{"sym":"LKW","index":false,"bars":[["2012-07-04",3808.47,3808.47,3808.47,3808.47,0],["2012-07-05",3808.47,3808.47,3808.47,3808.47,0],["2012-07-06",3808.47,3808.47,3808.47,3808.47,0],["2012-07-09",3808.47,3808.47,3808.47,3808.47,0],["2012-07-10",3808.47,3808.47,3808.47,3808.47,0],["2012-07-11",3808.47,3808.47,3808.47,3808.47,0],["2012-07-12",3808.47,3808.47,3808.47,3808.47,0],["2012-07-13",3808.47,3808.47,3808.47,3808.47,0],["2012-07-16",3808.47,3808.47,3808.47,3808.47,0],["2012-07-17",3808.47,3808.47,3808.47,3808.47,0],["2012-07-18",3808.47,3808.47,3808.47,3808.47,0],["2012-07-19",3808.47,3808.47,3808.47,3808.47,0],["2012-07-20",3808.47,3808.47,3808.47,3808.47,0],["2012-07-23",3808.47,3808.47,3808.47,3808.47,0],["2012-07-24",3808.47,3808.47,3808.47,3808.47,0],["2012-07-25",3808.47,3808.47,3808.47,3808.47,0],["2012-07-26",3808.47,3808.47,3808.47,3808.47,0],["2012-07-27",3808.47,3808.47,3808.47,3808.47,0],["2012-07-30",3808.47,3808.47,3808.47,3808.47,0],["2012-07-31",3808.47,3808.47,3808.47,3808.47,0],["2012-08-01",3808.47,3808.47,3808.47,3808.47,0],["2012-08-02",3808.47,3808.47,3808.47,3808.47,0],["2012-08-03",3808.47,3808.47,3808.47,3808.47,0],["2012-08-06",3808.47,3808.47,3808.47,3808.47,0],["2012-08-07",3808.47,3808.47,3808.47,3808.47,0],["2012-08-08",3808.47,3808.47,3808.47,3808.47,0],["2012-08-09",3808.47,3808.47,3808.47,3808.47,0],["2012-08-10",3808.47,3808.47,3808.47,3808.47,0],["2012-08-13",3808.47,3808.47,3808.47,3808.47,0],["2012-08-14",3808.47,3808.47,3808.47,3808.47,0],["2012-08-15",3808.47,3808.47,3808.47,3808.47,0],["2012-08-16",3808.47,3808.47,3808.47,3808.47,0],["2012-08-17",3808.47,3808.47,3808.47,3808.47,0],["2012-08-20",3808.47,3808.47,3808.47,3808.47,0],["2012-08-21",3808.47,3808.47,3808.47,3808.47,0],["2012-08-22",3808.47,3808.47,3808.47,3808.47,0],["2012-08-23",3808.47,3808.47,3808.47,3808.47,0],["2012-08-24",3808.47,3808.47,3808.47,3808.47,0],["2012-08-27",3808.47,3808.47,3808.47,3808.47,0],["2012-08-28",3808.47,3808.47,3808.47,3808.47,0],["2012-08-29",3808.47,3808.47,3808.47,3808.47,0],["2012-08-30",3808.47,3808.47,3808.47,3808.47,0],["2012-08-31",3808.47,3808.47,3808.47,3808.47,0],["2012-09-04",3808.47,3808.47,3808.47,3808.47,0],["2012-09-05",3808.47,3808.47,3808.47,3808.47,0],["2012-09-06",3808.47,3808.47,3808.47,3808.47,0],["2012-09-07",3808.47,3808.47,3808.47,3808.47,0],["2012-09-10",3808.47,3808.47,3808.47,3808.47,0],["2012-09-11",3808.47,3808.47,3808.47,3808.47,0],["2012-09-12",3808.47,3808.47,3808.47,3808.47,0],["2012-09-13",3808.47,3808.47,3808.47,3808.47,0],["2012-09-14",3808.47,3808.47,3808.47,3808.47,0],["2012-09-17",3808.47,3808.47,3808.47,3808.47,0],["2012-09-18",3808.47,3808.47,3808.47,3808.47,0],["2012-09-19",3808.47,3808.47,3808.47,3808.47,0],["2012-09-20",3808.47,3808.47,3808.47,3808.47,0],["2012-09-21",3808.47,3808.47,3808.47,3808.47,0],["2012-09-24",3808.47,3808.47,3808.47,3808.47,0],["2012-09-25",3808.47,3808.47,3808.47,3808.47,0],["2012-09-26",3808.47,3808.47,3808.47,3808.47,0],["2012-09-27",3808.47,3808.47,3808.47,3808.47,0],["2012-09-28",3808.47,3808.47,3808.47,3808.47,0],["2012-10-01",3808.47,3808.47,3808.47,3808.47,0],["2012-10-02",3808.47,3808.47,3808.47,3808.47,0],["2012-10-03",3808.47,3808.47,3808.47,3808.47,0],["2012-10-04",3808.47,3808.47,3808.47,3808.47,0],["2012-10-05",3808.47,3808.47,3808.47,3808.47,0],["2012-10-08",3808.47,3808.47,3808.47,3808.47,0],["2012-10-09",3808.47,3808.47,3808.47,3808.47,0],["2012-10-10",3808.47,3808.47,3808.47,3808.47,0],["2012-10-11",3808.47,3808.47,3808.47,3808.47,0],["2012-10-12",3808.47,3808.47,3808.47,3808.47,0],["2012-10-15",3808.47,3808.47,3808.47,3808.47,0],["2012-10-16",3808.47,3808.47,3808.47,3808.47,0],["2012-10-17",3808.47,3808.47,3808.47,3808.47,0],["2012-10-18",3808.47,3808.47,3808.47,3808.47,0],["2012-10-19",3808.47,3808.47,3808.47,3808.47,0],["2012-10-22",3808.47,3808.47,3808.47,3808.47,0],["2012-10-23",3808.47,3808.47,3808.47,3808.47,0],["2012-10-24",3808.47,3808.47,3808.47,3808.47,0],["2012-10-25",3808.47,3808.47,3808.47,3808.47,0],["2012-10-26",3808.47,3808.47,3808.47,3808.47,0],["2012-10-29",3808.47,3808.47,3808.47,3808.47,0],["2012-10-30",3808.47,3808.47,3808.47,3808.47,0],["2012-10-31",3808.47,3808.47,3808.47,3808.47,0],["2012-11-01",3808.47,3808.47,3808.47,3808.47,0],["2012-11-02",3808.47,3808.47,3808.47,3808.47,0],["2012-11-05",3808.47,3808.47,3808.47,3808.47,0],["2012-11-06",3808.47,3808.47,3808.47,3808.47,0],["2012-11-07",3808.47,3808.47,3808.47,3808.47,0],["2012-11-08",3808.47,3808.47,3808.47,3808.47,0],["2012-11-09",3808.47,3808.47,3808.47,3808.47,0],["2012-11-12",3808.47,3808.47,3808.47,3808.47,0],["2012-11-13",3808.47,3808.47,3808.47,3808.47,0],["2012-11-14",3808.47,3808.47,3808.47,3808.47,0],["2012-11-15",3808.47,3808.47,3808.47,3808.47,0],["2012-11-16",3808.47,3808.47,3808.47,3808.47,0],["2012-11-19",3808.47,3808.47,3808.47,3808.47,0],["2012-11-20",3808.47,3808.47,3808.47,3808.47,0],["2012-11-21",3808.47,3808.47,3808.47,3808.47,0],["2012-11-22",3808.47,3808.47,3808.47,3808.47,0],["2012-11-23",3808.47,3808.47,3808.47,3808.47,0],["2012-11-26",3808.47,3808.47,3808.47,3808.47,0],["2012-11-27",3808.47,3808.47,3808.47,3808.47,0],["2012-11-28",3808.47,3808.47,3808.47,3808.47,0],["2012-11-29",3808.47,3808.47,3808.47,3808.47,0],["2012-11-30",3808.47,3808.47,3808.47,3808.47,0],["2012-12-03",3808.47,3808.47,3808.47,3808.47,0],["2012-12-04",3808.47,3808.47,3808.47,3808.47,0],["2012-12-05",3808.47,3808.47,3808.47,3808.47,0],["2012-12-06",3808.47,3808.47,3808.47,3808.47,0],["2012-12-07",3808.47,3808.47,3808.47,3808.47,0],["2012-12-10",3808.47,3808.47,3808.47,3808.47,0],["2012-12-11",3808.47,3808.47,3808.47,3808.47,0],["2012-12-12",3808.47,3808.47,3808.47,3808.47,0],["2012-12-13",3808.47,3808.47,3808.47,3808.47,0],["2012-12-14",3808.47,3808.47,3808.47,3808.47,0],["2012-12-17",3808.47,3808.47,3808.47,3808.47,0],["2012-12-18",3808.47,3808.47,3808.47,3808.47,0],["2012-12-19",3808.47,3808.47,3808.47,3808.47,0],["2012-12-20",3808.47,3808.47,3808.47,3808.47,0],["2012-12-21",3808.47,3808.47,3808.47,3808.47,0],["2012-12-24",3808.47,3808.47,3808.47,3808.47,0],["2012-12-25",3808.47,3808.47,3808.47,3808.47,0],["2012-12-26",3808.47,3808.47,3808.47,3808.47,0],["2012-12-27",3808.47,3808.47,3808.47,3808.47,0],["2012-12-28",3808.47,3808.47,3808.47,3808.47,0],["2013-01-02",3808.47,3808.47,3808.47,3808.47,0],["2013-01-03",3808.47,3808.47,3808.47,3808.47,0],["2013-01-04",3808.47,3808.47,3808.47,3808.47,0],["2013-01-07",3808.47,3808.47,3808.47,3808.47,0],["2013-01-08",3808.47,3808.47,3808.47,3808.47,0],["2013-01-09",3808.47,3808.47,3808.47,3808.47,0],["2013-01-10",3808.47,3808.47,3808.47,3808.47,0],["2013-01-11",3808.47,3808.47,3808.47,3808.47,0],["2013-01-14",3808.47,3808.47,3808.47,3808.47,0],["2013-01-15",3808.47,3808.47,3808.47,3808.47,0],["2013-01-16",3808.47,3808.47,3808.47,3808.47,0],["2013-01-17",3808.47,3808.47,3808.47,3808.47,0],["2013-01-18",3808.47,3808.47,3808.47,3808.47,0],["2013-01-21",3808.47,3808.47,3808.47,3808.47,0],["2013-01-22",3808.47,3808.47,3808.47,3808.47,0],["2013-01-23",3808.47,3808.47,3808.47,3808.47,0],["2013-01-24",3808.47,3808.47,3808.47,3808.47,0],["2013-01-25",3808.47,3808.47,3808.47,3808.47,0],["2013-01-28",3808.47,3808.47,3808.47,3808.47,0],["2013-01-29",3808.47,3808.47,3808.47,3808.47,0],["2013-01-30",3808.47,3808.47,3808.47,3808.47,0],["2013-01-31",3808.47,3808.47,3808.47,3808.47,0],["2013-02-01",3808.47,3808.47,3808.47,3808.47,0],["2013-02-04",3808.47,3808.47,3808.47,3808.47,0],["2013-02-05",3808.47,3808.47,3808.47,3808.47,0],["2013-02-06",3808.47,3808.47,3808.47,3808.47,0],["2013-02-07",3808.47,3808.47,3808.47,3808.47,0],["2013-02-08",3808.47,3808.47,3808.47,3808.47,0],["2013-02-18",3808.47,3808.47,3808.47,3808.47,0],["2013-02-19",3808.47,3808.47,3808.47,3808.47,0],["2013-02-20",3808.47,3808.47,3808.47,3808.47,0],["2013-02-21",3808.47,3808.47,3808.47,3808.47,0],["2013-02-22",3808.47,3808.47,3808.47,3808.47,0],["2013-02-25",3808.47,3808.47,3808.47,3808.47,0],["2013-02-26",3808.47,3808.47,3808.47,3808.47,0],["2013-02-27",3808.47,3808.47,3808.47,3808.47,0],["2013-02-28",3808.47,3808.47,3808.47,3808.47,0],["2013-03-01",3808.47,3808.47,3808.47,3808.47,0],["2013-03-04",3808.47,3808.47,3808.47,3808.47,0],["2013-03-05",3808.47,3808.47,3808.47,3808.47,0],["2013-03-06",3808.47,3808.47,3808.47,3808.47,0],["2013-03-07",3808.47,3808.47,3808.47,3808.47,0],["2013-03-08",3808.47,3808.47,3808.47,3808.47,0],["2013-03-11",3808.47,3808.47,3808.47,3808.47,0],["2013-03-12",3808.47,3808.47,3808.47,3808.47,0],["2013-03-13",3808.47,3808.47,3808.47,3808.47,0],["2013-03-14",3808.47,3808.47,3808.47,3808.47,0],["2013-03-15",3808.47,3808.47,3808.47,3808.47,0],["2013-03-18",3808.47,3808.47,3808.47,3808.47,0],["2013-03-19",3808.47,3808.47,3808.47,3808.47,0],["2013-03-20",3808.47,3808.47,3808.47,3808.47,0],["2013-03-21",3808.47,3808.47,3808.47,3808.47,0],["2013-03-22",3808.47,3808.47,3808.47,3808.47,0],["2013-03-25",3808.47,3808.47,3808.47,3808.47,0],["2013-03-26",3808.47,3808.47,3808.47,3808.47,0],["2013-03-27",3808.47,3808.47,3808.47,3808.47,0],["2013-03-28",3808.47,3808.47,3808.47,3808.47,0],["2013-03-29",3808.47,3808.47,3808.47,3808.47,0],["2013-04-01",3808.47,3808.47,3808.47,3808.47,0],["2013-04-02",3808.47,3808.47,3808.47,3808.47,0],["2013-04-03",3808.47,3808.47,3808.47,3808.47,0],["2013-04-04",3808.47,3808.47,3808.47,3808.47,0],["2013-04-05",3808.47,3808.47,3808.47,3808.47,0],["2013-04-08",3808.47,3808.47,3808.47,3808.47,0],["2013-04-09",3808.47,3808.47,3808.47,3808.47,0],["2013-04-10",3808.47,3808.47,3808.47,3808.47,0],["2013-04-11",3808.47,3808.47,3808.47,3808.47,0],["2013-04-12",3808.47,3808.47,3808.47,3808.47,0],["2013-04-15",3808.47,3808.47,3808.47,3808.47,0],["2013-04-16",3808.47,3808.47,3808.47,3808.47,0],["2013-04-17",3808.47,3808.47,3808.47,3808.47,0],["2013-04-18",3808.47,3808.47,3808.47,3808.47,0],["2013-04-22",3808.47,3808.47,3808.47,3808.47,0],["2013-04-23",3808.47,3808.47,3808.47,3808.47,0],["2013-04-24",3808.47,3808.47,3808.47,3808.47,0],["2013-04-25",3808.47,3808.47,3808.47,3808.47,0],["2013-04-26",3808.47,3808.47,3808.47,3808.47,0],["2013-05-02",3808.47,3808.47,3808.47,3808.47,0],["2013-05-03",3808.47,3808.47,3808.47,3808.47,0],["2013-05-06",3808.47,3808.47,3808.47,3808.47,0],["2013-05-07",3808.47,3808.47,3808.47,3808.47,0],["2013-05-08",3808.47,3808.47,3808.47,3808.47,0],["2013-05-09",3808.47,3808.47,3808.47,3808.47,0],["2013-05-10",3808.47,3808.47,3808.47,3808.47,0],["2013-05-13",3808.47,3808.47,3808.47,3808.47,0],["2013-05-14",3808.47,3808.47,3808.47,3808.47,0],["2013-05-15",3808.47,3808.47,3808.47,3808.47,0],["2013-05-16",3808.47,3808.47,3808.47,3808.47,0],["2013-05-17",3808.47,3808.47,3808.47,3808.47,0],["2013-05-20",3808.47,3808.47,3808.47,3808.47,0],["2013-05-21",3808.47,3808.47,3808.47,3808.47,0],["2013-05-22",3808.47,3808.47,3808.47,3808.47,0],["2013-05-23",3808.47,3808.47,3808.47,3808.47,0],["2013-05-24",3808.47,3808.47,3808.47,3808.47,0],["2013-05-27",3808.47,3808.47,3808.47,3808.47,0],["2013-05-28",3808.47,3808.47,3808.47,3808.47,0],["2013-05-29",3808.47,3808.47,3808.47,3808.47,0],["2013-05-30",3808.47,3808.47,3808.47,3808.47,0],["2013-05-31",3808.47,3808.47,3808.47,3808.47,0],["2013-06-03",3808.47,3808.47,3808.47,3808.47,0],["2013-06-04",3808.47,3808.47,3808.47,3808.47,0],["2013-06-05",3808.47,3808.47,3808.47,3808.47,0],["2013-06-06",3808.47,3808.47,3808.47,3808.47,0],["2013-06-07",3808.47,3808.47,3808.47,3808.47,0],["2013-06-10",3808.47,3808.47,3808.47,3808.47,0],["2013-06-11",3808.47,3808.47,3808.47,3808.47,0],["2013-06-12",3808.47,3808.47,3808.47,3808.47,0],["2013-06-13",3808.47,3808.47,3808.47,3808.47,0],["2013-06-14",2526.77,2526.77,2526.77,2526.77,300],["2013-06-17",2526.77,2526.77,2526.77,2526.77,0],["2013-06-18",2526.77,2526.77,2526.77,2526.77,0],["2013-06-19",2526.77,2526.77,2526.77,2526.77,0],["2013-06-20",2526.77,2526.77,2526.77,2526.77,0],["2013-06-21",2526.77,2526.77,2526.77,2526.77,0],["2013-06-24",2526.77,2526.77,2526.77,2526.77,0],["2013-06-25",2526.77,2526.77,2526.77,2526.77,0],["2013-06-26",2526.77,2526.77,2526.77,2526.77,0],["2013-06-27",2526.77,2526.77,2526.77,2526.77,0],["2013-06-28",2526.77,2526.77,2526.77,2526.77,0],["2013-07-01",2526.77,2526.77,2526.77,2526.77,0],["2013-07-02",2526.77,2526.77,2526.77,2526.77,0],["2013-07-03",2526.77,2526.77,2526.77,2526.77,0],["2013-07-04",2526.77,2526.77,2526.77,2526.77,0],["2013-07-05",2526.77,2526.77,2526.77,2526.77,0],["2013-07-08",2526.77,2526.77,2526.77,2526.77,0],["2013-07-09",2526.77,2526.77,2526.77,2526.77,0],["2013-07-10",2526.77,2526.77,2526.77,2526.77,0],["2013-07-11",2526.77,2526.77,2526.77,2526.77,0],["2013-07-12",2526.77,2526.77,2526.77,2526.77,0],["2013-07-15",2526.77,2526.77,2526.77,2526.77,0],["2013-07-16",2526.77,2526.77,2526.77,2526.77,0],["2013-07-17",2526.77,2526.77,2526.77,2526.77,0],["2013-07-18",2526.77,2526.77,2526.77,2526.77,0],["2013-07-19",2526.77,2526.77,2526.77,2526.77,0],["2013-07-22",2526.77,2526.77,2526.77,2526.77,0],["2013-07-23",2526.77,2526.77,2526.77,2526.77,0],["2013-07-24",2526.77,2526.77,2526.77,2526.77,0],["2013-07-25",2526.77,2526.77,2526.77,2526.77,0],["2013-07-26",2526.77,2526.77,2526.77,2526.77,0],["2013-07-29",2526.77,2526.77,2526.77,2526.77,0],["2013-07-30",2526.77,2526.77,2526.77,2526.77,0],["2013-07-31",2526.77,2526.77,2526.77,2526.77,0],["2013-08-01",2526.77,2526.77,2526.77,2526.77,0],["2013-08-02",2526.77,2526.77,2526.77,2526.77,0],["2013-08-05",2563.39,2563.39,2563.39,2563.39,800],["2013-08-06",2563.39,2563.39,2563.39,2563.39,0],["2013-08-07",2563.39,2563.39,2563.39,2563.39,0],["2013-08-08",2563.39,2563.39,2563.39,2563.39,0],["2013-08-09",2563.39,2563.39,2563.39,2563.39,0],["2013-08-12",2563.39,2563.39,2563.39,2563.39,0],["2013-08-13",2563.39,2563.39,2563.39,2563.39,0],["2013-08-14",2563.39,2563.39,2563.39,2563.39,0],["2013-08-15",2563.39,2563.39,2563.39,2563.39,0],["2013-08-16",2563.39,2563.39,2563.39,2563.39,0],["2013-08-19",2563.39,2563.39,2563.39,2563.39,0],["2013-08-20",2563.39,2563.39,2563.39,2563.39,0],["2013-08-21",2563.39,2563.39,2563.39,2563.39,0],["2013-08-22",2563.39,2563.39,2563.39,2563.39,0],["2013-08-23",2563.39,2563.39,2563.39,2563.39,0],["2013-08-26",2563.39,2563.39,2563.39,2563.39,0],["2013-08-27",2563.39,2563.39,2563.39,2563.39,0],["2013-08-28",2563.39,2563.39,2563.39,2563.39,0],["2013-08-29",2563.39,2563.39,2563.39,2563.39,0],["2013-08-30",2563.39,2563.39,2563.39,2563.39,0],["2013-09-03",2563.39,2563.39,2563.39,2563.39,0],["2013-09-04",2563.39,2563.39,2563.39,2563.39,0],["2013-09-05",2563.39,2563.39,2563.39,2563.39,0],["2013-09-06",2380.29,2380.29,2380.29,2380.29,200],["2013-09-09",2380.29,2380.29,2380.29,2380.29,0],["2013-09-10",2380.29,2380.29,2380.29,2380.29,0],["2013-09-11",2380.29,2380.29,2380.29,2380.29,0],["2013-09-12",2380.29,2380.29,2380.29,2380.29,0],["2013-09-13",2380.29,2380.29,2380.29,2380.29,0],["2013-09-16",2380.29,2380.29,2380.29,2380.29,0],["2013-09-17",2380.29,2380.29,2380.29,2380.29,0],["2013-09-18",2380.29,2380.29,2380.29,2380.29,0],["2013-09-19",2380.29,2380.29,2380.29,2380.29,0],["2013-09-20",2380.29,2380.29,2380.29,2380.29,0],["2013-09-23",2380.29,2380.29,2380.29,2380.29,0],["2013-09-24",2380.29,2380.29,2380.29,2380.29,0],["2013-09-25",2380.29,2380.29,2380.29,2380.29,0],["2013-09-26",2380.29,2380.29,2380.29,2380.29,0],["2013-09-27",2380.29,2380.29,2380.29,2380.29,0],["2013-09-30",2380.29,2380.29,2380.29,2380.29,0],["2013-10-01",2380.29,2380.29,2380.29,2380.29,0],["2013-10-02",2380.29,2380.29,2380.29,2380.29,0],["2013-10-03",2380.29,2380.29,2380.29,2380.29,0],["2013-10-04",2380.29,2380.29,2380.29,2380.29,0],["2013-10-07",2380.29,2380.29,2380.29,2380.29,0],["2013-10-08",2380.29,2380.29,2380.29,2380.29,0],["2013-10-09",2380.29,2380.29,2380.29,2380.29,0],["2013-10-10",2380.29,2380.29,2380.29,2380.29,0],["2013-10-11",2380.29,2380.29,2380.29,2380.29,0],["2013-10-14",2380.29,2380.29,2380.29,2380.29,0],["2013-10-15",2380.29,2380.29,2380.29,2380.29,0],["2013-10-16",2380.29,2380.29,2380.29,2380.29,0],["2013-10-17",2380.29,2380.29,2380.29,2380.29,0],["2013-10-18",2380.29,2380.29,2380.29,2380.29,0],["2013-10-21",2380.29,2380.29,2380.29,2380.29,0],["2013-10-22",2380.29,2380.29,2380.29,2380.29,0],["2013-10-23",2380.29,2380.29,2380.29,2380.29,0],["2013-10-24",2380.29,2380.29,2380.29,2380.29,0],["2013-10-25",2380.29,2380.29,2380.29,2380.29,0],["2013-10-28",2380.29,2380.29,2380.29,2380.29,0],["2013-10-29",2380.29,2380.29,2380.29,2380.29,0],["2013-10-30",2380.29,2380.29,2380.29,2380.29,0],["2013-10-31",2380.29,2380.29,2380.29,2380.29,0],["2013-11-01",2380.29,2380.29,2380.29,2380.29,0],["2013-11-04",2380.29,2380.29,2380.29,2380.29,0],["2013-11-05",2380.29,2380.29,2380.29,2380.29,0],["2013-11-06",2380.29,2380.29,2380.29,2380.29,0],["2013-11-07",2380.29,2380.29,2380.29,2380.29,0],["2013-11-08",2380.29,2380.29,2380.29,2380.29,0],["2013-11-11",2380.29,2380.29,2380.29,2380.29,0],["2013-11-12",2380.29,2380.29,2380.29,2380.29,0],["2013-11-13",2380.29,2380.29,2380.29,2380.29,0],["2013-11-14",2380.29,2380.29,2380.29,2380.29,0],["2013-11-15",2380.29,2380.29,2380.29,2380.29,0],["2013-11-18",2380.29,2380.29,2380.29,2380.29,0],["2013-11-19",2380.29,2380.29,2380.29,2380.29,0],["2013-11-20",2380.29,2380.29,2380.29,2380.29,0],["2013-11-21",2380.29,2380.29,2380.29,2380.29,0],["2013-11-22",2380.29,2380.29,2380.29,2380.29,0],["2013-11-25",2380.29,2380.29,2380.29,2380.29,0],["2013-11-26",2380.29,2380.29,2380.29,2380.29,0],["2013-11-27",2380.29,2380.29,2380.29,2380.29,0],["2013-11-28",2380.29,2380.29,2380.29,2380.29,0],["2013-11-29",2380.29,2380.29,2380.29,2380.29,0],["2013-12-02",2380.29,2380.29,2380.29,2380.29,0],["2013-12-03",2380.29,2380.29,2380.29,2380.29,0],["2013-12-04",2380.29,2380.29,2380.29,2380.29,0],["2013-12-05",2380.29,2380.29,2380.29,2380.29,0],["2013-12-06",2380.29,2380.29,2380.29,2380.29,0],["2013-12-09",2380.29,2380.29,2380.29,2380.29,0],["2013-12-10",2380.29,2380.29,2380.29,2380.29,0],["2013-12-11",2380.29,2380.29,2380.29,2380.29,0],["2013-12-12",2380.29,2380.29,2380.29,2380.29,0],["2013-12-13",2380.29,2380.29,2380.29,2380.29,0],["2013-12-17",2380.29,2380.29,2380.29,2380.29,0],["2013-12-18",2380.29,2380.29,2380.29,2380.29,0],["2013-12-19",2380.29,2380.29,2380.29,2380.29,0],["2013-12-20",2380.29,2380.29,2380.29,2380.29,0],["2013-12-23",2380.29,2380.29,2380.29,2380.29,0],["2013-12-24",2600.01,2600.01,2600.01,2600.01,10000],["2013-12-25",2600.01,2600.01,2600.01,2600.01,0],["2013-12-26",2600.01,2600.01,2600.01,2600.01,0],["2013-12-27",2600.01,2600.01,2600.01,2600.01,0],["2013-12-30",2600.01,2600.01,2600.01,2600.01,0],["2013-12-31",2600.01,2600.01,2600.01,2600.01,0],["2014-01-02",2600.01,2600.01,2600.01,2600.01,0],["2014-01-03",2600.01,2600.01,2600.01,2600.01,0],["2014-01-06",2600.01,2600.01,2600.01,2600.01,0],["2014-01-07",2600.01,2600.01,2600.01,2600.01,0],["2014-01-08",2600.01,2600.01,2600.01,2600.01,0],["2014-01-09",2600.01,2600.01,2600.01,2600.01,0],["2014-01-10",2600.01,2600.01,2600.01,2600.01,0],["2014-01-13",2600.01,2600.01,2600.01,2600.01,0],["2014-01-14",2600.01,2600.01,2600.01,2600.01,0],["2014-01-15",2600.01,2600.01,2600.01,2600.01,0],["2014-01-16",2600.01,2600.01,2600.01,2600.01,0],["2014-01-17",2600.01,2600.01,2600.01,2600.01,0],["2014-01-20",2600.01,2600.01,2600.01,2600.01,0],["2014-01-21",2600.01,2600.01,2600.01,2600.01,0],["2014-01-22",2600.01,2600.01,2600.01,2600.01,0],["2014-01-23",2600.01,2600.01,2600.01,2600.01,0],["2014-01-24",2600.01,2600.01,2600.01,2600.01,0],["2014-01-27",2600.01,2600.01,2600.01,2600.01,0],["2014-02-06",2600.01,2600.01,2600.01,2600.01,0],["2014-02-07",2600.01,2600.01,2600.01,2600.01,0],["2014-02-10",2600.01,2600.01,2600.01,2600.01,0],["2014-02-11",2600.01,2600.01,2600.01,2600.01,0],["2014-02-12",2600.01,2600.01,2600.01,2600.01,0],["2014-02-13",2600.01,2600.01,2600.01,2600.01,0],["2014-02-14",2600.01,2600.01,2600.01,2600.01,0],["2014-02-17",2600.01,2600.01,2600.01,2600.01,0],["2014-02-18",2600.01,2600.01,2600.01,2600.01,0],["2014-02-19",2600.01,2600.01,2600.01,2600.01,0],["2014-02-20",2600.01,2600.01,2600.01,2600.01,0],["2014-02-21",2600.01,2600.01,2600.01,2600.01,0],["2014-02-24",2600.01,2600.01,2600.01,2600.01,0],["2014-02-25",2966.21,2966.21,2966.21,2966.21,2900],["2014-02-26",2966.21,2966.21,2966.21,2966.21,0],["2014-02-27",2966.21,2966.21,2966.21,2966.21,0],["2014-02-28",2966.21,2966.21,2966.21,2966.21,0],["2014-03-03",2966.21,2966.21,2966.21,2966.21,0],["2014-03-04",2966.21,2966.21,2966.21,2966.21,0],["2014-03-05",2966.21,2966.21,2966.21,2966.21,0],["2014-03-06",3259.17,3259.17,3259.17,3259.17,100],["2014-03-07",3259.17,3259.17,3259.17,3259.17,0],["2014-03-10",3259.17,3259.17,3259.17,3259.17,0],["2014-03-11",3259.17,3259.17,3259.17,3259.17,0],["2014-03-12",3259.17,3259.17,3259.17,3259.17,0],["2014-03-13",3259.17,3259.17,3259.17,3259.17,0],["2014-03-14",3259.17,3259.17,3259.17,3259.17,0],["2014-03-17",3259.17,3259.17,3259.17,3259.17,0],["2014-03-18",3259.17,3259.17,3259.17,3259.17,0],["2014-03-19",3552.13,3552.13,3552.13,3552.13,100],["2014-03-20",3735.23,3735.23,3735.23,3735.23,100],["2014-03-21",3735.23,3735.23,3735.23,3735.23,0],["2014-03-24",3735.23,3735.23,3735.23,3735.23,0],["2014-03-25",3735.23,3735.23,3735.23,3735.23,0],["2014-03-26",3735.23,3735.23,3735.23,3735.23,0],["2014-03-27",3735.23,3735.23,3735.23,3735.23,0],["2014-03-28",3735.23,3735.23,3735.23,3735.23,0],["2014-03-31",4064.8,4064.8,4064.8,4064.8,100],["2014-04-01",3735.23,3735.23,3735.23,3735.23,100],["2014-04-02",3735.23,3735.23,3735.23,3735.23,0],["2014-04-03",3735.23,3735.23,3735.23,3735.23,0],["2014-04-04",3735.23,3735.23,3735.23,3735.23,0],["2014-04-07",3735.23,3735.23,3735.23,3735.23,0],["2014-04-08",3735.23,3735.23,3735.23,3735.23,0],["2014-04-10",3735.23,3735.23,3735.23,3735.23,0],["2014-04-11",3735.23,3735.23,3735.23,3735.23,0],["2014-04-14",3735.23,3735.23,3735.23,3735.23,0],["2014-04-15",3735.23,3735.23,3735.23,3735.23,0],["2014-04-16",3735.23,3735.23,3735.23,3735.23,0],["2014-04-17",3735.23,3735.23,3735.23,3735.23,0],["2014-04-18",3735.23,3735.23,3735.23,3735.23,0],["2014-04-21",3735.23,3735.23,3735.23,3735.23,0],["2014-04-22",3735.23,3735.23,3735.23,3735.23,0],["2014-04-23",3735.23,3735.23,3735.23,3735.23,0],["2014-04-24",3735.23,3735.23,3735.23,3735.23,0],["2014-04-25",3735.23,3735.23,3735.23,3735.23,0],["2014-04-28",3735.23,3735.23,3735.23,3735.23,0],["2014-04-29",3735.23,3735.23,3735.23,3735.23,0],["2014-05-05",3735.23,3735.23,3735.23,3735.23,0],["2014-05-06",3735.23,3735.23,3735.23,3735.23,0],["2014-05-07",3735.23,3735.23,3735.23,3735.23,0],["2014-05-08",3735.23,3735.23,3735.23,3735.23,0],["2014-05-09",3735.23,3735.23,3735.23,3735.23,0],["2014-05-12",3735.23,3735.23,3735.23,3735.23,0],["2014-05-13",3369.03,3369.03,3369.03,3369.03,100],["2014-05-14",3369.03,3369.03,3369.03,3369.03,0],["2014-05-15",3661.99,3661.99,3661.99,3661.99,1000],["2014-05-16",3661.99,3661.99,3661.99,3661.99,0],["2014-05-19",3661.99,3661.99,3661.99,3661.99,0],["2014-05-20",3661.99,3661.99,3661.99,3661.99,0],["2014-05-21",3661.99,3661.99,3661.99,3661.99,0],["2014-05-22",3661.99,3661.99,3661.99,3661.99,0],["2014-05-23",3661.99,3661.99,3661.99,3661.99,0],["2014-05-26",3661.99,3661.99,3661.99,3661.99,0],["2014-05-27",3661.99,3661.99,3661.99,3661.99,0],["2014-05-28",3661.99,3661.99,3661.99,3661.99,0],["2014-05-29",3661.99,3661.99,3661.