{"sym":"MTH","index":false,"bars":[["2011-02-10",0.0,0.0,0.0,0.0,0],["2011-02-11",0.0,0.0,0.0,0.0,0],["2011-02-25",0.0,0.0,0.0,0.0,0],["2011-03-28",0.0,0.0,0.0,0.0,0],["2011-04-04",1906.42,1906.42,1906.42,1906.42,0],["2011-04-05",1906.42,1906.42,1906.42,1906.42,0],["2011-04-06",1906.42,1906.42,1906.42,1906.42,0],["2011-04-07",1906.42,1906.42,1906.42,1906.42,0],["2011-04-08",1906.42,1906.42,1906.42,1906.42,0],["2011-04-13",1906.42,1906.42,1906.42,1906.42,0],["2011-04-14",1906.42,1906.42,1906.42,1906.42,0],["2011-04-15",1906.42,1906.42,1906.42,1906.42,0],["2011-04-18",1906.42,1906.42,1906.42,1906.42,0],["2011-04-19",1906.42,1906.42,1906.42,1906.42,0],["2011-04-20",1906.42,1906.42,1906.42,1906.42,0],["2011-04-21",1906.42,1906.42,1906.42,1906.42,0],["2011-04-22",1906.42,1906.42,1906.42,1906.42,0],["2011-04-25",1906.42,1906.42,1906.42,1906.42,0],["2011-04-26",1906.42,1906.42,1906.42,1906.42,0],["2011-04-27",1906.42,1906.42,1906.42,1906.42,0],["2011-04-28",1906.42,1906.42,1906.42,1906.42,0],["2011-04-29",1906.42,1906.42,1906.42,1906.42,0],["2011-05-04",1906.42,1906.42,1906.42,1906.42,0],["2011-05-05",1906.42,1906.42,1906.42,1906.42,0],["2011-05-06",1906.42,1906.42,1906.42,1906.42,0],["2011-05-09",1906.42,1906.42,1906.42,1906.42,0],["2011-05-10",1906.42,1906.42,1906.42,1906.42,0],["2011-05-11",1906.42,1906.42,1906.42,1906.42,0],["2011-05-12",1906.42,1906.42,1906.42,1906.42,0],["2011-05-13",1906.42,1906.42,1906.42,1906.42,0],["2011-05-16",1906.42,1906.42,1906.42,1906.42,0],["2011-05-17",1906.42,1906.42,1906.42,1906.42,0],["2011-05-18",1906.42,1906.42,1906.42,1906.42,0],["2011-05-19",1906.42,1906.42,1906.42,1906.42,0],["2011-05-20",1906.42,1906.42,1906.42,1906.42,0],["2011-05-23",1906.42,1906.42,1906.42,1906.42,0],["2011-05-24",1525.14,1525.14,1525.14,1525.14,2900],["2011-05-25",1525.14,1525.14,1525.14,1525.14,0],["2011-05-26",1525.14,1525.14,1525.14,1525.14,0],["2011-05-27",1525.14,1525.14,1525.14,1525.14,0],["2011-05-30",1525.14,1525.14,1525.14,1525.14,0],["2011-05-31",1525.14,1525.14,1525.14,1525.14,0],["2011-06-01",1525.14,1525.14,1525.14,1525.14,0],["2011-06-02",1525.14,1525.14,1525.14,1525.14,0],["2011-06-03",1525.14,1525.14,1525.14,1525.14,0],["2011-06-06",1525.14,1525.14,1525.14,1525.14,0],["2011-06-07",1525.14,1525.14,1525.14,1525.14,0],["2011-06-08",1525.14,1525.14,1525.14,1525.14,0],["2011-06-09",1525.14,1525.14,1525.14,1525.14,0],["2011-06-10",1525.14,1525.14,1525.14,1525.14,0],["2011-06-13",1525.14,1525.14,1525.14,1525.14,0],["2011-06-14",1525.14,1525.14,1525.14,1525.14,0],["2011-06-15",1525.14,1525.14,1525.14,1525.14,0],["2011-06-16",1525.14,1525.14,1525.14,1525.14,0],["2011-06-17",1525.14,1525.14,1525.14,1525.14,0],["2011-06-20",1525.14,1525.14,1525.14,1525.14,0],["2011-06-21",1525.14,1525.14,1525.14,1525.14,0],["2011-06-22",1525.14,1525.14,1525.14,1525.14,0],["2011-06-23",1525.14,1525.14,1525.14,1525.14,0],["2011-06-24",1525.14,1525.14,1525.14,1525.14,0],["2011-06-27",1525.14,1525.14,1525.14,1525.14,0],["2011-06-28",1525.14,1525.14,1525.14,1525.14,0],["2011-06-29",1525.14,1525.14,1525.14,1525.14,0],["2011-06-30",1525.14,1525.14,1525.14,1525.14,0],["2011-07-01",1525.14,1525.14,1525.14,1525.14,0],["2011-07-04",1525.14,1525.14,1525.14,1525.14,0],["2011-07-05",1525.14,1525.14,1525.14,1525.14,0],["2011-07-06",1525.14,1525.14,1525.14,1525.14,0],["2011-07-07",1525.14,1525.14,1525.14,1525.14,0],["2011-07-08",1525.14,1525.14,1525.14,1525.14,0],["2011-07-11",1525.14,1525.14,1525.14,1525.14,0],["2011-07-12",1525.14,1525.14,1525.14,1525.14,0],["2011-07-13",1525.14,1525.14,1525.14,1525.14,0],["2011-07-14",1525.14,1525.14,1525.14,1525.14,0],["2011-07-15",1525.14,1525.14,1525.14,1525.14,0],["2011-07-18",1525.14,1525.14,1525.14,1525.14,0],["2011-07-19",1525.14,1525.14,1525.14,1525.14,0],["2011-07-20",1525.14,1525.14,1525.14,1525.14,0],["2011-07-21",1525.14,1525.14,1525.14,1525.14,0],["2011-07-22",1525.14,1525.14,1525.14,1525.14,0],["2011-07-25",1525.14,1525.14,1525.14,1525.14,0],["2011-07-26",1525.14,1525.14,1525.14,1525.14,0],["2011-07-27",1525.14,1525.14,1525.14,1525.14,0],["2011-07-28",1525.14,1525.14,1525.14,1525.14,0],["2011-07-29",1525.14,1525.14,1525.14,1525.14,0],["2011-08-01",1525.14,1525.14,1525.14,1525.14,0],["2011-08-02",1525.14,1525.14,1525.14,1525.14,0],["2011-08-03",1525.14,1525.14,1525.14,1525.14,0],["2011-08-04",1525.14,1525.14,1525.14,1525.14,0],["2011-08-05",1525.14,1525.14,1525.14,1525.14,0],["2011-08-08",1525.14,1525.14,1525.14,1525.14,0],["2011-08-09",1525.14,1525.14,1525.14,1525.14,0],["2011-08-10",1525.14,1525.14,1525.14,1525.14,0],["2011-08-11",1525.14,1525.14,1525.14,1525.14,0],["2011-08-12",1525.14,1525.14,1525.14,1525.14,3500],["2011-08-15",1525.14,1525.14,1525.14,1525.14,0],["2011-08-16",1525.14,1525.14,1525.14,1525.14,0],["2011-08-17",1525.14,1525.14,1525.14,1525.14,0],["2011-08-18",1525.14,1525.14,1525.14,1525.14,0],["2011-08-19",1525.14,1525.14,1525.14,1525.14,0],["2011-08-22",1525.14,1525.14,1525.14,1525.14,0],["2011-08-23",1525.14,1525.14,1525.14,1525.14,0],["2011-08-24",1525.14,1525.14,1525.14,1525.14,0],["2011-08-25",1525.14,1525.14,1525.14,1525.14,0],["2011-08-26",1525.14,1525.14,1525.14,1525.14,0],["2011-08-29",1525.14,1525.14,1525.14,1525.14,0],["2011-08-30",1525.14,1525.14,1525