16,1900],["2025-08-01",10425.16,10425.16,10425.16,10425.16,1900],["2025-08-04",11442.25,11442.25,11442.25,11442.25,100],["2025-08-05",11442.25,11442.25,11442.25,11442.25,200],["2025-08-06",11442.25,11442.25,11442.25,11442.25,0],["2025-08-07",11442.25,11442.25,11442.25,11442.25,0],["2025-08-08",11442.25,11442.25,10594.68,10594.68,2900],["2025-08-11",11357.49,11357.49,11357.49,11357.49,100],["2025-08-12",11357.49,11357.49,11357.49,11357.49,0],["2025-08-13",11357.49,11357.49,11357.49,11357.49,0],["2025-08-14",11357.49,11357.49,11357.49,11357.49,0],["2025-08-15",11357.49,11357.49,11357.49,11357.49,0],["2025-08-18",11357.49,11357.49,11357.49,11357.49,0],["2025-08-19",11357.49,11357.49,11357.49,11357.49,0],["2025-08-20",11357.49,11357.49,11018.46,11272.74,2500],["2025-08-21",11272.74,11272.74,11272.74,11272.74,1000],["2025-08-22",11272.74,11442.25,11272.74,11442.25,1300],["2025-08-25",11442.25,11442.25,11442.25,11442.25,0],["2025-08-26",11442.25,11442.25,11018.46,11018.46,1400],["2025-08-27",11018.46,11018.46,11018.46,11018.46,0],["2025-08-28",11018.46,12120.31,11018.46,12120.31,1900],["2025-08-29",12035.55,12035.55,11866.04,11866.04,700],["2025-09-03",11611.76,11611.76,11611.76,11611.76,1000],["2025-09-04",11442.25,11611.76,11272.74,11611.76,1200],["2025-09-05",11611.76,11611.76,11611.76,11611.76,0],["2025-09-08",11519.61,11519.61,11519.61,11519.61,100],["2025-09-09",11519.61,11519.61,11519.61,11519.61,0],["2025-09-10",11519.61,11519.61,11519.61,11519.61,0],["2025-09-11",10413.73,10505.88,10413.73,10505.88,1100],["2025-09-12",9492.16,9492.16,9492.16,9492.16,100],["2025-09-15",10137.25,10137.25,10137.25,10137.25,600],["2025-09-16",10137.25,11150.98,10137.25,11150.98,600],["2025-09-17",12072.55,12072.55,12072.55,12072.55,100],["2025-09-18",12072.55,12072.55,12072.55,12072.55,0],["2025-09-19",12072.55,12072.55,12072.55,12072.55,0],["2025-09-22",11796.08,11796.08,11796.08,11796.08,7800],["2025-09-23",11796.08,11796.08,11796.08,11796.08,8300],["2025-09-24",11796.08,11796.08,11796.08,11796.08,0],["2025-09-25",11796.08,11796.08,11796.08,11796.08,0],["2025-09-26",11796.08,11796.08,11796.08,11796.08,6000],["2025-09-29",11796.08,11796.08,11796.08,11796.08,5800],["2025-09-30",11796.08,11796.08,11796.08,11796.08,0],["2025-10-01",11796.08,11796.08,11796.08,11796.08,0],["2025-10-02",11796.08,11796.08,11796.08,11796.08,0],["2025-10-03",11796.08,11796.08,11796.08,11796.08,0],["2025-10-06",11796.08,11796.08,11796.08,11796.08,0],["2025-10-07",11796.08,11796.08,11796.08,11796.08,0],["2025-10-08",12164.71,12164.71,12164.71,12164.71,100],["2025-10-09",12441.18,12441.18,12441.18,12441.18,100],["2025-10-10",12441.18,12441.18,12441.18,12441.18,0],["2025-10-13",12441.18,12441.18,12441.18,12441.18,0],["2025-10-14",12441.18,12441.18,12441.18,12441.18,100],["2025-10-15",12441.18,12441.18,12441.18,12441.18,500],["2025-10-16",12441.18,12441.18,12441.18,12441.18,0],["2025-10-17",12441.18,12441.18,12441.18,12441.18,0],["2025-10-20",12441.18,12441.18,12441.18,12441.18,0],["2025-10-21",11980.39,11980.39,11980.39,11980.39,500],["2025-10-22",11980.39,11980.39,11980.39,11980.39,200],["2025-10-23",11980.39