99,3661.99,0],["2014-05-30",3661.99,3661.99,3661.99,3661.99,0],["2014-06-02",3661.99,3661.99,3661.99,3661.99,0],["2014-06-03",3661.99,3661.99,3661.99,3661.99,0],["2014-06-04",3661.99,3661.99,3661.99,3661.99,0],["2014-06-05",3661.99,3661.99,3661.99,3661.99,0],["2014-06-06",3661.99,3661.99,3661.99,3661.99,0],["2014-06-09",3661.99,3661.99,3661.99,3661.99,0],["2014-06-10",3661.99,3661.99,3661.99,3661.99,0],["2014-06-11",4028.18,4028.18,4028.18,4028.18,100],["2014-06-12",4394.38,4394.38,4394.38,4394.38,100],["2014-06-13",4394.38,4394.38,4394.38,4394.38,0],["2014-06-16",4394.38,4394.38,4394.38,4394.38,0],["2014-06-17",4760.58,4760.58,4760.58,4760.58,100],["2014-06-18",4760.58,4760.58,4760.58,4760.58,0],["2014-06-19",4760.58,4760.58,4760.58,4760.58,0],["2014-06-20",4760.58,4760.58,4760.58,4760.58,0],["2014-06-23",4760.58,4760.58,4760.58,4760.58,0],["2014-06-24",4313.01,4313.01,4313.01,4313.01,300],["2014-06-25",4313.01,4313.01,4313.01,4313.01,0],["2014-06-26",4313.01,4313.01,4313.01,4313.01,0],["2014-06-27",4313.01,4313.01,4313.01,4313.01,0],["2014-06-30",4313.01,4313.01,4313.01,4313.01,0],["2014-07-01",4313.01,4313.01,4313.01,4313.01,0],["2014-07-02",4313.01,4313.01,4313.01,4313.01,0],["2014-07-03",4313.01,4313.01,4313.01,4313.01,0],["2014-07-04",4313.01,4313.01,4313.01,4313.01,0],["2014-07-07",4313.01,4313.01,4313.01,4313.01,0],["2014-07-08",4313.01,4313.01,4313.01,4313.01,0],["2014-07-09",4313.01,4313.01,4313.01,4313.01,0],["2014-07-10",4313.01,4313.01,4313.01,4313.01,0],["2014-07-11",4313.01,4313.01,4313.01,4313.01,0],["2014-07-14",4313.01,4313.01,4313.01,4313.01,0],["2014-07-15",4313.01,4313.01,4313.01,4313.01,0],["2014-07-16",4313.01,4313.01,4313.01,4313.01,0],["2014-07-17",4313.01,4313.01,4313.01,4313.01,0],["2014-07-18",4313.01,4313.01,4313.01,4313.01,0],["2014-07-21",4313.01,4313.01,4313.01,4313.01,0],["2014-07-22",4313.01,4313.01,4313.01,4313.01,0],["2014-07-23",4150.25,4150.25,4150.25,4150.25,900],["2014-07-24",4150.25,4150.25,4150.25,4150.25,0],["2014-07-25",4150.25,4150.25,4150.25,4150.25,0],["2014-07-28",4150.25,4150.25,4150.25,4150.25,0],["2014-07-29",4150.25,4150.25,4150.25,4150.25,100],["2014-07-30",4150.25,4150.25,4150.25,4150.25,0],["2014-07-31",4150.25,4150.25,4150.25,4150.25,0],["2014-08-01",4150.25,4150.25,4150.25,4150.25,0],["2014-08-04",4150.25,4150.25,4150.25,4150.25,0],["2014-08-05",4150.25,4150.25,4150.25,4150.25,0],["2014-08-06",4150.25,4150.25,4150.25,4150.25,0],["2014-08-07",4150.25,4150.25,4150.25,4150.25,0],["2014-08-08",4150.25,4150.25,4150.25,4150.25,0],["2014-08-11",4150.25,4150.25,4150.25,4150.25,0],["2014-08-12",4150.25,4150.25,4150.25,4150.25,0],["2014-08-13",4150.25,4150.25,4150.25,4150.25,0],["2014-08-14",4150.25,4150.25,4150.25,4150.25,0],["2014-08-15",4557.14,4557.14,4557.14,4557.14,100],["2014-08-18",5004.71,5004.71,5004.71,5004.71,100],["2014-08-19",5411.6,5411.6,5411.6,5411.6,100],["2014-08-20",4882.65,4882.65,4882.65,4882.65,100],["2014-08-21",4882.65,4882.65,4882.65,4882.65,0],["2014-08-22",4882.65,4882.65,4882.65,4882.65,0],["2014-08-25",4394.38,4394.38,4394.38,4394.38,1000],["2014-08-26",4394.38,4394.38,4394.38,4394.38,0],["2014-08-27",4394.38,4394.38,4394.38,4394.38,0],["2014-08-28",4394.38,4394.38,4394.38,4394.38,0],["2014-08-29",4394.38,4394.38,4394.38,4394.38,0],["2014-09-03",4394.38,4394.38,4394.38,4394.38,0],["2014-09-04",4394.38,4394.38,4394.38,4394.38,0],["2014-09-05",4394.38,4394.38,4394.38,4394.38,0],["2014-09-08",4394.38,4394.38,4394.38,4394.38,0],["2014-09-09",4394.38,4394.38,4394.38,4394.38,0],["2014-09-10",4394.38,4394.38,4394.38,4394.38,0],["2014-09-11",4394.38,4394.38,4394.38,4394.38,0],["2014-09-12",4394.38,4394.38,4394.38,4394.38,0],["2014-09-15",4394.38,4394.38,4394.38,4394.38,0],["2014-09-16",4394.38,4394.38,4394.38,4394.38,0],["2014-09-17",4394.38,4394.38,4394.38,4394.38,0],["2014-09-18",4394.38,4394.38,4394.38,4394.38,0],["2014-09-19",4394.38,4394.38,4394.38,4394.38,0],["2014-09-22",4394.38,4394.38,4394.38,4394.38,0],["2014-09-23",4394.38,4394.38,4394.38,4394.38,0],["2014-09-24",4394.38,4394.38,4394.38,4394.38,0],["2014-09-25",4394.38,4394.38,4394.38,4394.38,0],["2014-09-26",4394.38,4394.38,4394.38,4394.38,0],["2014-09-29",4394.38,4394.38,4394.38,4394.38,0],["2014-09-30",4394.38,4394.38,4394.38,4394.38,0],["2014-10-01",4394.38,4394.38,4394.38,4394.38,0],["2014-10-02",4394.38,4394.38,4394.38,4394.38,0],["2014-10-03",4394.38,4394.38,4394.38,4394.38,0],["2014-10-06",4394.38,4394.38,4394.38,4394.38,0],["2014-10-07",3702.67,3702.67,3702.67,3702.67,1900],["2014-10-08",3702.67,3702.67,3702.67,3702.67,0],["2014-10-09",3702.67,3702.67,3702.67,3702.67,0],["2014-10-10",3702.67,3702.67,3702.67,3702.67,0],["2014-10-13",3702.67,3702.67,3702.67,3702.67,0],["2014-10-14",3702.67,3702.67,3702.67,3702.67,0],["2014-10-15",3702.67,3702.67,3702.67,3702.67,0],["2014-10-16",3702.67,3702.67,3702.67,3702.67,0],["2014-10-17",3702.67,3702.67,3702.67,3702.67,0],["2014-10-20",3702.67,3702.67,3702.67,3702.67,0],["2014-10-21",3702.67,3702.67,3702.67,3702.67,0],["2014-10-22",3702.67,3702.67,3702.67,3702.67,0],["2014-10-23",3702.67,3702.67,3702.67,3702.67,0],["2014-10-24",3702.67,3702.67,3702.67,3702.67,0],["2014-10-27",3702.67,3702.67,3702.67,3702.67,0],["2014-10-28",3702.67,3702.67,3702.67,3702.67,0],["2014-10-29",3702.67,3702.67,3702.67,3702.67,0],["2014-10-30",3702.67,3702.67,3702.67,3702.67,0],["2014-10-31",3702.67,3702.67,3702.67,3702.67,0],["2014-11-03",3702.67,3702.67,3702.67,3702.67,0],["2014-11-04",3702.67,3702.67,3702.67,3702.67,0],["2014-11-05",3702.67,3702.67,3702.67,3702.67,0],["2014-11-06",3702.67,3702.67,3702.67,3702.67,0],["2014-11-07",3702.67,3702.67,3702.67,3702.67,0],["2014-11-10",3702.67,3702.67,3702.67,3702.67,0],["2014-11-11",3702.67,3702.67,3702.67,3702.67,0],["2014-11-12",4068.87,4068.87,4068.87,4068.87,100],["2014-11-13",4068.87,4068.87,3865.43,3865.43,6000],["2014-11-14",3987.5,3987.5,3987.5,3987.5,0],["2014-11-17",3987.5,3987.5,3987.5,3987.5,0],["2014-11-18",3987.5,3987.5,3987.5,3987.5,0],["2014-11-19",3987.5,3987.5,3987.5,3987.5,0],["2014-11-20",3987.5,3987.5,3987.5,3987.5,0],["2014-11-21",3987.5,3987.5,3987.5,3987.5,0],["2014-11-24",3987.5,3987.5,3987.5,3987.5,0],["2014-11-25",4068.87,4150.25,3661.99,3661.99,2400],["2014-11-26",3987.5,3987.5,3987.5,3987.5,0],["2014-11-27",3987.5,3987.5,3987.5,3987.5,0],["2014-11-28",3987.5,3987.5,3987.5,3987.5,0],["2014-12-01",3987.5,3987.5,3987.5,3987.5,0],["2014-12-02",3702.67,4353.69,3702.67,3784.05,400],["2014-12-03",3906.12,3906.12,3743.36,3784.05,12300],["2014-12-04",3987.5,3987.5,3987.5,3987.5,400],["2014-12-05",3987.5,3987.5,3987.5,3987.5,0],["2014-12-08",3987.5,3987.5,3987.5,3987.5,0],["2014-12-09",3987.5,3987.5,3987.5,3987.5,0],["2014-12-10",3987.5,3987.5,3987.5,3987.5,0],["2014-12-11",4068.87,4068.87,3987.5,3987.5,4800],["2014-12-12",4028.18,4028.18,4028.18,4028.18,0],["2014-12-15",4028.18,4028.18,4028.18,4028.18,0],["2014-12-16",4028.18,4028.18,4028.18,4028.18,0],["2014-12-17",4068.87,4068.87,4068.87,4068.87,2000],["2014-12-18",4068.87,4068.87,4068.87,4068.87,500],["2014-12-19",4068.87,4068.87,4068.87,4068.87,0],["2014-12-22",4068.87,4068.87,4068.87,4068.87,700],["2014-12-23",4068.87,4068.87,4068.87,4068.87,0],["2014-12-24",4068.87,4068.87,4068.87,4068.87,0],["2014-12-25",4068.87,4068.87,4068.87,4068.87,0],["2014-12-26",4068.87,4068.87,4068.87,4068.87,0],["2014-12-29",4068.87,4068.87,4068.87,4068.87,0],["2014-12-30",4068.87,4068.87,4068.87,4068.87,0],["2014-12-31",4068.87,4068.87,4068.87,4068.87,0],["2015-01-05",4068.87,4068.87,4068.87,4068.87,0],["2015-01-06",4068.87,4068.87,4068.87,4068.87,0],["2015-01-07",4068.87,4068.87,4068.87,4068.87,0],["2015-01-08",4068.87,4068.87,4068.87,4068.87,0],["2015-01-09",4068.87,4068.87,4068.87,4068.87,0],["2015-01-12",3906.12,4068.87,3906.12,4068.87,5200],["2015-01-13",4068.87,4068.87,4068.87,4068.87,2000],["2015-01-14",4068.87,4068.87,4068.87,4068.87,8200],["2015-01-15",4109.56,4109.56,4068.87,4068.87,1800],["2015-01-16",4190.94,4190.94,4068.87,4068.87,3900],["2015-01-19",4068.87,4068.87,4068.87,4068.87,0],["2015-01-20",4068.87,4068.87,4068.87,4068.87,0],["2015-01-21",4068.87,4068.87,4068.87,4068.87,0],["2015-01-22",4068.87,4068.87,4068.87,4068.87,4900],["2015-01-23",4068.87,4068.87,4068.87,4068.87,0],["2015-01-26",4068.87,4068.87,4068.87,4068.87,0],["2015-01-27",3661.99,3661.99,3661.99,3661.99,100],["2015-01-28",3661.99,3661.99,3661.99,3661.99,0],["2015-01-29",3661.99,3661.99,3661.99,3661.99,0],["2015-01-30",3661.99,3661.99,3661.99,3661.99,0],["2015-02-02",3661.99,3661.99,3661.99,3661.99,0],["2015-02-03",3661.99,3661.99,3661.99,3661.99,0],["2015-02-04",3661.99,3661.99,3661.99,3661.99,0],["2015-02-05",3661.99,3661.99,3661.99,3661.99,0],["2015-02-06",3661.99,3661.99,3661.99,3661.99,0],["2015-02-09",3661.99,3661.99,3661.99,3661.99,0],["2015-02-10",3661.99,3661.99,3661.99,3661.99,0],["2015-02-11",3661.99,3661.99,3661.99,3661.99,0],["2015-02-12",3661.99,3661.99,3661.99,3661.99,0],["2015-02-13",3661.99,3661.99,3661.99,3661.99,0],["2015-02-24",3661.99,3661.99,3661.99,3661.99,0],["2015-02-25",3661.99,3661.99,3661.99,3661.99,0],["2015-02-26",3661.99,3661.99,3661.99,3661.99,0],["2015-02-27",3661.99,3661.99,3661.99,3661.99,0],["2015-03-02",3661.99,3661.99,3661.99,3661.99,0],["2015-03-03",3661.99,3661.99,3661.99,3661.99,0],["2015-03-04",3661.99,3661.99,3661.99,3661.99,0],["2015-03-05",3661.99,3661.99,3661.99,3661.99,0],["2015-03-06",3661.99,3661.99,3661.99,3661.99,0],["2015-03-09",3661.99,3661.99,3661.99,3661.99,0],["2015-03-10",3661.99,3661.99,3661.99,3661.99,0],["2015-03-11",3661.99,3661.99,3661.99,3661.99,0],["2015-03-12",3661.99,3661.99,3661.99,3661.99,0],["2015-03-13",3661.99,3661.99,3661.99,3661.99,0],["2015-03-16",3661.99,3661.99,3661.99,3661.99,0],["2015-03-17",3336.48,3336.48,3336.48,3336.48,100],["2015-03-18",3336.48,3336.48,3336.48,3336.48,0],["2015-03-19",3336.48,3336.48,3336.48,3336.48,0],["2015-03-20",3336.48,3336.48,3336.48,3336.48,0],["2015-03-23",3336.48,3336.48,3336.48,3336.48,0],["2015-03-24",3336.48,3336.48,3336.48,3336.48,0],["2015-03-25",3336.48,3336.48,3336.48,3336.48,0],["2015-03-26",3336.48,3336.48,3336.48,3336.48,0],["2015-03-27",3336.48,3336.48,3336.48,3336.48,0],["2015-03-30",3336.48,3336.48,3336.48,3336.48,0],["2015-03-31",3336.48,3336.48,3336.48,3336.48,0],["2015-04-01",3336.48,3336.48,3336.48,3336.48,0],["2015-04-02",3336.48,3336.48,3336.48,3336.48,0],["2015-04-03",3336.48,3336.48,3336.48,3336.48,0],["2015-04-06",3336.48,3336.48,3336.48,3336.48,0],["2015-04-07",3336.48,3336.48,3336.48,3336.48,0],["2015-04-08",3336.48,3336.48,3336.48,3336.48,0],["2015-04-09",3336.48,3336.48,3336.48,3336.48,0],["2015-04-10",3336.48,3336.48,3336.48,3336.48,0],["2015-04-13",3336.48,3336.48,3336.48,3336.48,0],["2015-04-14",3336.48,3336.48,3336.48,3336.48,0],["2015-04-15",3336.48,3336.48,3336.48,3336.48,0],["2015-04-16",3336.48,3336.48,3336.48,3336.48,0],["2015-04-17",3336.48,3336.48,3336.48,3336.48,0],["2015-04-20",3336.48,3336.48,3336.48,3336.48,0],["2015-04-21",3336.48,3336.48,3336.48,3336.48,0],["2015-04-22",3336.48,3336.48,3336.48,3336.48,0],["2015-04-23",4638.52,4638.52,4638.52,4638.52,100],["2015-04-24",4638.52,4638.52,4638.52,4638.52,0],["2015-04-27",4475.76,4475.76,4475.76,4475.76,2000],["2015-05-04",4475.76,4475.76,4475.76,4475.76,100],["2015-05-05",4475.76,4475.76,4475.76,4475.76,0],["2015-05-06",4475.76,4475.76,4475.76,4475.76,0],["2015-05-07",4475.76,4475.76,4475.76,4475.76,0],["2015-05-08",4475.76,4475.76,4475.76,4475.76,0],["2015-05-11",4475.76,4475.76,4475.76,4475.76,0],["2015-05-12",4475.76,4475.76,4475.76,4475.76,0],["2015-05-13",4475.76,4475.76,4475.76,4475.76,0],["2015-05-14",4516.45,4516.45,4516.45,4516.45,3100],["2015-05-15",4964.03,4964.03,4964.03,4964.03,100],["2015-05-18",4964.03,4964.03,4964.03,4964.03,0],["2015-05-19",5096.99,5096.99,5096.99,5096.99,1200],["2015-05-20",5096.99,5096.99,5096.99,5096.99,0],["2015-05-21",4653.77,5229.96,4653.77,5229.96,1100],["2015-05-22",5185.63,5185.63,5185.63,5185.63,0],["2015-05-25",5185.63,5185.63,5185.63,5185.63,0],["2015-05-26",5185.63,5185.63,5185.63,5185.63,0],["2015-05-27",5185.63,5185.63,5185.63,5185.63,0],["2015-05-28",5185.63,5185.63,5185.63,5185.63,0],["2015-05-29",4919.7,4919.7,4919.7,4919.7,100],["2015-06-01",5096.99,5096.99,4964.03,4964.03,1000],["2015-06-02",5096.99,5318.6,5096.99,5318.6,16000],["2015-06-03",5318.6,5318.6,5318.6,5318.6,0],["2015-06-04",5318.6,5318.6,5318.6,5318.6,0],["2015-06-05",5806.14,5806.14,5806.14,5806.14,100],["2015-06-08",5806.14,5806.14,5806.14,5806.14,0],["2015-06-09",5806.14,5806.14,5806.14,5806.14,0],["2015-06-10",5274.28,5274.28,5274.28,5274.28,100],["2015-06-11",5274.28,5274.28,5274.28,5274.28,0],["2015-06-12",5274.28,5274.28,5274.28,5274.28,0],["2015-06-15",5407.24,5451.56,4786.74,5451.56,2000],["2015-06-16",5451.56,5451.56,5451.56,5451.56,0],["2015-06-17",5451.56,5451.56,5451.56,5451.56,0],["2015-06-18",5540.21,5540.21,5540.21,5540.21,1500],["2015-06-19",5540.21,5540.21,5540.21,5540.21,0],["2015-06-22",5540.21,5540.21,5540.21,5540.21,0],["2015-06-23",5584.53,5584.53,5584.53,5584.53,1000],["2015-06-24",5584.53,5584.53,5584.53,5584.53,0],["2015-06-25",5584.53,5584.53,5584.53,5584.53,200],["2015-06-26",5584.53,5584.53,5584.53,5584.53,0],["2015-06-29",5584.53,5584.53,5584.53,5584.53,3000],["2015-06-30",6072.07,6072.07,6072.07,6072.07,200],["2015-07-01",6072.07,6072.07,6072.07,6072.07,0],["2015-07-02",5761.82,5761.82,5761.82,5761.82,900],["2015-07-03",5761.82,5761.82,5761.82,5761.82,0],["2015-07-06",5761.82,5761.82,5761.82,5761.82,0],["2015-07-07",5761.82,5761.82,5761.82,5761.82,0],["2015-07-08",5761.82,5761.82,5761.82,5761.82,0],["2015-07-09",5761.82,5761.82,5761.82,5761.82,0],["2015-07-10",5761.82,5761.82,5761.82,5761.82,0],["2015-07-13",5761.82,5761.82,5761.82,5761.82,0],["2015-07-14",5761.82,5761.82,5761.82,5761.82,0],["2015-07-15",5761.82,5761.82,5761.82,5761.82,0],["2015-07-16",5761.82,5761.82,5761.82,5761.82,0],["2015-07-17",5761.82,5761.82,5761.82,5761.82,0],["2015-07-20",5761.82,5761.82,5761.82,5761.82,0],["2015-07-21",5761.82,5761.82,5761.82,5761.82,0],["2015-07-22",5761.82,5761.82,5761.82,5761.82,0],["2015-07-23",5673.17,5673.17,5673.17,5673.17,1000],["2015-07-24",5673.17,5673.17,5673.17,5673.17,0],["2015-07-27",5673.17,5673.17,5673.17,5673.17,0],["2015-07-28",5673.17,5673.17,5673.17,5673.17,0],["2015-07-29",5673.17,5673.17,5673.17,5673.17,1000],["2015-07-30",5673.17,5673.17,5673.17,5673.17,0],["2015-07-31",5673.17,5673.17,5673.17,5673.17,0],["2015-08-03",5673.17,5673.17,5673.17,5673.17,0],["2015-08-04",5673.17,5673.17,5673.17,5673.17,0],["2015-08-05",5673.17,5673.17,5673.17,5673.17,4000],["2015-08-06",5673.17,5673.17,5673.17,5673.17,0],["2015-08-07",5673.17,5673.17,5673.17,5673.17,0],["2015-08-10",5673.17,5673.17,5673.17,5673.17,0],["2015-08-11",5673.17,5673.17,5673.17,5673.17,0],["2015-08-12",5673.17,5673.17,5673.17,5673.17,0],["2015-08-13",6470.96,6470.96,6470.96,6470.96,200],["2015-08-14",6470.96,6470.96,6470.96,6470.96,0],["2015-08-17",6470.96,6470.96,6470.96,6470.96,0],["2015-08-18",6470.96,6470.96,6470.96,6470.96,0],["2015-08-19",7357.39,7357.39,7357.39,7357.39,100],["2015-08-20",8376.79,8376.79,6293.68,8376.79,700],["2015-08-21",7446.04,7446.04,7446.04,7446.04,100],["2015-08-24",7933.58,7933.58,7933.58,7933.58,100],["2015-08-25",7933.58,7933.58,7933.58,7933.58,0],["2015-08-26",7933.58,7933.58,7933.58,7933.58,0],["2015-08-27",7933.58,7933.58,7933.58,7933.58,0],["2015-08-28",7933.58,7933.58,7933.58,7933.58,0],["2015-08-31",6781.21,9041.62,6781.21,9041.62,200],["2015-09-01",6781.21,6781.21,6781.21,6781.21,100],["2015-09-03",6781.21,6781.21,6781.21,6781.21,0],["2015-09-04",7711.97,7711.97,7711.97,7711.97,100],["2015-09-07",6559.61,6559.61,6559.61,6559.61,100],["2015-09-08",6559.61,6559.61,6559.61,6559.61,0],["2015-09-09",6559.61,6559.61,6559.61,6559.61,0],["2015-09-10",7490.36,7490.36,7490.36,7490.36,100],["2015-09-11",6382.32,6382.32,6382.32,6382.32,100],["2015-09-14",7268.75,7268.75,7268.75,7268.75,100],["2015-09-15",8288.15,8288.15,6205.03,8288.15,300],["2015-09-16",6470.96,6470.96,6470.96,6470.96,100],["2015-09-17",7357.39,7357.39,7357.39,7357.39,100],["2015-09-18",6293.68,6293.68,6293.68,6293.68,100],["2015-09-21",6293.68,6293.68,6293.68,6293.68,0],["2015-09-22",6293.68,6293.68,6293.68,6293.68,0],["2015-09-23",6293.68,6293.68,6293.68,6293.68,0],["2015-09-24",6293.68,6293.68,6293.68,6293.68,0],["2015-09-25",7180.11,7180.11,7180.11,7180.11,100],["2015-09-28",6116.39,6116.39,6116.39,6116.39,100],["2015-09-29",6958.5,6958.5,6958.5,6958.5,100],["2015-09-30",5939.1,5939.1,5939.1,5939.1,100],["2015-10-01",6781.21,6781.21,6781.21,6781.21,100],["2015-10-02",6781.21,6781.21,6781.21,6781.21,0],["2015-10-05",6781.21,6781.21,6781.21,6781.21,0],["2015-10-06",7711.97,7711.97,7711.97,7711.97,100],["2015-10-07",7711.97,7711.97,7711.97,7711.97,0],["2015-10-08",7711.97,7711.97,7711.97,7711.97,0],["2015-10-09",6559.61,6559.61,6559.61,6559.61,100],["2015-10-12",6559.61,6559.61,6559.61,6559.61,0],["2015-10-13",6559.61,6559.61,6559.61,6559.61,0],["2015-10-14",6559.61,6559.61,6559.61,6559.61,0],["2015-10-15",5584.53,7490.36,5584.53,7490.36,300],["2015-10-16",5850.46,5850.46,5850.46,5850.46,2600],["2015-10-19",5850.46,5850.46,5850.46,5850.46,0],["2015-10-20",6648.25,6648.25,6648.25,6648.25,100],["2015-10-21",6648.25,6648.25,6648.25,6648.25,0],["2015-10-22",6648.25,6648.25,6648.25,6648.25,0],["2015-10-23",6648.25,6648.25,6648.25,6648.25,0],["2015-10-26",6648.25,6648.25,6648.25,6648.25,0],["2015-10-27",6648.25,6648.25,6648.25,6648.25,0],["2015-10-28",6648.25,6648.25,6648.25,6648.25,0],["2015-10-29",7623.32,7623.32,5673.17,5673.17,300],["2015-10-30",6338.0,6338.0,6338.0,6338.0,0],["2015-11-02",7268.75,7268.75,5451.56,5451.56,1100],["2015-11-03",6426.64,6426.64,6426.64,6426.64,100],["2015-11-04",6426.64,6426.64,6426.64,6426.64,0],["2015-11-05",6426.64,6426.64,6426.64,6426.64,0],["2015-11-06",6426.64,6426.64,6426.64,6426.64,0],["2015-11-09",6426.64,6426.64,6426.64,6426.64,0],["2015-11-10",6426.64,6426.64,6426.64,6426.64,0],["2015-11-11",6426.64,6426.64,6426.64,6426.64,0],["2015-11-12",6426.64,6426.64,6426.64,6426.64,0],["2015-11-13",6426.64,6426.64,6426.64,6426.64,0],["2015-11-16",7357.39,7357.39,6426.64,6426.64,200],["2015-11-17",6603.93,7047.14,6072.07,6072.07,800],["2015-11-18",6426.64,6426.64,6426.64,6426.64,0],["2015-11-19",6426.64,6426.64,6426.64,6426.64,0],["2015-11-20",6426.64,6426.64,6426.64,6426.64,0],["2015-11-23",6426.64,6426.64,6426.64,6426.64,0],["2015-11-24",7357.39,7357.39,7357.39,7357.39,100],["2015-11-25",7357.39,7357.39,7357.39,7357.39,0],["2015-11-26",7357.39,7357.39,7357.39,7357.39,0],["2015-11-27",7357.39,7357.39,7357.39,7357.39,0],["2015-11-30",6293.68,6293.68,6293.68,6293.68,500],["2015-12-01",6293.68,6293.68,6293.68,6293.68,100],["2015-12-02",6293.68,6293.68,6293.68,6293.68,0],["2015-12-03",6293.68,6293.68,6293.68,6293.68,0],["2015-12-04",6293.68,6293.68,6293.68,6293.68,0],["2015-12-07",6293.68,6293.68,6293.68,6293.68,0],["2015-12-08",5362.92,5362.92,5362.92,5362.92,6000],["2015-12-09",4698.1,4875.38,4698.1,4875.38,200],["2015-12-10",4786.74,4786.74,4786.74,4786.74,0],["2015-12-11",5008.35,5008.35,5008.35,5008.35,100],["2015-12-14",4343.52,4343.52,4343.52,4343.52,100],["2015-12-15",4343.52,4343.52,4343.52,4343.52,0],["2015-12-16",4343.52,4343.52,4343.52,4343.52,0],["2015-12-17",4343.52,4343.52,4343.52,4343.52,0],["2015-12-18",4343.52,4343.52,4343.52,4343.52,0],["2015-12-21",4343.52,4343.52,4343.52,4343.52,0],["2015-12-22",4964.03,4964.03,4964.03,4964.03,300],["2015-12-23",4299.2,5628.85,4299.2,5628.85,600],["2015-12-24",4653.77,4653.77,4653.77,4653.77,100],["2015-12-25",5318.6,5318.6,5318.6,5318.6,900],["2015-12-28",4565.13,6027.75,4565.13,6027.75,600],["2015-12-29",5008.35,5008.35,5008.35,5008.35,100],["2015-12-30",5008.35,5008.35,5008.35,5008.35,1500],["2015-12-31",4343.52,4343.52,4343.52,4343.52,100],["2016-01-04",4343.52,4343.52,4343.52,4343.52,0],["2016-01-05",4964.03,4964.03,4964.03,4964.03,100],["2016-01-06",4299.2,4299.2,4299.2,4299.2,100],["2016-01-07",4299.2,4299.2,4299.2,4299.2,0],["2016-01-08",4299.2,4299.2,4299.2,4299.2,0],["2016-01-11",4299.2,4299.2,4299.2,4299.2,0],["2016-01-12",4299.2,4299.2,4299.2,4299.2,0],["2016-01-13",4299.2,4299.2,4299.2,4299.2,0],["2016-01-14",4299.2,4299.2,4299.2,4299.2,0],["2016-01-15",4299.2,4299.2,4299.2,4299.2,0],["2016-01-18",4919.7,4919.7,4919.7,4919.7,1400],["2016-01-19",4919.7,5628.85,4919.7,5628.85,5300],["2016-01-20",4609.45,5717.49,4609.45,5717.49,200],["2016-01-21",4476.49,5185.63,4476.49,5096.99,4300],["2016-01-22",5761.82,5761.82,5185.63,5185.63,300],["2016-01-25",5362.92,5362.92,5362.92,5362.92,0],["2016-01-26",5362.92,5362.92,5362.92,5362.92,0],["2016-01-27",5362.92,5362.92,5362.92,5362.92,0],["2016-01-28",5362.92,5362.92,5362.92,5362.92,0],["2016-01-29",4609.45,5761.82,4609.45,5096.99,600],["2016-02-01",4609.45,4609.45,4609.45,4609.45,100],["2016-02-02",5274.28,5274.28,5274.28,5274.28,700],["2016-02-03",5274.28,5274.28,5274.28,5274.28,0],["2016-02-04",5274.28,5274.28,5274.28,5274.28,0],["2016-02-05",5274.28,5274.28,5274.28,5274.28,0],["2016-02-15",5274.28,5274.28,5274.28,5274.28,0],["2016-02-16",4565.13,5761.82,4565.13,5096.99,1900],["2016-02-17",4831.06,5894.78,4831.06,5894.78,2400],["2016-02-18",4964.03,6559.61,4964.03,6559.61,300],["2016-02-19",5185.63,6293.68,5185.63,6293.68,400],["2016-02-22",5185.63,5185.63,5185.63,5185.63,100],["2016-02-23",5850.46,5850.46,5806.14,5806.14,2800],["2016-02-24",5052.67,5451.56,5052.67,5451.56,1100],["2016-02-25",5008.35,5628.85,5008.35,5628.85,900],["2016-02-26",5540.21,5540.21,5540.21,5540.21,0],["2016-02-29",6293.68,6293.68,6293.68,6293.68,100],["2016-03-01",6293.68,6293.68,6293.68,6293.68,0],["2016-03-02",7180.11,7180.11,7180.11,7180.11,100],["2016-03-03",8199.51,8199.51,6116.39,6116.39,400],["2016-03-04",7180.11,7180.11,7180.11,7180.11,0],["2016-03-07",6116.39,6116.39,6116.39,6116.39,100],["2016-03-08",6914.18,6914.18,6559.61,6559.61,6200],["2016-03-09",7490.36,7490.36,5628.85,5628.85,200],["2016-03-10",7490.36,7490.36,5584.53,5584.53,4800],["2016-03-11",6470.96,6470.96,5761.82,5894.78,1800],["2016-03-14",5806.14,5806.14,5806.14,5806.14,0],["2016-03-15",5008.35,5761.82,5008.35,5540.21,2600],["2016-03-16",4875.38,5761.82,4875.38,4964.03,1600],["2016-03-17",4831.06,4831.06,4831.06,4831.06,100],["2016-03-18",4476.49,5540.21,4476.49,5540.21,2000],["2016-03-21",4742.42,5717.49,4742.42,5717.49,300],["2016-03-22",5584.53,6116.39,4653.77,6116.39,4000],["2016-03-23",5362.92,5939.1,5362.92,5761.82,1300],["2016-03-24",5141.31,5761.82,5141.31,5761.82,200],["2016-03-25",4698.1,5540.21,4698.1,5540.21,200],["2016-03-28",4432.17,5894.78,4432.17,5894.78,6000],["2016-03-29",5362.92,5983.42,5362.92,5983.42,600],["2016-03-30",5894.78,5894.78,5894.78,5894.78,0],["2016-03-31",5894.78,5894.78,5894.78,5894.78,0],["2016-04-01",5894.78,5894.78,5894.78,5894.78,0],["2016-04-04",6205.03,6205.03,5096.99,6205.03,500],["2016-04-05",4786.74,4786.74,4786.74,4786.74,200],["2016-04-06",4786.74,4786.74,4786.74,4786.74,0],["2016-04-07",4786.74,4786.74,4786.74,4786.74,0],["2016-04-08",4786.74,4786.74,4786.74,4786.74,0],["2016-04-11",4786.74,4786.74,4786.74,4786.74,0],["2016-04-12",5495.89,5495.89,5495.89,5495.89,100],["2016-04-13",4742.42,4742.42,4742.42,4742.42,100