.14,1525.14,0],["2011-08-31",1525.14,1525.14,1525.14,1525.14,0],["2011-09-01",1525.14,1525.14,1525.14,1525.14,0],["2011-09-05",1525.14,1525.14,1525.14,1525.14,0],["2011-09-06",1525.14,1525.14,1525.14,1525.14,0],["2011-09-07",1525.14,1525.14,1525.14,1525.14,0],["2011-09-08",1525.14,1525.14,1525.14,1525.14,0],["2011-09-09",1525.14,1525.14,1525.14,1525.14,0],["2011-09-12",1525.14,1525.14,1525.14,1525.14,0],["2011-09-13",1525.14,1525.14,1525.14,1525.14,0],["2011-09-14",1525.14,1525.14,1525.14,1525.14,0],["2011-09-15",1525.14,1525.14,1525.14,1525.14,0],["2011-09-16",1525.14,1525.14,1525.14,1525.14,0],["2011-09-19",1525.14,1525.14,1525.14,1525.14,0],["2011-09-20",1525.14,1525.14,1525.14,1525.14,0],["2011-09-21",1525.14,1525.14,1525.14,1525.14,0],["2011-09-22",1525.14,1525.14,1525.14,1525.14,0],["2011-09-23",1525.14,1525.14,1525.14,1525.14,0],["2011-09-26",1525.14,1525.14,1525.14,1525.14,0],["2011-09-27",1525.14,1525.14,1525.14,1525.14,0],["2011-09-28",1525.14,1525.14,1525.14,1525.14,0],["2011-09-29",1525.14,1525.14,1525.14,1525.14,0],["2011-09-30",1525.14,1525.14,1525.14,1525.14,0],["2011-10-03",1525.14,1525.14,1525.14,1525.14,0],["2011-10-04",1525.14,1525.14,1525.14,1525.14,0],["2011-10-05",1525.14,1525.14,1525.14,1525.14,0],["2011-10-06",1525.14,1525.14,1525.14,1525.14,0],["2011-10-07",1525.14,1525.14,1525.14,1525.14,0],["2011-10-10",1525.14,1525.14,1525.14,1525.14,0],["2011-10-11",1525.14,1525.14,1525.14,1525.14,0],["2011-10-12",1525.14,1525.14,1525.14,1525.14,0],["2011-10-13",1525.14,1525.14,1525.14,1525.14,0],["2011-10-14",1525.14,1525.14,1525.14,1525.14,0],["2011-10-17",1525.14,1525.14,1525.14,1525.14,0],["2011-10-18",1525.14,1525.14,1525.14,1525.14,0],["2011-10-19",1525.14,1525.14,1525.14,1525.14,0],["2011-10-20",1525.14,1525.14,1525.14,1525.14,0],["2011-10-21",1525.14,1525.14,1525.14,1525.14,0],["2011-10-24",1525.14,1525.14,1525.14,1525.14,0],["2011-10-25",1525.14,1525.14,1525.14,1525.14,0],["2011-10-26",1525.14,1525.14,1525.14,1525.14,0],["2011-10-27",1525.14,1525.14,1525.14,1525.14,0],["2011-10-28",1525.14,1525.14,1525.14,1525.14,0],["2011-10-31",1525.14,1525.14,1525.14,1525.14,0],["2011-11-01",1525.14,1525.14,1525.14,1525.14,0],["2011-11-02",1525.14,1525.14,1525.14,1525.14,0],["2011-11-03",1525.14,1525.14,1525.14,1525.14,0],["2011-11-04",1525.14,1525.14,1525.14,1525.14,0],["2011-11-07",1525.14,1525.14,1525.14,1525.14,0],["2011-11-08",1525.14,1525.14,1525.14,1525.14,0],["2011-11-09",1525.14,1525.14,1525.14,1525.14,0],["2011-11-10",1525.14,1525.14,1525.14,1525.14,0],["2011-11-11",1525.14,1525.14,1525.14,1525.14,0],["2011-11-14",1525.14,1525.14,1525.14,1525.14,0],["2011-11-15",1525.14,1525.14,1525.14,1525.14,0],["2011-11-16",1525.14,1525.14,1525.14,1525.14,0],["2011-11-17",1525.14,1525.14,1525.14,1525.14,0],["2011-11-18",1506.07,1506.07,1506.07,1506.07,1000],["2011-11-21",1506.07,1506.07,1506.07,1506.07,0],["2011-11-22",1506.07,1506.07,1506.07,1506.07,0],["2011-11-23",1506.07,1506.07,1506.07,1506.07,0],["2011-11-24",1506.07,1506.07,1506.07,1506.07,0],["2011-11-25",1506.07,1506.07,1506.07,1506.07,0],["2011-11-28",1506.07,1506.07,1506.07,1506.07,0],["2011-11-29",1506.07,1506.07,1506.07,1506.07,0],["2011-11-30",1506.07,1506.07,1506.07,1506.07,0],["2011-12-01",1506.07,1506.07,1506.07,1506.07,0],["2011-12-02",1506.07,1506.07,1506.07,1506.07,0],["2011-12-05",1429.82,1429.82,1429.82,1429.82,1600],["2011-12-06",1429.82,1429.82,1429.82,1429.82,0],["2011-12-07",1429.82,1429.82,1429.82,1429.82,0],["2011-12-08",1429.82,1429.82,1429.82,1429.82,0],["2011-12-09",1429.82,1429.82,1429.82,1429.82,0],["2011-12-12",1429.82,1429.82,1429.82,1429.82,0],["2011-12-13",1429.82,1429.82,1429.82,1429.82,0],["2011-12-14",1429.82,1429.82,1429.82,1429.82,0],["2011-12-15",1429.82,1429.82,1429.82,1429.82,0],["2011-12-16",1429.82,1429.82,1429.82,1429.82,0],["2011-12-19",1429.82,1429.82,1429.82,1429.82,0],["2011-12-20",1429.82,1429.82,1429.82,1429.82,0],["2011-12-21",1429.82,1429.82,1429.82,1429.82,0],["2011-12-22",1429.82,1429.82,1429.82,1429.82,0],["2011-12-23",1429.82,1429.82,1429.82,1429.82,0],["2011-12-26",1429.82,1429.82,1429.82,1429.82,0],["2011-12-27",1429.82,1429.82,1429.82,1429.82,0],["2011-12-28",1429.82,1429.82,1429.82,1429.82,0],["2011-12-29",1429.82,1429.82,1429.82,1429.82,0],["2011-12-30",1429.82,1429.82,1429.82,1429.82,0],["2012-01-03",1429.82,1429.82,1429.82,1429.82,0],["2012-01-04",1429.82,1429.82,1429.82,1429.82,0],["2012-01-05",1429.82,1429.82,1429.82,1429.82,0],["2012-01-06",1429.82,1429.82,1429.82,1429.82,0],["2012-01-09",1429.82,1429.82,1429.82,1429.82,0],["2012-01-10",1429.82,1429.82,1429.82,1429.82,0],["2012-01-11",1429.82,1429.82,1429.82,1429.82,0],["2012-01-12",1429.82,1429.82,1429.82,1429.82,0],["2012-01-13",1429.82,1429.82,1429.82,1429.82,0],["2012-01-16",1429.82,1429.82,1429.82,1429.82,0],["2012-01-17",1429.82,1429.82,1429.82,1429.82,0],["2012-01-18",1429.82,1429.82,1429.82,1429.82,0],["2012-01-19",1429.82,1429.82,1429.82,1429.82,0],["2012-01-20",1429.82,1429.82,1429.82,1429.82,0],["2012-01-30",1429.82,1429.82,1429.82,1429.82,0],["2012-01-31",1429.82,1429.82,1429.82,1429.82,0],["2012-02-01",1429.82,1429.82,1429.82,1429.82,0],["2012-02-03",1429.82,1429.82,1429.82,1429.82,0],["2012-02-06",1429.82,1429.82,1429.82