,11980.39,11980.39,11980.39,0],["2025-10-24",11980.39,11980.39,11980.39,11980.39,200],["2025-10-27",11980.39,11980.39,11980.39,11980.39,0],["2025-10-28",11980.39,11980.39,11980.39,11980.39,7000],["2025-10-29",11980.39,11980.39,11980.39,11980.39,0],["2025-10-30",11980.39,11980.39,11980.39,11980.39,0],["2025-10-31",11980.39,11980.39,11980.39,11980.39,0],["2025-11-03",11980.39,11980.39,11980.39,11980.39,400],["2025-11-04",11980.39,11980.39,11980.39,11980.39,100],["2025-11-05",11980.39,11980.39,11980.39,11980.39,0],["2025-11-06",11980.39,11980.39,11980.39,11980.39,0],["2025-11-07",11980.39,11980.39,11980.39,11980.39,0],["2025-11-10",11980.39,11980.39,11980.39,11980.39,0],["2025-11-11",11980.39,11980.39,11980.39,11980.39,0],["2025-11-12",11980.39,11980.39,11980.39,11980.39,0],["2025-11-13",10874.51,12256.86,10874.51,12256.86,600],["2025-11-14",12256.86,12256.86,12256.86,12256.86,0],["2025-11-17",12256.86,12256.86,12256.86,12256.86,0],["2025-11-18",11980.39,11980.39,11796.08,11796.08,1300],["2025-11-19",11796.08,11796.08,11796.08,11796.08,0],["2025-11-20",11796.08,11796.08,11796.08,11796.08,100],["2025-11-21",11796.08,11796.08,11796.08,11796.08,0],["2025-11-24",11796.08,11796.08,11796.08,11796.08,0],["2025-11-25",11796.08,11796.08,11796.08,11796.08,0],["2025-11-26",11796.08,12256.86,11796.08,12256.86,600],["2025-11-27",11980.39,11980.39,11980.39,11980.39,1000],["2025-11-28",11980.39,11980.39,11980.39,11980.39,0],["2025-12-01",11980.39,11980.39,11980.39,11980.39,0],["2025-12-02",11980.39,11980.39,11980.39,11980.39,1800],["2025-12-03",11980.39,11980.39,11980.39,11980.39,0],["2025-12-04",12441.18,13178.43,12441.18,13178.43,8100],["2025-12-05",14100.0,14468.63,14100.0,14468.63,6100],["2025-12-08",15390.2,15390.2,13823.53,14468.63,1800],["2025-12-09",14192.16,14192.16,14192.16,14192.16,1000],["2025-12-10",13547.06,15113.73,13362.75,15113.73,2800],["2025-12-11",15113.73,15113.73,15113.73,15113.73,0],["2025-12-12",13823.53,13823.53,13639.22,13639.22,1300],["2025-12-15",14745.1,14745.1,12901.96,12901.96,7800],["2025-12-16",13086.27,13086.27,13086.27,13086.27,1200],["2025-12-17",13086.27,13086.27,13086.27,13086.27,0],["2025-12-18",13086.27,13086.27,13086.27,13086.27,1700],["2025-12-19",13086.27,13086.27,13086.27,13086.27,0],["2025-12-22",13086.27,13086.27,13086.27,13086.27,0],["2025-12-23",13086.27,13086.27,13086.27,13086.27,0],["2025-12-24",13086.27,13086.27,13086.27,13086.27,0],["2025-12-25",13086.27,13086.27,13086.27,13086.27,0],["2025-12-26",12256.86,12256.86,12164.71,12164.71,600],["2025-12-29",12164.71,12164.71,12164.71,12164.71,500],["2025-12-30",12164.71,12164.71,12164.71,12164.71,0],["2025-12-31",12164.71,12164.71,12164.71,12164.71,2600],["2026-01-05",12164.71,12164.71,12164.71,12164.71,0],["2026-01-06",12164.71,12164.71,12164.71,12164.71,0],["2026-01-07",12441.18,12441.18,12441.18,12441.18,500],["2026-01-08",12441.18,12901.96,12441.18,12901.96,3100],["2026-01-09",12901.96,12901.96,12901.96,12901.96,0],["2026-01-12",12901.96,12901.96,12901.96,12901.96,0],["2026-01-13",12901.96,12901.96,12901.96,12901.96,0],["2026-01-14",12901.96,12901.96,12901.96,12901.96,0],["2026-01-15