],["2016-04-14",5451.56,5451.56,5451.56,5451.56,100],["2016-04-15",6205.03,6205.03,6205.03,6205.03,500],["2016-04-19",5318.6,6205.03,5318.6,5318.6,300],["2016-04-20",4831.06,4831.06,4831.06,4831.06,100],["2016-04-21",4831.06,4831.06,4831.06,4831.06,0],["2016-04-22",4831.06,4831.06,4831.06,4831.06,0],["2016-04-25",4831.06,4831.06,4831.06,4831.06,0],["2016-04-26",4831.06,4831.06,4831.06,4831.06,0],["2016-04-27",4831.06,4831.06,4831.06,4831.06,0],["2016-04-28",5540.21,5540.21,5540.21,5540.21,1200],["2016-04-29",5540.21,5540.21,5540.21,5540.21,0],["2016-05-04",6338.0,6338.0,6338.0,6338.0,700],["2016-05-05",5451.56,5451.56,5451.56,5451.56,100],["2016-05-06",6249.35,6249.35,4698.1,4698.1,800],["2016-05-09",5673.17,5673.17,5673.17,5673.17,0],["2016-05-10",4919.7,4919.7,4919.7,4919.7,100],["2016-05-11",4919.7,4919.7,4919.7,4919.7,0],["2016-05-12",4919.7,4919.7,4919.7,4919.7,0],["2016-05-13",4919.7,4919.7,4919.7,4919.7,0],["2016-05-16",4919.7,4919.7,4919.7,4919.7,0],["2016-05-17",4919.7,4919.7,4919.7,4919.7,0],["2016-05-18",4919.7,4919.7,4919.7,4919.7,0],["2016-05-19",4919.7,4919.7,4919.7,4919.7,0],["2016-05-20",4919.7,4919.7,4919.7,4919.7,0],["2016-05-23",4919.7,4919.7,4919.7,4919.7,0],["2016-05-24",4919.7,4919.7,4919.7,4919.7,0],["2016-05-25",4919.7,4919.7,4919.7,4919.7,0],["2016-05-26",4919.7,4919.7,4919.7,4919.7,0],["2016-05-27",4919.7,4919.7,4919.7,4919.7,0],["2016-05-30",4919.7,4919.7,4919.7,4919.7,0],["2016-05-31",4919.7,4919.7,4919.7,4919.7,0],["2016-06-01",5615.42,5615.42,5615.42,5615.42,20000],["2016-06-02",5963.28,6410.52,5963.28,6410.52,3100],["2016-06-03",5516.03,7354.71,5516.03,7354.71,1300],["2016-06-06",6311.14,6311.14,6311.14,6311.14,100],["2016-06-07",7255.32,7255.32,7255.32,7255.32,2300],["2016-06-08",8298.89,8298.89,8298.89,8298.89,100],["2016-06-09",8298.89,8298.89,8298.89,8298.89,0],["2016-06-10",7056.54,8298.89,7056.54,7801.95,800],["2016-06-13",6758.38,7851.65,6758.38,7851.65,400],["2016-06-14",7951.04,7951.04,7951.04,7951.04,100],["2016-06-15",8149.81,8149.81,8149.81,8149.81,200],["2016-06-16",6957.16,7255.32,6957.16,7255.32,1500],["2016-06-17",6261.44,6261.44,6261.44,6261.44,100],["2016-06-20",7155.93,7155.93,6012.97,6012.97,200],["2016-06-21",5814.2,5814.2,5814.2,5814.2,100],["2016-06-22",5814.2,5814.2,5814.2,5814.2,0],["2016-06-23",5814.2,5814.2,5814.2,5814.2,0],["2016-06-24",6658.99,6658.99,6658.99,6658.99,300],["2016-06-27",5714.81,7652.87,5714.81,6012.97,4700],["2016-06-28",6708.69,6708.69,6708.69,6708.69,0],["2016-06-29",5764.5,5764.5,5764.5,5764.5,100],["2016-06-30",5764.5,5764.5,5764.5,5764.5,0],["2016-07-01",5764.5,5764.5,5764.5,5764.5,0],["2016-07-04",5764.5,5764.5,5764.5,5764.5,0],["2016-07-05",5764.5,5764.5,5764.5,5764.5,0],["2016-07-06",5764.5,5764.5,5764.5,5764.5,0],["2016-07-07",5764.5,5764.5,5764.5,5764.5,0],["2016-07-08",5764.5,5764.5,5764.5,5764.5,0],["2016-07-11",5764.5,5764.5,5764.5,5764.5,0],["2016-07-12",5764.5,5764.5,5764.5,5764.5,0],["2016-07-13",5764.5,5764.5,5764.5,5764.5,0],["2016-07-14",6609.3,6609.3,6609.3,6609.3,100],["2016-07-15",6708.69,6708.69,6708.69,6708.69,100],["2016-07-18",6708.69,6708.69,6708.69,6708.69,0],["2016-07-19",6708.69,6708.69,6708.69,6708.69,0],["2016-07-20",6708.69,6708.69,6708.69,6708.69,0],["2016-07-21",6708.69,6708.69,6708.69,6708.69,0],["2016-07-22",6708.69,6708.69,6708.69,6708.69,0],["2016-07-25",6708.69,6708.69,6708.69,6708.69,0],["2016-07-26",6708.69,6708.69,6708.69,6708.69,0],["2016-07-27",6708.69,6708.69,6708.69,6708.69,0],["2016-07-28",6708.69,6708.69,6708.69,6708.69,0],["2016-07-29",6708.69,6708.69,6708.69,6708.69,0],["2016-08-01",6708.69,6708.69,6708.69,6708.69,0],["2016-08-02",6708.69,6708.69,6708.69,6708.69,0],["2016-08-03",6708.69,6708.69,6708.69,6708.69,0],["2016-08-04",6708.69,6708.69,6708.69,6708.69,0],["2016-08-05",6708.69,6708.69,6708.69,6708.69,0],["2016-08-08",6708.69,6708.69,6708.69,6708.69,0],["2016-08-09",6708.69,6708.69,6708.69,6708.69,0],["2016-08-10",6708.69,6708.69,6708.69,6708.69,0],["2016-08-11",6708.69,6708.69,6708.69,6708.69,0],["2016-08-12",6708.69,6708.69,6708.69,6708.69,0],["2016-08-15",6708.69,6708.69,6708.69,6708.69,0],["2016-08-16",6708.69,6708.69,6708.69,6708.69,0],["2016-08-17",6708.69,6708.69,6708.69,6708.69,0],["2016-08-18",6708.69,6708.69,6708.69,6708.69,0],["2016-08-19",6708.69,6708.69,6708.69,6708.69,0],["2016-08-22",6708.69,6708.69,6708.69,6708.69,0],["2016-08-23",6708.69,6708.69,6708.69,6708.69,0],["2016-08-24",6708.69,6708.69,6708.69,6708.69,0],["2016-08-25",6708.69,6708.69,6708.69,6708.69,0],["2016-08-26",6708.69,6708.69,6708.69,6708.69,0],["2016-08-29",6708.69,6708.69,6708.69,6708.69,0],["2016-08-30",6708.69,6708.69,6708.69,6708.69,0],["2016-08-31",6708.69,6708.69,6708.69,6708.69,0],["2016-09-01",6708.69,6708.69,6708.69,6708.69,0],["2016-09-05",6708.69,6708.69,6708.69,6708.69,0],["2016-09-06",6708.69,6708.69,6708.69,6708.69,0],["2016-09-07",6708.69,6708.69,6708.69,6708.69,0],["2016-09-08",6708.69,6708.69,6708.69,6708.69,0],["2016-09-09",6708.69,6708.69,6708.69,6708.69,0],["2016-09-12",7454.1,9342.47,7454.1,9342.47,700],["2016-09-13",8746.14,8746.14,8746.14,8746.14,100],["2016-09-14",9889.1,9889.1,9889.1,9889.1,100],["2016-09-15",9889.1,9889.1,9889.1,9889.1,0],["2016-09-16",9889.1,9889.1,9889.1,9889.1,0],["2016-09-19",9889.1,9889.1,9889.1,9889.1,0],["2016-09-20",9889.1,9889.1,9889.1,9889.1,0],["2016-09-21",9889.1,9889.1,9889.1,9889.1,0],["2016-09-22",8447.98,8447.98,8447.98,8447.98,100],["2016-09-23",9640.63,9640.63,9640.63,9640.63,100],["2016-09-26",9640.63,9640.63,9640.63,9640.63,0],["2016-09-27",9640.63,9640.63,9640.63,9640.63,0],["2016-09-28",9640.63,9640.63,9640.63,9640.63,0],["2016-09-29",9640.63,9640.63,9640.63,9640.63,0],["2016-09-30",9640.63,9640.63,9640.63,9640.63,0],["2016-10-03",9640.63,9640.63,9640.63,9640.63,0],["2016-10-04",9640.63,9640.63,9640.63,9640.63,0],["2016-10-05",9640.63,9640.63,9640.63,9640.63,0],["2016-10-06",9640.63,9640.63,9640.63,9640.63,0],["2016-10-07",8199.51,8199.51,8199.51,8199.51,400],["2016-10-10",9342.47,9342.47,9342.47,9342.47,100],["2016-10-11",7951.04,7951.04,7951.04,7951.04,100],["2016-10-12",7951.04,7951.04,7951.04,7951.04,0],["2016-10-13",9094.0,9094.0,9094.0,9094.0,100],["2016-10-14",9889.1,9889.1,9889.1,9889.1,100],["2016-10-17",8447.98,8447.98,8447.98,8447.98,1500],["2016-10-18",9640.63,9640.63,8447.98,8447.98,200],["2016-10-19",10336.35,10336.35,10336.35,10336.35,100],["2016-10-20",10336.35,10336.35,10336.35,10336.35,0],["2016-10-21",10336.35,10336.35,10336.35,10336.35,0],["2016-10-24",10336.35,10336.35,10336.35,10336.35,0],["2016-10-25",10336.35,10336.35,10336.35,10336.35,0],["2016-10-26",10336.35,10336.35,10336.35,10336.35,0],["2016-10-27",10336.35,10336.35,10336.35,10336.35,0],["2016-10-28",10336.35,10336.35,10336.35,10336.35,0],["2016-10-31",10336.35,10336.35,10336.35,10336.35,0],["2016-11-01",8795.83,8795.83,8795.83,8795.83,100],["2016-11-02",7503.79,10038.18,7503.79,10038.18,300],["2016-11-03",9193.39,9193.39,9193.39,9193.39,0],["2016-11-04",10485.43,10485.43,10485.43,10485.43,100],["2016-11-07",10485.43,10485.43,10485.43,10485.43,0],["2016-11-08",10485.43,10485.43,10485.43,10485.43,0],["2016-11-09",10485.43,10485.43,10485.43,10485.43,0],["2016-11-10",10485.43,10485.43,10485.43,10485.43,0],["2016-11-11",8944.92,8944.92,8944.92,8944.92,100],["2016-11-14",9889.1,9889.1,7603.18,7603.18,1200],["2016-11-15",6708.69,6708.69,6658.99,6658.99,1700],["2016-11-16",6460.22,6460.22,6460.22,6460.22,4000],["2016-11-17",6509.91,6509.91,6509.91,6509.91,0],["2016-11-18",6509.91,6509.91,6509.91,6509.91,0],["2016-11-21",6509.91,6509.91,6509.91,6509.91,0],["2016-11-22",6509.91,6509.91,6509.91,6509.91,0],["2016-11-23",6509.91,6509.91,6509.91,6509.91,0],["2016-11-24",6509.91,6509.91,6509.91,6509.91,0],["2016-11-25",6509.91,6509.91,6509.91,6509.91,0],["2016-11-28",6012.97,6012.97,6012.97,6012.97,100],["2016-11-29",6857.77,6857.77,6857.77,6857.77,100],["2016-11-30",6559.61,6559.61,6460.22,6460.22,5100],["2016-12-01",6708.69,6708.69,6658.99,6658.99,1100],["2016-12-02",6758.38,6758.38,6460.22,6460.22,10000],["2016-12-05",6658.99,6658.99,6658.99,6658.99,0],["2016-12-06",7603.18,7603.18,7603.18,7603.18,100],["2016-12-07",8398.28,8398.28,6509.91,8398.28,10200],["2016-12-08",6559.61,6559.61,6559.61,6559.61,0],["2016-12-09",6559.61,6559.61,6559.61,6559.61,0],["2016-12-12",6559.61,6559.61,6559.61,6559.61,0],["2016-12-13",6559.61,6559.61,6559.61,6559.61,0],["2016-12-14",6559.61,6559.61,6559.61,6559.61,0],["2016-12-15",6559.61,6559.61,6559.61,6559.61,0],["2016-12-16",6559.61,6559.61,6559.61,6559.61,0],["2016-12-19",6708.69,6708.69,6708.69,6708.69,100],["2016-12-20",6708.69,6708.69,6708.69,6708.69,0],["2016-12-21",6708.69,6708.69,6708.69,6708.69,0],["2016-12-22",6708.69,6708.69,6708.69,6708.69,0],["2016-12-23",6012.97,6012.97,6012.97,6012.97,100],["2016-12-26",6012.97,6012.97,6012.97,6012.97,0],["2016-12-27",6907.46,6907.46,6907.46,6907.46,100],["2016-12-28",6609.3,6609.3,6609.3,6609.3,100],["2016-12-29",6609.3,6609.3,6609.3,6609.3,0],["2016-12-30",6609.3,6609.3,6609.3,6609.3,0],["2017-01-03",6609.3,6609.3,6609.3,6609.3,0],["2017-01-04",6509.91,6509.91,6509.91,6509.91,100],["2017-01-05",6509.91,6509.91,6509.91,6509.91,0],["2017-01-06",6857.77,6857.77,6857.77,6857.77,100],["2017-01-09",6857.77,6857.77,6857.77,6857.77,0],["2017-01-10",6857.77,6857.77,6857.77,6857.77,0],["2017-01-11",6857.77,6857.77,6857.77,6857.77,0],["2017-01-12",6857.77,6857.77,6857.77,6857.77,0],["2017-01-13",6857.77,6857.77,6857.77,6857.77,0],["2017-01-16",6857.77,6857.77,6857.77,6857.77,0],["2017-01-17",6857.77,6857.77,6857.77,6857.77,0],["2017-01-18",6509.91,6509.91,6509.91,6509.91,100],["2017-01-19",6509.91,6509.91,6509.91,6509.91,0],["2017-01-20",6509.91,6509.91,6509.91,6509.91,0],["2017-01-23",6509.91,6509.91,6509.91,6509.91,0],["2017-01-24",7056.54,7056.54,7056.54,7056.54,100],["2017-01-25",7106.24,7106.24,7056.54,7056.54,200],["2017-02-02",7106.24,7106.24,7106.24,7106.24,0],["2017-02-03",7106.24,7106.24,7106.24,7106.24,0],["2017-02-06",7106.24,7106.24,7106.24,7106.24,0],["2017-02-07",7454.1,7454.1,7454.1,7454.1,100],["2017-02-08",7702.57,7702.57,7702.57,7702.57,100],["2017-02-09",7752.26,7752.26,7255.32,7255.32,600],["2017-02-10",7255.32,7255.32,6857.77,6857.77,200],["2017-02-13",7056.54,7056.54,7056.54,7056.54,0],["2017-02-14",7056.54,7056.54,7056.54,7056.54,0],["2017-02-15",6509.91,6509.91,6509.91,6509.91,100],["2017-02-16",6509.91,6509.91,6509.91,6509.91,0],["2017-02-17",6509.91,6509.91,6509.91,6509.91,0],["2017-02-20",6509.91,6509.91,6509.91,6509.91,0],["2017-02-21",6509.91,6509.91,6509.91,6509.91,0],["2017-02-22",6509.91,6509.91,6509.91,6509.91,0],["2017-02-23",6509.91,6509.91,6509.91,6509.91,0],["2017-02-24",6509.91,6509.91,6509.91,6509.91,0],["2017-02-27",6509.91,6509.91,6509.91,6509.91,0],["2017-02-28",6509.91,6509.91,6509.91,6509.91,0],["2017-03-01",6509.91,6509.91,6509.91,6509.91,0],["2017-03-02",6509.91,6509.91,6509.91,6509.91,0],["2017-03-03",6509.91,6509.91,6509.91,6509.91,0],["2017-03-06",6509.91,6509.91,6509.91,6509.91,0],["2017-03-07",7454.1,7454.1,7454.1,7454.1,100],["2017-03-08",7255.32,7255.32,7006.85,7006.85,200],["2017-03-09",7155.93,7155.93,7155.93,7155.93,0],["2017-03-10",7155.93,7155.93,7155.93,7155.93,0],["2017-03-13",7155.93,7155.93,7155.93,7155.93,0],["2017-03-14",7155.93,7155.93,7155.93,7155.93,0],["2017-03-15",7155.93,7155.93,7155.93,7155.93,0],["2017-03-16",7155.93,7155.93,7155.93,7155.93,0],["2017-03-17",7155.93,7155.93,7155.93,7155.93,0],["2017-03-20",7155.93,7155.93,7155.93,7155.93,0],["2017-03-21",7155.93,7155.93,7155.93,7155.93,0],["2017-03-22",7155.93,7155.93,7155.93,7155.93,0],["2017-03-23",7155.93,7155.93,7155.93,7155.93,0],["2017-03-24",7155.93,7155.93,7155.93,7155.93,0],["2017-03-27",7155.93,7155.93,7155.93,7155.93,0],["2017-03-28",7155.93,7155.93,7155.93,7155.93,0],["2017-03-29",7155.93,7155.93,7155.93,7155.93,0],["2017-03-30",6162.05,6162.05,6162.05,6162.05,100],["2017-03-31",6162.05,6162.05,6162.05,6162.05,0],["2017-04-03",7056.54,7056.54,7056.54,7056.54,4000],["2017-04-04",7056.54,7056.54,7056.54,7056.54,0],["2017-04-05",7056.54,7056.54,7056.54,7056.54,0],["2017-04-07",7056.54,7056.54,7056.54,7056.54,0],["2017-04-10",7056.54,7056.54,7056.54,7056.54,0],["2017-04-11",7056.54,7056.54,7056.54,7056.54,0],["2017-04-12",7056.54,7056.54,7056.54,7056.54,0],["2017-04-13",7056.54,7056.54,7056.54,7056.54,0],["2017-04-14",7056.54,7056.54,7056.54,7056.54,0],["2017-04-17",7056.54,7056.54,7056.54,7056.54,0],["2017-04-18",7056.54,7056.54,7056.54,7056.54,0],["2017-04-19",7056.54,7056.54,7056.54,7056.54,0],["2017-04-20",7056.54,7056.54,7056.54,7056.54,0],["2017-04-21",7056.54,7056.54,7056.54,7056.54,0],["2017-04-24",7056.54,7056.54,7056.54,7056.54,0],["2017-04-25",7056.54,7056.54,7056.54,7056.54,0],["2017-04-26",7702.57,7702.57,7702.57,7702.57,1900],["2017-04-27",8845.53,8845.53,8845.53,8845.53,100],["2017-04-28",9938.8,9938.8,9938.8,9938.8,100],["2017-05-03",11379.92,11379.92,11379.92,11379.92,100],["2017-05-04",11379.92,11379.92,11379.92,11379.92,0],["2017-05-05",11379.92,11379.92,11379.92,11379.92,0],["2017-05-08",11379.92,11379.92,11379.92,11379.92,0],["2017-05-09",11379.92,11379.92,11379.92,11379.92,0],["2017-05-10",11379.92,11379.92,11379.92,11379.92,0],["2017-05-11",11379.92,11379.92,11379.92,11379.92,0],["2017-05-12",11379.92,11379.92,11379.92,11379.92,0],["2017-05-15",11379.92,11379.92,11379.92,11379.92,0],["2017-05-16",11379.92,11379.92,11379.92,11379.92,0],["2017-05-17",11379.92,11379.92,11379.92,11379.92,0],["2017-05-18",11379.92,11379.92,11379.92,11379.92,0],["2017-05-19",11379.92,11379.92,11379.92,11379.92,0],["2017-05-22",11379.92,11379.92,11379.92,11379.92,0],["2017-05-23",11379.92,11379.92,11379.92,11379.92,0],["2017-05-24",11379.92,11379.92,11379.92,11379.92,0],["2017-05-25",9690.33,9690.33,9690.33,9690.33,9000],["2017-05-26",9690.33,9690.33,9690.33,9690.33,0],["2017-05-29",9690.33,9690.33,9690.33,9690.33,0],["2017-05-30",9690.33,9690.33,9690.33,9690.33,0],["2017-05-31",9690.33,9690.33,9690.33,9690.33,0],["2017-06-01",9690.33,9690.33,9690.33,9690.33,0],["2017-06-02",9690.33,9690.33,9690.33,9690.33,0],["2017-06-05",9690.33,9690.33,9690.33,9690.33,0],["2017-06-06",9690.33,9690.33,9690.33,9690.33,0],["2017-06-07",9690.33,9690.33,9690.33,9690.33,0],["2017-06-08",11067.09,11067.09,11067.09,11067.09,100],["2017-06-09",9425.56,9425.56,9425.56,9425.56,1500],["2017-06-12",9425.56,9425.56,9425.56,9425.56,100],["2017-06-13",9425.56,9425.56,9425.56,9425.56,0],["2017-06-14",9425.56,9425.56,9425.56,9425.56,0],["2017-06-15",10749.38,10749.38,10749.38,10749.38,100],["2017-06-16",9160.8,9160.8,9160.8,9160.8,100],["2017-06-19",9160.8,9160.8,9160.8,9160.8,0],["2017-06-20",10431.66,10431.66,10431.66,10431.66,100],["2017-06-21",8896.04,8896.04,8896.04,8896.04,100],["2017-06-22",8896.04,8896.04,8896.04,8896.04,0],["2017-06-23",8896.04,8896.04,8896.04,8896.04,0],["2017-06-26",8896.04,8896.04,8896.04,8896.04,0],["2017-06-27",8896.04,8896.04,8896.04,8896.04,0],["2017-06-28",8896.04,8896.04,8896.04,8896.04,0],["2017-06-29",10166.9,10166.9,8737.18,8737.18,1700],["2017-06-30",10113.95,10113.95,10113.95,10113.95,100],["2017-07-03",10113.95,10113.95,10113.95,10113.95,0],["2017-07-04",11543.67,11543.67,8631.27,8631.27,2200],["2017-07-05",8896.04,8896.04,8896.04,8896.04,0],["2017-07-06",7784.03,7784.03,7784.03,7784.03,3000],["2017-07-07",7201.55,7201.55,7201.55,7201.55,100],["2017-07-10",7201.55,7201.55,7201.55,7201.55,0],["2017-07-11",8260.61,8260.61,8260.61,8260.61,100],["2017-07-12",7095.65,8578.32,7095.65,7836.98,4200],["2017-07-13",9266.7,9266.7,9266.7,9266.7,5000],["2017-07-14",8048.8,8048.8,8048.8,8048.8,100],["2017-07-17",9213.75,9213.75,9213.75,9213.75,100],["2017-07-18",8790.13,10008.04,8790.13,10008.04,7000],["2017-07-19",8260.61,9796.23,8260.61,9796.23,1100],["2017-07-20",8260.61,9584.42,8260.61,9584.42,2100],["2017-07-21",8154.7,9902.14,8154.7,9902.14,5100],["2017-07-24",9849.18,9849.18,9849.18,9849.18,0],["2017-07-25",8472.42,9425.56,8472.42,9425.56,1200],["2017-07-26",9372.61,9372.61,9372.61,9372.61,0],["2017-07-27",8048.8,9213.75,8048.8,9213.75,2100],["2017-07-28",7995.84,7995.84,7995.84,7995.84,100],["2017-07-31",8948.99,8948.99,8948.99,8948.99,2000],["2017-08-01",9160.8,9160.8,9160.8,9160.8,2000],["2017-08-02",9160.8,9160.8,9160.8,9160.8,0],["2017-08-03",7942.89,7942.89,7942.89,7942.89,9900],["2017-08-04",7995.84,7995.84,7995.84,7995.84,0],["2017-08-07",9001.94,9001.94,9001.94,9001.94,20100],["2017-08-08",9001.94,9001.94,9001.94,9001.94,0],["2017-08-09",7995.84,8419.46,7995.84,8101.75,2200],["2017-08-10",8260.61,8260.61,8260.61,8260.61,0],["2017-08-11",7995.84,7995.84,7995.84,7995.84,100],["2017-08-14",7995.84,7995.84,7995.84,7995.84,0],["2017-08-15",8048.8,8048.8,8048.8,8048.8,200],["2017-08-16",7201.55,7201.55,7201.55,7201.55,100],["2017-08-17",6936.79,6936.79,6936.79,6936.79,100],["2017-08-18",6936.79,6936.79,6936.79,6936.79,0],["2017-08-21",6936.79,6936.79,6936.79,6936.79,0],["2017-08-22",7942.89,7942.89,7942.89,7942.89,100],["2017-08-23",6936.79,6936.79,6936.79,6936.79,100],["2017-08-24",6936.79,6936.79,6936.79,6936.79,0],["2017-08-25",6936.79,6936.79,6936.79,6936.79,0],["2017-08-28",6936.79,6936.79,6936.79,6936.79,0],["2017-08-29",6936.79,6936.79,6936.79,6936.79,0],["2017-08-30",6936.79,6936.79,6936.79,6936.79,0],["2017-08-31",7942.89,7942.89,7942.89,7942.89,100],["2017-09-01",6830.89,8101.75,6830.89,8101.75,300],["2017-09-05",8366.51,8366.51,7519.27,7519.27,200],["2017-09-06",6989.74,6989.74,6989.74,6989.74,100],["2017-09-07",6936.79,7995.84,6936.79,7995.84,300],["2017-09-08",7201.55,7201.55,7201.55,7201.55,100],["2017-09-11",7201.55,7201.55,7201.55,7201.55,0],["2017-09-12",6936.79,8260.61,6936.79,7519.27,300],["2017-09-13",6936.79,6936.79,6936.79,6936.79,100],["2017-09-14",6936.79,6936.79,6936.79,6936.79,0],["2017-09-15",6936.79,6936.79,6936.79,6936.79,0],["2017-09-18",6936.79,6936.79,6936.79,6936.79,0],["2017-09-19",6936.79,6936.79,6936.79,6936.79,0],["2017-09-20",6936.79,6936.79,6936.79,6936.79,0],["2017-09-21",6936.79,6936.79,6936.79,6936.79,0],["2017-09-22",6936.79,6936.79,6936.79,6936.79,0],["2017-09-25",6936.79,6936.79,6936.79,6936.79,0],["2017-09-26",7466.32,7466.32,7413.36,7466.32,1200],["2017-09-27",7466.32,7466.32,7466.32,7466.32,0],["2017-09-28",7466.32,7466.32,7466.32,7466.32,0],["2017-09-29",6936.79,6936.79,6936.79,6936.79,100],["2017-10-02",6936.79,6936.79,6936.79,6936.79,1200],["2017-10-03",6936.79,6936.79,6936.79,6936.79,0],["2017-10-04",6936.79,6936.79,6936.79,6936.79,0],["2017-10-05",6936.79,6936.79,6936.79,6936.79,0],["2017-10-06",6936.79,6936.79,6936.79,6936.79,0],["2017-10-09",6936.79,6936.79,6936.79,6936.79,0],["2017-10-10",6936.79,6936.79,6936.79,6936.79,0],["2017-10-11",7413.36,7413.36,7413.36,7413.36,2700],["2017-10-12",7413.36,7413.36,7413.36,7413.36,0],["2017-10-13",7413.36,7413.36,7413.36,7413.36,0],["2017-10-16",8313.56,8313.56,8313.56,8313.56,100],["2017-10-17",7466.32,7466.32,7466.32,7466.32,100],["2017-10-18",7466.32,7466.32,7466.32,7466.32,0],["2017-10-19",7995.84,7995.84,7995.84,7995.84,1200],["2017-10-20",7995.84,7995.84,7995.84,7995.84,600],["2017-10-23",7995.84,7995.84,7995.84,7995.84,0],["2017-10-24",7995.84,7995.84,7995.84,7995.84,100],["2017-10-25",7995.84,7995.84,7995.84,7995.84,0],["2017-10-26",7625.17,7625.17,7625.17,7625.17,100],["2017-10-27",7625.17,7625.17,7625.17,7625.17,0],["2017-10-30",7625.17,7625.17,7625.17,7625.17,0],["2017-10-31",7625.17,7625.17,7625.17,7625.17,0],["2017-11-01",7625.17,7625.17,7625.17,7625.17,0],["2017-11-02",7625.17,7625.17,7625.17,7625.17,0],["2017-11-03",7625.17,7625.17,7625.17,7625.17,0],["2017-11-06",7625.17,7625.17,7625.17,7625.17,0],["2017-11-07",7625.17,7625.17,7625.17,7625.17,0],["2017-11-08",7625.17,7625.17,7625.17,7625.17,0],["2017-11-09",7625.17,7625.17,7625.17,7625.17,0],["2017-11-10",7466.32,7466.32,7466.32,7466.32,100],["2017-11-13",7466.32,7466.32,7466.32,7466.32,0],["2017-11-14",7466.32,7466.32,7466.32,7466.32,0],["2017-11-15",8101.75,8101.75,7942.89,7942.89,300],["2017-11-16",7995.84,7995.84,7995.84,7995.84,0],["2017-11-17",7254.51,7254.51,7254.51,7254.51,100],["2017-11-20",7254.51,7254.51,7254.51,7254.51,0],["2017-11-21",7254.51,7254.51,7254.51,7254.51,0],["2017-11-22",7254.51,7254.51,7254.51,7254.51,0],["2017-11-23",7254.51,7254.51,7254.51,7254.51,0],["2017-11-24",7254.51,7254.51,7254.51,7254.51,0],["2017-11-27",7995.84,8313.56,7995.84,8207.65,6400],["2017-11-28",8207.65,8207.65,8207.65,8207.65,3200],["2017-11-29",8207.65,8207.65,8207.65,8207.65,0],["2017-11-30",8207.65,8207.65,8207.65,8207.65,0],["2017-12-01",8048.8,8048.8,8048.8,8048.8,2000],["2017-12-04",8048.8,8048.8,8048.8,8048.8,0],["2017-12-05",8048.8,8048.8,8048.8,8048.8,0],["2017-12-06",8048.8,8048.8,8048.8,8048.8,0],["2017-12-07",7942.89,7942.89,7942.89,7942.89,1200],["2017-12-08",7942.89,7942.89,7942.89,7942.89,0],["2017-12-11",7942.89,7942.89,7942.89,7942.89,0],["2017-12-12",7942.89,7942.89,7942.89,7942.89,0],["2017-12-13",7942.89,7942.89,7942.89,7942.89,0],["2017-12-14",7942.89,7942.89,7942.89,7942.89,0],["2017-12-15",7942.89,7942.89,7942.89,7942.89,100],["2017-12-18",7942.89,7942.89,7942.89,7942.89,2628],["2017-12-19",7942.89,7942.89,7942.89,7942.89,0],["2017-12-20",7942.89,7942.89,7942.89,7942.89,0],["2017-12-21",7942.89,7942.89,7942.89,7942.89,700],["2017-12-22",7942.89,7942.89,7942.89,7942.89,0],["2017-12-25",7942.89,7942.89,7942.89,7942.89,0],["2017-12-26",7942.89,7942.89,7942.89,7942.89,100],["2017-12-27",7942.89,7942.89,7942.89,7942.89,0],["2017-12-28",7942.89,7942.89,7942.89,7942.89,0],["2017-12-29",7942.89,7942.89,7942.89,7942.89,0],["2018-01-02",7942.89,7942.89,7942.89,7942.89,0],["2018-01-03",7942.89,7942.89,7942.89,7942.89,3000],["2018-01-04",7942.89,7942.89,7942.89,7942.89,0],["2018-01-05",7942.89,7942.89,7942.89,7942.89,0],["2018-01-08",7942.89,7942.89,7942.89,7942.89,0],["2018-01-09",7942.89,7942.89,7942.89,7942.89,0],["2018-01-10",7942.89,7942.89,7942.89,7942.89,0],["2018-01-11",7942.89,7942.89,7942.89,7942.89,0],["2018-01-12",7942.89,7942.89,7942.89,7942.89,0],["2018-01-15",7942.89,7942.89,7942.89,7942.89,0],["2018-01-16",7942.89,7942.89,7942.89,7942.89,0],["2018-01-17",8472.42,8472.42,7995.84,7995.84,7000],["2018-01-18",7995.84,7995.84,7995.84,7995.84,0],["2018-01-19",7995.84,7995.84,7995.84,7995.84,0],["2018-01-22",7995.84,7995.84,7995.84,7995.84,0],["2018-01-23",7995.84,7995.84,7995.84,7995.84,0],["2018-01-24",7995.84,7995.84,7995.84,7995.84,0],["2018-01-25",7995.84,7995.84,7995.84,7995.84,0],["2018-01-26",7201.55,7201.55,7201.55,7201.55,100],["2018-01-29",7201.55,7201.55,7201.55,7201.55,0],["2018-01-30",7201.55,7201.55,7201.55,7201.55,0],["2018-01-31",7201.55,7201.55,7201.55,7201.55,0],["2018-02-01",7731.08,8260.61,7731.08,8260.61,1100],["2018-02-02",8207.65,8207.65,8207.65,8207.65,1000],["2018-02-05",8207.65,8207.65,8207.65,8207.65,0],["2018-02-06",8207.65,8207.65,8207.65,8207.65,0],["2018-02-07",8207.65,8207.65,8207.65,8207.65,0],["2018-02-08",8207.65,8207.65,8207.65,8207.65,1000],["2018-02-09",8207.65,8207.65,8207.65,8207.65,0],["2018-02-12",8207.65,8207.65,8207.65,8207.65,0],["2018-02-13",8207.65,8207.65,8207.65,8207.65,0],["2018-02-21",8207.65,8207.65,8207.65,8207.65,0],["2018-02-22",8207.65,8207.65,8207.65,8207.65,0],["2018-02-23",8207.65,8207.65,8207.65