,1429.82,0],["2012-02-07",1429.82,1429.82,1429.82,1429.82,0],["2012-02-08",1429.82,1429.82,1429.82,1429.82,0],["2012-02-09",1429.82,1429.82,1429.82,1429.82,0],["2012-02-10",1429.82,1429.82,1429.82,1429.82,0],["2012-02-13",1429.82,1429.82,1429.82,1429.82,0],["2012-02-14",1429.82,1429.82,1429.82,1429.82,0],["2012-02-15",1429.82,1429.82,1429.82,1429.82,0],["2012-02-16",1429.82,1429.82,1429.82,1429.82,0],["2012-02-17",1429.82,1429.82,1429.82,1429.82,0],["2012-02-20",1429.82,1429.82,1429.82,1429.82,0],["2012-02-21",1429.82,1429.82,1429.82,1429.82,0],["2012-02-22",1429.82,1429.82,1429.82,1429.82,0],["2012-02-23",1429.82,1429.82,1429.82,1429.82,0],["2012-02-24",1429.82,1429.82,1429.82,1429.82,0],["2012-02-27",1429.82,1429.82,1429.82,1429.82,0],["2012-02-28",1563.27,1563.27,1563.27,1563.27,1000],["2012-02-29",1563.27,1563.27,1563.27,1563.27,0],["2012-03-01",1563.27,1563.27,1563.27,1563.27,0],["2012-03-02",1563.27,1563.27,1563.27,1563.27,1500],["2012-03-05",1563.27,1563.27,1563.27,1563.27,0],["2012-03-06",1563.27,1563.27,1563.27,1563.27,0],["2012-03-07",1563.27,1563.27,1563.27,1563.27,0],["2012-03-08",1563.27,1563.27,1563.27,1563.27,0],["2012-03-09",1563.27,1563.27,1563.27,1563.27,0],["2012-03-12",1563.27,1563.27,1563.27,1563.27,0],["2012-03-13",1563.27,1563.27,1563.27,1563.27,0],["2012-03-14",1563.27,1563.27,1563.27,1563.27,0],["2012-03-15",1563.27,1563.27,1563.27,1563.27,0],["2012-03-16",1563.27,1563.27,1563.27,1563.27,0],["2012-03-19",1563.27,1563.27,1563.27,1563.27,0],["2012-03-20",1563.27,1563.27,1563.27,1563.27,0],["2012-03-21",1563.27,1563.27,1563.27,1563.27,0],["2012-03-22",1563.27,1563.27,1563.27,1563.27,2500],["2012-03-23",1563.27,1563.27,1563.27,1563.27,0],["2012-03-26",1563.27,1563.27,1563.27,1563.27,0],["2012-03-27",1563.27,1563.27,1563.27,1563.27,0],["2012-03-28",1563.27,1563.27,1563.27,1563.27,0],["2012-03-29",1563.27,1563.27,1563.27,1563.27,0],["2012-03-30",1563.27,1563.27,1563.27,1563.27,0],["2012-04-03",1563.27,1563.27,1563.27,1563.27,0],["2012-04-04",1563.27,1563.27,1563.27,1563.27,0],["2012-04-05",1563.27,1563.27,1563.27,1563.27,0],["2012-04-06",1563.27,1563.27,1563.27,1563.27,0],["2012-04-09",1563.27,1563.27,1563.27,1563.27,0],["2012-04-10",1563.27,1563.27,1563.27,1563.27,0],["2012-04-11",1563.27,1563.27,1563.27,1563.27,0],["2012-04-12",1563.27,1563.27,1563.27,1563.27,0],["2012-04-13",1563.27,1563.27,1563.27,1563.27,0],["2012-04-16",1563.27,1563.27,1563.27,1563.27,0],["2012-04-17",1563.27,1563.27,1563.27,1563.27,0],["2012-04-18",1563.27,1563.27,1563.27,1563.27,0],["2012-04-19",1563.27,1563.27,1563.27,1563.27,0],["2012-04-20",1563.27,1563.27,1563.27,1563.27,0],["2012-04-23",1563.27,1563.27,1563.27,1563.27,0],["2012-04-24",1563.27,1563.27,1563.27,1563.27,0],["2012-04-25",1563.27,1563.27,1563.27,1563.27,0],["2012-04-26",1563.27,1563.27,1563.27,1563.27,0],["2012-04-27",1563.27,1563.27,1563.27,1563.27,0],["2012-05-02",1563.27,1563.27,1563.27,1563.27,0],["2012-05-03",1563.27,1563.27,1563.27,1563.27,0],["2012-05-04",1563.27,1563.27,1563.27,1563.27,0],["2012-05-07",1563.27,1563.27,1563.27,1563.27,0],["2012-05-08",1563.27,1563.27,1563.27,1563.27,0],["2012-05-09",1563.27,1563.27,1563.27,1563.27,0],["2012-05-10",1563.27,1563.27,1563.27,1563.27,0],["2012-05-11",1563.27,1563.27,1563.27,1563.27,0],["2012-05-14",1563.27,1563.27,1563.27,1563.27,0],["2012-05-15",1563.27,1563.27,1563.27,1563.27,0],["2012-05-16",1563.27,1563.27,1563.27,1563.27,0],["2012-05-17",1563.27,1563.27,1563.27,1563.27,0],["2012-05-18",1563.27,1563.27,1563.27,1563.27,0],["2012-05-21",1563.27,1563.27,1563.27,1563.27,0],["2012-05-22",1563.27,1563.27,1563.27,1563.27,0],["2012-05-23",1563.27,1563.27,1563.27,1563.27,0],["2012-05-24",1563.27,1563.27,1563.27,1563.27,0],["2012-05-25",1563.27,1563.27,1563.27,1563.27,0],["2012-05-28",1563.27,1563.27,1563.27,1563.27,0],["2012-05-29",1563.27,1563.27,1563.27,1563.27,0],["2012-05-30",1563.27,1563.27,1563.27,1563.27,0],["2012-05-31",1563.27,1563.27,1563.27,1563.27,0],["2012-06-01",1563.27,1563.27,1563.27,1563.27,0],["2012-06-04",1563.27,1563.27,1563.27,1563.27,0],["2012-06-05",1563.27,1563.27,1563.27,1563.27,0],["2012-06-06",1563.27,1563.27,1563.27,1563.27,0],["2012-06-07",1563.27,1563.27,1563.27,1563.27,0],["2012-06-08",1563.27,1563.27,1563.27,1563.27,0],["2012-06-11",2169.91,2169.91,2169.91,2169.91,100],["2012-06-12",2169.91,2169.91,2169.91,2169.91,0],["2012-06-13",2169.91,2169.91,2169.91,2169.91,0],["2012-06-14",2169.91,2169.91,2169.91,2169.91,0],["2012-06-15",2169.91,2169.91,2169.91,2169.91,0],["2012-06-18",2169.91,2169.91,2169.91,2169.91,0],["2012-06-19",2169.91,2169.91,2169.91,2169.91,0],["2012-06-20",2169.91,2169.91,2169.91,2169.91,0],["2012-06-21",2169.91,2169.91,2169.91,2169.91,0],["2012-06-22",2169.91,2169.91,2169.91,2169.91,0],["2012-06-25",2169.91,2169.91,2169.91,2169.91,0],["2012-06-26",2169.91,2169.91,2169.91,2169.91,0],["2012-06-27",2169.91,2169.91,2169.91,2169.91,0],["2012-06-28",2169.91,2169.91,2169.91,2169.91,0],["2012-06-29",2169.91,2169.91,2169.91,2169.91,0],["2012-07-02",2169.91,2169.91,2169.91,2169.91,0],["2012-07-03",2169.91,2169.91,2169.91,2169.91,0],["2012-07-04",2169.91,2169.91,2169.91,2169.91,0],["2012-07-05",2169.91,2169.91,2169.91,2169.91,0],["2012-07-06",2169.91,2169.91,2169.91