",12901.96,12901.96,12901.96,12901.96,0],["2026-01-16",12901.96,12901.96,12901.96,12901.96,0],["2026-01-19",12901.96,12901.96,12901.96,12901.96,0],["2026-01-20",12901.96,12901.96,12901.96,12901.96,0],["2026-01-21",12901.96,12901.96,12901.96,12901.96,0],["2026-01-22",12901.96,12901.96,12901.96,12901.96,0],["2026-01-23",12901.96,12901.96,12901.96,12901.96,0],["2026-01-26",12901.96,12901.96,12901.96,12901.96,0],["2026-01-27",12901.96,12901.96,12901.96,12901.96,0],["2026-01-28",12901.96,12901.96,12901.96,12901.96,0],["2026-01-29",12901.96,12901.96,12901.96,12901.96,0],["2026-01-30",12901.96,12901.96,12901.96,12901.96,0],["2026-02-02",12901.96,12901.96,12901.96,12901.96,0],["2026-02-03",12901.96,12901.96,12901.96,12901.96,0],["2026-02-04",12901.96,12901.96,12901.96,12901.96,0],["2026-02-05",12901.96,12901.96,12901.96,12901.96,0],["2026-02-06",11611.76,12901.96,11611.76,11980.39,4600],["2026-02-09",11980.39,11980.39,11980.39,11980.39,0],["2026-02-10",11980.39,11980.39,11980.39,11980.39,0],["2026-02-11",11519.61,11519.61,11519.61,11519.61,200],["2026-02-12",11519.61,11519.61,11519.61,11519.61,0],["2026-02-13",11519.61,11519.61,11519.61,11519.61,0],["2026-02-23",12349.02,12349.02,12349.02,12349.02,100],["2026-02-24",12349.02,12349.02,12349.02,12349.02,0],["2026-02-25",12349.02,12349.02,12349.02,12349.02,0],["2026-02-26",12349.02,12349.02,12349.02,12349.02,0],["2026-02-27",12349.02,12349.02,12349.02,12349.02,0],["2026-03-02",12349.02,12349.02,12349.02,12349.02,0],["2026-03-03",12349.02,12349.02,12349.02,12349.02,0],["2026-03-04",12349.02,12349.02,12349.02,12349.02,0],["2026-03-05",12349.02,12349.02,12349.02,12349.02,0],["2026-03-06",12349.02,12349.02,12349.02,12349.02,0],["2026-03-09",12349.02,12349.02,11519.61,11519.61,1600],["2026-03-10",11703.92,11703.92,11703.92,11703.92,2000],["2026-03-11",11703.92,11703.92,11703.92,11703.92,0],["2026-03-12",11980.39,11980.39,11980.39,11980.39,900],["2026-03-13",12349.02,12441.18,12349.02,12441.18,3300],["2026-03-16",12441.18,12441.18,12441.18,12441.18,0],["2026-03-17",12441.18,12441.18,12441.18,12441.18,0],["2026-03-18",12441.18,12441.18,12441.18,12441.18,2700],["2026-03-19",12441.18,12441.18,12441.18,12441.18,0],["2026-03-20",12441.18,12441.18,12441.18,12441.18,0],["2026-03-23",12441.18,12441.18,12441.18,12441.18,0],["2026-03-24",12441.18,12441.18,12441.18,12441.18,0],["2026-03-25",12441.18,12441.18,12441.18,12441.18,0],["2026-03-26",12441.18,12441.18,12441.18,12441.18,0],["2026-03-27",12441.18,12441.18,12441.18,12441.18,0],["2026-03-30",12441.18,12441.18,12441.18,12441.18,0],["2026-03-31",12441.18,12441.18,12441.18,12441.18,4000],["2026-04-01",12441.18,12441.18,12441.18,12441.18,0],["2026-04-02",12441.18,12441.18,12441.18,12441.18,0],["2026-04-03",12441.18,12441.18,12441.18,12441.18,0],["2026-04-06",12441.18,12441.18,12441.18,12441.18,0],["2026-04-07",12441.18,12441.18,12441.18,12441.18,0],["2026-04-08",12349.02,12441.18,12349.02,12441.18,1300],["2026-04-09",12441.18,12441.18,12441.18,12441.18,3500],["2026-04-10",12441.18,12441.18,12441.18,12441.18,0],["2026-04-13",12441.18,12441.18,12441.18,12441.18,0],["2026-04-14",11980.39,11980