,8207.65,0],["2018-02-26",8207.65,8207.65,8207.65,8207.65,0],["2018-02-27",8207.65,8207.65,8207.65,8207.65,0],["2018-02-28",8207.65,8207.65,8207.65,8207.65,0],["2018-03-01",8207.65,8207.65,8207.65,8207.65,0],["2018-03-02",8207.65,8207.65,8207.65,8207.65,27],["2018-03-05",8207.65,8207.65,8207.65,8207.65,0],["2018-03-06",8207.65,8207.65,8207.65,8207.65,0],["2018-03-07",9372.61,9372.61,9372.61,9372.61,100],["2018-03-08",7995.84,10696.43,7995.84,10696.43,200],["2018-03-09",9372.61,9372.61,9372.61,9372.61,0],["2018-03-12",8101.75,8101.75,8101.75,8101.75,200],["2018-03-13",8101.75,8101.75,8101.75,8101.75,0],["2018-03-14",8101.75,8101.75,8101.75,8101.75,0],["2018-03-15",8101.75,8101.75,8101.75,8101.75,0],["2018-03-16",8101.75,8101.75,8101.75,8101.75,0],["2018-03-19",8101.75,8101.75,8101.75,8101.75,0],["2018-03-20",8101.75,8101.75,8101.75,8101.75,0],["2018-03-21",8101.75,8101.75,8101.75,8101.75,0],["2018-03-22",9266.7,9266.7,8207.65,8207.65,3100],["2018-03-23",9213.75,9213.75,9213.75,9213.75,0],["2018-03-26",8260.61,8260.61,8260.61,8260.61,100],["2018-03-27",8260.61,8260.61,8260.61,8260.61,0],["2018-03-28",8260.61,8260.61,8260.61,8260.61,0],["2018-03-29",8260.61,8260.61,8260.61,8260.61,0],["2018-03-30",7042.7,7042.7,7042.7,7042.7,100],["2018-04-02",7042.7,7042.7,7042.7,7042.7,0],["2018-04-03",7042.7,7042.7,7042.7,7042.7,0],["2018-04-04",7042.7,7042.7,7042.7,7042.7,0],["2018-04-05",8048.8,8048.8,8048.8,8048.8,100],["2018-04-06",8048.8,8048.8,8048.8,8048.8,0],["2018-04-09",8048.8,8048.8,8048.8,8048.8,0],["2018-04-10",8048.8,8048.8,8048.8,8048.8,0],["2018-04-11",8048.8,8048.8,8048.8,8048.8,0],["2018-04-12",8048.8,8048.8,8048.8,8048.8,0],["2018-04-13",8048.8,8048.8,8048.8,8048.8,0],["2018-04-16",8048.8,8048.8,8048.8,8048.8,0],["2018-04-17",8048.8,8048.8,8048.8,8048.8,0],["2018-04-18",7148.6,7148.6,7148.6,7148.6,100],["2018-04-19",7148.6,7148.6,7148.6,7148.6,0],["2018-04-20",8207.65,8207.65,8207.65,8207.65,8900],["2018-04-23",8207.65,8207.65,8207.65,8207.65,0],["2018-04-24",8207.65,8207.65,8207.65,8207.65,0],["2018-04-26",8207.65,8207.65,8207.65,8207.65,0],["2018-04-27",8207.65,8207.65,8207.65,8207.65,0],["2018-05-02",8207.65,8207.65,8207.65,8207.65,0],["2018-05-03",8207.65,8207.65,8207.65,8207.65,0],["2018-05-04",8207.65,8207.65,8207.65,8207.65,0],["2018-05-07",8207.65,8207.65,8207.65,8207.65,0],["2018-05-08",8207.65,8207.65,8207.65,8207.65,0],["2018-05-09",8207.65,8207.65,8207.65,8207.65,0],["2018-05-10",8207.65,8207.65,8207.65,8207.65,0],["2018-05-11",8207.65,8207.65,8207.65,8207.65,0],["2018-05-14",8207.65,8207.65,8207.65,8207.65,0],["2018-05-15",7942.89,9001.94,7942.89,9001.94,200],["2018-05-16",8472.42,8472.42,8472.42,8472.42,0],["2018-05-17",8472.42,8472.42,8472.42,8472.42,0],["2018-05-18",8472.42,8472.42,8472.42,8472.42,0],["2018-05-21",8472.42,8472.42,8472.42,8472.42,0],["2018-05-22",8472.42,8472.42,8472.42,8472.42,0],["2018-05-23",9266.7,9266.7,9266.7,9266.7,700],["2018-05-24",9266.7,9266.7,9266.7,9266.7,500],["2018-05-25",9266.7,9266.7,9266.7,9266.7,0],["2018-05-28",9266.7,9266.7,9266.7,9266.7,0],["2018-05-29",9266.7,9266.7,9266.7,9266.7,0],["2018-05-30",9266.7,9266.7,9266.7,9266.7,0],["2018-05-31",7889.94,7889.94,7889.94,7889.94,100],["2018-06-01",7889.94,7889.94,7889.94,7889.94,0],["2018-06-04",7889.94,7889.94,7889.94,7889.94,0],["2018-06-05",7889.94,7889.94,7889.94,7889.94,0],["2018-06-06",7889.94,7889.94,7889.94,7889.94,0],["2018-06-07",7889.94,7889.94,7889.94,7889.94,0],["2018-06-08",7889.94,7889.94,7889.94,7889.94,0],["2018-06-11",7889.94,7889.94,7889.94,7889.94,0],["2018-06-12",7889.94,7889.94,7889.94,7889.94,0],["2018-06-13",9054.89,9054.89,9054.89,9054.89,1500],["2018-06-14",8101.75,8101.75,8101.75,8101.75,100],["2018-06-15",8101.75,8101.75,8101.75,8101.75,0],["2018-06-18",8101.75,8101.75,8101.75,8101.75,0],["2018-06-19",8101.75,8101.75,8101.75,8101.75,0],["2018-06-20",9275.91,9275.91,9275.91,9275.91,1400],["2018-06-21",8043.04,8043.04,8043.04,8043.04,100],["2018-06-22",9217.21,9217.21,9217.21,9217.21,700],["2018-06-25",7984.33,8219.16,7984.33,8219.16,1100],["2018-06-26",8219.16,8219.16,8219.16,8219.16,0],["2018-06-27",8219.16,8219.16,8219.16,8219.16,0],["2018-06-28",8806.25,8806.25,8806.25,8806.25,2000],["2018-06-29",8806.25,8806.25,8806.25,8806.25,1000],["2018-07-02",8571.41,8571.41,8571.41,8571.41,1000],["2018-07-03",8571.41,8571.41,8571.41,8571.41,0],["2018-07-04",8806.25,8806.25,8806.25,8806.25,2600],["2018-07-05",8864.96,8864.96,8864.96,8864.96,100],["2018-07-06",8864.96,8864.96,8864.96,8864.96,0],["2018-07-09",8864.96,8864.96,8864.96,8864.96,0],["2018-07-10",8864.96,8864.96,8864.96,8864.96,0],["2018-07-11",8864.96,8864.96,8864.96,8864.96,0],["2018-07-12",8864.96,8864.96,8864.96,8864.96,0],["2018-07-13",8864.96,8864.96,8864.96,8864.96,0],["2018-07-16",8864.96,8864.96,8864.96,8864.96,0],["2018-07-17",8864.96,8864.96,8864.96,8864.96,0],["2018-07-18",8923.66,8982.37,8923.66,8982.37,1400],["2018-07-19",8982.37,8982.37,8982.37,8982.37,0],["2018-07-20",8982.37,8982.37,8982.37,8982.37,0],["2018-07-23",8982.37,8982.37,8982.37,8982.37,0],["2018-07-24",8982.37,8982.37,8982.37,8982.37,0],["2018-07-25",8982.37,8982.37,8982.37,8982.37,0],["2018-07-26",8982.37,8982.37,8982.37,8982.37,0],["2018-07-27",9628.16,9628.16,9628.16,9628.16,100],["2018-07-30",9628.16,9628.16,9628.16,9628.16,0],["2018-07-31",10097.83,10097.83,10097.83,10097.83,600],["2018-08-01",10097.83,10097.83,10097.83,10097.83,0],["2018-08-02",10097.83,10097.83,10097.83,10097.83,0],["2018-08-03",11154.58,11154.58,11154.58,11154.58,100],["2018-08-06",9569.46,9980.41,9569.46,9980.41,200],["2018-08-07",9804.29,9804.29,9804.29,9804.29,0],["2018-08-08",10156.54,10156.54,10156.54,10156.54,100],["2018-08-09",10156.54,10156.54,10156.54,10156.54,0],["2018-08-10",10391.37,10391.37,10391.37,10391.37,500],["2018-08-13",10391.37,10391.37,10391.37,10391.37,500],["2018-08-14",10567.5,10567.5,10567.5,10567.5,100],["2018-08-15",10567.5,10567.5,10567.5,10567.5,0],["2018-08-16",10567.5,10567.5,10567.5,10567.5,0],["2018-08-17",11154.58,11154.58,11154.58,11154.58,7600],["2018-08-20",11154.58,11154.58,11154.58,11154.58,0],["2018-08-21",11154.58,11154.58,11154.58,11154.58,0],["2018-08-22",12739.7,12739.7,12739.7,12739.7,100],["2018-08-23",10919.75,14559.66,10919.75,14559.66,400],["2018-08-24",11682.96,15616.41,11682.96,15616.41,400],["2018-08-27",14618.37,14618.37,14618.37,14618.37,0],["2018-08-28",15499.0,15499.0,15499.0,15499.0,100],["2018-08-29",13209.37,13209.37,13209.37,13209.37,400],["2018-08-30",11330.71,15088.04,11272.0,15088.04,10200],["2018-08-31",9863.0,12563.58,9863.0,12563.58,400],["2018-09-04",10215.25,10861.04,10215.25,10861.04,300],["2018-09-05",10626.21,10626.21,10626.21,10626.21,0],["2018-09-06",11682.96,11682.96,10861.04,10861.04,300],["2018-09-07",12739.7,12739.7,12739.7,12739.7,100],["2018-09-10",10919.75,12915.83,10919.75,12915.83,500],["2018-09-11",10978.46,10978.46,10978.46,10978.46,100],["2018-09-12",11682.96,11682.96,11682.96,11682.96,100],["2018-09-13",13326.79,13326.79,13326.79,13326.79,100],["2018-09-14",11389.41,15264.16,11389.41,15264.16,300],["2018-09-17",13972.58,13972.58,13972.58,13972.58,0],["2018-09-18",11917.79,15792.54,11917.79,15792.54,400],["2018-09-19",12681.0,12681.0,12681.0,12681.0,100],["2018-09-20",10978.46,14500.95,10978.46,14500.95,300],["2018-09-21",11330.71,11330.71,11330.71,11330.71,400],["2018-09-24",9863.0,12915.83,9863.0,12915.83,300],["2018-09-25",10332.66,13444.2,10332.66,13444.2,200],["2018-09-26",10273.96,10273.96,10273.96,10273.96,100],["2018-09-27",10273.96,10273.96,10273.96,10273.96,0],["2018-09-28",10273.96,10273.96,10273.96,10273.96,0],["2018-10-01",10273.96,10273.96,10273.96,10273.96,0],["2018-10-02",10273.96,10273.96,10273.96,10273.96,0],["2018-10-03",11741.66,11741.66,11741.66,11741.66,100],["2018-10-04",10156.54,12739.7,10156.54,12739.7,200],["2018-10-05",10097.83,12270.04,10097.83,12270.04,200],["2018-10-08",10097.83,12798.41,10097.83,12798.41,200],["2018-10-09",10156.54,10156.54,10156.54,10156.54,100],["2018-10-10",10156.54,10156.54,10156.54,10156.54,0],["2018-10-11",11213.29,11213.29,11213.29,11213.29,100],["2018-10-12",9804.29,9804.29,9804.29,9804.29,100],["2018-10-15",9804.29,9804.29,9804.29,9804.29,0],["2018-10-16",9804.29,9804.29,9804.29,9804.29,0],["2018-10-17",10861.04,10861.04,10861.04,10861.04,100],["2018-10-18",9452.04,9686.87,9452.04,9686.87,200],["2018-10-19",9569.46,9569.46,9569.46,9569.46,0],["2018-10-22",9569.46,9569.46,9569.46,9569.46,0],["2018-10-23",9569.46,9569.46,9569.46,9569.46,0],["2018-10-24",9569.46,9569.46,9569.46,9569.46,0],["2018-10-25",9569.46,9569.46,9569.46,9569.46,0],["2018-10-26",9569.46,9569.46,9569.46,9569.46,0],["2018-10-29",10802.33,10802.33,10802.33,10802.33,100],["2018-10-30",9275.91,12328.75,9275.91,11976.5,1400],["2018-10-31",9980.41,9980.41,9980.41,9980.41,500],["2018-11-01",9980.41,9980.41,9980.41,9980.41,0],["2018-11-02",9980.41,9980.41,9980.41,9980.41,0],["2018-11-05",10273.96,10273.96,10273.96,10273.96,600],["2018-11-06",10273.96,10273.96,10273.96,10273.96,0],["2018-11-07",10273.96,10273.96,10273.96,10273.96,0],["2018-11-08",10273.96,10273.96,10273.96,10273.96,0],["2018-11-09",10273.96,10273.96,10273.96,10273.96,0],["2018-11-12",10273.96,10273.96,10273.96,10273.96,500],["2018-11-13",10273.96,10273.96,10273.96,10273.96,0],["2018-11-14",10273.96,10273.96,10273.96,10273.96,0],["2018-11-15",10273.96,10273.96,10273.96,10273.96,0],["2018-11-16",10273.96,10273.96,10273.96,10273.96,200],["2018-11-19",10273.96,10273.96,10273.96,10273.96,2000],["2018-11-20",11682.96,11682.96,11682.96,11682.96,100],["2018-11-21",10156.54,13326.79,10156.54,13326.79,200],["2018-11-22",13268.08,13268.08,13268.08,13268.08,100],["2018-11-23",13268.08,13268.08,13268.08,13268.08,0],["2018-11-26",11330.71,11330.71,11330.71,11330.71,100],["2018-11-27",9804.29,9804.29,9804.29,9804.29,100],["2018-11-28",9804.29,9804.29,9804.29,9804.29,0],["2018-11-29",9804.29,9804.29,9804.29,9804.29,0],["2018-11-30",10391.37,10391.37,10391.37,10391.37,100],["2018-12-03",10391.37,10391.37,10391.37,10391.37,0],["2018-12-04",10391.37,10391.37,10391.37,10391.37,0],["2018-12-05",10391.37,10391.37,10391.37,10391.37,0],["2018-12-06",10391.37,10391.37,10391.37,10391.37,0],["2018-12-07",10391.37,10391.37,10391.37,10391.37,0],["2018-12-10",10391.37,10391.37,10391.37,10391.37,0],["2018-12-11",10391.37,10391.37,10391.37,10391.37,0],["2018-12-12",10391.37,10391.37,10391.37,10391.37,0],["2018-12-13",11859.08,11859.08,11859.08,11859.08,200],["2018-12-14",10097.83,12270.04,10097.83,12270.04,300],["2018-12-17",9863.0,10039.12,9863.0,10039.12,1500],["2018-12-18",11448.12,11448.12,11448.12,11448.12,100],["2018-12-19",9745.58,9745.58,9745.58,9745.58,100],["2018-12-20",9745.58,9745.58,9745.58,9745.58,0],["2018-12-21",11037.16,11037.16,11037.16,11037.16,100],["2018-12-24",9863.0,10567.5,9863.0,10156.54,300],["2018-12-25",10215.25,10215.25,10215.25,10215.25,0],["2018-12-26",10156.54,10156.54,10156.54,10156.54,800],["2018-12-27",10156.54,10156.54,10156.54,10156.54,0],["2018-12-28",11095.87,11095.87,10156.54,10156.54,2600],["2019-01-02",11448.12,11448.12,11448.12,11448.12,100],["2019-01-03",9863.0,11682.96,9863.0,11682.96,400],["2019-01-04",9863.0,9863.0,9863.0,9863.0,100],["2019-01-07",9863.0,9863.0,9863.0,9863.0,0],["2019-01-08",9863.0,9863.0,9863.0,9863.0,0],["2019-01-09",11213.29,11213.29,11095.87,11095.87,300],["2019-01-10",9510.75,9510.75,9510.75,9510.75,100],["2019-01-11",9510.75,9510.75,9510.75,9510.75,0],["2019-01-14",9510.75,9510.75,9510.75,9510.75,0],["2019-01-15",10861.04,10861.04,10861.04,10861.04,100],["2019-01-16",9745.58,9745.58,9745.58,9745.58,100],["2019-01-17",9745.58,9745.58,9745.58,9745.58,0],["2019-01-18",9745.58,9745.58,9745.58,9745.58,0],["2019-01-21",10919.75,10919.75,10919.75,10919.75,100],["2019-01-22",9334.62,11154.58,9334.62,11154.58,200],["2019-01-23",10273.96,10273.96,10273.96,10273.96,0],["2019-01-24",10273.96,10273.96,10273.96,10273.96,0],["2019-01-25",10861.04,10861.04,10861.04,10861.04,100],["2019-01-28",9275.91,9275.91,9275.91,9275.91,100],["2019-01-29",9275.91,9275.91,9275.91,9275.91,0],["2019-01-30",9275.91,9275.91,9275.91,9275.91,0],["2019-01-31",9275.91,9275.91,9275.91,9275.91,0],["2019-02-01",10097.83,10097.83,10097.83,10097.83,100],["2019-02-11",10097.83,10097.83,10097.83,10097.83,0],["2019-02-12",10097.83,10097.83,10097.83,10097.83,0],["2019-02-13",10097.83,10097.83,10097.83,10097.83,0],["2019-02-14",10097.83,10097.83,10097.83,10097.83,0],["2019-02-15",10097.83,10097.83,10097.83,10097.83,0],["2019-02-18",10273.96,10273.96,10156.54,10156.54,500],["2019-02-19",11506.83,11506.83,11506.83,11506.83,100],["2019-02-20",9980.41,9980.41,9980.41,9980.41,100],["2019-02-21",9980.41,9980.41,9980.41,9980.41,0],["2019-02-22",11389.41,11389.41,11389.41,11389.41,100],["2019-02-25",10156.54,10156.54,10156.54,10156.54,100],["2019-02-26",10743.62,10743.62,10743.62,10743.62,100],["2019-02-27",10743.62,11037.16,10743.62,11037.16,300],["2019-02-28",10861.04,10861.04,10861.04,10861.04,0],["2019-03-01",10861.04,10861.04,10861.04,10861.04,0],["2019-03-04",10861.04,10861.04,10861.04,10861.04,0],["2019-03-05",10861.04,10861.04,10861.04,10861.04,0],["2019-03-06",10861.04,10861.04,10861.04,10861.04,0],["2019-03-07",10861.04,10861.04,10861.04,10861.04,0],["2019-03-08",10861.04,10861.04,10861.04,10861.04,0],["2019-03-11",10861.04,10861.04,10861.04,10861.04,300],["2019-03-12",10861.04,10861.04,10861.04,10861.04,0],["2019-03-13",11741.66,11741.66,11741.66,11741.66,400],["2019-03-14",13444.2,13444.2,13444.2,13444.2,100],["2019-03-15",11448.12,15381.58,11448.12,15381.58,300],["2019-03-18",16086.08,16086.08,16086.08,16086.08,100],["2019-03-19",16086.08,16086.08,16086.08,16086.08,0],["2019-03-20",16086.08,16086.08,16086.08,16086.08,0],["2019-03-21",16086.08,16086.08,16086.08,16086.08,0],["2019-03-22",16086.08,16086.08,16086.08,16086.08,0],["2019-03-25",16086.08,16086.08,16086.08,16086.08,0],["2019-03-26",16086.08,16086.08,16086.08,16086.08,0],["2019-03-27",13679.04,13679.04,13679.04,13679.04,100],["2019-03-28",11741.66,15616.41,11741.66,15616.41,300],["2019-03-29",14324.83,14324.83,14324.83,14324.83,0],["2019-04-01",12211.33,12211.33,12211.33,12211.33,100],["2019-04-02",12974.54,12974.54,12974.54,12974.54,300],["2019-04-03",13150.66,13150.66,13150.66,13150.66,100],["2019-04-04",13150.66,13150.66,13150.66,13150.66,0],["2019-04-05",13150.66,13150.66,13150.66,13150.66,0],["2019-04-08",15088.04,15088.04,15088.04,15088.04,100],["2019-04-09",15088.04,15088.04,15088.04,15088.04,0],["2019-04-10",15088.04,15088.04,15088.04,15088.04,0],["2019-04-11",15088.04,15088.04,15088.04,15088.04,0],["2019-04-12",15088.04,15088.04,15088.04,15088.04,0],["2019-04-16",15088.04,15088.04,15088.04,15088.04,0],["2019-04-17",15088.04,15088.04,15088.04,15088.04,0],["2019-04-18",15088.04,15088.04,15088.04,15088.04,0],["2019-04-19",15088.04,15088.04,15088.04,15088.04,0],["2019-04-22",15088.04,15088.04,15088.04,15088.04,0],["2019-04-23",12857.12,12857.12,12857.12,12857.12,500],["2019-04-24",12739.7,12739.7,12739.7,12739.7,500],["2019-04-25",12446.16,12446.16,12446.16,12446.16,200],["2019-04-26",14266.12,14266.12,14266.12,14266.12,100],["2019-05-02",14266.12,14266.12,14266.12,14266.12,0],["2019-05-03",14266.12,14266.12,14266.12,14266.12,0],["2019-05-06",15205.45,15205.45,15205.45,15205.45,100],["2019-05-07",15205.45,15205.45,15205.45,15205.45,0],["2019-05-08",12974.54,12974.54,12974.54,12974.54,100],["2019-05-09",12974.54,12974.54,12974.54,12974.54,0],["2019-05-10",14911.91,14911.91,14559.66,14559.66,400],["2019-05-13",15499.0,15499.0,15499.0,15499.0,100],["2019-05-14",17729.91,17729.91,13209.37,13209.37,500],["2019-05-15",15088.04,15088.04,15088.04,15088.04,100],["2019-05-16",15088.04,15088.04,15088.04,15088.04,0],["2019-05-17",15088.04,15088.04,15088.04,15088.04,0],["2019-05-20",12857.12,12857.12,12857.12,12857.12,100],["2019-05-21",14324.83,14324.83,12915.83,12915.83,200],["2019-05-22",13620.33,13620.33,13620.33,13620.33,0],["2019-05-23",13620.33,13620.33,13620.33,13620.33,0],["2019-05-24",12622.29,12681.0,12622.29,12681.0,500],["2019-05-27",12622.29,12622.29,12622.29,12622.29,0],["2019-05-28",13033.25,13033.25,13033.25,13033.25,500],["2019-05-29",12974.54,12974.54,12974.54,12974.54,100],["2019-05-30",12974.54,12974.54,12974.54,12974.54,0],["2019-05-31",12974.54,12974.54,12974.54,12974.54,0],["2019-06-03",11037.16,13796.45,11037.16,12974.54,700],["2019-06-04",14442.25,14442.25,12974.54,12974.54,300],["2019-06-05",12446.16,12446.16,12446.16,12446.16,200],["2019-06-06",14207.41,14207.41,14207.41,14207.41,9800],["2019-06-07",14958.47,14958.47,14958.47,14958.47,100],["2019-06-10",16836.1,16836.1,16836.1,16836.1,100],["2019-06-11",14332.59,14332.59,14332.59,14332.59,300],["2019-06-12",13268.6,13268.6,13268.6,13268.6,9800],["2019-06-13",14833.29,14833.29,14833.29,14833.29,100],["2019-06-14",13268.6,13268.6,13268.6,13268.6,100],["2019-06-17",15208.82,15208.82,15208.82,15208.82,100],["2019-06-18",15208.82,15208.82,15208.82,15208.82,0],["2019-06-19",15208.82,15208.82,15208.82,15208.82,0],["2019-06-20",15208.82,15208.82,15208.82,15208.82,0],["2019-06-21",15208.82,15208.82,15208.82,15208.82,0],["2019-06-24",15208.82,15208.82,15208.82,15208.82,0],["2019-06-25",15208.82,15208.82,15208.82,15208.82,0],["2019-06-26",15208.82,15208.82,15208.82,15208.82,0],["2019-06-27",15208.82,15208.82,15208.82,15208.82,0],["2019-06-28",15646.93,15646.93,15646.93,15646.93,100],["2019-07-01",13331.18,13331.18,13331.18,13331.18,100],["2019-07-02",13331.18,13331.18,13331.18,13331.18,0],["2019-07-03",13331.18,13331.18,13331.18,13331.18,0],["2019-07-04",14958.47,14958.47,14958.47,14958.47,100],["2019-07-05",15584.34,15584.34,15021.05,15021.05,800],["2019-07-08",15083.64,15083.64,15083.64,15083.64,0],["2019-07-09",15083.64,15083.64,15083.64,15083.64,0],["2019-07-10",15083.64,15083.64,15083.64,15083.64,0],["2019-07-11",17211.62,17211.62,17211.62,17211.62,100],["2019-07-12",17211.62,17211.62,17211.62,17211.62,0],["2019-07-15",14645.53,14645.53,14645.53,14645.53,400],["2019-07-16",14395.18,14395.18,13143.42,13143.42,400],["2019-07-17",15396.58,15396.58,15396.58,15396.58,300],["2019-07-18",17587.15,17587.15,15646.93,15646.93,700],["2019-07-19",17274.21,17274.21,17274.21,17274.21,0],["2019-07-22",17274.21,17274.21,17274.21,17274.21,0],["2019-07-23",17274.21,17274.21,17274.21,17274.21,0],["2019-07-24",17274.21,17274.21,17274.21,17274.21,0],["2019-07-25",17274.21,17274.21,17274.21,17274.21,0],["2019-07-26",17274.21,17274.21,17274.21,17274.21,0],["2019-07-29",17274.21,17274.21,17274.21,17274.21,0],["2019-07-30",17274.21,17274.21,17274.21,17274.21,0],["2019-07-31",17274.21,17274.21,17274.21,17274.21,0],["2019-08-01",17274.21,17274.21,17274.21,17274.21,0],["2019-08-02",17274.21,17274.21,17274.21,17274.21,0],["2019-08-05",17274.21,17274.21,17274.21,17274.21,0],["2019-08-06",19777.72,19777.72,14708.11,14708.11,600],["2019-08-07",16961.27,16961.27,16961.27,16961.27,100],["2019-08-08",16961.27,16961.27,16961.27,16961.27,0],["2019-08-09",14457.76,14457.76,14457.76,14457.76,500],["2019-08-12",14457.76,14457.76,14457.76,14457.76,0],["2019-08-13",15584.34,15584.34,15584.34,15584.34,100],["2019-08-14",15584.34,15584.34,15584.34,15584.34,0],["2019-08-15",15584.34,15584.34,15584.34,15584.34,0],["2019-08-16",15584.34,15584.34,15584.34,15584.34,0],["2019-08-19",15584.34,15584.34,15584.34,15584.34,0],["2019-08-20",15584.34,15584.34,15584.34,15584.34,0],["2019-08-21",15584.34,15584.34,15584.34,15584.34,0],["2019-08-22",15584.34,15584.34,15584.34,15584.34,0],["2019-08-23",15584.34,15584.34,15584.34,15584.34,0],["2019-08-26",15584.34,15584.34,15584.34,15584.34,0],["2019-08-27",15021.05,15021.05,15021.05,15021.05,100],["2019-08-28",15021.05,15021.05,15021.05,15021.05,0],["2019-08-29",15021.05,15021.05,15021.05,15021.05,0],["2019-08-30",15021.05,15021.05,15021.05,15021.05,0],["2019-09-03",15021.05,15021.05,15021.05,15021.05,0],["2019-09-04",14395.18,14395.18,12893.07,12893.07,200],["2019-09-05",15584.34,15584.34,14144.83,14144.83,200],["2019-09-06",14895.88,14895.88,14895.88,14895.88,0],["2019-09-09",15521.75,15521.75,15521.75,15521.75,100],["2019-09-10",15521.75,15521.75,15521.75,15521.75,0],["2019-09-11",15521.75,15521.75,15521.75,15521.75,0],["2019-09-12",14395.18,14395.18,14395.18,14395.18,200],["2019-09-13",14395.18,14395.18,14395.18,14395.18,0],["2019-09-16",16210.22,16210.22,16210.22,16210.22,100],["2019-09-17",16210.22,16210.22,16210.22,16210.22,0],["2019-09-18",16210.22,16210.22,16210.22,16210.22,0],["2019-09-19",16210.22,16210.22,16210.22,16210.22,0],["2019-09-20",16210.22,16210.22,16210.22,16210.22,0],["2019-09-23",13894.47,13894.47,13894.47,13894.47,100],["2019-09-24",14833.29,14833.29,12392.37,12392.37,200],["2019-09-25",12329.78,14708.11,12329.78,12329.78,300],["2019-09-26",14958.47,14958.47,14395.18,14395.18,200],["2019-09-27",12517.54,14457.76,12517.54,14457.76,200],["2019-09-30",13518.95,13518.95,13518.95,13518.95,0],["2019-10-01",14019.65,14019.65,14019.65,14019.65,100],["2019-10-02",14019.65,14019.65,14019.65,14019.65,0],["2019-10-03",14019.65,14019.65,14019.65,14019.65,0],["2019-10-04",14019.65,14019.65,14019.65,14019.65,0],["2019-10-07",14019.65,14019.65,14019.65,14019.65,0],["2019-10-08",12329.78,12329.78,12329.78,12329.78,100],["2019-10-09",12329.78,12329.78,12329.78,12329.78,0],["2019-10-10",12329.78,12329.78,12329.78,12329.78,0],["2019-10-11",12329.78,12329.78,12329.78,12329.78,0],["2019-10-14",12454.96,12454.96,12454.96,12454.96,100],["2019-10-15",12454.96,12454.96,12454.96,12454.96,0],["2019-10-16",12454.96,12454.96,12454.96,12454.96,0],["2019-10-17",12454.96,12454.96,12454.96,12454.96,0],["2019-10-18",12454.96,12454.96,12454.96,12454.96,0],["2019-10-21",14144.83,14144.83,14144.83,14144.83,100],["2019-10-22",14144.83,14144.83,14144.83,14144.83,0],["2019-10-23",14082.24,14082.24,14082.24,14082.24,100],["2019-10-24",14082.24,14082.24,14082.24,14082.24,0],["2019-10-25",14082.24,14082.24,14082.24,14082.24,0],["2019-10-28",14082.24,14082.24,14082.24,14082.24,0],["2019-10-29",13769.3,13769.3,13769.3,13769.3,200],["2019-10-30",13769.3,13769.3,13769.3,13769.3,0],["2019-10-31",13769.3,13769.3,13769.3,13769.3,0],["2019-11-01",13769.3,13769.3,13769.3,13769.3,0],["2019-11-04",13769.3,13769.3,13769.3,13769.3,0],["2019-11-05",13769.3,13769.3,13769.3,13769.3,0],["2019-11-06",13769.3,13769.3,13769.3,13769.3,0],["2019-11-07",13769.3,13769.3,13769.3,13769.3,0],["2019-11-08",13769.3,13769.3,13769.3,13769.3,0],["2019-11-11",13769.3,13769.3,13769.3,13769.3,0],["2019-11-12",13769.3,13769.3,13769.3,13769.3,0],["2019-11-13",13769.3,13769.3,13769.3,13769.3,0],["2019-11-14",15021.05,15021.05,15021.05,15021.05,100],["2019-11-15",15021.05,15021.05,15021.05,15021.05,0],["2019-11-18",15021.05,15021.05,15021.05,15021.05,0],["2019-11-19",15021.05,15021.05,15021.05,15021.05,0],["2019-11-20",15021.05,15021.05,15021.05,15021.05,0],["2019-11-21",15021.05,15021.05,15021.05,15021.05,0],["2019-11-22",15021.05,15021.05,15021.05,15021.05,0],["2019-11-25",15021.05,15021.05,15021.05,15021.05,0],["2019-11-26",13143.42,13143.42,13143.42,13143.42,200],["2019-11-27",12329.78,12329.78,12329.78,12329.78,200],["2019-11-28",12329.78,13894.47,11578.73,13894.47,147300],["2019-11-29",14019.65,14019.65,14019.65,14019.65,200],["