,2169.91,0],["2012-07-09",2169.91,2169.91,2169.91,2169.91,0],["2012-07-10",2169.91,2169.91,2169.91,2169.91,0],["2012-07-11",2169.91,2169.91,2169.91,2169.91,0],["2012-07-12",2169.91,2169.91,2169.91,2169.91,0],["2012-07-13",2169.91,2169.91,2169.91,2169.91,0],["2012-07-16",2169.91,2169.91,2169.91,2169.91,0],["2012-07-17",2169.91,2169.91,2169.91,2169.91,0],["2012-07-18",2169.91,2169.91,2169.91,2169.91,0],["2012-07-19",2169.91,2169.91,2169.91,2169.91,0],["2012-07-20",2169.91,2169.91,2169.91,2169.91,0],["2012-07-23",2169.91,2169.91,2169.91,2169.91,0],["2012-07-24",2169.91,2169.91,2169.91,2169.91,0],["2012-07-25",2169.91,2169.91,2169.91,2169.91,0],["2012-07-26",2367.17,2367.17,2367.17,2367.17,6200],["2012-07-27",2367.17,2367.17,2367.17,2367.17,0],["2012-07-30",2589.09,2589.09,2589.09,2589.09,600],["2012-07-31",2589.09,2589.09,2589.09,2589.09,0],["2012-08-01",2589.09,2589.09,2589.09,2589.09,0],["2012-08-02",2589.09,2589.09,2589.09,2589.09,0],["2012-08-03",2589.09,2589.09,2589.09,2589.09,0],["2012-08-06",2589.09,2589.09,2589.09,2589.09,0],["2012-08-07",2490.46,2490.46,2490.46,2490.46,200],["2012-08-08",2490.46,2490.46,2490.46,2490.46,0],["2012-08-09",2490.46,2490.46,2490.46,2490.46,0],["2012-08-10",2490.46,2490.46,2490.46,2490.46,0],["2012-08-13",2490.46,2490.46,2490.46,2490.46,0],["2012-08-14",2490.46,2490.46,2490.46,2490.46,0],["2012-08-15",2490.46,2490.46,2490.46,2490.46,0],["2012-08-16",2490.46,2490.46,2490.46,2490.46,0],["2012-08-17",2737.04,2737.04,2737.04,2737.04,100],["2012-08-20",2663.07,2663.07,2663.07,2663.07,100],["2012-08-21",2663.07,2663.07,2663.07,2663.07,0],["2012-08-22",2663.07,2663.07,2663.07,2663.07,0],["2012-08-23",2663.07,2663.07,2663.07,2663.07,0],["2012-08-24",2663.07,2663.07,2663.07,2663.07,0],["2012-08-27",2663.07,2663.07,2663.07,2663.07,0],["2012-08-28",2465.8,2465.8,2465.8,2465.8,100],["2012-08-29",2465.8,2465.8,2465.8,2465.8,0],["2012-08-30",2465.8,2465.8,2465.8,2465.8,0],["2012-08-31",2465.8,2465.8,2465.8,2465.8,0],["2012-09-04",2465.8,2465.8,2465.8,2465.8,0],["2012-09-05",2465.8,2465.8,2465.8,2465.8,0],["2012-09-06",2465.8,2465.8,2465.8,2465.8,0],["2012-09-07",2465.8,2465.8,2465.8,2465.8,0],["2012-09-10",2465.8,2465.8,2465.8,2465.8,0],["2012-09-11",2465.8,2465.8,2465.8,2465.8,0],["2012-09-12",2465.8,2465.8,2465.8,2465.8,0],["2012-09-13",2465.8,2465.8,2465.8,2465.8,0],["2012-09-14",2465.8,2465.8,2465.8,2465.8,0],["2012-09-17",2465.8,2465.8,2465.8,2465.8,0],["2012-09-18",2465.8,2465.8,2465.8,2465.8,0],["2012-09-19",2465.8,2465.8,2465.8,2465.8,0],["2012-09-20",2465.8,2465.8,2465.8,2465.8,0],["2012-09-21",2465.8,2465.8,2465.8,2465.8,0],["2012-09-24",2712.38,2712.38,2712.38,2712.38,3100],["2012-09-25",2539.78,2539.78,2539.78,2539.78,200],["2012-09-26",2539.78,2539.78,2539.78,2539.78,0],["2012-09-27",2539.78,2539.78,2539.78,2539.78,0],["2012-09-28",2539.78,2539.78,2539.78,2539.78,0],["2012-10-01",2539.78,2539.78,2539.78,2539.78,0],["2012-10-02",2539.78,2539.78,2539.78,2539.78,0],["2012-10-03",2539.78,2539.78,2539.78,2539.78,0],["2012-10-04",2539.78,2539.78,2539.78,2539.78,0],["2012-10-05",2539.78,2539.78,2539.78,2539.78,0],["2012-10-08",2539.78,2539.78,2539.78,2539.78,0],["2012-10-09",2539.78,2539.78,2539.78,2539.78,0],["2012-10-10",2539.78,2539.78,2539.78,2539.78,0],["2012-10-11",2539.78,2539.78,2539.78,2539.78,0],["2012-10-12",2539.78,2539.78,2539.78,2539.78,0],["2012-10-15",2539.78,2539.78,2539.78,2539.78,0],["2012-10-16",2539.78,2539.78,2539.78,2539.78,0],["2012-10-17",2539.78,2539.78,2539.78,2539.78,0],["2012-10-18",2539.78,2539.78,2539.78,2539.78,0],["2012-10-19",2539.78,2539.78,2539.78,2539.78,0],["2012-10-22",2539.78,2539.78,2539.78,2539.78,0],["2012-10-23",2539.78,2539.78,2539.78,2539.78,0],["2012-10-24",2712.38,2712.38,2712.38,2712.38,5000],["2012-10-25",2515.12,2515.12,2515.12,2515.12,200],["2012-10-26",2515.12,2515.12,2515.12,2515.12,0],["2012-10-29",2515.12,2515.12,2515.12,2515.12,0],["2012-10-30",2515.12,2515.12,2515.12,2515.12,0],["2012-10-31",2515.12,2515.12,2515.12,2515.12,0],["2012-11-01",2515.12,2515.12,2515.12,2515.12,0],["2012-11-02",2515.12,2515.12,2515.12,2515.12,0],["2012-11-05",2515.12,2515.12,2515.12,2515.12,0],["2012-11-06",2515.12,2515.12,2515.12,2515.12,0],["2012-11-07",2515.12,2515.12,2515.12,2515.12,0],["2012-11-08",2515.12,2515.12,2515.12,2515.12,0],["2012-11-09",2515.12,2515.12,2515.12,2515.12,0],["2012-11-12",2515.12,2515.12,2515.12,2515.12,0],["2012-11-13",2515.12,2515.12,2515.12,2515.12,0],["2012-11-14",2515.12,2515.12,2515.12,2515.12,0],["2012-11-15",2515.12,2515.12,2515.12,2515.12,0],["2012-11-16",2515.12,2515.12,2515.12,2515.12,0],["2012-11-19",2515.12,2515.12,2515.12,2515.12,0],["2012-11-20",2515.12,2515.12,2515.12,2515.12,0],["2012-11-21",2515.12,2515.12,2515.12,2515.12,0],["2012-11-22",2589.09,2589.09,2589.09,2589.09,1000],["2012-11-23",2589.09,2589.09,2589.09,2589.09,0],["2012-11-26",2465.8,2465.8,2465.8,2465.8,1000],["2012-11-27",2465.8,2465.8,2465.8,2465.8,0],["2012-11-28",2465.8,2465.8,2465.8,2465.8,0],["2012-11-29",2712.38,2712.38,2712.38,2712.38,100],["2012-11-30",2712.38,2712.38,2712.38,2712.38,0],["2012-12-03",2712.38,2712.38,2712.38,2712.38,0],["2012-12-04",2712.38,2712.38,2712.38,2712.38,0],["2012-12-05",2515.12,2515.12,2515.12,2515.12,100],