.39,11980.39,11980.39,100],["2026-04-15",12441.18,12441.18,12441.18,12441.18,100],["2026-04-16",12441.18,12441.18,12441.18,12441.18,0],["2026-04-17",12441.18,12441.18,12441.18,12441.18,0],["2026-04-20",12441.18,12441.18,12441.18,12441.18,500],["2026-04-21",12441.18,12441.18,12441.18,12441.18,1700],["2026-04-22",12441.18,12441.18,12441.18,12441.18,0],["2026-04-23",12441.18,12441.18,12441.18,12441.18,0],["2026-04-24",12441.18,12441.18,12441.18,12441.18,0],["2026-04-28",12441.18,12441.18,12441.18,12441.18,0],["2026-04-29",12441.18,12441.18,12441.18,12441.18,0],["2026-05-04",12441.18,12441.18,12441.18,12441.18,0],["2026-05-05",12441.18,12441.18,12441.18,12441.18,2000],["2026-05-06",11243.14,12441.18,11243.14,12441.18,3100],["2026-05-07",12441.18,12441.18,12441.18,12441.18,0],["2026-05-08",12441.18,12441.18,12441.18,12441.18,0],["2026-05-11",12441.18,12441.18,12441.18,12441.18,0],["2026-05-12",12441.18,12441.18,12441.18,12441.18,0],["2026-05-13",12441.18,12441.18,12441.18,12441.18,0],["2026-05-14",12441.18,12441.18,12441.18,12441.18,0],["2026-05-15",12809.8,12809.8,12625.49,12809.8,1700],["2026-05-18",12809.8,12809.8,12809.8,12809.8,0],["2026-05-19",12809.8,12809.8,12809.8,12809.8,0],["2026-05-20",12809.8,12809.8,12809.8,12809.8,0],["2026-05-21",12809.8,12809.8,12809.8,12809.8,0],["2026-05-22",12809.8,12809.8,12809.8,12809.8,0],["2026-05-25",12809.8,12809.8,12809.8,12809.8,0],["2026-05-26",12809.8,12809.8,12809.8,12809.8,0],["2026-05-27",12809.8,12809.8,12809.8,12809.8,0],["2026-05-28",12809.8,12809.8,12809.8,12809.8,0],["2026-05-29",12809.8,12809.8,12809.8,12809.8,0],["2026-06-01",12809.8,12809.8,12809.8,12809.8,500],["2026-06-02",12809.8,12809.8,12809.8,12809.8,0],["2026-06-03",12809.8,12809.8,12809.8,12809.8,0],["2026-06-04",12809.8,12809.8,12809.8,12809.8,0],["2026-06-05",12809.8,12809.8,12809.8,12809.8,0],["2026-06-08",12809.8,12809.8,12809.8,12809.8,0],["2026-06-09",12809.8,12809.8,12809.8,12809.8,0],["2026-06-10",12809.8,12809.8,12809.8,12809.8,0],["2026-06-11",12809.8,12809.8,12809.8,12809.8,0],["2026-06-12",12809.8,12809.8,12809.8,12809.8,0],["2026-06-15",12809.8,12809.8,12809.8,12809.8,0],["2026-06-16",12809.8,12809.8,12809.8,12809.8,0],["2026-06-17",12809.8,12809.8,12809.8,12809.8,0],["2026-06-18",12809.8,12809.8,12809.8,12809.8,0],["2026-06-19",12809.8,12809.8,12809.8,12809.8,0],["2026-06-22",12809.8,12809.8,12809.8,12809.8,0],["2026-06-23",12809.8,12809.8,12809.8,12809.8,0],["2026-06-24",12809.8,12809.8,12809.8,12809.8,0],["2026-06-25",12809.8,12809.8,12809.8,12809.8,0],["2026-06-26",12809.8,12809.8,12809.8,12809.8,0],["2026-06-29",12809.8,12809.8,12809.8,12809.8,0],["2026-06-30",12809.8,12809.8,12809.8,12809.8,0],["2026-07-01",12809.8,12809.8,12809.8,12809.8,0],["2026-07-02",12809.8,12809.8,12809.8,12809.8,0],["2026-07-03",12809.8,12809.8,12809.8,12809.8,0],["2026-07-06",12809.8,12809.8,12809.8,12809.8,0],["2026-07-07",12809.8,12809.8,12809.8,12809.8,0],["2026-07-08",12809.8,12809.8,12809.8,12809.8,0],["2026-07-09",12809.8,12809.8,12809.8,12809.8,0],["2026-07-10",12809.8,12809.8,12809.8,12809.8,0],["2026-07-13",12809.8,12809.8,12809.8,12809.8,0],["2026-07