2019-12-02",14019.65,14019.65,14019.65,14019.65,0],["2019-12-03",14019.65,14019.65,14019.65,14019.65,0],["2019-12-04",14019.65,14019.65,14019.65,14019.65,0],["2019-12-05",14019.65,14019.65,14019.65,14019.65,0],["2019-12-06",14019.65,14019.65,14019.65,14019.65,0],["2019-12-09",14019.65,14019.65,14019.65,14019.65,0],["2019-12-10",14019.65,14019.65,14019.65,14019.65,0],["2019-12-11",13769.3,13769.3,13143.42,13143.42,400],["2019-12-12",13456.36,13456.36,13456.36,13456.36,4200],["2019-12-13",14207.41,14207.41,14207.41,14207.41,200],["2019-12-16",13769.3,13769.3,13769.3,13769.3,1900],["2019-12-17",14895.88,14895.88,14895.88,14895.88,100],["2019-12-18",14895.88,14895.88,14895.88,14895.88,0],["2019-12-19",13143.42,13143.42,13143.42,13143.42,100],["2019-12-20",12955.66,13894.47,12955.66,13894.47,400],["2019-12-23",13143.42,13143.42,13143.42,13143.42,200],["2019-12-24",13143.42,13143.42,13143.42,13143.42,0],["2019-12-25",13143.42,13143.42,13143.42,13143.42,0],["2019-12-26",13143.42,13143.42,13143.42,13143.42,0],["2019-12-27",13143.42,13143.42,13143.42,13143.42,654],["2019-12-30",13143.42,13143.42,13143.42,13143.42,0],["2019-12-31",13143.42,13143.42,13143.42,13143.42,0],["2020-01-02",13143.42,13143.42,13143.42,13143.42,0],["2020-01-03",13143.42,13143.42,13143.42,13143.42,0],["2020-01-06",13143.42,13143.42,13143.42,13143.42,0],["2020-01-07",13143.42,13143.42,13143.42,13143.42,0],["2020-01-08",13143.42,13143.42,13143.42,13143.42,0],["2020-01-09",13143.42,13143.42,13143.42,13143.42,0],["2020-01-10",13143.42,13143.42,13143.42,13143.42,0],["2020-01-13",13143.42,13143.42,13143.42,13143.42,0],["2020-01-14",13143.42,13143.42,13143.42,13143.42,0],["2020-01-15",13143.42,13143.42,13143.42,13143.42,0],["2020-01-16",13143.42,13143.42,13143.42,13143.42,0],["2020-01-17",13143.42,13143.42,13143.42,13143.42,0],["2020-01-20",13143.42,13143.42,13143.42,13143.42,0],["2020-01-21",13143.42,13143.42,13143.42,13143.42,0],["2020-01-22",14270.0,14270.0,14270.0,14270.0,100],["2020-01-30",14270.0,14270.0,14270.0,14270.0,0],["2020-01-31",14958.47,14958.47,14958.47,14958.47,100],["2020-02-03",14958.47,14958.47,14958.47,14958.47,0],["2020-02-04",14958.47,14958.47,14958.47,14958.47,0],["2020-02-05",14958.47,14958.47,14958.47,14958.47,0],["2020-02-06",14958.47,14958.47,14958.47,14958.47,0],["2020-02-07",14958.47,14958.47,14958.47,14958.47,0],["2020-02-10",14958.47,14958.47,14958.47,14958.47,0],["2020-02-11",14958.47,14958.47,14958.47,14958.47,0],["2020-02-12",14958.47,14958.47,14958.47,14958.47,0],["2020-02-13",14958.47,14958.47,14958.47,14958.47,0],["2020-02-14",14958.47,14958.47,14958.47,14958.47,0],["2020-02-17",14958.47,14958.47,14958.47,14958.47,0],["2020-02-18",14958.47,14958.47,14958.47,14958.47,0],["2020-02-19",14958.47,14958.47,14958.47,14958.47,0],["2020-02-20",16773.51,16773.51,16773.51,16773.51,100],["2020-02-21",14270.0,18713.73,14270.0,14270.0,500],["2020-02-24",16961.27,16961.27,16961.27,16961.27,0],["2020-02-25",16961.27,16961.27,16961.27,16961.27,0],["2020-02-26",14457.76,14457.76,14457.76,14457.76,100],["2020-02-27",16585.75,16585.75,14457.76,16523.16,1200],["2020-02-28",16961.27,16961.27,16961.27,16961.27,200],["2020-03-02",16961.27,16961.27,16961.27,16961.27,0],["2020-03-03",14457.76,14457.76,14457.76,14457.76,3100],["2020-03-04",16460.57,16460.57,16460.57,16460.57,100],["2020-03-05",17461.97,17461.97,17461.97,17461.97,100],["2020-03-06",14895.88,14895.88,14895.88,14895.88,100],["2020-03-09",17023.86,17023.86,17023.86,17023.86,100],["2020-03-10",17023.86,17023.86,17023.86,17023.86,0],["2020-03-11",19339.61,19339.61,19339.61,19339.61,100],["2020-03-12",19339.61,19339.61,19339.61,19339.61,0],["2020-03-13",19339.61,19339.61,19339.61,19339.61,0],["2020-03-16",19339.61,19339.61,19339.61,19339.61,0],["2020-03-17",16460.57,16460.57,16460.57,16460.57,100],["2020-03-18",14019.65,14833.29,14019.65,14833.29,200],["2020-03-19",16523.16,16523.16,16523.16,16523.16,100],["2020-03-20",14082.24,16460.57,14082.24,14082.24,4500],["2020-03-23",16210.22,16210.22,16210.22,16210.22,100],["2020-03-24",16210.22,16210.22,16210.22,16210.22,0],["2020-03-25",17524.56,18588.55,17524.56,18588.55,200],["2020-03-26",18087.85,18087.85,18087.85,18087.85,0],["2020-03-27",18087.85,18087.85,18087.85,18087.85,0],["2020-03-30",18087.85,18087.85,18087.85,18087.85,0],["2020-03-31",18087.85,18087.85,18087.85,18087.85,0],["2020-04-01",18087.85,18087.85,18087.85,18087.85,0],["2020-04-03",18087.85,18087.85,18087.85,18087.85,0],["2020-04-06",15396.58,15396.58,15396.58,15396.58,100],["2020-04-07",17649.74,17649.74,13769.3,14395.18,2100],["2020-04-08",16523.16,16523.16,16523.16,16523.16,200],["2020-04-09",17336.8,17336.8,17336.8,17336.8,100],["2020-04-10",17336.8,17336.8,17336.8,17336.8,0],["2020-04-13",17336.8,17336.8,17336.8,17336.8,0],["2020-04-14",19777.72,19777.72,19777.72,19777.72,100],["2020-04-15",19777.72,19777.72,19777.72,19777.72,0],["2020-04-16",19777.72,19777.72,19777.72,19777.72,0],["2020-04-17",19777.72,19777.72,19777.72,19777.72,0],["2020-04-20",19777.72,19777.72,19777.72,19777.72,10000],["2020-04-21",19777.72,19777.72,19777.72,19777.72,0],["2020-04-22",19777.72,19777.72,19777.72,19777.72,0],["2020-04-23",19777.72,19777.72,19777.72,19777.72,0],["2020-04-24",19777.72,19777.72,19777.72,19777.72,0],["2020-04-27",16836.1,16836.1,16836.1,16836.1,100],["2020-04-28",14332.59,18713.73,14332.59,18025.26,22100],["2020-04-29",16523.16,16523.16,15021.05,15021.05,200],["2020-05-04",16272.81,16272.81,16272.81,16272.81,100],["2020-05-05",15021.05,16710.92,15021.05,16710.92,400],["2020-05-06",15021.05,16836.1,15021.05,16836.1,800],["2020-05-07",17399.39,17399.39,17399.39,17399.39,100],["2020-05-08",18025.26,18025.26,18025.26,18025.26,100],["2020-05-11",18713.73,18713.73,16272.81,17461.97,3500],["2020-05-12",18838.9,18838.9,18588.55,18651.14,600],["2020-05-13",21217.24,21217.24,18150.44,18150.44,200],["2020-05-14",16773.51,18400.79,16773.51,18400.79,700],["2020-05-15",19464.78,19464.78,19464.78,19464.78,100],["2020-05-18",19464.78,19464.78,19464.78,19464.78,0],["2020-05-19",21843.11,21843.11,16898.68,20528.77,1400],["2020-05-20",16898.68,16898.68,16898.68,16898.68,200],["2020-05-21",18713.73,18713.73,18713.73,18713.73,100],["2020-05-22",15959.87,16272.81,15959.87,16272.81,2500],["2020-05-25",15646.93,15646.93,15646.93,15646.93,4200],["2020-05-26",15146.23,15333.99,15146.23,15333.99,7200],["2020-05-27",15142.11,17343.39,15142.11,17343.39,200],["2020-05-28",16276.1,18010.44,14875.29,18010.44,700],["2020-05-29",16943.16,16943.16,16943.16,16943.16,100],["2020-06-01",16943.16,17343.39,16943.16,17343.39,1800],["2020-06-02",17209.98,17209.98,17209.98,17209.98,0],["2020-06-03",17209.98,17209.98,17209.98,17209.98,0],["2020-06-04",14875.29,14875.29,14875.29,14875.29,500],["2020-06-05",15942.58,15942.58,15942.58,15942.58,100],["2020-06-08",14675.17,14675.17,14141.53,14141.53,600],["2020-06-09",14274.94,14274.94,14274.94,14274.94,0],["2020-06-10",15675.75,15675.75,15675.75,15675.75,1800],["2020-06-11",13407.77,15875.87,13407.77,15675.75,4900],["2020-06-12",14475.06,14475.06,14475.06,14475.06,700],["2020-06-15",14675.17,15008.7,14475.06,14475.06,1600],["2020-06-16",14675.17,14675.17,14675.17,14675.17,700],["2020-06-17",14675.17,14675.17,14675.17,14675.17,0],["2020-06-18",15008.7,15008.7,15008.7,15008.7,100],["2020-06-19",15008.7,15008.7,15008.7,15008.7,0],["2020-06-22",15008.7,15008.7,15008.7,15008.7,0],["2020-06-23",15008.7,15008.7,15008.7,15008.7,0],["2020-06-24",15809.16,15809.16,15809.16,15809.16,100],["2020-06-25",15809.16,15809.16,15809.16,15809.16,0],["2020-06-26",15875.87,15875.87,15809.16,15809.16,800],["2020-06-29",15875.87,15875.87,15875.87,15875.87,0],["2020-06-30",15875.87,15875.87,15875.87,15875.87,0],["2020-07-01",15675.75,15675.75,15675.75,15675.75,100],["2020-07-02",15675.75,15675.75,15675.75,15675.75,0],["2020-07-03",15675.75,15675.75,15675.75,15675.75,0],["2020-07-06",15408.93,15675.75,15008.7,15675.75,2800],["2020-07-07",15342.23,15342.23,15342.23,15342.23,1000],["2020-07-08",15942.58,15942.58,15942.58,15942.58,100],["2020-07-09",15075.41,15075.41,15075.41,15075.41,100],["2020-07-10",15342.23,15342.23,15342.23,15342.23,300],["2020-07-13",15342.23,15675.75,15342.23,15408.93,500],["2020-07-14",15675.75,15675.75,15675.75,15675.75,3600],["2020-07-15",15742.46,15742.46,15742.46,15742.46,2500],["2020-07-16",15742.46,15742.46,15742.46,15742.46,0],["2020-07-17",15742.46,15742.46,15742.46,15742.46,0],["2020-07-20",15742.46,15742.46,15742.46,15742.46,2300],["2020-07-21",15742.46,15742.46,15742.46,15742.46,500],["2020-07-22",16809.74,16809.74,16809.74,16809.74,100],["2020-07-23",14341.65,17743.62,14341.65,17743.62,400],["2020-07-24",16876.45,16876.45,16876.45,16876.45,0],["2020-07-27",14675.17,19277.84,14675.17,19277.84,300],["2020-07-28",15142.11,18410.67,15142.11,18410.67,300],["2020-07-29",14941.99,17877.03,14941.99,17877.03,200],["2020-07-30",14941.99,18810.9,14941.99,18810.9,200],["2020-07-31",15008.7,18544.08,14941.99,14941.99,300],["2020-08-03",17410.09,17410.09,15675.75,15675.75,300],["2020-08-04",16809.74,16809.74,16809.74,16809.74,100],["2020-08-05",16809.74,16809.74,16809.74,16809.74,0],["2020-08-06",16809.74,16809.74,16809.74,16809.74,0],["2020-08-07",16809.74,16809.74,16809.74,16809.74,0],["2020-08-10",16943.16,16943.16,15342.23,15342.23,400],["2020-08-11",17276.68,17276.68,17276.68,17276.68,100],["2020-08-12",15342.23,16009.28,15342.23,16009.28,1900],["2020-08-13",15408.93,15408.93,15408.93,15408.93,100],["2020-08-14",15408.93,15408.93,15408.93,15408.93,0],["2020-08-17",14541.76,16676.33,14541.76,15342.23,1900],["2020-08-18",14741.88,14741.88,14341.65,14675.17,3200],["2020-08-19",16409.51,16409.51,16409.51,16409.51,100],["2020-08-20",14008.12,16409.51,14008.12,16409.51,200],["2020-08-21",15875.87,15875.87,15208.82,15675.75,700],["2020-08-24",15675.75,15875.87,15342.23,15875.87,3100],["2020-08-25",15942.58,15942.58,15742.46,15742.46,1000],["2020-08-26",13674.59,15809.16,13674.59,15809.16,300],["2020-08-27",15075.41,15075.41,15075.41,15075.41,0],["2020-08-28",15875.87,15875.87,15142.11,15809.16,3200],["2020-08-31",15208.82,15208.82,15208.82,15208.82,0],["2020-09-01",15875.87,15875.87,15875.87,15875.87,100],["2020-09-03",16542.92,16609.63,16409.51,16609.63,5100],["2020-09-04",16609.63,16609.63,16609.63,16609.63,0],["2020-09-07",19077.73,19077.73,19077.73,19077.73,100],["2020-09-08",16276.1,18477.38,16276.1,18477.38,300],["2020-09-09",15275.52,15275.52,15275.52,15275.52,100],["2020-09-10",15275.52,15275.52,15275.52,15275.52,0],["2020-09-11",15275.52,15275.52,15275.52,15275.52,0],["2020-09-14",17209.98,17209.98,17209.98,17209.98,100],["2020-09-15",17209.98,17209.98,17209.98,17209.98,0],["2020-09-16",17209.98,17209.98,17209.98,17209.98,0],["2020-09-17",17209.98,17209.98,17209.98,17209.98,0],["2020-09-18",17209.98,17209.98,17209.98,17209.98,0],["2020-09-21",17209.98,17209.98,17209.98,17209.98,0],["2020-09-22",17209.98,17209.98,17209.98,17209.98,0],["2020-09-23",17209.98,17209.98,17209.98,17209.98,0],["2020-09-24",17209.98,17209.98,17209.98,17209.98,0],["2020-09-25",17209.98,17209.98,17209.98,17209.98,0],["2020-09-28",17209.98,17209.98,17209.98,17209.98,0],["2020-09-29",17209.98,17209.98,17209.98,17209.98,0],["2020-09-30",17209.98,17209.98,17209.98,17209.98,0],["2020-10-01",17209.98,17209.98,17209.98,17209.98,0],["2020-10-02",17209.98,17209.98,17209.98,17209.98,0],["2020-10-05",16609.63,16676.33,16009.28,16009.28,1100],["2020-10-06",16276.1,16943.16,16276.1,16676.33,1300],["2020-10-07",17076.57,17076.57,16075.99,16542.92,300],["2020-10-08",16943.16,16943.16,16943.16,16943.16,100],["2020-10-09",16676.33,16676.33,16676.33,16676.33,3200],["2020-10-12",16676.33,16676.33,16342.81,16342.81,10200],["2020-10-13",17143.27,17143.27,16809.74,16809.74,200],["2020-10-14",17009.86,17009.86,17009.86,17009.86,0],["2020-10-15",16676.33,16676.33,16676.33,16676.33,800],["2020-10-16",16676.33,17143.27,16676.33,16676.33,3600],["2020-10-19",16676.33,16676.33,16676.33,16676.33,2900],["2020-10-20",16676.33,16676.33,16676.33,16676.33,0],["2020-10-21",16676.33,16676.33,16676.33,16676.33,0],["2020-10-22",14208.24,17009.86,14208.24,17009.86,200],["2020-10-23",15609.05,15609.05,15609.05,15609.05,0],["2020-10-26",16075.99,16075.99,16075.99,16075.99,400],["2020-10-27",17009.86,17009.86,17009.86,17009.86,100],["2020-10-28",17009.86,17009.86,17009.86,17009.86,0],["2020-10-29",17009.86,17009.86,17009.86,17009.86,0],["2020-10-30",16676.33,16676.33,16676.33,16676.33,100],["2020-11-02",16676.33,16676.33,16676.33,16676.33,0],["2020-11-03",17143.27,17143.27,17143.27,17143.27,100],["2020-11-04",16075.99,17209.98,16075.99,17209.98,600],["2020-11-05",17209.98,17209.98,17209.98,17209.98,100],["2020-11-06",17209.98,17209.98,17209.98,17209.98,0],["2020-11-09",15875.87,18610.79,15875.87,18610.79,5500],["2020-11-10",18610.79,18610.79,18610.79,18610.79,100],["2020-11-11",15942.58,15942.58,15942.58,15942.58,100],["2020-11-12",15942.58,15942.58,15942.58,15942.58,0],["2020-11-13",15942.58,15942.58,15942.58,15942.58,0],["2020-11-16",18143.85,18143.85,16075.99,18143.85,700],["2020-11-17",19744.78,19744.78,16142.69,16142.69,300],["2020-11-18",19811.48,19811.48,19811.48,19811.48,100],["2020-11-19",19811.48,19811.48,19811.48,19811.48,0],["2020-11-20",22613.11,22613.11,16876.45,16876.45,10400],["2020-11-23",16876.45,16876.45,16876.45,16876.45,500],["2020-11-24",19077.73,19077.73,16943.16,16943.16,300],["2020-11-25",19144.43,19144.43,16676.33,18610.79,500],["2020-11-26",16743.04,19211.14,16743.04,16743.04,700],["2020-11-27",14875.29,14875.29,14875.29,14875.29,300],["2020-11-30",16009.28,16009.28,16009.28,16009.28,500],["2020-12-01",16009.28,16009.28,16009.28,16009.28,0],["2020-12-02",16009.28,16009.28,16009.28,16009.28,0],["2020-12-03",16009.28,16009.28,16009.28,16009.28,0],["2020-12-04",18343.97,18343.97,18343.97,18343.97,100],["2020-12-07",15609.05,19811.48,15609.05,19811.48,200],["2020-12-08",16142.69,20278.42,16142.69,20278.42,800],["2020-12-09",19211.14,19211.14,19211.14,19211.14,100],["2020-12-10",16476.22,22012.76,16476.22,22012.76,200],["2020-12-11",21879.35,21879.35,21879.35,21879.35,100],["2020-12-14",18610.79,21078.89,18610.79,18610.79,4300],["2020-12-15",18610.79,18610.79,18610.79,18610.79,4400],["2020-12-16",16075.99,18610.79,16075.99,18610.79,200],["2020-12-17",17343.39,19011.02,17343.39,17343.39,6500],["2020-12-18",18343.97,18343.97,18343.97,18343.97,200],["2020-12-21",18343.97,18343.97,18343.97,18343.97,0],["2020-12-22",18343.97,18343.97,18343.97,18343.97,100],["2020-12-23",18343.97,18343.97,18343.97,18343.97,0],["2020-12-24",19811.48,19878.19,19811.48,19878.19,200],["2020-12-25",19878.19,21145.59,19878.19,20945.48,1400],["2020-12-28",20945.48,20945.48,20945.48,20945.48,100],["2020-12-29",17877.03,21012.18,17877.03,21012.18,200],["2020-12-30",17343.39,20945.48,17343.39,20945.48,300],["2020-12-31",15809.16,20945.48,15809.16,20945.48,200],["2021-01-04",21078.89,21078.89,21012.18,21012.18,2600],["2021-01-05",17943.74,21078.89,17943.74,21078.89,200],["2021-01-06",19544.66,19544.66,19544.66,19544.66,0],["2021-01-07",18343.97,20945.48,18343.97,20945.48,600],["2021-01-08",18810.9,18810.9,18810.9,18810.9,0],["2021-01-11",18810.9,18810.9,18810.9,18810.9,0],["2021-01-12",18677.49,18677.49,18677.49,18677.49,2800],["2021-01-13",18744.2,20945.48,18744.2,18744.2,7400],["2021-01-14",20945.48,20945.48,19344.55,19344.55,1100],["2021-01-15",18810.9,21879.35,18810.9,18944.32,2200],["2021-01-18",19344.55,21745.94,19344.55,21745.94,4700],["2021-01-19",21812.64,21812.64,21812.64,21812.64,100],["2021-01-20",18744.2,18744.2,18744.2,18744.2,1000],["2021-01-21",21279.0,21345.71,21279.0,21345.71,300],["2021-01-22",20011.6,21479.12,20011.6,21479.12,200],["2021-01-25",21279.0,21279.0,21279.0,21279.0,100],["2021-01-26",18744.2,18744.2,18610.79,18677.49,600],["2021-01-27",18677.49,18677.49,18677.49,18677.49,300],["2021-01-28",21212.3,21212.3,18544.08,21145.59,300],["2021-01-29",20278.42,20278.42,20278.42,20278.42,0],["2021-02-01",20411.83,20411.83,20411.83,20411.83,100],["2021-02-02",18010.44,18010.44,18010.44,18010.44,200],["2021-02-03",18010.44,18010.44,18010.44,18010.44,0],["2021-02-04",17676.91,19811.48,17676.91,19811.48,1100],["2021-02-05",19811.48,19811.48,19811.48,19811.48,100],["2021-02-08",19811.48,19811.48,19811.48,19811.48,0],["2021-02-09",19811.48,19811.48,19811.48,19811.48,0],["2021-02-17",19811.48,19811.48,19811.48,19811.48,0],["2021-02-18",19878.19,19878.19,19878.19,19878.19,400],["2021-02-19",21212.3,21279.0,21212.3,21279.0,3100],["2021-02-22",20678.65,20678.65,20678.65,20678.65,1500],["2021-02-23",20678.65,20678.65,20678.65,20678.65,100],["2021-02-24",20678.65,20678.65,20678.65,20678.65,0],["2021-02-25",20678.65,20678.65,20678.65,20678.65,2300],["2021-02-26",18343.97,18744.2,18343.97,18744.2,1100],["2021-03-01",16676.33,16676.33,16676.33,16676.33,2000],["2021-03-02",15342.23,19144.43,15342.23,19144.43,3100],["2021-03-03",14675.17,14675.17,14675.17,14675.17,3000],["2021-03-04",14675.17,14675.17,13341.07,13341.07,3100],["2021-03-05",13674.59,13674.59,13674.59,13674.59,5000],["2021-03-08",15675.75,15675.75,15675.75,15675.75,1000],["2021-03-09",18010.44,18010.44,18010.44,18010.44,100],["2021-03-10",20678.65,20678.65,20678.65,20678.65,1100],["2021-03-11",20678.65,20678.65,20678.65,20678.65,0],["2021-03-12",20678.65,20678.65,20678.65,20678.65,6400],["2021-03-15",20611.95,20611.95,20611.95,20611.95,300],["2021-03-16",20611.95,20611.95,20611.95,20611.95,0],["2021-03-17",20678.65,21345.71,20678.65,21345.71,3500],["2021-03-18",21145.59,21145.59,21145.59,21145.59,0],["2021-03-19",20678.65,23346.87,20678.65,20678.65,6100],["2021-03-22",20678.65,26015.08,20678.65,20745.36,7500],["2021-03-23",21545.82,21545.82,21545.82,21545.82,200],["2021-03-24",18343.97,21345.71,18343.97,21345.71,1100],["2021-03-25",19344.55,20678.65,19344.55,19611.37,3100],["2021-03-26",19344.55,19344.55,19344.55,19344.55,1000],["2021-03-29",19544.66,19544.66,19544.66,19544.66,1000],["2021-03-30",19544.66,19544.66,19544.66,19544.66,100],["2021-03-31",19544.66,19544.66,19544.66,19544.66,100],["2021-04-01",22279.58,22279.58,19811.48,19811.48,1700],["2021-04-02",22813.22,22813.22,20078.31,20078.31,200],["2021-04-05",20011.6,24480.86,20011.6,20411.83,2400],["2021-04-06",20011.6,23880.51,20011.6,23480.28,1500],["2021-04-07",23613.69,23613.69,20945.48,20945.48,600],["2021-04-08",22546.4,22613.11,22346.29,22346.29,2000],["2021-04-09",23346.87,23346.87,22346.29,22346.29,400],["2021-04-12",20678.65,20678.65,20678.65,20678.65,100],["2021-04-13",19344.55,22546.4,19344.55,22546.4,400],["2021-04-14",20145.01,20145.01,20145.01,20145.01,0],["2021-04-15",22546.4,23146.75,20945.48,21212.3,24500],["2021-04-16",22146.17,22146.17,22146.17,22146.17,0],["2021-04-19",21479.12,25348.03,21479.12,21545.82,700],["2021-04-20",22012.76,22012.76,22012.76,22012.76,1100],["2021-04-22",22012.76,25281.32,22012.76,22079.47,6500],["2021-04-23",23346.87,23346.87,23346.87,23346.87,300],["2021-04-26",21745.94,21745.94,21745.94,21745.94,500],["2021-04-27",21745.94,21745.94,21745.94,21745.94,400],["2021-04-28",21745.94,21745.94,21745.94,21745.94,0],["2021-04-29",21745.94,21745.94,21745.94,21745.94,0],["2021-05-04",21745.94,21745.94,21745.94,21745.94,0],["2021-05-05",21745.94,21745.94,21745.94,21745.94,0],["2021-05-06",21745.94,21745.94,21745.94,21745.94,0],["2021-05-07",21745.94,21745.94,21745.94,21745.94,0],["2021-05-10",18544.08,24747.68,18544.08,22012.76,4200],["2021-05-11",24947.8,24947.8,22479.7,22479.7,5100],["2021-05-12",22012.76,23947.22,22012.76,23947.22,5300],["2021-05-13",22679.81,22679.81,22679.81,22679.81,0],["2021-05-14",25948.38,25948.38,22813.22,22813.22,5300],["2021-05-17",22879.93,22879.93,22879.93,22879.93,10100],["2021-05-18",22879.93,22879.93,22879.93,22879.93,3500],["2021-05-19",22879.93,22946.64,20745.36,20745.36,5900],["2021-05-20",21279.0,24614.27,21279.0,21679.23,3200],["2021-05-21",22679.81,22679.81,22279.58,22279.58,700],["2021-05-24",22479.7,22679.81,22479.7,22679.81,900],["2021-05-25",22613.11,25748.26,21479.12,25748.26,4400],["2021-05-26",22813.22,22813.22,22813.22,22813.22,0],["2021-05-27",23013.34,23013.34,22412.99,22412.99,400],["2021-05-28",22546.4,22546.4,22546.4,22546.4,300],["2021-05-31",22546.4,22546.4,22546.4,22546.4,0],["2021-06-01",20011.6,22079.47,20011.6,22079.47,3400],["2021-06-02",22079.47,22079.47,22012.76,22012.76,3000],["2021-06-03",22012.76,22012.76,22012.76,22012.76,4000],["2021-06-04",22012.76,22012.76,22012.76,22012.76,500],["2021-06-07",22012.76,22012.76,22012.76,22012.76,0],["2021-06-08",25147.91,25147.91,25147.91,25147.91,100],["2021-06-09",21412.41,28683.29,21412.41,28683.29,300],["2021-06-10",22412.99,29950.7,22412.99,29216.94,2600],["2021-06-11",28549.88,28549.88,25214.62,25214.62,400],["2021-06-14",23613.69,29883.99,23613.69,23613.69,3300],["2021-06-15",27282.48,27282.48,24680.97,27282.48,1500],["2021-06-16",27949.54,27949.54,25548.14,25548.14,500],["2021-06-17",23413.57,23413.57,23346.87,23346.87,1100],["2021-06-18",23413.57,23413.57,23413.57,23413.57,100],["2021-06-21",25214.62,25214.62,25214.62,25214.62,100],["2021-06-22",25214.62,25214.62,25214.62,25214.62,0],["2021-06-23",25214.62,25214.62,25214.62,25214.62,0],["2021-06-24",22679.81,22679.81,22679.81,22679.81,500],["2021-06-25",23213.46,23213.46,23213.46,23213.46,100],["2021-06-28",22679.81,22679.81,22679.81,22679.81,100],["2021-06-29",23480.28,23480.28,23480.28,23480.28,500],["2021-06-30",23480.28,23480.28,23480.28,23480.28,0],["2021-07-01",23480.28,23480.28,23480.28,23480.28,0],["2021-07-02",23480.28,23480.28,23480.28,23480.28,0],["2021-07-05",23346.87,23346.87,23346.87,23346.87,100],["2021-07-06",23346.87,23346.87,23346.87,23346.87,0],["2021-07-07",23346.87,23346.87,23346.87,23346.87,0],["2021-07-08",23346.87,23346.87,23346.87,23346.87,0],["2021-07-09",23346.87,23346.87,23346.87,23346.87,0],["2021-07-12",20678.65,23146.75,20678.65,23146.75,500],["2021-07-13",21212.3,21212.3,21212.3,21212.3,0],["2021-07-14",22946.64,22946.64,22946.64,22946.64,200],["2021-07-15",22946.64,22946.64,22946.64,22946.64,0],["2021-07-16",22946.64,22946.64,22946.64,22946.64,0],["2021-07-19",22946.64,22946.64,22946.64,22946.64,2100],["2021-07-20",23480.28,23480.28,23480.28,23480.28,100],["2021-07-21",23480.28,23480.28,23480.28,23480.28,0],["2021-07-22",24386.05,24386.05,24386.05,24386.05,100],["2021-07-23",24386.05,24386.05,24386.05,24386.05,0],["2021-07-26",24455.72,24455.72,23968.0,23968.0,500],["2021-07-27",21459.72,24455.72,21459.72,24455.72,800],["2021-07-28",24246.7,24246.7,24246.7,24246.7,200],["2021-07-29",24386.05,24386.05,24386.05,24386.05,100],["2021-07-30",23689.3,23689.3,23689.3,23689.3,100],["2021-08-02",23689.3,23689.3,23689.3,23689.3,0],["2021-08-03",23758.98,23758.98,23758.98,23758.98,100],["2021-08-04",24525.39,24525.39,24525.39,24525.39,100],["2021-08-05",24525.39,24525.39,24525.39,24525.39,0],["2021-08-06",24525.39,24525.39,24525.39,24525.39,0],["2021-08-09",23689.3,23689.3,23689.3,23689.3,100],["2021-08-10",27103.35,27103.35,27103.35,27103.35,100],["2021-08-11",27103.35,27103.35,27103.35,27103.35,0],["2021-08-12",27103.35,27103.35,27103.35,27103.35,0],["2021-08-13",23131.91,23131.91,23131.91,23131.91,500],["2021-08-16",23131.91,23131.91,23131.91,23131.91,0],["2021-08-17",23131