["2012-12-06",2515.12,2515.12,2515.12,2515.12,0],["2012-12-07",2515.12,2515.12,2515.12,2515.12,0],["2012-12-10",2515.12,2515.12,2515.12,2515.12,0],["2012-12-11",2515.12,2515.12,2515.12,2515.12,0],["2012-12-12",2515.12,2515.12,2515.12,2515.12,0],["2012-12-13",2515.12,2515.12,2515.12,2515.12,0],["2012-12-14",2515.12,2515.12,2515.12,2515.12,0],["2012-12-17",2515.12,2515.12,2515.12,2515.12,0],["2012-12-18",2515.12,2515.12,2515.12,2515.12,0],["2012-12-19",2515.12,2515.12,2515.12,2515.12,0],["2012-12-20",2515.12,2515.12,2515.12,2515.12,0],["2012-12-21",2515.12,2515.12,2515.12,2515.12,0],["2012-12-24",2515.12,2515.12,2515.12,2515.12,0],["2012-12-25",2515.12,2515.12,2515.12,2515.12,0],["2012-12-26",2589.09,2589.09,2589.09,2589.09,100],["2012-12-27",2589.09,2589.09,2589.09,2589.09,0],["2012-12-28",2589.09,2589.09,2589.09,2589.09,0],["2013-01-02",2589.09,2589.09,2589.09,2589.09,0],["2013-01-03",2589.09,2589.09,2589.09,2589.09,0],["2013-01-04",2589.09,2589.09,2589.09,2589.09,0],["2013-01-07",2712.38,2712.38,2712.38,2712.38,100],["2013-01-08",2712.38,2712.38,2712.38,2712.38,0],["2013-01-09",2712.38,2712.38,2712.38,2712.38,0],["2013-01-10",2712.38,2712.38,2712.38,2712.38,0],["2013-01-11",2712.38,2712.38,2712.38,2712.38,0],["2013-01-14",2712.38,2712.38,2712.38,2712.38,0],["2013-01-15",2712.38,2712.38,2712.38,2712.38,0],["2013-01-16",2712.38,2712.38,2712.38,2712.38,0],["2013-01-17",2712.38,2712.38,2712.38,2712.38,0],["2013-01-18",2712.38,2712.38,2712.38,2712.38,0],["2013-01-21",2712.38,2712.38,2712.38,2712.38,0],["2013-01-22",2712.38,2712.38,2712.38,2712.38,0],["2013-01-23",2712.38,2712.38,2712.38,2712.38,0],["2013-01-24",2712.38,2712.38,2712.38,2712.38,0],["2013-01-25",2712.38,2712.38,2712.38,2712.38,0],["2013-01-28",2712.38,2712.38,2712.38,2712.38,0],["2013-01-29",2712.38,2712.38,2712.38,2712.38,0],["2013-01-30",2712.38,2712.38,2712.38,2712.38,0],["2013-01-31",2712.38,2712.38,2712.38,2712.38,0],["2013-02-01",2712.38,2712.38,2712.38,2712.38,0],["2013-02-04",2712.38,2712.38,2712.38,2712.38,0],["2013-02-05",2712.38,2712.38,2712.38,2712.38,0],["2013-02-06",2712.38,2712.38,2712.38,2712.38,0],["2013-02-07",2712.38,2712.38,2712.38,2712.38,0],["2013-02-08",2712.38,2712.38,2712.38,2712.38,0],["2013-02-18",2712.38,2712.38,2712.38,2712.38,0],["2013-02-19",2712.38,2712.38,2712.38,2712.38,0],["2013-02-20",2712.38,2712.38,2712.38,2712.38,0],["2013-02-21",2712.38,2712.38,2712.38,2712.38,0],["2013-02-22",2712.38,2712.38,2712.38,2712.38,0],["2013-02-25",2712.38,2712.38,2712.38,2712.38,0],["2013-02-26",2712.38,2712.38,2712.38,2712.38,0],["2013-02-27",2712.38,2712.38,2712.38,2712.38,0],["2013-02-28",2712.38,2712.38,2712.38,2712.38,0],["2013-03-01",3082.25,3082.25,3082.25,3082.25,1300],["2013-03-04",2835.67,2835.67,2835.67,2835.67,1600],["2013-03-05",2835.67,2835.67,2835.67,2835.67,0],["2013-03-06",2835.67,2835.67,2835.67,2835.67,0],["2013-03-07",2761.7,2761.7,2761.7,2761.7,300],["2013-03-08",2761.7,2761.7,2761.7,2761.7,0],["2013-03-11",2761.7,2761.7,2761.7,2761.7,0],["2013-03-12",2761.7,2761.7,2761.7,2761.7,0],["2013-03-13",2761.7,2761.7,2761.7,2761.7,1000],["2013-03-14",2761.7,2761.7,2761.7,2761.7,0],["2013-03-15",2761.7,2761.7,2761.7,2761.7,0],["2013-03-18",2761.7,2761.7,2761.7,2761.7,0],["2013-03-19",2761.7,2761.7,2761.7,2761.7,0],["2013-03-20",2761.7,2761.7,2761.7,2761.7,0],["2013-03-21",2761.7,2761.7,2761.7,2761.7,0],["2013-03-22",2761.7,2761.7,2761.7,2761.7,0],["2013-03-25",2761.7,2761.7,2761.7,2761.7,0],["2013-03-26",2761.7,2761.7,2761.7,2761.7,0],["2013-03-27",2761.7,2761.7,2761.7,2761.7,0],["2013-03-28",2761.7,2761.7,2761.7,2761.7,0],["2013-03-29",2761.7,2761.7,2761.7,2761.7,0],["2013-04-01",2761.7,2761.7,2761.7,2761.7,0],["2013-04-02",2761.7,2761.7,2761.7,2761.7,0],["2013-04-03",2761.7,2761.7,2761.7,2761.7,0],["2013-04-04",2761.7,2761.7,2761.7,2761.7,0],["2013-04-05",2761.7,2761.7,2761.7,2761.7,0],["2013-04-08",2761.7,2761.7,2761.7,2761.7,0],["2013-04-09",2761.7,2761.7,2761.7,2761.7,0],["2013-04-10",2761.7,2761.7,2761.7,2761.7,0],["2013-04-11",2761.7,2761.7,2761.7,2761.7,0],["2013-04-12",2761.7,2761.7,2761.7,2761.7,0],["2013-04-15",2761.7,2761.7,2761.7,2761.7,0],["2013-04-16",2761.7,2761.7,2761.7,2761.7,0],["2013-04-17",2761.7,2761.7,2761.7,2761.7,0],["2013-04-18",2761.7,2761.7,2761.7,2761.7,0],["2013-04-22",2761.7,2761.7,2761.7,2761.7,0],["2013-04-23",2761.7,2761.7,2761.7,2761.7,0],["2013-04-24",2761.7,2761.7,2761.7,2761.7,0],["2013-04-25",2761.7,2761.7,2761.7,2761.7,0],["2013-04-26",2761.7,2761.7,2761.7,2761.7,0],["2013-05-02",2761.7,2761.7,2761.7,2761.7,0],["2013-05-03",2761.7,2761.7,2761.7,2761.7,0],["2013-05-06",2761.7,2761.7,2761.7,2761.7,0],["2013-05-07",2761.7,2761.7,2761.7,2761.7,0],["2013-05-08",2761.7,2761.7,2761.7,2761.7,0],["2013-05-09",2761.7,2761.7,2761.7,2761.7,0],["2013-05-10",2761.7,2761.7,2761.7,2761.7,0],["2013-05-13",2761.7,2761.7,2761.7,2761.7,0],["2013-05-14",2761.7,2761.7,2761.7,2761.7,0],["2013-05-15",2761.7,2761.7,2761.7,2761.7,0],["2013-05-16",2761.7,2761.7,2761.7,2761.7,0],["2013-05-17",2761.7,2761.7,2761.7,2761.7,0],["2013-05-20",2761.7,2761.7,2761.7,2761.7,0],["2013-05-21",2761.7,2761.7,2761.7,2761.7,0],["2013-05-22",2761.7,2761.7,2761.7,2761.7,0],["2013-05-23",2761.7,2761.7,2761.7,2761.7,0],["2013