-14",12809.8,12809.8,12809.8,12809.8,0],["2026-07-15",12809.8,12809.8,12809.8,12809.8,0],["2026-07-16",12809.8,12809.8,12809.8,12809.8,0],["2026-07-17",12809.8,12809.8,12809.8,12809.8,0],["2026-07-20",11611.76,11611.76,11611.76,11611.76,1000],["2026-07-21",12717.65,12717.65,12717.65,12717.65,100],["2026-07-22",12717.65,12717.65,12717.65,12717.65,0],["2026-07-23",11519.61,11519.61,11519.61,11519.61,5700],["2026-07-24",12625.49,12625.49,12625.49,12625.49,100],["2026-07-27",12625.49,12625.49,12625.49,12625.49,0],["2026-07-28",12625.49,12625.49,12625.49,12625.49,0],["2026-07-29",12625.49,12625.49,12625.49,12625.49,0],["2026-07-30",12625.49,12625.49,12625.49,12625.49,0],["2026-07-31",13823.53,13823.53,13823.53,13823.53,100],["2026-08-03",14745.1,14745.1,14745.1,14745.1,100],["2026-08-04",14745.1,14745.1,14745.1,14745.1,0],["2026-08-05",14745.1,14745.1,14745.1,14745.1,0],["2026-08-06",14745.1,14745.1,14745.1,14745.1,0],["2026-08-07",14745.1,14745.1,14745.1,14745.1,0],["2026-08-10",14745.1,14745.1,14745.1,14745.1,0],["2026-08-11",14745.1,14745.1,14745.1,14745.1,0],["2026-08-12",14745.1,14745.1,14745.1,14745.1,0],["2026-08-13",14745.1,14745.1,14745.1,14745.1,0],["2026-08-14",14745.1,14745.1,14745.1,14745.1,100],["2026-08-17",14745.1,14745.1,14745.1,14745.1,0],["2026-08-18",14745.1,14745.1,14745.1,14745.1,0],["2026-08-19",14745.1,14745.1,14745.1,14745.1,0],["2026-08-20",14745.1,14745.1,14745.1,14745.1,0],["2026-08-21",14745.1,14745.1,14745.1,14745.1,0],["2026-08-24",14745.1,14745.1,14745.1,14745.1,0],["2026-08-25",15666.67,15666.67,15666.67,15666.67,100],["2026-08-26",14100.0,14100.0,14100.0,14100.0,1600],["2026-08-27",15482.35,15482.35,14100.0,14100.0,200],["2026-08-28",12717.65,14100.0,12717.65,14100.0,200],["2026-09-03",14192.16,14192.16,14100.0,14100.0,2900],["2026-09-04",13000.0,13000.0,13000.0,13000.0,200],["2026-09-07",13000.0,13000.0,12400.0,12400.0,700],["2026-09-08",12400.0,12400.0,12400.0,12400.0,0],["2026-09-09",12400.0,12400.0,12400.0,12400.0,0],["2026-09-10",12400.0,12400.0,12400.0,12400.0,0],["2026-09-11",12400.0,12400.0,12400.0,12400.0,0],["2026-09-14",12400.0,12400.0,12400.0,12400.0,0],["2026-09-15",12000.0,12000.0,12000.0,12000.0,100],["2026-09-16",12000.0,12000.0,12000.0,12000.0,0],["2026-09-17",12000.0,12000.0,12000.0,12000.0,0],["2026-09-18",12000.0,12000.0,12000.0,12000.0,200],["2026-09-21",12000.0,12000.0,12000.0,12000.0,0],["2026-09-22",13200.0,13200.0,13200.0,13200.0,100],["2026-09-23",13200.0,13200.0,13200.0,13200.0,0],["2026-09-24",13200.0,13200.0,13200.0,13200.0,0],["2026-09-25",13200.0,13200.0,13200.0,13200.0,0],["2026-09-28",11900.0,11900.0,11900.0,11900.0,100],["2026-09-29",13000.0,13000.0,12500.0,13000.0,300],["2026-09-30",13000.0,13000.0,13000.0,13000.0,0],["2026-10-01",12500.0,12500.0,12500.0,12500.0,500],["2026-10-02",12500.0,12500.0,12500.0,12500.0,0],["2026-10-05",12500.0,12500.0,12500.0,12500.0,0],["2026-10-06",13000.0,13000.0,13000.0,13000.0,800],["2026-10-07",13000.0,13000.0,13000.0,13000.0,0],["2026-10-08",13000.0,13000.0,13000.0,13000.0,0],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",11700.0,11700.0,11700.0,11700.0,100]]}