.91,23131.91,23131.91,23131.91,0],["2021-08-18",24525.39,24525.39,24525.39,24525.39,100],["2021-08-19",24525.39,24525.39,24525.39,24525.39,0],["2021-08-20",24525.39,24525.39,24525.39,24525.39,0],["2021-08-23",24525.39,24525.39,24525.39,24525.39,0],["2021-08-24",24525.39,24525.39,24525.39,24525.39,0],["2021-08-25",24525.39,24525.39,24525.39,24525.39,0],["2021-08-26",24525.39,24525.39,24525.39,24525.39,0],["2021-08-27",23201.58,23201.58,23201.58,23201.58,100],["2021-08-30",23549.95,23689.3,22295.81,23689.3,1300],["2021-08-31",26336.93,26336.93,26336.93,26336.93,100],["2021-09-01",26336.93,26336.93,26336.93,26336.93,0],["2021-09-06",26336.93,26336.93,26336.93,26336.93,0],["2021-09-07",26336.93,26336.93,26336.93,26336.93,0],["2021-09-08",26336.93,26336.93,26336.93,26336.93,0],["2021-09-09",30238.7,30238.7,25779.53,25779.53,300],["2021-09-10",29890.32,29890.32,29890.32,29890.32,100],["2021-09-13",29890.32,29890.32,29890.32,29890.32,0],["2021-09-14",25431.16,26336.93,25431.16,26336.93,3600],["2021-09-15",26127.91,26127.91,26127.91,26127.91,100],["2021-09-16",26127.91,26127.91,26127.91,26127.91,0],["2021-09-17",29890.32,29960.0,26197.58,28427.16,6300],["2021-09-20",25779.53,26127.91,25779.53,26127.91,4100],["2021-09-21",27800.09,27800.09,27800.09,27800.09,300],["2021-09-22",27800.09,28914.88,24873.77,26127.91,4900],["2021-09-23",27730.42,28566.51,25082.79,26127.91,4300],["2021-09-24",27591.07,27591.07,27591.07,27591.07,0],["2021-09-27",27591.07,27591.07,27591.07,27591.07,0],["2021-09-28",25082.79,25082.79,25082.79,25082.79,1500],["2021-09-29",25013.11,25013.11,25013.11,25013.11,500],["2021-09-30",25013.11,25013.11,25013.11,25013.11,0],["2021-10-01",24943.44,27103.35,24316.37,24316.37,8700],["2021-10-04",24386.05,24386.05,24386.05,24386.05,2300],["2021-10-05",24386.05,24386.05,24037.67,24037.67,3800],["2021-10-06",24037.67,24037.67,23968.0,23968.0,1600],["2021-10-07",23898.32,24037.67,23898.32,24037.67,4800],["2021-10-08",24037.67,24037.67,24037.67,24037.67,2500],["2021-10-11",23968.0,23968.0,23968.0,23968.0,1400],["2021-10-12",23968.0,23968.0,23968.0,23968.0,200],["2021-10-13",25082.79,25082.79,24037.67,25082.79,11500],["2021-10-14",23968.0,25709.86,23968.0,25709.86,19500],["2021-10-15",25082.79,25082.79,25082.79,25082.79,6300],["2021-10-18",25082.79,25082.79,25082.79,25082.79,1100],["2021-10-19",25361.49,26336.93,25361.49,26058.23,5900],["2021-10-20",26197.58,26197.58,26197.58,26197.58,100],["2021-10-21",25779.53,25779.53,25779.53,25779.53,1000],["2021-10-22",29193.58,29193.58,26476.28,26476.28,10400],["2021-10-25",29193.58,29193.58,26824.65,29054.23,2900],["2021-10-26",29123.91,29123.91,29123.91,29123.91,2600],["2021-10-27",27869.77,29193.58,27869.77,28566.51,8200],["2021-10-28",28148.46,30587.07,28148.46,29472.28,14300],["2021-10-29",29890.32,29890.32,28566.51,29054.23,13100],["2021-11-01",29054.23,29054.23,29054.23,29054.23,0],["2021-11-02",29820.65,29820.65,29263.25,29611.63,10600],["2021-11-03",31283.81,31283.81,29402.6,31214.14,2700],["2021-11-04",28566.51,30238.7,28566.51,30238.7,6800],["2021-11-05",29960.0,34349.49,29960.0,34349.49,4200],["2021-11-08",34001.11,34001.11,34001.11,34001.11,1200],["2021-11-09",34001.11,34001.11,34001.11,34001.11,0],["2021-11-10",34001.11,34001.11,34001.11,34001.11,0],["2021-11-11",29611.63,34697.86,29611.63,34697.86,13500],["2021-11-12",38251.25,38320.93,34140.46,36927.44,116000],["2021-11-15",33792.09,36788.09,33792.09,34140.46,8000],["2021-11-16",36091.35,36091.35,36091.35,36091.35,100],["2021-11-17",31423.16,36091.35,31005.11,36091.35,93700],["2021-11-18",35464.28,35464.28,35324.93,35464.28,2900],["2021-11-19",31423.16,35882.32,31423.16,35882.32,5300],["2021-11-22",35324.93,35324.93,35324.93,35324.93,100],["2021-11-23",35324.93,35324.93,35324.93,35324.93,0],["2021-11-24",30656.74,32746.98,30656.74,32746.98,1400],["2021-11-25",34697.86,34767.53,28636.18,34767.53,1300],["2021-11-26",32050.23,32050.23,32050.23,32050.23,1000],["2021-11-29",33931.44,33931.44,29263.25,29960.0,3500],["2021-11-30",31214.14,32050.23,29960.0,32050.23,7100],["2021-12-01",30029.67,32050.23,29960.0,32050.23,2100],["2021-12-02",30169.02,31632.18,30099.35,31632.18,3800],["2021-12-03",33095.35,33095.35,33095.35,33095.35,100],["2021-12-06",30656.74,31353.49,30656.74,31353.49,600],["2021-12-07",31771.53,31771.53,31771.53,31771.53,100],["2021-12-08",31771.53,31771.53,31771.53,31771.53,0],["2021-12-09",31771.53,31771.53,31771.53,31771.53,0],["2021-12-10",31771.53,31771.53,31771.53,31771.53,0],["2021-12-13",28078.79,29960.0,27869.77,29890.32,11500],["2021-12-14",29750.98,29750.98,29611.63,29611.63,600],["2021-12-15",31214.14,31214.14,31214.14,31214.14,100],["2021-12-16",30517.39,30587.07,30517.39,30587.07,700],["2021-12-17",30587.07,30587.07,30587.07,30587.07,0],["2021-12-20",31005.11,31005.11,31005.11,31005.11,100],["2021-12-21",29332.93,29960.0,29263.25,29960.0,6100],["2021-12-22",31074.79,31074.79,31074.79,31074.79,100],["2021-12-23",29263.25,31283.81,29263.25,31283.81,2200],["2021-12-24",29681.3,29681.3,29681.3,29681.3,0],["2021-12-27",29681.3,29681.3,29681.3,29681.3,0],["2021-12-28",29681.3,29681.3,29681.3,29681.3,0],["2021-12-29",30935.44,30935.44,30935.44,30935.44,100],["2021-12-30",30935.44,30935.44,30935.44,30935.44,0],["2021-12-31",30935.44,30935.44,30935.44,30935.44,0],["2022-01-04",31214.14,31214.14,29263.25,31074.79,700],["2022-01-05",31144.46,31144.46,31144.46,31144.46,200],["2022-01-06",31074.79,31074.79,31074.79,31074.79,100],["2022-01-07",31074.79,31074.79,31074.79,31074.79,0],["2022-01-10",29890.32,29960.0,29890.32,29960.0,1400],["2022-01-11",30587.07,30587.07,30587.07,30587.07,100],["2022-01-12",27312.37,30587.07,27312.37,30587.07,400],["2022-01-13",30517.39,30517.39,27939.44,30517.39,500],["2022-01-14",30587.07,30587.07,29960.0,30587.07,800],["2022-01-17",31910.88,31910.88,31910.88,31910.88,500],["2022-01-18",27869.77,31005.11,27869.77,31005.11,500],["2022-01-19",30865.77,30865.77,30865.77,30865.77,100],["2022-01-20",30865.77,30865.77,30865.77,30865.77,0],["2022-01-21",30865.77,30865.77,30865.77,30865.77,0],["2022-01-24",29263.25,29263.25,29263.25,29263.25,400],["2022-01-25",28914.88,31353.49,28914.88,29263.25,900],["2022-01-26",29541.95,29541.95,29541.95,29541.95,0],["2022-01-27",31910.88,31910.88,28009.11,30587.07,2400],["2022-01-28",28914.88,28914.88,28914.88,28914.88,0],["2022-02-07",31283.81,31283.81,28566.51,30656.74,2300],["2022-02-08",29820.65,29820.65,29820.65,29820.65,100],["2022-02-09",29820.65,29820.65,29820.65,29820.65,0],["2022-02-10",29820.65,29820.65,29820.65,29820.65,0],["2022-02-11",29820.65,29820.65,29820.65,29820.65,0],["2022-02-14",29820.65,29820.65,29820.65,29820.65,0],["2022-02-15",29193.58,29193.58,29193.58,29193.58,100],["2022-02-16",28218.14,29193.58,28218.14,29193.58,1100],["2022-02-17",28218.14,28984.56,28009.11,28984.56,2200],["2022-02-18",28287.81,28287.81,28287.81,28287.81,0],["2022-02-21",28287.81,29193.58,28287.81,28357.49,900],["2022-02-22",28566.51,28566.51,28566.51,28566.51,4000],["2022-02-23",28218.14,28218.14,28218.14,28218.14,100],["2022-02-24",29193.58,29193.58,29193.58,29193.58,200],["2022-02-25",29193.58,29193.58,29193.58,29193.58,0],["2022-02-28",29123.91,30656.74,29123.91,30656.74,500],["2022-03-01",31214.14,31214.14,31214.14,31214.14,200],["2022-03-02",31214.14,31214.14,31214.14,31214.14,0],["2022-03-03",31214.14,31214.14,31214.14,31214.14,0],["2022-03-04",31214.14,31214.14,31214.14,31214.14,0],["2022-03-07",31214.14,31214.14,31214.14,31214.14,0],["2022-03-08",31214.14,31214.14,31214.14,31214.14,0],["2022-03-09",31214.14,31214.14,31214.14,31214.14,0],["2022-03-10",31214.14,31214.14,31214.14,31214.14,0],["2022-03-11",31214.14,31214.14,31214.14,31214.14,0],["2022-03-14",31214.14,31214.14,31214.14,31214.14,0],["2022-03-15",31214.14,31214.14,31214.14,31214.14,0],["2022-03-16",31214.14,31214.14,31214.14,31214.14,0],["2022-03-17",31144.46,31144.46,31144.46,31144.46,900],["2022-03-18",30587.07,30587.07,30587.07,30587.07,300],["2022-03-21",30587.07,30587.07,30587.07,30587.07,0],["2022-03-22",29611.63,29611.63,29611.63,29611.63,800],["2022-03-23",29611.63,29611.63,29611.63,29611.63,200],["2022-03-24",29611.63,29611.63,29611.63,29611.63,1000],["2022-03-25",29611.63,29611.63,29611.63,29611.63,0],["2022-03-28",30517.39,30517.39,30517.39,30517.39,100],["2022-03-29",31283.81,31283.81,31283.81,31283.81,100],["2022-03-30",34767.53,34767.53,30656.74,30656.74,200],["2022-03-31",32746.98,32746.98,32746.98,32746.98,0],["2022-04-01",37275.81,37275.81,37275.81,37275.81,100],["2022-04-04",31701.86,31701.86,31701.86,31701.86,2200],["2022-04-05",31701.86,31701.86,31701.86,31701.86,0],["2022-04-06",32050.23,32050.23,32050.23,32050.23,400],["2022-04-07",32050.23,32050.23,32050.23,32050.23,500],["2022-04-08",32050.23,32050.23,32050.23,32050.23,600],["2022-04-12",31353.49,31353.49,31353.49,31353.49,200],["2022-04-13",31353.49,31353.49,31353.49,31353.49,0],["2022-04-14",30796.09,31910.88,30796.09,31910.88,700],["2022-04-15",31353.49,32328.93,31353.49,31562.51,3400],["2022-04-18",32259.25,32259.25,31005.11,31005.11,2400],["2022-04-19",32328.93,32328.93,32328.93,32328.93,600],["2022-04-20",31980.56,32259.25,30796.09,30796.09,2900],["2022-04-21",31632.18,31632.18,30656.74,30656.74,1800],["2022-04-22",30935.44,30935.44,30935.44,30935.44,0],["2022-04-25",32050.23,32050.23,30656.74,30656.74,1400],["2022-04-26",30029.67,30029.67,28914.88,29263.25,3800],["2022-04-27",29960.0,29960.0,29960.0,29960.0,200],["2022-04-28",31910.88,31910.88,31910.88,31910.88,700],["2022-04-29",29611.63,29611.63,29611.63,29611.63,100],["2022-05-04",31841.21,31841.21,31841.21,31841.21,100],["2022-05-05",32677.3,32677.3,29611.63,31632.18,5900],["2022-05-06",31980.56,31980.56,31980.56,31980.56,100],["2022-05-09",30656.74,30656.74,30587.07,30587.07,1000],["2022-05-10",28566.51,29263.25,28287.81,29263.25,2600],["2022-05-11",31910.88,31910.88,31910.88,31910.88,100],["2022-05-12",31910.88,31910.88,31910.88,31910.88,0],["2022-05-13",31910.88,31910.88,31910.88,31910.88,0],["2022-05-16",28636.18,31562.51,28636.18,31562.51,400],["2022-05-17",30865.77,30865.77,30865.77,30865.77,0],["2022-05-18",31841.21,31841.21,31841.21,31841.21,200],["2022-05-19",31841.21,31841.21,31841.21,31841.21,0],["2022-05-20",31841.21,31841.21,31841.21,31841.21,0],["2022-05-23",29263.25,29263.25,29263.25,29263.25,300],["2022-05-24",29263.25,29263.25,29263.25,29263.25,0],["2022-05-25",29263.25,29263.25,29263.25,29263.25,200],["2022-05-26",29263.25,29263.25,29193.58,29263.25,800],["2022-05-27",30865.77,30865.77,30865.77,30865.77,100],["2022-05-30",29960.0,29960.0,29960.0,29960.0,200],["2022-05-31",30656.74,30656.74,30656.74,30656.74,100],["2022-06-01",30656.74,30656.74,30656.74,30656.74,0],["2022-06-02",30587.07,30587.07,30029.67,30029.67,300],["2022-06-03",30238.7,30238.7,30238.7,30238.7,0],["2022-06-06",31980.56,31980.56,30656.74,30656.74,200],["2022-06-07",31353.49,31353.49,31353.49,31353.49,0],["2022-06-08",31353.49,31353.49,31353.49,31353.49,0],["2022-06-09",30656.74,30656.74,29263.25,29263.25,1500],["2022-06-10",29611.63,30656.74,29611.63,29960.0,500],["2022-06-13",29960.0,29960.0,29541.95,29541.95,1300],["2022-06-14",29263.25,29332.93,29263.25,29332.93,500],["2022-06-15",29960.0,29960.0,29960.0,29960.0,100],["2022-06-16",29960.0,29960.0,29960.0,29960.0,0],["2022-06-17",29263.25,30587.07,29263.25,30587.07,600],["2022-06-20",29960.0,29960.0,29960.0,29960.0,100],["2022-06-21",28914.88,28914.88,28914.88,28914.88,300],["2022-06-22",33095.35,33095.35,33095.35,33095.35,100],["2022-06-23",33095.35,33095.35,33095.35,33095.35,0],["2022-06-24",29402.6,29402.6,29402.6,29402.6,100],["2022-06-27",28914.88,28914.88,28914.88,28914.88,300],["2022-06-28",28914.88,28914.88,28914.88,28914.88,0],["2022-06-29",33165.02,33165.02,33165.02,33165.02,100],["2022-06-30",29960.0,29960.0,29960.0,29960.0,100],["2022-07-01",29960.0,31980.56,29960.0,31980.56,200],["2022-07-04",31005.11,31005.11,31005.11,31005.11,0],["2022-07-05",29960.0,31841.21,29960.0,31841.21,700],["2022-07-06",29960.0,31771.53,29960.0,31771.53,300],["2022-07-07",29960.0,29960.0,29960.0,29960.0,100],["2022-07-08",29960.0,29960.0,29960.0,29960.0,0],["2022-07-11",29960.0,29960.0,29960.0,29960.0,0],["2022-07-12",29054.23,31144.46,28914.88,31144.46,900],["2022-07-13",31074.79,31074.79,31074.79,31074.79,100],["2022-07-14",31074.79,31074.79,31074.79,31074.79,0],["2022-07-15",30656.74,30656.74,30656.74,30656.74,200],["2022-07-18",30656.74,30656.74,30656.74,30656.74,0],["2022-07-19",31074.79,31074.79,31074.79,31074.79,100],["2022-07-20",31074.79,31074.79,31074.79,31074.79,0],["2022-07-21",33093.57,33093.57,33093.57,33093.57,100],["2022-07-22",33093.57,33093.57,33093.57,33093.57,0],["2022-07-25",33093.57,33093.57,33093.57,33093.57,0],["2022-07-26",29921.2,33021.47,29921.2,33021.47,500],["2022-07-27",32949.37,32949.37,32949.37,32949.37,100],["2022-07-28",31002.69,32877.27,31002.69,32877.27,700],["2022-07-29",32949.37,32949.37,32949.37,32949.37,100],["2022-08-01",32949.37,32949.37,32949.37,32949.37,0],["2022-08-02",32949.37,32949.37,32949.37,32949.37,0],["2022-08-03",32949.37,32949.37,32949.37,32949.37,0],["2022-08-04",32949.37,32949.37,32949.37,32949.37,0],["2022-08-05",32444.68,32444.68,32444.68,32444.68,200],["2022-08-08",32949.37,32949.37,32444.68,32444.68,200],["2022-08-09",32733.07,32733.07,32733.07,32733.07,0],["2022-08-10",30353.8,30353.8,30353.8,30353.8,100],["2022-08-11",30353.8,30353.8,30281.7,30281.7,500],["2022-08-12",30281.7,30281.7,30281.7,30281.7,0],["2022-08-15",32949.37,32949.37,32949.37,32949.37,100],["2022-08-16",32949.37,32949.37,32949.37,32949.37,0],["2022-08-17",32949.37,32949.37,32949.37,32949.37,0],["2022-08-18",31723.68,32949.37,31723.68,32949.37,300],["2022-08-19",32949.37,32949.37,31723.68,32949.37,700],["2022-08-22",32949.37,32949.37,32949.37,32949.37,100],["2022-08-23",32949.37,32949.37,32949.37,32949.37,0],["2022-08-24",30642.19,30642.19,30570.09,30570.09,2200],["2022-08-25",30281.7,30281.7,30281.7,30281.7,1500],["2022-08-26",32372.58,32372.58,32372.58,32372.58,100],["2022-08-29",32372.58,32372.58,32372.58,32372.58,0],["2022-08-30",32372.58,32372.58,32372.58,32372.58,0],["2022-08-31",32372.58,32372.58,32372.58,32372.58,0],["2022-09-05",32372.58,32372.58,32372.58,32372.58,0],["2022-09-06",32372.58,32372.58,32372.58,32372.58,0],["2022-09-07",32372.58,32372.58,32372.58,32372.58,0],["2022-09-08",32372.58,32372.58,32372.58,32372.58,0],["2022-09-09",32372.58,32372.58,32372.58,32372.58,0],["2022-09-12",37131.13,37131.13,30570.09,30570.09,3100],["2022-09-13",30786.39,30786.39,30786.39,30786.39,0],["2022-09-14",30642.19,30642.19,30642.19,30642.19,500],["2022-09-15",30642.19,30642.19,30642.19,30642.19,0],["2022-09-16",30642.19,30642.19,30642.19,30642.19,0],["2022-09-19",32372.58,32372.58,32372.58,32372.58,100],["2022-09-20",30281.7,30281.7,30281.7,30281.7,600],["2022-09-21",31291.09,31291.09,31291.09,31291.09,100],["2022-09-22",31291.09,31291.09,31291.09,31291.09,0],["2022-09-23",31291.09,31291.09,31291.09,31291.09,0],["2022-09-26",35256.55,35256.55,29921.2,29921.2,300],["2022-09-27",33309.87,33309.87,29560.7,29560.7,300],["2022-09-28",31074.79,31074.79,31074.79,31074.79,0],["2022-09-29",33814.56,33814.56,29272.31,29272.31,2800],["2022-09-30",33742.46,33742.46,33742.46,33742.46,200],["2022-10-03",29344.41,29344.41,29344.41,29344.41,1400],["2022-10-04",29344.41,30209.6,29344.41,30209.6,400],["2022-10-05",31435.29,31435.29,29560.7,29560.7,700],["2022-10-06",29849.1,29849.1,29849.1,29849.1,0],["2022-10-07",27469.83,29272.31,27469.83,29272.31,1800],["2022-10-10",32660.97,32660.97,32660.97,32660.97,100],["2022-10-11",32660.97,32660.97,32660.97,32660.97,0],["2022-10-12",32660.97,32660.97,32660.97,32660.97,0],["2022-10-13",29272.31,29272.31,28190.82,28839.71,1300],["2022-10-14",32372.58,32372.58,28335.02,28335.02,3000],["2022-10-17",30858.49,30858.49,30858.49,30858.49,100],["2022-10-18",30858.49,30858.49,30858.49,30858.49,0],["2022-10-19",29056.01,29056.01,29056.01,29056.01,100],["2022-10-20",29056.01,29056.01,29056.01,29056.01,0],["2022-10-21",27397.73,27397.73,27397.73,27397.73,1000],["2022-10-24",31363.19,31363.19,27397.73,27397.73,200],["2022-10-25",29416.51,29416.51,29416.51,29416.51,0],["2022-10-26",29416.51,29416.51,29416.51,29416.51,0],["2022-10-27",29416.51,29416.51,29416.51,29416.51,0],["2022-10-28",27758.22,27758.22,27325.63,27397.73,1300],["2022-10-31",27686.12,27686.12,27686.12,27686.12,0],["2022-11-01",26676.73,26676.73,26676.73,26676.73,100],["2022-11-02",26676.73,26676.73,26676.73,26676.73,100],["2022-11-03",25523.14,27181.43,25306.85,27181.43,1500],["2022-11-04",28046.62,28046.62,28046.62,28046.62,100],["2022-11-07",28046.62,28046.62,28046.62,28046.62,0],["2022-11-08",28767.61,28767.61,25234.75,27253.53,2000],["2022-11-09",28767.61,28767.61,28767.61,28767.61,100],["2022-11-10",28767.61,28767.61,28767.61,28767.61,0],["2022-11-11",25234.75,25234.75,25234.75,25234.75,100],["2022-11-14",28767.61,28767.61,23792.76,25955.74,400],["2022-11-15",28767.61,28767.61,28767.61,28767.61,100],["2022-11-16",28767.61,28767.61,28767.61,28767.61,0],["2022-11-17",28767.61,28767.61,28767.61,28767.61,0],["2022-11-18",28767.61,28767.61,28767.61,28767.61,0],["2022-11-21",28767.61,28767.61,28767.61,28767.61,0],["2022-11-22",28767.61,28767.61,28767.61,28767.61,0],["2022-11-23",24585.85,24585.85,24585.85,24585.85,700],["2022-11-24",23792.76,24009.06,23792.76,23792.76,2200],["2022-11-25",23792.76,23792.76,23792.76,23792.76,1500],["2022-11-28",27325.63,27325.63,27325.63,27325.63,100],["2022-11-29",31363.19,31363.19,24513.75,24513.75,1300],["2022-11-30",25523.14,25523.14,25523.14,25523.14,0],["2022-12-01",24657.95,27181.43,24657.95,27181.43,500],["2022-12-02",24874.25,24874.25,24874.25,24874.25,200],["2022-12-05",24874.25,28479.22,24874.25,25955.74,2000],["2022-12-06",25955.74,25955.74,25955.74,25955.74,0],["2022-12-07",25955.74,25955.74,25955.74,25955.74,0],["2022-12-08",26676.73,26676.73,26676.73,26676.73,100],["2022-12-09",26676.73,26676.73,26676.73,26676.73,0],["2022-12-12",26676.73,26676.73,26676.73,26676.73,0],["2022-12-13",26676.73,26676.73,26676.73,26676.73,0],["2022-12-14",26676.73,26676.73,26676.73,26676.73,0],["2022-12-15",26676.73,26676.73,26676.73,26676.73,0],["2022-12-16",27758.22,27758.22,27758.22,27758.22,100],["2022-12-19",27758.22,27758.22,27758.22,27758.22,0],["2022-12-20",27758.22,27758.22,27758.22,27758.22,0],["2022-12-21",27758.22,27758.22,27758.22,27758.22,0],["2022-12-22",27758.22,27758.22,27758.22,27758.22,0],["2022-12-23",25955.74,25955.74,25955.74,25955.74,500],["2022-12-26",25955.74,25955.74,25955.74,25955.74,0],["2022-12-27",25955.74,25955.74,25955.74,25955.74,0],["2022-12-28",25955.74,25955.74,25955.74,25955.74,0],["2022-12-29",25955.74,25955.74,25955.74,25955.74,0],["2022-12-30",25955.74,25955.74,25955.74,25955.74,0],["2023-01-03",25955.74,25955.74,25955.74,25955.74,100],["2023-01-04",25955.74,25955.74,25955.74,25955.74,0],["2023-01-05",25955.74,25955.74,25955.74,25955.74,500],["2023-01-06",25955.74,29849.1,25955.74,29849.1,400],["2023-01-09",26965.13,26965.13,26965.13,26965.13,0],["2023-01-10",26965.13,26965.13,26965.13,26965.13,0],["2023-01-11",25955.74,25955.74,25955.74,25955.74,100],["2023-01-12",25955.74,25955.74,25955.74,25955.74,0],["2023-01-13",25955.74,25955.74,25955.74,25955.74,0],["2023-01-16",25955.74,25955.74,25955.74,25955.74,0],["2023-01-17",25955.74,25955.74,25955.74,25955.74,0],["2023-01-18",28767.61,28767.61,28767.61,28767.61,100],["2023-01-19",33021.47,33021.47,33021.47,33021.47,100],["2023-01-27",32372.58,32372.58,31723.68,31723.68,1300],["2023-01-30",27325.63,27325.63,27325.63,27325.63,1600],["2023-01-31",23288.07,23288.07,23288.07,23288.07,100],["2023-02-01",26748.83,26748.83,26748.83,26748.83,100],["2023-02-02",23071.77,23071.77,23071.77,23071.77,100],["2023-02-03",23071.77,23071.77,23071.77,23071.77,0],["2023-02-06",23071.77,23071.77,23071.77,23071.77,0],["2023-02-07",23071.77,23071.77,23071.77,23071.77,0],["2023-02-08",23071.77,23071.77,23071.77,23071.77,0],["2023-02-09",25523.14,25523.14,25234.75,25234.75,2100],["2023-02-10",25234.75,25234.75,25234.75,25234.75,0],["2023-02-13",25234.75,25234.75,24946.35,25162.65,4200],["2023-02-14",24369.56,24369.56,24081.16,24369.56,1900],["2023-02-15",24297.46,24297.46,24081.16,24081.16,1900],["2023-02-16",24153.26,24153.26,24153.26,24153.26,600],["2023-02-17",25595.24,25595.24,25595.24,25595.24,300],["2023-02-20",22639.17,22639.17,22639.17,22639.17,100],["2023-02-21",23071.77,25595.24,23071.77,23288.07,1900],["2023-02-22",23071.77,23288.07,23071.77,23288.07,600],["2023-02-23",23143.87,23143.87,23143.87,23143.87,100],["2023-02-24",23143.87,23143.87,23143.87,23143.87,0],["2023-02-27",23071.77,23071.77,23071.77,23071.77,100],["2023-02-28",23071.77,23071.77,23071.77,23071.77,400],["2023-03-01",23071.77,23071.77,23071.77,23071.77,0],["2023-03-02",22927.57,23071.77,22927.57,23071.77,500],["2023-03-03",23071.77,23071.77,23071.77,23071.77,100],["2023-03-06",22999.67,22999.67,22999.67,22999.67,500],["2023-03-07",22927.57,22927.57,22927.57,22927.57,300],["2023-03-08",22927.57,22927.57,22927.57,22927.57,0],["2023-03-09",22927.57,22927.57,22927.57,22927.57,300],["2023-03-10",22927.57,22927.57,22927.57,22927.57,1200],["2023-03-13",22927.57,22927.57,22927.57,22927.57,0],["2023-03-14",25883.64,25883.64,22350.78,23071.77,6100],["2023-03-15",22855.47,22855.47,22855.47,22855.47,200],["2023-03-16",23071.77,23071.77,23071.77,23071.77,1000],["2023-03-17",23071.77,24369.56,23071.77,23504.36,800],["2023-03-20",23504.36,24874.25,23071.77,23504.36,5900],["2023-03-21",24657.95,24730.05,24657.95,24730.05,800],["2023-03-22",21701.88,24153.26,21701.88,24153.26,200],["2023-03-23",23071.77,23071.77,23071.77,23071.77,100],["2023-03-24",23071.77,23071.77,23071.77,23071.77,100],["2023-03-27",23071.77,23071.77,22999.67,22999.67,1100],["2023-03-28",22999.67,22999.67,22999.67,22999.67,0],["2023-03-29",22999.67,22999.67,22999.67,22999.67,0],["2023-03-30",23071.77,23071.77,23071.77,23071.77,3000],["2023-03-31",23071.77,23071.77,23071.77,23071.77,1500],["2023-04-03",23071.77,23071.77,23071.77,23071.77,1600],["2023-04-04",23071.77,23071.77,23071.77,23071.77,0],["2023-04-05",23071.77,23071.77,23071.77,23071.77,200],["2023-04-06",24441.66,24441.66,24153.26,24153.26,500],["2023-04-07",22062.38,22062.38,22062.38,22062.38,100],["2023-04-10",22062.38,22062.38,22062.38,22062.38,0],["2023-04-11",22062.38,22062.38,22062.38,22062.38,0],["2023-04-12",24009.06,24009.06,23071.77,23071.77,200],["2023-04-13",24225.36,24225.36,24225.36,24225.36,100],["2023-04-14",21773.98,22711.27,21773.98,22711.27,500],["2023-04-17",20692.49,22494.97,20692.49,22494.97,2100],["2023-04-18",23071.77,23071.77,22999.67,22999.67,300],["2023-04-19",23071.77,23071.77,23071.77,23071.77,130000],["2023-04-20",23071.77,23071.77,23071.77,23071.77,200],["2023-04-21",23432.27,24081.16,23071.77,24081.16,1400],["2023-04-24",23792.76,23792.76,23720.66,23720.66,400],["2023-04-25",23792.76,23792.76,23792.76,23792.76,0],["2023-04-26",22422.88,22711.27,22422.88,22711.27,3200],["2023-04-27",22711.27,22711.27,22711.27,22711.27,0],["2023-04-28",22711.27,22711.27,22711.27,22711.27,0],["2023-05-04",25451.05,25451.05,25451.05,25451.05,100],["2023-05-05",22494.97,22494.97,22494.97,22494.