-05-24",2761.7,2761.7,2761.7,2761.7,0],["2013-05-27",2761.7,2761.7,2761.7,2761.7,0],["2013-05-28",3843.6,3843.6,3843.6,3843.6,100],["2013-05-29",3843.6,3843.6,3843.6,3843.6,0],["2013-05-30",3843.6,3843.6,3843.6,3843.6,0],["2013-05-31",3843.6,3843.6,3843.6,3843.6,0],["2013-06-03",3843.6,3843.6,3843.6,3843.6,0],["2013-06-04",3843.6,3843.6,3843.6,3843.6,0],["2013-06-05",3843.6,3843.6,3843.6,3843.6,0],["2013-06-06",3843.6,3843.6,3843.6,3843.6,0],["2013-06-07",3843.6,3843.6,3843.6,3843.6,0],["2013-06-10",3843.6,3843.6,3843.6,3843.6,0],["2013-06-11",3558.89,3558.89,3558.89,3558.89,1200],["2013-06-12",3558.89,3558.89,3558.89,3558.89,0],["2013-06-13",3900.54,3900.54,3900.54,3900.54,2200],["2013-06-14",3900.54,3900.54,3900.54,3900.54,0],["2013-06-17",3900.54,3900.54,3900.54,3900.54,0],["2013-06-18",3900.54,3900.54,3900.54,3900.54,0],["2013-06-19",3900.54,3900.54,3900.54,3900.54,0],["2013-06-20",3900.54,3900.54,3900.54,3900.54,0],["2013-06-21",3900.54,3900.54,3900.54,3900.54,0],["2013-06-24",3558.89,3558.89,3558.89,3558.89,500],["2013-06-25",3558.89,3558.89,3558.89,3558.89,0],["2013-06-26",3558.89,3558.89,3558.89,3558.89,0],["2013-06-27",3558.89,3558.89,3558.89,3558.89,0],["2013-06-28",3558.89,3558.89,3558.89,3558.89,0],["2013-07-01",3558.89,3558.89,3558.89,3558.89,0],["2013-07-02",3558.89,3558.89,3558.89,3558.89,0],["2013-07-03",3558.89,3558.89,3558.89,3558.89,0],["2013-07-04",3558.89,3558.89,3558.89,3558.89,0],["2013-07-05",3558.89,3558.89,3558.89,3558.89,0],["2013-07-08",3558.89,3558.89,3558.89,3558.89,0],["2013-07-09",3558.89,3558.89,3558.89,3558.89,0],["2013-07-10",3558.89,3558.89,3558.89,3558.89,0],["2013-07-11",3558.89,3558.89,3558.89,3558.89,0],["2013-07-12",3558.89,3558.89,3558.89,3558.89,0],["2013-07-15",3558.89,3558.89,3558.89,3558.89,0],["2013-07-16",3558.89,3558.89,3558.89,3558.89,0],["2013-07-17",3445.01,3445.01,3445.01,3445.01,3000],["2013-07-18",3445.01,3445.01,3445.01,3445.01,0],["2013-07-19",3501.95,3501.95,3501.95,3501.95,1500],["2013-07-22",3501.95,3501.95,3501.95,3501.95,0],["2013-07-23",3501.95,3501.95,3501.95,3501.95,0],["2013-07-24",3501.95,3501.95,3501.95,3501.95,0],["2013-07-25",3501.95,3501.95,3501.95,3501.95,0],["2013-07-26",3501.95,3501.95,3501.95,3501.95,0],["2013-07-29",3416.54,3416.54,3416.54,3416.54,0],["2013-07-30",3501.95,3501.95,3501.95,3501.95,0],["2013-07-31",3501.95,3501.95,3501.95,3501.95,0],["2013-08-01",3501.95,3501.95,3501.95,3501.95,0],["2013-08-02",3501.95,3709.69,3501.95,3501.95,0],["2013-08-05",3501.95,3501.95,3501.95,3501.95,0],["2013-08-06",3501.95,3501.95,3501.95,3501.95,0],["2013-08-07",3501.95,3501.95,3501.95,3501.95,0],["2013-08-08",3501.95,3501.95,3501.95,3501.95,0],["2013-08-09",3501.95,3501.95,3501.95,3501.95,0],["2013-08-12",3501.95,3501.95,3501.95,3501.95,0],["2013-08-13",3501.95,3501.95,3501.95,3501.95,0],["2013-08-14",3501.95,3501.95,3501.95,3501.95,0],["2013-08-15",3501.95,3501.95,3501.95,3501.95,0],["2013-08-16",3709.69,3709.69,3709.69,3709.69,0],["2013-08-19",3561.3,3561.3,3561.3,3561.3,0],["2013-08-20",3501.95,3501.95,3501.95,3501.95,0],["2013-08-21",3501.95,3501.95,3501.95,3501.95,0],["2013-08-22",3501.95,3501.95,3501.95,3501.95,0],["2013-08-23",3709.69,3709.69,3175.5,3709.69,1000],["2013-08-26",3709.69,3709.69,3709.69,3709.69,0],["2013-08-27",3709.69,3709.69,3709.69,3709.69,0],["2013-08-28",3709.69,3709.69,3709.69,3709.69,0],["2013-08-29",3709.69,3709.69,3709.69,3709.69,0],["2013-08-30",3709.69,3709.69,3709.69,3709.69,0],["2013-09-03",3709.69,3709.69,3709.69,3709.69,0],["2013-09-04",3709.69,3709.69,3709.69,3709.69,0],["2013-09-05",3709.69,3709.69,3709.69,3709.69,0],["2013-09-06",3709.69,3709.69,3709.69,3709.69,0],["2013-09-09",3709.69,3709.69,3709.69,3709.69,0],["2013-09-10",3709.69,3709.69,3709.69,3709.69,0],["2013-09-11",3709.69,3709.69,3709.69,3709.69,0],["2013-09-12",3709.69,3709.69,3709.69,3709.69,0],["2013-09-13",3709.69,3709.69,3709.69,3709.69,0],["2013-09-16",3709.69,3709.69,3709.69,3709.69,0],["2013-09-17",3709.69,3709.69,3709.69,3709.69,0],["2013-09-18",3709.69,3709.69,3709.69,3709.69,0],["2013-09-19",3709.69,3709.69,3709.69,3709.69,0],["2013-09-20",3709.69,3709.69,3561.3,3709.69,0],["2013-09-23",3709.69,3709.69,3709.69,3709.69,0],["2013-09-24",3709.69,3709.69,3709.69,3709.69,0],["2013-09-25",3709.69,3709.69,3709.69,3709.69,0],["2013-09-26",3709.69,3709.69,3709.69,3709.69,0],["2013-09-27",3709.69,3709.69,3709.69,3709.69,0],["2013-09-30",3709.69,3709.69,3709.69,3709.69,0],["2013-10-01",3709.69,3709.69,3709.69,3709.69,0],["2013-10-02",3709.69,3709.69,3709.69,3709.69,0],["2013-10-03",3709.69,3709.69,3709.69,3709.69,0],["2013-10-04",3709.69,3709.69,3561.3,3709.69,0],["2013-10-07",3709.69,3709.69,3709.69,3709.69,0],["2013-10-08",3412.92,3412.92,3412.92,3412.92,1000],["2013-10-09",3412.92,3412.92,3412.92,3412.92,0],["2013-10-10",3412.92,3412.92,3412.92,3412.92,0],["2013-10-11",3412.92,3412.92,3412.92,3412.92,0],["2013-10-14",3412.92,3412.92,3412.92,3412.92,0],["2013-10-15",3412.92,3412.92,3412.92,3412.92,0],["2013-10-16",3412.92,3412.92,3412.92,3412.92,0],["2013-10-17",3412.92,3412.92,3412.92,3412.92,0],["2013-10-18",3412.92,3412.92,3412.92,3412.92,0],["2013-10-21",3412.92,3412.92,3412.92,3412.92,0],["2013-10-22",3412.92,3412.92,3412.92,3412.92,0],["2013-10-23",3412.92,3412.92,3412.92,3412.92,0],["2013-10-24",3412.92,3412.92,3412.92,3412.92,0],["2013-10-25",3412.92,3412.92,3412.92,3412.92,0],["2013-10-28",3412.92,3412.92,3412.92,3412.92,0],["2013-10-29",3412.92,3412.92,3412.92,3412.92,0],["2013-10-30",3412.92,3412.92,3412.92,3412.92,0],["2013-10-31",3412.92,3412.92,3412.92,3412.92,0],["2013-11-01",3412.92,3412.92,3412.92,3412.92,0],["2013-11-04",3412.92,3412.92,3412.92,3412.92,0],["2013-11-05",3412.92,3412.92,3412.92,3412.92,0],["2013-11-06",3412.92,3412.92,3412.92,3412.92,0],["2013-11-07",3412.92,3412.92,3412.92,3412.92,0],["2013-11-08",3412.92,3412.92,3412.92,3412.92,0],["2013-11-11",3412.92,3412.92,3412.92,3412.92,0],["2013-11-12",3412.92,3412.92,3412.92,3412.92,0],["2013-11-13",3412.92,3412.92,3412.92,3412.92,0],["2013-11-14",3412.92,3412.92,3412.92,3412.92,0],["2013-11-15",3412.92,3412.92,3412.92,3412.92,0],["2013-11-18",3412.92,3412.92,3412.92,3412.92,0],["2013-11-19",3412.92,3412.92,3412.92,3412.92,0],["2013-11-20",3412.92,3412.92,3412.92,3412.92,0],["2013-11-21",3412.92,3412.92,3412.92,3412.92,0],["2013-11-22",3412.92,3412.92,3412.92,3412.92,0],["2013-11-25",3412.92,3412.92,3412.92,3412.92,0],["2013-11-26",3412.92,3412.92,3412.92,3412.92,0],["2013-11-27",3412.92,3412.92,3412.92,3412.92,0],["2013-11-28",3412.92,3412.92,3412.92,3412.92,0],["2013-11-29",3412.92,3412.92,3412.92,3412.92,0],["2013-12-02",3412.92,3412.92,3412.92,3412.92,0],["2013-12-03",3412.92,3412.92,3412.92,3412.92,0],["2013-12-04",3412.92,3412.92,3412.92,3412.92,0],["2013-12-05",3412.92,3412.92,3412.92,3412.92,0],["2013-12-06",3412.92,3412.92,3412.92,3412.92,0],["2013-12-09",3412.92,3412.92,3412.92,3412.92,0],["2013-12-10",3412.92,3412.92,3412.92,3412.92,0],["2013-12-11",3412.92,3412.92,3412.92,3412.92,0],["2013-12-12",3412.92,3412.92,3412.92,3412.92,0],["2013-12-13",3412.92,3412.92,3412.92,3412.92,0],["2013-12-17",3412.92,3412.92,3412.92,3412.92,0],["2013-12-18",3412.92,3412.92,3412.92,3412.92,0],["2013-12-19",3412.92,3412.92,3412.92,3412.92,0],["2013-12-20",3412.92,3412.92,3412.92,3412.92,0],["2013-12-23",3412.92,3412.92,3412.92,3412.92,0],["2013-12-24",3412.92,3412.92,3412.92,3412.92,0],["2013-12-25",3412.92,3412.92,3412.92,3412.92,0],["2013-12-26",3412.92,3412.92,3412.92,3412.92,0],["2013-12-27",3697.33,3697.33,3697.33,3697.33,100],["2013-12-30",3697.33,3697.33,3697.33,3697.33,0],["2013-12-31",3697.33,3697.33,3697.33,3697.33,0],["2014-01-02",3697.33,3697.33,3697.33,3697.33,0],["2014-01-03",3697.33,3697.33,3697.33,3697.33,0],["2014-01-06",3697.33,3697.33,3697.33,3697.33,0],["2014-01-07",3697.33,3697.33,3697.33,3697.33,0],["2014-01-08",3697.33,3697.33,3697.33,3697.33,0],["2014-01-09",4044.94,4044.94,4044.94,4044.94,1000],["2014-01-10",4044.94,4044.94,4044.94,4044.94,0],["2014-01-13",4044.94,4044.94,4044.94,4044.94,0],["2014-01-14",4424.15,4424.15,4424.15,4424.15,1000],["2014-01-15",4424.15,4424.15,4424.15,4424.15,0],["2014-01-16",4424.15,4424.15,4424.15,4424.15,0],["2014-01-17",4424.15,4424.15,4424.15,4424.15,0],["2014-01-20",4424.15,4424.15,4424.15,4424.15,0],["2014-01-21",4424.15,4424.15,4424.15,4424.15,0],["2014-01-22",4424.15,4424.15,4424.15,4424.15,0],["2014-01-23",4424.15,4424.15,4424.15,4424.15,0],["2014-01-24",4424.15,4424.15,4424.15,4424.15,0],["2014-01-27",4424.15,4424.15,4424.15,4424.15,0],["2014-02-06",4582.16,4582.16,4582.16,4582.16,600],["2014-02-07",4582.16,4582.16,4582.16,4582.16,0],["2014-02-10",4582.16,4582.16,4582.16,4582.16,0],["2014-02-11",4582.16,4582.16,4582.16,4582.16,0],["2014-02-12",4582.16,4582.16,4582.16,4582.16,0],["2014-02-13",4582.16,4582.16,4582.16,4582.16,0],["2014-02-14",4582.16,4582.16,4582.16,4582.16,0],["2014-02-17",4582.16,4582.16,4582.16,4582.16,0],["2014-02-18",4582.16,4582.16,4582.16,4582.16,0],["2014-02-19",4582.16,4582.16,4582.16,4582.16,0],["2014-02-20",4582.16,4582.16,4139.74,4582.16,0],["2014-02-21",4582.16,4582.16,4582.16,4582.16,0],["2014-02-24",4582.16,4582.16,4582.16,4582.16,0],["2014-02-25",4582.16,4582.16,4582.16,4582.16,0],["2014-02-26",4582.16,4582.16,4582.16,4582.16,0],["2014-02-27",4582.16,4582.16,4582.16,4582.16,0],["2014-02-28",4582.16,4582.16,4582.16,4582.16,0],["2014-03-03",4582.16,4582.16,4582.16,4582.16,0],["2014-03-04",4582.16,4582.16,4582.16,4582.16,0],["2014-03-05",4582.16,4582.16,4582.16,4582.16,0],["2014-03-06",4582.16,4582.16,4582.16,4582.16,0],["2014-03-07",4582.16,4582.16,4582.16,4582.16,0],["2014-03-10",4582.16,4582.16,4582.16,4582.16,0],["2014-03-11",4582.16,4582.16,4582.16,4582.16,0],["2014-03-12",4582.16,4582.16,4582.16,4582.16,0],["2014-03-13",4582.16,4582.16,4582.16,4582.16,0],["2014-03-14",4582.16,4582.16,4582.16,4582.16,0],["2014-03-17",4582.16,4582.16,4582.16,4582.16,0],["2014-03-18",4582.16,4582.16,4582.16,4582.16,0],["2014-03-19",4582.16,4582.16,4582.16,4582.16,0],["2014-03-20",4582.16,4582.16,4582.16,4582.16,0],["2014-03-21",4582.16,4582.16,4582.16,4582.16,0],["2014-03-24",4582.16,4582.16,4582.16,4582.16,0],["2014-03-25",4582.16,4582.16,4582.16,4582.16,0],["2014-03-26",4582.16,4582.16,4582.16,4582.16,0],["2014-03-27",4582.16,4582.16,4582.16,4582.16,0],["2014-03-28",4582.16,4582.16,4582.16,4582.16,0],["2014-03-31",4582.16,4582.16,4582.16,4582.16,0],["2014-04-01",4582.16,4582.16,4582.16,4582.16,0],