97,100],["2023-05-08",22494.97,22494.97,22494.97,22494.97,0],["2023-05-09",22494.97,22494.97,22494.97,22494.97,0],["2023-05-10",22494.97,22494.97,22494.97,22494.97,0],["2023-05-11",22494.97,22494.97,22494.97,22494.97,3000],["2023-05-12",20908.79,20908.79,20908.79,20908.79,100],["2023-05-15",20908.79,20908.79,20908.79,20908.79,0],["2023-05-16",22350.78,22350.78,22350.78,22350.78,200],["2023-05-17",22350.78,22350.78,22350.78,22350.78,0],["2023-05-18",22350.78,22350.78,22350.78,22350.78,0],["2023-05-19",22350.78,22350.78,22350.78,22350.78,0],["2023-05-22",22350.78,22350.78,22350.78,22350.78,0],["2023-05-23",22350.78,22350.78,22350.78,22350.78,0],["2023-05-24",22350.78,22350.78,22350.78,22350.78,0],["2023-05-25",23792.76,25234.75,23792.76,25234.75,300],["2023-05-26",24730.05,24730.05,24730.05,24730.05,0],["2023-05-29",24730.05,24730.05,24730.05,24730.05,0],["2023-05-30",22783.37,22783.37,21629.78,21629.78,2500],["2023-05-31",22422.88,22422.88,21629.78,21629.78,2400],["2023-06-01",24297.46,24369.56,24297.46,24369.56,1000],["2023-06-02",24081.16,24369.56,24081.16,24153.26,3400],["2023-06-05",24225.36,24225.36,24225.36,24225.36,0],["2023-06-06",22062.38,22350.78,21773.98,22350.78,1000],["2023-06-07",21846.08,21846.08,21846.08,21846.08,100],["2023-06-08",21846.08,21846.08,21846.08,21846.08,0],["2023-06-09",21846.08,21846.08,21846.08,21846.08,0],["2023-06-12",21846.08,21846.08,21846.08,21846.08,0],["2023-06-13",21846.08,21846.08,21846.08,21846.08,32000],["2023-06-14",21846.08,21846.08,21846.08,21846.08,0],["2023-06-15",21846.08,21918.18,21846.08,21918.18,1100],["2023-06-16",23432.27,23432.27,22927.57,22927.57,300],["2023-06-19",21629.78,23432.27,21629.78,23432.27,1700],["2023-06-20",23288.07,23288.07,23288.07,23288.07,0],["2023-06-21",23360.17,23432.27,23360.17,23432.27,200],["2023-06-22",22062.38,22062.38,22062.38,22062.38,3000],["2023-06-23",23504.36,23504.36,23143.87,23143.87,1300],["2023-06-26",23432.27,23432.27,23432.27,23432.27,0],["2023-06-27",23432.27,23432.27,23432.27,23432.27,0],["2023-06-28",22855.47,22855.47,22855.47,22855.47,900],["2023-06-29",22855.47,22855.47,22855.47,22855.47,0],["2023-06-30",22855.47,22855.47,22855.47,22855.47,0],["2023-07-03",22855.47,22855.47,22855.47,22855.47,0],["2023-07-04",23720.66,23792.76,23720.66,23792.76,700],["2023-07-05",21990.28,21990.28,21990.28,21990.28,100],["2023-07-06",21990.28,21990.28,21990.28,21990.28,0],["2023-07-07",21990.28,21990.28,21990.28,21990.28,0],["2023-07-10",21990.28,21990.28,21990.28,21990.28,0],["2023-07-11",21990.28,21990.28,21990.28,21990.28,100],["2023-07-12",21990.28,21990.28,21990.28,21990.28,0],["2023-07-13",21990.28,21990.28,21990.28,21990.28,0],["2023-07-14",21990.28,21990.28,21990.28,21990.28,0],["2023-07-17",21990.28,21990.28,21990.28,21990.28,0],["2023-07-18",21990.28,21990.28,21990.28,21990.28,0],["2023-07-19",21990.28,21990.28,21990.28,21990.28,0],["2023-07-20",21990.28,21990.28,21990.28,21990.28,0],["2023-07-21",21990.28,21990.28,21990.28,21990.28,0],["2023-07-24",23127.71,23127.71,23127.71,23127.71,200],["2023-07-25",23127.71,23127.71,23127.71,23127.71,0],["2023-07-26",23127.71,23127.71,23127.71,23127.71,0],["2023-07-27",23127.71,23127.71,23127.71,23127.71,0],["2023-07-28",23127.71,23127.71,23127.71,23127.71,0],["2023-07-31",23127.71,23127.71,23127.71,23127.71,0],["2023-08-01",23203.54,23203.54,23127.71,23127.71,200],["2023-08-02",23203.54,23203.54,23203.54,23203.54,0],["2023-08-03",23203.54,23203.54,23203.54,23203.54,0],["2023-08-04",23203.54,24947.59,22748.57,24947.59,5500],["2023-08-07",22824.39,22824.39,22824.39,22824.39,0],["2023-08-08",22824.39,22824.39,22824.39,22824.39,0],["2023-08-09",22824.39,22824.39,22824.39,22824.39,0],["2023-08-10",24795.94,24795.94,22293.59,22293.59,2000],["2023-08-11",22824.39,22824.39,22824.39,22824.39,0],["2023-08-14",22824.39,22824.39,22824.39,22824.39,0],["2023-08-15",22824.39,22824.39,22824.39,22824.39,0],["2023-08-16",22824.39,22824.39,22824.39,22824.39,0],["2023-08-17",23127.71,23127.71,23127.71,23127.71,100],["2023-08-18",23127.71,23127.71,23127.71,23127.71,0],["2023-08-21",22976.05,22976.05,22824.39,22824.39,1400],["2023-08-22",22824.39,22824.39,22824.39,22824.39,0],["2023-08-23",22824.39,22824.39,22824.39,22824.39,0],["2023-08-24",22824.39,22824.39,22824.39,22824.39,0],["2023-08-25",22824.39,22824.39,22824.39,22824.39,0],["2023-08-28",22824.39,22824.39,22824.39,22824.39,0],["2023-08-29",22824.39,22824.39,22824.39,22824.39,0],["2023-08-30",22824.39,22824.39,22824.39,22824.39,0],["2023-08-31",24871.76,24871.76,24871.76,24871.76,100],["2023-09-05",24871.76,24871.76,24871.76,24871.76,0],["2023-09-06",21990.28,21990.28,21990.28,21990.28,100],["2023-09-07",21990.28,21990.28,21990.28,21990.28,0],["2023-09-08",21990.28,21990.28,21990.28,21990.28,0],["2023-09-11",21990.28,21990.28,21990.28,21990.28,0],["2023-09-12",21990.28,21990.28,21990.28,21990.28,0],["2023-09-13",21990.28,22066.11,21990.28,21990.28,1000],["2023-09-14",21990.28,21990.28,21990.28,21990.28,0],["2023-09-15",23431.02,24947.59,23431.02,24947.59,200],["2023-09-18",21383.65,21535.31,21383.65,21459.48,300],["2023-09-19",21459.48,21459.48,21459.48,21459.48,0],["2023-09-20",21990.28,21990.28,21990.28,21990.28,100],["2023-09-21",21990.28,21990.28,21990.28,21990.28,0],["2023-09-22",21990.28,21990.28,21990.28,21990.28,0],["2023-09-25",21762.79,21762.79,21686.97,21686.97,2000],["2023-09-26",21686.97,21686.97,21686.97,21686.97,100],["2023-09-27",21686.97,21686.97,21686.97,21686.97,0],["2023-09-28",21686.97,21686.97,21686.97,21686.97,0],["2023-09-29",21686.97,21686.97,21686.97,21686.97,0],["2023-10-02",21686.97,21686.97,21686.97,21686.97,0],["2023-10-03",22748.57,24871.76,22748.57,24871.76,1800],["2023-10-04",21459.48,23506.85,21459.48,23506.85,400],["2023-10-05",22596.91,22596.91,22596.91,22596.91,0],["2023-10-06",22596.91,22596.91,22596.91,22596.91,0],["2023-10-09",22596.91,22596.91,22596.91,22596.91,0],["2023-10-10",22596.91,22596.91,22596.91,22596.91,100],["2023-10-11",23127.71,23127.71,23051.88,23127.71,1000],["2023-10-12",21231.99,23127.71,21231.99,23127.71,400],["2023-10-13",23431.02,23431.02,23431.02,23431.02,100],["2023-10-16",23431.02,23431.02,23431.02,23431.02,0],["2023-10-17",23431.02,23431.02,23431.02,23431.02,100],["2023-10-18",23431.02,23431.02,23431.02,23431.02,0],["2023-10-19",23431.02,23431.02,23431.02,23431.02,0],["2023-10-20",22672.74,22672.74,22672.74,22672.74,4600],["2023-10-23",22672.74,22672.74,22672.74,22672.74,0],["2023-10-24",22900.22,22900.22,22900.22,22900.22,1000],["2023-10-25",23127.71,26312.51,23127.71,26312.51,800],["2023-10-26",24189.31,24189.31,24189.31,24189.31,0],["2023-10-27",23506.85,27753.25,23506.85,27753.25,300],["2023-10-30",22900.22,22900.22,22824.39,22824.39,1100],["2023-10-31",22824.39,22824.39,22824.39,22824.39,500],["2023-11-01",22596.91,26160.85,22596.91,26160.85,1100],["2023-11-02",23127.71,23127.71,23127.71,23127.71,0],["2023-11-03",23127.71,23127.71,23127.71,23127.71,400],["2023-11-06",23506.85,23506.85,23506.85,23506.85,500],["2023-11-07",23506.85,23506.85,23506.85,23506.85,0],["2023-11-08",23203.54,23506.85,23203.54,23506.85,300],["2023-11-09",23203.54,23203.54,23203.54,23203.54,400],["2023-11-10",23203.54,23203.54,23203.54,23203.54,0],["2023-11-13",23203.54,23203.54,23203.54,23203.54,0],["2023-11-14",23203.54,23203.54,23203.54,23203.54,0],["2023-11-15",23203.54,23203.54,23203.54,23203.54,0],["2023-11-16",23203.54,23203.54,23203.54,23203.54,0],["2023-11-17",22748.57,22748.57,22748.57,22748.57,1000],["2023-11-20",22748.57,22748.57,22748.57,22748.57,600],["2023-11-21",22748.57,22748.57,22748.57,22748.57,0],["2023-11-22",22748.57,22748.57,22748.57,22748.57,500],["2023-11-23",22748.57,22748.57,22748.57,22748.57,200],["2023-11-24",22672.74,24265.14,22672.74,24265.14,600],["2023-11-27",21990.28,22369.42,21990.28,22369.42,400],["2023-11-28",22748.57,23431.02,22748.57,23431.02,1300],["2023-11-29",23127.71,23127.71,23127.71,23127.71,0],["2023-11-30",22445.25,22748.57,22445.25,22748.57,300],["2023-12-01",22748.57,22748.57,22748.57,22748.57,300],["2023-12-04",22748.57,22748.57,22748.57,22748.57,0],["2023-12-05",22748.57,22748.57,22748.57,22748.57,0],["2023-12-06",22748.57,22748.57,22748.57,22748.57,800],["2023-12-07",22748.57,22748.57,22748.57,22748.57,100],["2023-12-08",22748.57,22748.57,22748.57,22748.57,700],["2023-12-11",22748.57,22748.57,22748.57,22748.57,500],["2023-12-12",22748.57,22748.57,22748.57,22748.57,0],["2023-12-13",22748.57,22748.57,22748.57,22748.57,0],["2023-12-14",21535.31,21535.31,21535.31,21535.31,100],["2023-12-15",21535.31,21535.31,21535.31,21535.31,0],["2023-12-18",21535.31,21535.31,21535.31,21535.31,0],["2023-12-19",21611.14,21611.14,21611.14,21611.14,500],["2023-12-20",22672.74,22672.74,22672.74,22672.74,100],["2023-12-21",22672.74,22672.74,22672.74,22672.74,0],["2023-12-22",22672.74,22672.74,22672.74,22672.74,0],["2023-12-25",22672.74,22672.74,22672.74,22672.74,0],["2023-12-26",22672.74,22748.57,22672.74,22672.74,3700],["2023-12-27",22748.57,22748.57,22748.57,22748.57,0],["2023-12-28",24492.62,24492.62,24492.62,24492.62,400],["2023-12-29",21990.28,24265.14,21990.28,23506.85,2600],["2024-01-02",22900.22,22900.22,22900.22,22900.22,300],["2024-01-03",22900.22,22900.22,22900.22,22900.22,100],["2024-01-04",22824.39,22824.39,22672.74,22672.74,700],["2024-01-05",22748.57,22748.57,22748.57,22748.57,0],["2024-01-08",24265.14,24265.14,24265.14,24265.14,100],["2024-01-09",22369.42,24265.14,22369.42,22748.57,900],["2024-01-10",24265.14,24265.14,24265.14,24265.14,100],["2024-01-11",22748.57,25781.71,22748.57,24265.14,400],["2024-01-12",22748.57,23506.85,22748.57,23506.85,200],["2024-01-15",23127.71,23127.71,23127.71,23127.71,0],["2024-01-16",22748.57,22748.57,22445.25,22445.25,1400],["2024-01-17",22672.74,22672.74,22672.74,22672.74,0],["2024-01-18",22672.74,22672.74,22672.74,22672.74,0],["2024-01-19",22824.39,22824.39,22748.57,22748.57,4700],["2024-01-22",22824.39,22824.39,22824.39,22824.39,0],["2024-01-23",22824.39,22824.39,22824.39,22824.39,0],["2024-01-24",22976.05,22976.05,22596.91,22824.39,3000],["2024-01-25",22748.57,22748.57,22748.57,22748.57,0],["2024-01-26",22748.57,22748.57,22748.57,22748.57,0],["2024-01-29",22748.57,22748.57,22748.57,22748.57,0],["2024-01-30",22672.74,22672.74,22445.25,22445.25,1500],["2024-01-31",22521.08,22521.08,22445.25,22445.25,300],["2024-02-01",22445.25,22445.25,22445.25,22445.25,0],["2024-02-02",22445.25,22445.25,22445.25,22445.25,0],["2024-02-05",22521.08,22521.08,22521.08,22521.08,1300],["2024-02-06",22521.08,22521.08,22521.08,22521.08,0],["2024-02-07",22521.08,22672.74,22369.42,22672.74,3500],["2024-02-15",23506.85,23506.85,23431.02,23506.85,1800],["2024-02-16",23506.85,23885.99,23506.85,23885.99,200],["2024-02-19",23734.34,24113.48,23734.34,24113.48,2700],["2024-02-20",23810.17,23810.17,23810.17,23810.17,0],["2024-02-21",23810.17,23810.17,23810.17,23810.17,1500],["2024-02-22",23810.17,23810.17,23810.17,23810.17,0],["2024-02-23",23810.17,24947.59,23810.17,24947.59,1500],["2024-02-26",22672.74,22672.74,22521.08,22521.08,2000],["2024-02-27",22521.08,22521.08,22521.08,22521.08,0],["2024-02-28",24871.76,24871.76,24871.76,24871.76,100],["2024-02-29",25705.88,25705.88,25705.88,25705.88,100],["2024-03-01",25705.88,25705.88,25705.88,25705.88,0],["2024-03-04",22824.39,22824.39,22748.57,22748.57,1000],["2024-03-05",22748.57,22748.57,22748.57,22748.57,0],["2024-03-06",22748.57,22748.57,22748.57,22748.57,0],["2024-03-07",23506.85,23506.85,23506.85,23506.85,100],["2024-03-08",23506.85,23506.85,23506.85,23506.85,0],["2024-03-11",22445.25,22748.57,22445.25,22748.57,200],["2024-03-12",23506.85,23506.85,23506.85,23506.85,100],["2024-03-13",22748.57,23506.85,22748.57,23506.85,900],["2024-03-14",22748.57,22748.57,22748.57,22748.57,100],["2024-03-15",22748.57,22748.57,22748.57,22748.57,100],["2024-03-18",22748.57,22748.57,22748.57,22748.57,700],["2024-03-19",22748.57,22748.57,22748.57,22748.57,0],["2024-03-20",22748.57,22748.57,22748.57,22748.57,0],["2024-03-21",22748.57,22748.57,22748.57,22748.57,0],["2024-03-22",24265.14,24265.14,22748.57,22748.57,151000],["2024-03-25",22748.57,22748.57,22748.57,22748.57,500],["2024-03-26",22748.57,24265.14,19336.28,21990.28,3200],["2024-03-27",22141.94,22141.94,22141.94,22141.94,0],["2024-03-28",22141.94,22141.94,22141.94,22141.94,0],["2024-03-29",22748.57,22748.57,22748.57,22748.57,100],["2024-04-01",22748.57,22748.57,22748.57,22748.57,200],["2024-04-02",22748.57,22748.57,22748.57,22748.57,0],["2024-04-03",22748.57,22748.57,22748.57,22748.57,0],["2024-04-04",22748.57,22748.57,22748.57,22748.57,0],["2024-04-05",22748.57,22748.57,22748.57,22748.57,100],["2024-04-08",22748.57,22748.57,22748.57,22748.57,0],["2024-04-09",22748.57,22748.57,22748.57,22748.57,0],["2024-04-10",22748.57,22748.57,22748.57,22748.57,200],["2024-04-11",23203.54,23734.34,23127.71,23127.71,3200],["2024-04-12",23355.19,23355.19,23355.19,23355.19,0],["2024-04-15",22976.05,23051.88,22976.05,23051.88,400],["2024-04-16",22976.05,22976.05,22976.05,22976.05,0],["2024-04-17",22976.05,22976.05,22976.05,22976.05,0],["2024-04-19",22976.05,22976.05,22976.05,22976.05,0],["2024-04-22",22976.05,22976.05,22976.05,22976.05,0],["2024-04-23",22976.05,22976.05,22976.05,22976.05,0],["2024-04-24",22976.05,22976.05,22976.05,22976.05,0],["2024-04-25",24947.59,24947.59,24644.28,24644.28,1200],["2024-04-26",22748.57,24265.14,22748.57,24265.14,200],["2024-05-02",24113.48,24265.14,24113.48,24265.14,400],["2024-05-03",24113.48,24265.14,24113.48,24265.14,600],["2024-05-06",24265.14,24265.14,24265.14,24265.14,0],["2024-05-07",24265.14,24265.14,24265.14,24265.14,0],["2024-05-08",24265.14,24265.14,24265.14,24265.14,200],["2024-05-09",24265.14,24265.14,24265.14,24265.14,0],["2024-05-10",24265.14,24265.14,24265.14,24265.14,0],["2024-05-13",24189.31,24189.31,24189.31,24189.31,100],["2024-05-14",24189.31,24189.31,24189.31,24189.31,0],["2024-05-15",24189.31,24189.31,24189.31,24189.31,0],["2024-05-16",24265.14,27677.42,24265.14,27677.42,6100],["2024-05-17",25781.71,25781.71,25781.71,25781.71,100],["2024-05-20",25781.71,25781.71,25781.71,25781.71,0],["2024-05-21",25781.71,25781.71,25781.71,25781.71,100],["2024-05-22",25781.71,25781.71,25781.71,25781.71,0],["2024-05-23",25781.71,25781.71,25781.71,25781.71,0],["2024-05-24",25781.71,25781.71,25781.71,25781.71,0],["2024-05-27",25781.71,25781.71,25781.71,25781.71,0],["2024-05-28",23885.99,24265.14,23885.99,24265.14,700],["2024-05-29",25781.71,25781.71,24265.14,24265.14,600],["2024-05-30",25023.42,25023.42,25023.42,25023.42,100],["2024-05-31",24720.11,24720.11,24568.45,24568.45,400],["2024-06-03",24644.28,24644.28,24644.28,24644.28,0],["2024-06-04",24644.28,24644.28,24644.28,24644.28,0],["2024-06-05",24644.28,24644.28,24644.28,24644.28,0],["2024-06-06",24644.28,24644.28,24644.28,24644.28,0],["2024-06-07",24644.28,24644.28,24644.28,24644.28,0],["2024-06-10",24644.28,24644.28,24644.28,24644.28,0],["2024-06-11",24644.28,24644.28,24644.28,24644.28,0],["2024-06-12",24644.28,24644.28,24644.28,24644.28,0],["2024-06-13",24644.28,24644.28,24644.28,24644.28,0],["2024-06-14",24644.28,24644.28,24644.28,24644.28,0],["2024-06-17",24720.11,24720.11,24720.11,24720.11,800],["2024-06-18",24644.28,24644.28,24644.28,24644.28,100],["2024-06-19",24644.28,24644.28,24644.28,24644.28,100],["2024-06-20",24644.28,24644.28,24644.28,24644.28,0],["2024-06-21",24720.11,24720.11,24720.11,24720.11,2000],["2024-06-24",24720.11,24720.11,24720.11,24720.11,0],["2024-06-25",24720.11,24720.11,24720.11,24720.11,0],["2024-06-26",24720.11,24720.11,24720.11,24720.11,0],["2024-06-27",24720.11,24720.11,24720.11,24720.11,0],["2024-06-28",24720.11,24720.11,24720.11,24720.11,0],["2024-07-01",24720.11,24720.11,24265.14,24265.14,200],["2024-07-02",24492.62,24492.62,24492.62,24492.62,0],["2024-07-03",24492.62,24492.62,24492.62,24492.62,0],["2024-07-04",24492.62,24492.62,24492.62,24492.62,0],["2024-07-05",26539.99,26539.99,26539.99,26539.99,500],["2024-07-08",27298.28,28284.05,27298.28,28208.22,1600],["2024-07-09",30331.42,30331.42,26539.99,26539.99,200],["2024-07-10",30483.08,32606.28,29573.14,29573.14,300],["2024-07-11",33364.56,33364.56,30331.42,30331.42,200],["2024-07-12",30331.42,30331.42,29573.14,29573.14,200],["2024-07-15",29952.28,29952.28,29952.28,29952.28,0],["2024-07-16",32530.45,32530.45,32530.45,32530.45,100],["2024-07-17",27753.25,27829.08,27677.42,27677.42,4800],["2024-07-18",27677.42,27677.42,27677.42,27677.42,300],["2024-07-19",27374.11,27374.11,27374.11,27374.11,100],["2024-07-22",29300.73,29300.73,29300.73,29300.73,100],["2024-07-23",29300.73,29300.73,28899.35,28899.35,700],["2024-07-24",28096.59,28096.59,28096.59,28096.59,100],["2024-07-25",28096.59,28096.59,28096.59,28096.59,0],["2024-07-26",28096.59,28096.59,28096.59,28096.59,0],["2024-07-29",28096.59,28096.59,28096.59,28096.59,0],["2024-07-30",28096.59,28096.59,28096.59,28096.59,0],["2024-07-31",28096.59,28096.59,28096.59,28096.59,0],["2024-08-01",28096.59,28096.59,28096.59,28096.59,0],["2024-08-02",28096.59,28096.59,28096.59,28096.59,0],["2024-08-05",28096.59,28096.59,28096.59,28096.59,0],["2024-08-06",28096.59,28096.59,28096.59,28096.59,0],["2024-08-07",28096.59,28096.59,28096.59,28096.59,0],["2024-08-08",24965.83,24965.83,24965.83,24965.83,400],["2024-08-09",24965.83,24965.83,24965.83,24965.83,0],["2024-08-12",24965.83,24965.83,24965.83,24965.83,0],["2024-08-13",24965.83,24965.83,24965.83,24965.83,0],["2024-08-14",24965.83,24965.83,24965.83,24965.83,0],["2024-08-15",24965.83,24965.83,24965.83,24965.83,0],["2024-08-16",24965.83,24965.83,24965.83,24965.83,0],["2024-08-19",24965.83,24965.83,24965.83,24965.83,0],["2024-08-20",24965.83,24965.83,24965.83,24965.83,0],["2024-08-21",22477.27,22477.27,22477.27,22477.27,100],["2024-08-22",25848.86,25848.86,25848.86,25848.86,100],["2024-08-23",25848.86,25848.86,25848.86,25848.86,0],["2024-08-26",25848.86,25848.86,25848.86,25848.86,0],["2024-08-27",25848.86,25848.86,25848.86,25848.86,0],["2024-08-28",25848.86,25848.86,25848.86,25848.86,0],["2024-08-29",25848.86,25848.86,25848.86,25848.86,0],["2024-08-30",27936.04,27936.04,27936.04,27936.04,100],["2024-09-04",27936.04,27936.04,27936.04,27936.04,0],["2024-09-05",27936.04,27936.04,27936.04,27936.04,0],["2024-09-06",27936.04,27936.04,27936.04,27936.04,0],["2024-09-09",27936.04,27936.04,27936.04,27936.04,0],["2024-09-10",27936.04,27936.04,27936.04,27936.04,0],["2024-09-11",27936.04,27936.04,27936.04,27936.04,0],["2024-09-12",24082.79,24082.79,23922.24,23922.24,600],["2024-09-13",24082.79,24082.79,24082.79,24082.79,600],["2024-09-16",24082.79,24082.79,24082.79,24082.79,2400],["2024-09-17",24082.79,24082.79,24082.79,24082.79,0],["2024-09-18",24323.62,24323.62,24323.62,24323.62,100],["2024-09-19",24323.62,24323.62,24323.62,24323.62,0],["2024-09-20",24082.79,24082.79,24082.79,24082.79,5700],["2024-09-23",24082.79,24082.79,24082.79,24082.79,0],["2024-09-24",24082.79,24082.79,24082.79,24082.79,0],["2024-09-25",24484.17,24484.17,24484.17,24484.17,100],["2024-09-26",24484.17,24484.17,24484.17,24484.17,0],["2024-09-27",24082.79,24082.79,24082.79,24082.79,300],["2024-09-30",24082.79,24082.79,24082.79,24082.79,1600],["2024-10-01",24082.79,24082.79,24082.79,24082.79,0],["2024-10-02",24082.79,24082.79,24082.79,24082.79,0],["2024-10-03",24082.79,24082.79,24082.79,24082.79,0],["2024-10-04",24082.79,24082.79,24082.79,24082.79,700],["2024-10-07",24082.79,24082.79,24082.79,24082.79,0],["2024-10-08",24082.79,24082.79,24082.79,24082.79,0],["2024-10-09",24082.79,24082.79,24082.79,24082.79,0],["2024-10-10",24082.79,24082.79,23681.41,24082.79,700],["2024-10-11",24082.79,24082.79,24082.79,24082.79,200],["2024-10-14",24082.79,24082.79,24082.79,24082.79,100],["2024-10-15",24082.79,24082.79,24082.79,24082.79,500],["2024-10-16",24082.79,24082.79,24082.79,24082.79,0],["2024-10-17",24082.79,24082.79,24082.79,24082.79,0],["2024-10-18",24082.79,24082.79,24082.79,24082.79,0],["2024-10-21",24082.79,24082.79,24082.79,24082.79,0],["2024-10-22",24082.79,24082.79,24082.79,24082.79,500],["2024-10-23",24082.79,24082.79,24082.79,24082.79,200],["2024-10-24",24082.79,24082.79,24082.79,24082.79,0],["2024-10-25",24082.79,24082.79,24082.79,24082.79,0],["2024-10-28",24082.79,24082.79,24082.79,24082.79,200],["2024-10-29",24082.79,24082.79,24082.79,24082.79,0],["2024-10-30",24082.79,24082.79,24082.79,24082.79,200],["2024-10-31",24082.79,24082.79,24082.79,24082.79,0],["2024-11-01",24082.79,24082.79,24082.79,24082.79,0],["2024-11-04",24082.79,24082.79,24082.79,24082.79,500],["2024-11-05",24082.79,24082.79,24082.79,24082.79,0],["2024-11-06",24082.79,24082.79,24082.79,24082.79,0],["2024-11-07",24082.79,24082.79,24082.79,24082.79,400],["2024-11-08",24082.79,24082.79,24082.79,24082.79,200],["2024-11-11",24082.79,24082.79,24082.79,24082.79,200],["2024-11-12",24082.79,24082.79,24082.79,24082.79,100],["2024-11-13",24082.79,24082.79,24082.79,24082.79,0],["2024-11-14",24082.79,24082.79,24082.79,24082.79,100],["2024-11-15",24082.79,24082.79,24082.79,24082.79,600],["2024-11-18",24805.28,24805.28,24805.28,24805.28,100],["2024-11-19",24885.55,24885.55,24805.28,24805.28,200],["2024-11-20",24885.55,24885.55,24885.55,24885.55,0],["2024-11-21",24885.55,24885.55,24885.55,24885.55,0],["2024-11-22",24885.55,24885.55,24885.55,24885.55,0],["2024-11-25",24885.55,24885.55,24885.55,24885.55,0],["2024-11-26",24885.55,24885.55,24885.55,24885.55,0],["2024-11-27",24885.55,24885.55,24885.55,24885.55,0],["2024-11-28",24885.55,24885.55,24885.55,24885.55,0],["2024-11-29",24885.55,24885.55,24885.55,24885.55,0],["2024-12-02",24885.55,24885.55,24885.55,24885.55,0],["2024-12-03",24564.45,24564.45,24564.45,24564.45,1000],["2024-12-04",24564.45,24564.45,24564.45,24564.45,0],["2024-12-05",24564.45,24564.45,24564.45,24564.45,0],["2024-12-06",24564.45,24564.45,24564.45,24564.45,0],["2024-12-09",23761.69,23761.69,23761.69,23761.69,100],["2024-12-10",24002.52,24002.52,23841.96,23841.96,300],["2024-12-11",24082.79,24082.79,24082.79,24082.79,200],["2024-12-12",24163.07,24163.07,24082.79,24082.79,3000],["2024-12-13",24082.79,24082.79,24082.79,24082.79,1600],["2024-12-16",24885.55,24885.55,24885.55,24885.55,400],["2024-12-17",24885.55,24885.55,24885.55,24885.55,0],["2024-12-18",24885.55,24885.55,24885.55,24885.55,0],["2024-12-19",24885.55,24885.55,24885.55,24885.55,0],["2024-12-20",24885.55,24885.55,24885.55,24885.55,1000],["2024-12-23",25688.31,25688.31,25688.31,25688.31,500],["2024-12-24",25688.31,25688.31,25688.31,25688.31,200],["2024-12-25",25688.31,25688.31,25688.31,25688.31,0],["2024-12-26",25688.31,25688.31,25688.31,25688.31,0],["2024-12-27",25688.31,25688.31,25688.31,25688.31,0],["2024-12-30",25688.31,25688.31,25688.31,25688.31,0],["2024-12-31",25688.31,25688.31,25688.31,25688.31,0],["2025-01-02",24243.34,24243.34,24243.34,24243.34,300],["2025-01-03",26491.07,26491.07,26491.07,26491.07,100],["2025-01-06",26491.07,26491.07,26491.07,26491.07,1100],["2025-01-07",26491.07,26491.07,26491.07,26491.07,0],["2025-01-08",26491.07,26491.07,26491.07,26491.07,0],["2025-01-09",26491.07,26491.07,26491.07,26491.07,0],["2025-01-10",26491.07,26491.07,26491.07,26491.07,0],["2025-01-13",26491.07,26491.07,26491.07,26491.07,0],["2025-01-14",26491.07,26491.07,26491.07,26491.07,0],["2025-01-15",26491.07,26491.07,26491.07,26491.07,0],["2025-01-16",24965.83,30344.32,24965.83,30344.32,700],["2025-01-17",27695.21,27695.21,27695.21,27695.21,0],["2025-01-20",27695.21,27695.21,27695.21,27695.21,0],["2025-01-21",27695.21,27695.21,27695.21,27695.21,0],["2025-01-22",27695.21,27695.21,27695.21,27695.21,0],["2025-01-23",27695.21,27695.21,27695.21,27695.21,0],["2025-01-24",27695.21,27695.21,27695.21,27695.21,0],["2025-02-03",27775.49,30103.49,27775.49,28819.07,600],["2025-02-04",28578.25,28578.25,28578.25,28578.25,600],["2025-02-05",28578.25,28578.25,28578.25,28578.25,0],["2025-02-06",29702.11,29702.11,29702.11,29702.11,100],["2025-02-07",29702.11,29702.11,29702.11,29702.11,0],["2025-02-10",29702.11,29702.11,29702.11,29702.11,1200],["2025-02-11",29702.11,29702.11,29702.11,29702.11,0],["2025-02-12",29702.11,29702.11,29702.11,29702.11,500],["2025-02-13",29702.11,29702.11,29702.11,29702.11,200],["2025-02-14",29702.11,29702.11,29702.11,29702.11,1200],["2025-02-17",29702.11,29702.11,29702.11,29702.11,200],["2025-02-18",29702.11,29702.11,29702.11,29702.11,0],["2025-02-19",29300.73,29300.73,29300.73,29300.73,1700],["2025-02-20",29300.73,29300.73,29300.73,29300.73,0],["2025-02-21",29300.73,29300.73,29300.73,29300.73,500],["2025-02-24",28578.25,28658.52,28337.42,28337.42,7400],["2025-02-25",28497.97,28497.97,28497.97,28497.97,0],["2025-02-26",28497.97,28497.97,28497.97,28497.97,2100],["2025-02-27",28497.97,28497.97,28497.97,28497.97,100],["2025-02-28",28497.97,28497.97,28497.97,28497.97,0],["2025-03-03",28497.97,28497.97,28497.97,28497.97,600],["2025-03-04",28497.97,28497.97,28497.97,28497.97,100],["2025-03-05",28497.97,28497.97,28497.97,28497.97,0],["2025-03-06",28497.97,28497.97,28497.97,28497.97,0],["2025-03-07",28497.97,28497.97,28497.97,28497.97,100],["2025-03-10",28016.31,28016.31,27936.04,27936.04,2500],["2025-03-11",27936.04,27936.04,27936.04,27936.04,0],["2025-03-12",27936.04,27936.04,27936.04,27936.04,0],["2025-03-13",27936.04,27936.04,27936.04,27936.04,0],["2025-03-14",27936.04,27936.04,27936.04,27936.04,0],["2025-03-17",27936.04,27936.04,27936.04,27936.04,0],["2025-03-18",28096.59,28096.59,28096.59,28096.59,100],["2025-03-19",28096.59,28096.59,28096.59,28096.59,0],["2025-03-20",29621.83,32270.94,29621.83,32270.94,29800],["2025-03-21",36525.57,36525.57,33715.91,36445.29,3900],["2025-03-24",34518.67,35321.43,34518.67,35321.43,2500],["2025-03-25",34759.5,34759.5,34759.5,34759.5,0],["2025-03-26",36846.67,36846.67,33796.19,34920.05,3000],["2025-03-27",36525.57,37729.71,36525.57,36926.95,2400],["2025-03-28",37328.33,38131.09,34759.5,37248.05,900],["2025-03-31",36926.95,36926.95,36926.95,36926.95,0],["2025-04-01",35722.81,35803.08,35722.81,35803.08,1200],["2025-04-02",35803.08,35803.08,35722.81,35803.08,3900],["2025-04-03",33394.81,35722.81,33394.81,35722.81,600],["2025-04-04",32190.67,32351.22,32190.67,32351.22,400],["2025-04-08",32270.94,32270.94,32270.94,32270.94,0],["2025-04-09",32270.94,32270.94,32270.94,32270.94,0],["2025-04-10",36846.67,36846.67,34679.22,35722.81,3700],["2025-04-11",35642.53,35642.53,35642.53,35642.53,0],["2025-04-14",35642.53,35642.53,35321.43,35321.43,1300],["2025-04-15",35722.81,35722.81,35642.53,35642.53,1300],["2025-04-16",33475.08,34598.94,33394.81,34518.67,1100],["2025-04-17",33715.91,34518.67,33715.91,34518.67,1600],["2025-04-18",34518.67,34920.05,34518.67,34920.05,1700],["2025-04-21",34759.5,34759.5,34759.5,34759.5,0],["2025-04-22",34759.5,34759.5,34759.5,34759.5,0],["2025-04-23",34759.5,34759.5,34759.5,34759.5,900],["2025-04-24",34759.5,34759.5,34759.5,34759.5,0],["2025-04-25",34759.5,34759.5,34759.5,34759.5,0],["2025-04-28",35722.81,35722.81,35722.81,35722.81,100],["2025-04-29",35722.81,35722.81,35722.81,35722.81,0],["2025-05-05",35722.81,35722.81,35722.81,35722.81,0],["2025-05-06",35722.81,35722.81,35722.81,35722.81,0],["2025-05-07",35883.36,35883.36,35803.08,35803.08,1400],["2025-05-08",35883.36,36124.19,35883.36,36124.19,400],["2025-05-09",38853.57,38853.57,38853.57,38853.57,100],["2025-05-12",38853.57,38853.57,38853.57,38853.57,0],["2025-05-13",38131.09,38131.09,38131.09,38131.09,1000],["2025-05-14",38131.09,38131.09,38131.09,38131.09,0],["2025-05-15",38131.09,38131.09,38131.09,38131.09,0],["2025-05-16",38131.09,38131.09,38131.09,38131.09,0],["2025-05-19",38131.09,38131.09,38131.09,38131.09,0],["2025-05-20",36926.95,37328.33,36926.95,37328.33,9400],["2025-05-21",37729.71,38131.09,37729.71,38131.09,200],["2025-05-22",37087.5,37087.5,37007.22,37007.22,600],["2025-05-23",37007.22,37007.22,37007.22,37007.22,0],["2025-05-26",37167.78,37167.78,37007.22,37007.22,3000],["2025-05-27",37007.22,37007.22,37007.22,37007.22,0],["2025-05-28",38131.09,38131.09,38131.09,38131.09,100],["2025-05-29",38050.81,38050.81,38050.81,38050.81,100],["2025-05-30",38050.81,38050.81,38050.81,38050.81,0],["2025-06-02",38050.81,38050.81,38050.81,38050.81,0],["2025-06-03",36926.95,36926.95,36926.95,36926.95,2300],["2025-06-04",37408.6,37408.6,37408.6,37408.6,100],["2025-06-05",37408.6,37408.6,37408.6,37408.6,0],["2025-06-06",36926.95,36926.95,36926.95,36926.95,500],["2025-06-09",36926.95,36926.95,36926.95,36926.95,0],["2025-06-10",36926.95,36926.95,36926.95,36926.95,500],["2025-06-11",36926.95,36926.95,36926.95,36926.95,200],["2025-06-12",36926.95,36926.95,36926.95,36926.95,300],["2025-06-13",36926.95,36926.95,36926.95,36926.95,0],["2025-06-16",36926.95,36926.95,36926.95,36926.95,200],["2025-06-17",36926.95,38693.02,36926.95,38612.74,16200],["2025-06-18",41663.23,41663.23,40137.99,40137.99,14000],["2025-06-19",41663.23,41663.23,40137.99,40137.99,13100],["2025-06-20",40940.75,40940.75,40137.99,40137.99,20000],["2025-06-23",40619.64,40619.64,40057.71,40218.26,19800],["2025-06-24",40218.26,40539.37,40057.71,40218.26,18800],["2025-06-25",40137.99,40137.99,39174.68,39576.06,25500],["2025-06-26",39576.06,39977.44,39094.4,39576.06,12000],["2025-06-27",35767.61,37597.16,35218.75,35676.14,11400],["2025-06-30",35676.14,36590.91,35676.14,35767.61,2500],["2025-07-01",35218.75,35218.75,33846.59,33846.59,3900],["2025-07-02",34303.98,34303.98,32474.43,32474.43,6600],["2025-07-03",32474.43,32931.82,32474.43,32931.82,1400],["2025-07-04",32931.82,34761.36,32931.82,34486.93,2400],["2025-07-07",33663.64,33846.59,33663.64,33846.59,1900],["2025-07-08",33846.59,34121.02,33846.59,34121.02,700],["2025-07-09",33846.59,33846.59,33114.77,33114.77,400],["2025-07-10",33389.2,33389.2,33389.2,33389.2,900],["2025-07-11",33389.2,33389.2,32200.0,32382.95,1500],["2025-07-14",32382.95,32931.82,32382.95,32931.82,1000],["2025-07-15",32931.82,32931.82,32657.39,32931.82,1700],["2025-07-16",32840.34,32840.34,32840.34,32840.34,0],["2025-07-17",32840.34,32840.34,32657.39,32657.39,1500],["2025-07-18",32657.39,32657.39,32657.39,32657.39,1100],["2025-07-21",32657.39,32657.39,32565.91,32657.39,4700],["2025-07-22",32748.86,32748.86,32657.39,32657.39,1900],["2025-07-23",32474.43,32474.43,32382.95,32382.95,300],["2025-07-24",32291.48,32931.82,32291.48,32931.82,800],["2025-07-25",32474.43,32474.43,32382.95,32382.95,1500],["2025-07-28",32382.95,32382.95,31102.27,31742.61,1600],["2025-07-29",31468.18,31468.18,31376.7,31376.7,900],["2025-07-30",32017.05,32017.05,31193.75,31193.75,1500],["2025-07-31",31559.66,31559.66,31559.66,31559.66,100],["2025-08-01",32017.05,32017.05,32017.05,32017.05,100],["2025-08-04",32108.52,32108.52,32108.52,32108.52,100],["2025-08-05",32108.52,32108.52,31559.66,31559.66,2300],["2025-08-06",31651.14,32017.05,31651.14,32017.05,500],["2025-08-07",31925.57,31925.57,31925.57,31925.57,400],["2025-08-08",32474.43,32474.43,31834.09,31834.09,400],["2025-08-11",32474.43,32474.43,32474.43,32474.43,300],["2025-08-12",32474.43,32474.43,32474.43,32474.43,0],["2025-08-13",31925.57,31925.57,31376.7,31834.09,5400],["2025-08-14",32382.95,32382.95,32382.95,32382.95,100],["2025-08-15",32382.95,32382.95,32382.95,32382.95,0],["2025-08-18",32474.43,32474.43,32017.05,32017.05,3100],["2025-08-19",32017.05,32017.05,31742.61,31742.61,300],["2025-08-20",31742.61,31925.57,31285.23,31651.14,2000],["2025-08-21",31742.61,31742.61,31742.61,31742.61,0],["2025-08-22",31559.66,31559.66,30736.36,31559.66,1700],["2025-08-25",31376.7,31376.7,31376.7,31376.7,0],["2025-08-26",31376.7,31376.7,31376.7,31376.7,0],["2025-08-27",31102.27,31925.57,31102.27,31925.57,500],["2025-08-28",31559.66,31651.14,31468.18,31651.14,300],["2025-08-29",31834.09,31925.57,31834.09,31925.57,200],["2025-09-03",31651.14,31651.14,31651.14,31651.14,600],["2025-09-04",31651.14,31651.14,31651.14,31651.14,100],["2025-09-05",31651.14,31651.14,31651.14,31651.14,0],["2025-09-08",31651.14,31651.14,31102.27,31102.27,300],["2025-09-09",30461.93,31102.27,30461.93,30461.93,10700],["2025-09-10",31102.27,31102.27,31102.27,31102.27,3000],["2025-09-11",31010.8,31010.8,31010.8,31010.8,200],["2025-09-12",30644.89,30644.89,30553.41,30553.41,200],["2025-09-15",30644.89,30736.36,30461.93,30736.36,3800],["2025-09-16",30827.84,30827.84,30827.84,30827.84,100],["2025-09-17",30919.32,30919.32,30919.32,30919.32,600],["2025-09-18",30919.32,30919.32,30919.32,30919.32,100],["2025-09-19",30919.32,31102.27,30919.32,31102.27,3200],["2025-09-22",31102.27,31193.75,30461.93,30461.93,6600],["2025-09-23",30644.89,30644.89,30644.89,30644.89,0],["2025-09-24",31102.27,31193.75,30553.41,31193.75,600],["2025-09-25",31193.75,31193.75,31193.75,31193.75,600],["2025-09-26",31834.09,31834.09,31834.09,31834.09,100],["2025-09-29",32017.05,32017.05,32017.05,32017.05,5100],["2025-09-30",32017.05,32017.05,31651.14,31651.14,700],["2025-10-01",32017.05,32017.05,32017.05,32017.05,100],["2025-10-02",32017.05,32017.05,32017.05,32017.05,600],["2025-10-03",31559.66,31559.66,31468.18,31468.18,1200],["2025-10-06",31834.09,31834.09,31834.09,31834.09,800],["2025-10-07",31834.09,31834.09,31834.09,31834.09,0],["2025-10-08",31468.18,31468.18,31468.18,31468.18,600],["2025-10-09",32017.05,32017.05,32017.05,32017.05,900],["2025-10-10",32017.05,32017.05,32017.05,32017.05,2000],["2025-10-13",32017.05,32017.05,32017.05,32017.05,800],["2025-10-14",32017.05,32017.05,32017.05,32017.05,1000],["2025-10-15",32017.05,32017.05,31651.14,31651.14,2700],["2025-10-16",31834.09,31834.09,31834.09,31834.09,600],["2025-10-17",31834.09,31834.09,31834.09,31834.09,0],["2025-10-20",32017.05,32474.43,32017.05,32017.05,2000],["2025-10-21",32017.05,32017.05,32017.05,32017.05,1400],["2025-10-22",32017.05,32017.05,30370.45,30370.45,1500],["2025-10-23",30919.32,31102.27,30919.32,31102.27,1000],["2025-10-24",31834.09,31925.57,31834.09,31925.57,200],["2025-10-27",31010.8,31559.66,31010.8,31559.66,400],["2025-10-28",31102.27,31102.27,31010.8,31010.8,200],["2025-10-29",31285.23,31285.23,30919.32,31285.23,1400],["2025-10-30",32017.05,32017.05,32017.05,32017.05,400],["2025-10-31",31834.09,31834.09,31834.09,31834.09,300],["2025-11-03",31468.18,31468.18,31285.23,31285.23,600],["2025-11-04",31102.27,31102.27,31102.27,31102.27,100],["2025-11-05",31102.27,31102.27,31102.27,31102.27,0],["2025-11-06",32017.05,32017.05,31102.27,31102.27,200],["2025-11-07",31559.66,31559.66,31559.66,31559.66,100],["2025-11-10",31559.66,31559.66,31559.66,31559.66,100],["2025-11-11",31559.66,31559.66,31559.66,31559.66,200],["2025-11-12",31559.66,31559.66,31559.66,31559.66,0],["2025-11-13",31559.66,31559.66,31559.66,31559.66,0],["2025-11-14",31559.66,31559.66,31559.66,31559.66,200],["2025-11-17",31559.66,31559.66,31559.66,31559.66,0],["2025-11-18",31559.66,31559.66,31559.66,31559.66,0],["2025-11-19",32017.05,32017.05,31559.66,31559.66,500],["2025-11-20",31651.14,31651.14,31651.14,31651.14,100],["2025-11-21",31651.14,31651.14,31651.14,31651.14,0],["2025-11-24",31651.14,31834.09,31651.14,31834.09,200],["2025-11-25",31559.66,31742.61,31559.66,31742.61,400],["2025-11-26",31559.66,31559.66,31559.66,31559.66,1600],["2025-11-27",31559.66,31559.66,31559.66,31559.66,100],["2025-11-28",31559.66,31559.66,31559.66,31559.66,200],["2025-12-01",31559.66,31559.66,31559.66,31559.66,400],["2025-12-02",31102.27,31193.75,31102.27,31193.75,800],["2025-12-03",31193.75,31285.23,31193.75,31285.23,300],["2025-12-04",31285.23,31285.23,31285.23,31285.23,0],["2025-12-05",31285.23,31285.23,31285.23,31285.23,200],["2025-12-08",31285.23,31285.23,31193.75,31193.75,400],["2025-12-09",31193.75,31193.75,31102.27,31102.27,500],["2025-12-10",31285.23,31285.23,31102.27,31193.75,1500],["2025-12-11",31193.75,31651.14,31102.27,31102.27,1500],["2025-12-12",31285.23,31285.23,30919.32,30919.32,700],["2025-12-15",31102.27,31102.27,31102.27,31102.27,0],["2025-12-16",31102.27,32017.05,31102.27,32017.05,2200],["2025-12-17",31925.57,31925.57,31925.57,31925.57,100],["2025-12-18",31102.27,31102.27,31102.27,31102.27,600],["2025-12-19",31102.27,31102.27,30919.32,30919.32,4000],["2025-12-22",31010.8,31010.8,31010.8,31010.8,0],["2025-12-23",31010.8,31010.8,31010.8,31010.8,200],["2025-12-24",31010.8,31010.8,31010.8,31010.8,0],["2025-12-25",31010.8,31010.8,31010.8,31010.8,0],["2025-12-26",31010.8,31010.8,31010.8,31010.8,0],["2025-12-29",30553.41,30553.41,30461.93,30461.93,600],["2025-12-30",31010.8,31010.8,30919.32,30919.32,2200],["2025-12-31",31010.8,31102.27,30919.32,30919.32,600],["2026-01-05",31102.27,31559.66,31102.27,31559.66,400],["2026-01-06",31559.66,31559.66,31010.8,31010.8,500],["2026-01-07",31102.27,31102.27,31102.27,31102.27,1100],["2026-01-08",31193.75,31193.75,31102.27,31102.27,600],["2026-01-09",31102.27,31102.27,31102.27,31102.27,1200],["2026-01-12",31102.27,31102.27,31102.27,31102.27,0],["2026-01-13",31102.27,31102.27,31102.27,31102.27,200],["2026-01-14",31376.7,31376.7,31193.75,31193.75,600],["2026-01-15",31285.23,32017.05,31285.23,32017.05,2300],["2026-01-16",32017.05,32108.52,32017.05,32108.52,500],["2026-01-19",32200.0,32200.0,32200.0,32200.0,400],["2026-01-20",32200.0,32474.43,32200.0,32474.43,600],["2026-01-21",32474.43,32474.43,32474.43,32474.43,400],["2026-01-22",32474.43,32931.82,32474.43,32931.82,600],["2026-01-23",32931.82,32931.82,32931.82,32931.82,200],["2026-01-26",32931.82,33114.77,32931.82,33114.77,300],["2026-01-27",33023.3,33023.3,32474.43,32474.43,400],["2026-01-28",32657.39,32657.39,32474.43,32474.43,1900],["2026-01-29",32474.43,32474.43,32474.43,32474.43,100],["2026-01-30",32931.82,32931.82,32474.43,32474.43,3000],["2026-02-02",32931.82,32931.82,32931.82,32931.82,100],["2026-02-03",32931.82,32931.82,32931.82,32931.82,100],["2026-02-04",32931.82,32931.82,32931.82,32931.82,100],["2026-02-05",32931.82,32931.82,32931.82,32931.82,200],["2026-02-06",32931.82,32931.82,32931.82,32931.82,200],["2026-02-09",32931.82,32931.82,32931.82,32931.82,700],["2026-02-10",32931.82,32931.82,32931.82,32931.82,1000],["2026-02-11",32931.82,32931.82,32931.82,32931.82,500],["2026-02-12",33023.3,33023.3,33023.3,33023.3,2000],["2026-02-13",33114.77,33114.77,33114.77,33114.77,100],["2026-02-23",33114.77,33114.77,33114.77,33114.77,100],["2026-02-24",33114.77,33114.77,33114.77,33114.77,0],["2026-02-25",33114.77,33114.77,33114.77,33114.77,0],["2026-02-26",33114.77,33114.77,33114.77,33114.77,500],["2026-02-27",33114.77,33114.77,33114.77,33114.77,100],["2026-03-02",33114.77,33114.77,33114.77,33114.77,1000],["2026-03-03",33114.77,33114.77,32931.82,33114.77,1300],["2026-03-04",33114.77,33114.77,33114.77,33114.77,0],["2026-03-05",33114.77,33114.77,33114.77,33114.77,0],["2026-03-06",33114.77,33114.77,33114.77,33114.77,0],["2026-03-09",33114.77,33114.77,33114.77,33114.77,100],["2026-03-10",33114.77,33114.77,33114.77,33114.77,400],["2026-03-11",33114.77,33114.77,33114.77,33114.77,100],["2026-03-12",33114.77,33114.77,33114.77,33114.77,1300],["2026-03-13",33114.77,33114.77,33114.77,33114.77,200],["2026-03-16",33114.77,33114.77,33114.77,33114.77,100],["2026-03-17",33114.77,33114.77,33114.77,33114.77,900],["2026-03-18",33114.77,33114.77,32474.43,32474.43,1400],["2026-03-19",32657.39,32657.39,32657.39,32657.39,1000],["2026-03-20",32657.39,32657.39,32657.39,32657.39,0],["2026-03-23",33023.3,33023.3,32017.05,32017.05,4400],["2026-03-24",32108.52,32108.52,32108.52,32108.52,0],["2026-03-25",32017.05,32017.05,32017.05,32017.05,100],["2026-03-26",32017.05,32017.05,32017.05,32017.05,0],["2026-03-27",32017.05,32017.05,32017.05,32017.05,0],["2026-03-30",32017.05,32017.05,32017.05,32017.05,0],["2026-03-31",32017.05,32017.05,32017.05,32017.05,0],["2026-04-01",32017.05,32017.05,32017.05,32017.05,0],["2026-04-02",32017.05,32017.05,32017.05,32017.05,0],["2026-04-03",32017.05,32017.05,32017.05,32017.05,0],["2026-04-06",32931.82,32931.82,32931.82,32931.82,100],["2026-04-07",32200.0,32200.0,32108.52,32108.52,1100],["2026-04-08",32108.52,32108.52,32108.52,32108.52,0],["2026-04-09",32108.52,32108.52,32108.52,32108.52,0],["2026-04-10",32108.52,32108.52,32108.52,32108.52,0],["2026-04-13",32108.52,32108.52,32108.52,32108.52,0],["2026-04-14",32200.0,32657.39,32108.52,32657.39,500],["2026-04-15",32382.95,32382.95,32382.95,32382.95,100],["2026-04-16",32382.95,32382.95,32108.52,32108.52,300],["2026-04-17",32017.05,32200.0,32017.05,32200.0,1300],["2026-04-20",32108.52,32108.52,32108.52,32108.52,100],["2026-04-21",32108.52,32108.52,32108.52,32108.52,0],["2026-04-22",32108.52,32108.52,32108.52,32108.52,0],["2026-04-23",32017.05,32017.05,32017.05,32017.05,100],["2026-04-24",32017.05,32017.05,32017.05,32017.05,1000],["2026-04-28",32017.05,32017.05,32017.05,32017.05,300],["2026-04-29",32017.05,32017.05,32017.05,32017.05,0],["2026-05-04",32017.05,32017.05,32017.05,32017.05,0],["2026-05-05",32017.05,32017.05,32017.05,32017.05,0],["2026-05-06",32108.52,32474.43,32108.52,32474.43,500],["2026-05-07",32474.43,32931.82,32474.43,32931.82,800],["2026-05-08",32291.48,32748.86,32291.48,32748.86,200],["2026-05-11",32565.91,32565.91,32565.91,32565.91,100],["2026-05-12",32474.43,32474.43,32474.43,32474.43,100],["2026-05-13",32474.43,32474.43,32017.05,32017.05,1000],["2026-05-14",32108.52,32108.52,32108.52,32108.52,0],["2026-05-15",32108.52,32108.52,32108.52,32108.52,0],["2026-05-18",32108.52,32108.52,32108.52,32108.52,0],["2026-05-19",32108.52,32108.52,32108.52,32108.52,0],["2026-05-20",32108.52,32108.52,32108.52,32108.52,0],["2026-05-21",32108.52,32108.52,32108.52,32108.52,0],["2026-05-22",32748.86,32748.86,32748.86,32748.86,100],["2026-05-25",32748.86,32748.86,32474.43,32474.43,6100],["2026-05-26",32748.86,32748.86,32748.86,32748.86,0],["2026-05-27",32748.86,32748.86,32748.86,32748.86,0],["2026-05-28",32931.82,32931.82,32931.82,32931.82,100],["2026-05-29",32931.82,32931.82,32931.82,32931.82,100],["2026-06-01",32931.82,32931.82,32931.82,32931.82,100],["2026-06-02",32748.86,32748.86,32748.86,32748.86,100],["2026-06-03",32474.43,32474.43,32474.43,32474.43,100],["2026-06-04",32474.43,32474.43,32474.43,32474.43,0],["2026-06-05",32474.43,32474.43,32474.43,32474.43,0],["2026-06-08",32474.43,32474.43,32474.43,32474.43,0],["2026-06-09",32474.43,32474.43,32474.43,32474.43,0],["2026-06-10",32474.43,32474.43,32474.43,32474.43,0],["2026-06-11",32474.43,32474.43,32474.43,32474.43,100],["2026-06-12",32474.43,32474.43,32474.43,32474.43,0],["2026-06-15",32017.05,32017.05,32017.05,32017.05,100],["2026-06-16",32017.05,32017.05,32017.05,32017.05,0],["2026-06-17",32017.05,32017.05,32017.05,32017.05,1100],["2026-06-18",32474.43,32474.43,32382.95,32382.95,1100],["2026-06-19",32017.05,32108.52,32017.05,32017.05,300],["2026-06-22",32200.0,32200.0,32017.05,32017.05,300],["2026-06-23",32108.52,32108.52,32108.52,32108.52,200],["2026-06-24",32108.52,32108.52,32108.52,32108.52,2700],["2026-06-25",32017.05,32017.05,32017.05,32017.05,100],["2026-06-26",32017.05,32017.05,32017.05,32017.05,0],["2026-06-29",32017.05,32017.05,32017.05,32017.05,100],["2026-06-30",32017.05,32017.05,32017.05,32017.05,0],["2026-07-01",32017.05,32017.05,32017.05,32017.05,100],["2026-07-02",31925.57,32017.05,31925.57,32017.05,600],["2026-07-03",32017.05,32017.05,32017.05,32017.05,0],["2026-07-06",32017.05,32017.05,32017.05,32017.05,100],["2026-07-07",32017.05,32017.05,32017.05,32017.05,200],["2026-07-08",32474.43,35493.18,32474.43,35493.18,1200],["2026-07-09",32931.82,32931.82,32017.05,32017.05,600],["2026-07-10",32474.43,32474.43,32382.95,32382.95,900],["2026-07-13",32931.82,32931.82,32931.82,32931.82,100],["2026-07-14",32931.82,32931.82,32931.82,32931.82,2100],["2026-07-15",32931.82,32931.82,32931.82,32931.82,0],["2026-07-16",33389.2,33389.2,32931.82,32931.82,400],["2026-07-17",33023.3,33023.3,33023.3,33023.3,800],["2026-07-20",33023.3,33023.3,32474.43,32474.43,1800],["2026-07-21",31102.27,31102.27,31102.27,31102.27,200],["2026-07-22",32017.05,32017.05,32017.05,32017.05,1000],["2026-07-23",32017.05,32017.05,31559.66,31559.66,200],["2026-07-24",31102.27,31102.27,31102.27,31102.27,100],["2026-07-27",31285.23,32017.05,31193.75,31559.66,2100],["2026-07-28",30644.89,32840.34,30644.89,32840.34,1700],["2026-07-29",31800.0,32000.0,31000.0,32000.0,1600],["2026-07-30",31600.0,31800.0,29000.0,31800.0,800],["2026-07-31",31400.0,31400.0,30000.0,30500.0,2100],["2026-08-03",30500.0,31700.0,30500.0,31700.0,900],["2026-08-04",31300.0,31300.0,31300.0,31300.0,800],["2026-08-05",31300.0,31300.0,31300.0,31300.0,0],["2026-08-06",31000.0,31000.0,31000.0,31000.0,500],["2026-08-07",31000.0,31000.0,31000.0,31000.0,0],["2026-08-10",31000.0,31000.0,31000.0,31000.0,0],["2026-08-11",31000.0,31000.0,31000.0,31000.0,0],["2026-08-12",30500.0,31000.0,30500.0,31000.0,400],["2026-08-13",30700.0,31400.0,30700.0,31400.0,500],["2026-08-14",30500.0,30500.0,30500.0,30500.0,500],["2026-08-17",30500.0,30500.0,30500.0,30500.0,800],["2026-08-18",30500.0,30500.0,30500.0,30500.0,0],["2026-08-19",30000.0,30000.0,29700.0,29700.0,400],["2026-08-20",29900.0,29900.0,29900.0,29900.0,0],["2026-08-21",30100.0,31800.0,30100.0,31700.0,1200],["2026-08-24",31600.0,31600.0,31000.0,31000.0,200],["2026-08-25",31500.0,31500.0,31500.0,31500.0,500],["2026-08-26",31500.0,31500.0,31500.0,31500.0,0],["2026-08-27",31200.0,31200.0,31200.0,31200.0,300],["2026-08-28",31200.0,31200.0,31200.0,31200.0,2200],["2026-09-03",32000.0,33400.0,32000.0,32200.0,3300],["2026-09-04",32200.0,32200.0,32200.0,32200.0,0],["2026-09-07",32200.0,32200.0,32200.0,32200.0,200],["2026-09-08",32200.0,32200.0,32200.0,32200.0,0],["2026-09-09",32200.0,32200.0,32200.0,32200.0,0],["2026-09-10",32200.0,32200.0,32200.0,32200.0,0],["2026-09-11",32000.0,32000.0,32000.0,32000.0,100],["2026-09-14",32000.0,32000.0,32000.0,32000.0,100],["2026-09-15",31000.0,31000.0,31000.0,31000.0,700],["2026-09-16",31000.0,31000.0,31000.0,31000.0,0],["2026-09-17",31000.0,31000.0,31000.0,31000.0,0],["2026-09-18",31000.0,31000.0,31000.0,31000.0,0],["2026-09-21",31000.0,31000.0,31000.0,31000.0,0],["2026-09-22",31000.0,31000.0,31000.0,31000.0,0],["2026-09-23",31000.0,31000.0,31000.0,31000.0,0],["2026-09-24",31000.0,31000.0,31000.0,31000.0,0],["2026-09-25",31000.0,31000.0,31000.0,31000.0,0],["2026-09-28",31000.0,31000.0,29000.0,29000.0,3200],["2026-09-29",29200.0,29200.0,29200.0,29200.0,0],["2026-09-30",29200.0,29400.0,29200.0,29400.0,400],["2026-10-01",29900.0,30000.0,29900.0,30000.0,600],["2026-10-02",30000.0,30000.0,30000.0,30000.0,100],["2026-10-05",30000.0,30000.0,29100.0,29900.0,1500],["2026-10-06",29800.0,29800.0,29800.0,29800.0,0],["2026-10-07",29800.0,29800.0,29800.0,29800.0,0],["2026-10-08",29800.0,29800.0,29800.0,29800.0,1000],["2026-10-09",29800.0,29800.0,29800.0,29800.0,0],["2026-10-12",29800.0,29800.0,29800.0,29800.0,0]]}