["2014-04-02",4582.16,4582.16,4582.16,4582.16,0],["2014-04-03",4582.16,4582.16,4582.16,4582.16,0],["2014-04-04",5040.37,5040.37,5040.37,5040.37,100],["2014-04-07",5040.37,5040.37,5040.37,5040.37,0],["2014-04-08",5040.37,5040.37,5040.37,5040.37,0],["2014-04-10",5040.37,5040.37,5040.37,5040.37,0],["2014-04-11",5040.37,5040.37,5040.37,5040.37,0],["2014-04-14",5040.37,5040.37,5040.37,5040.37,0],["2014-04-15",5040.37,5040.37,5040.37,5040.37,0],["2014-04-16",5040.37,5040.37,5040.37,5040.37,400],["2014-04-17",5533.83,5533.83,4546.91,5533.83,8102],["2014-04-18",6062.55,6062.55,6062.55,6062.55,5500],["2014-04-21",6062.55,6062.55,6062.55,6062.55,676],["2014-04-22",6062.55,6062.55,6062.55,6062.55,0],["2014-04-23",6661.75,6661.75,6661.75,6661.75,100],["2014-04-24",7296.2,7296.2,7296.2,7296.2,100],["2014-04-25",8001.15,8001.15,8001.15,8001.15,100],["2014-04-28",8776.59,8776.59,7260.96,8776.59,3000],["2014-04-29",9587.28,9587.28,7930.66,7930.66,1200],["2014-05-05",8565.11,8565.11,8529.86,8529.86,4600],["2014-05-06",9340.55,9375.8,9340.55,9375.8,1500],["2014-05-07",10256.98,10292.23,10256.98,10292.23,300],["2014-05-08",9305.3,11279.15,9270.05,9375.8,2356],["2014-05-09",9657.78,9657.78,9657.78,9657.78,0],["2014-05-12",8741.34,8741.34,8741.34,8741.34,100],["2014-05-13",8741.34,8741.34,8741.34,8741.34,0],["2014-05-14",8741.34,8741.34,8741.34,8741.34,0],["2014-05-15",8741.34,8741.34,8741.34,8741.34,3800],["2014-05-16",8741.34,8741.34,8741.34,8741.34,0],["2014-05-19",8741.34,8741.34,8741.34,8741.34,465],["2014-05-20",7930.66,7930.66,7930.66,7930.66,100],["2014-05-21",7930.66,7930.66,7930.66,7930.66,1400],["2014-05-22",7930.66,7930.66,7930.66,7930.66,0],["2014-05-23",7930.66,7930.66,7930.66,7930.66,1500],["2014-05-26",7930.66,7930.66,7930.66,7930.66,0],["2014-05-27",7930.66,7930.66,7930.66,7930.66,1000],["2014-05-28",7930.66,7930.66,7930.66,7930.66,1060],["2014-05-29",7930.66,7930.66,7930.66,7930.66,0],["2014-05-30",7930.66,7930.66,7930.66,7930.66,0],["2014-06-02",8106.89,8177.39,7225.71,7401.94,4100],["2014-06-03",7437.19,7437.19,7437.19,7437.19,0],["2014-06-04",7437.19,7437.19,7437.19,7437.19,0],["2014-06-05",7437.19,7437.19,7437.19,7437.19,0],["2014-06-06",7437.19,7437.19,7437.19,7437.19,0],["2014-06-09",7260.96,7260.96,7260.96,7260.96,200],["2014-06-10",7260.96,7260.96,7260.96,7260.96,0],["2014-06-11",6591.26,7296.2,6591.26,7260.96,3700],["2014-06-12",7225.71,7225.71,7225.71,7225.71,0],["2014-06-13",6556.01,6556.01,6556.01,6556.01,200],["2014-06-16",7190.46,7190.46,7190.46,7190.46,400],["2014-06-17",6802.74,6802.74,6802.74,6802.74,100],["2014-06-18",6802.74,6802.74,6802.74,6802.74,0],["2014-06-19",6802.74,6802.74,6802.74,6802.74,0],["2014-06-20",6591.26,7472.44,6591.26,6591.26,2100],["2014-06-23",6344.52,6344.52,6344.52,6344.52,200],["2014-06-24",6344.52,6344.52,6344.52,6344.52,6866],["2014-06-25",6344.52,6344.52,6344.52,6344.52,0],["2014-06-26",6344.52,6344.52,6344.52,6344.52,400],["2014-06-27",5745.32,5745.32,5710.07,5745.32,2160],["2014-06-30",6309.28,6309.28,6309.28,6309.28,6500],["2014-07-01",6309.28,6309.28,6309.28,6309.28,5741],["2014-07-02",6309.28,6309.28,6309.28,6309.28,0],["2014-07-03",6309.28,6309.28,6309.28,6309.28,0],["2014-07-04",6309.28,6309.28,6309.28,6309.28,0],["2014-07-07",6309.28,6309.28,6309.28,6309.28,0],["2014-07-08",6309.28,6309.28,6309.28,6309.28,0],["2014-07-09",6309.28,6309.28,6309.28,6309.28,0],["2014-07-10",6309.28,6309.28,6309.28,6309.28,8435],["2014-07-11",6309.28,6309.28,6309.28,6309.28,0],["2014-07-14",6309.28,6309.28,6309.28,6309.28,540],["2014-07-15",6309.28,6309.28,6309.28,6309.28,0],["2014-07-16",5710.07,5710.07,5710.07,5710.07,1346],["2014-07-17",6908.48,6908.48,5710.07,6908.48,3990],["2014-07-18",7049.47,7049.47,7049.47,7049.47,1500],["2014-07-21",7049.47,7049.47,7049.47,7049.47,147],["2014-07-22",7049.47,7049.47,6344.52,7049.47,2292],["2014-07-23",7049.47,7049.47,7049.47,7049.47,2655],["2014-07-24",7084.72,7754.42,7084.72,7754.42,2900],["2014-07-25",7119.97,7119.97,7119.97,7119.97,300],["2014-07-28",7824.91,7824.91,6415.02,7824.91,3984],["2014-07-29",7084.72,7084.72,7084.72,7084.72,300],["2014-07-30",6732.25,6732.25,6379.77,6732.25,2321],["2014-07-31",6732.25,6732.25,6732.25,6732.25,0],["2014-08-01",6732.25,6732.25,6732.25,6732.25,0],["2014-08-04",6732.25,6732.25,6732.25,6732.25,2871],["2014-08-05",6732.25,6732.25,6732.25,6732.25,2556],["2014-08-06",6732.25,6732.25,6732.25,6732.25,0],["2014-08-07",6732.25,6732.25,6732.25,6732.25,0],["2014-08-08",6732.25,6732.25,6732.25,6732.25,0],["2014-08-11",6732.25,6732.25,6732.25,6732.25,0],["2014-08-12",7383.75,7383.75,6080.74,7383.75,3256],["2014-08-13",7383.75,7383.75,7383.75,7383.75,6611],["2014-08-14",7383.75,7383.75,7383.75,7383.75,0],["2014-08-15",7383.75,7383.75,7383.75,7383.75,10],["2014-08-18",8107.65,8107.65,8107.65,8107.65,1100],["2014-08-19",8433.4,8433.4,7311.36,7600.92,1700],["2014-08-20",8180.04,8180.04,8180.04,8180.04,0],["2014-08-21",7600.92,8976.33,7600.92,8976.33,400],["2014-08-22",7600.92,8759.16,7600.92,8541.99,2500],["2014-08-25",7781.9,7781.9,7781.9,7781.9,500],["2014-08-26",7637.12,8541.99,7637.12,7999.07,3900],["2014-08-27",8216.23,8940.13,8216.23,8397.21,1600],["2014-08-28",9048.72,9229.69,9048.72,9229.69,300],["2014-08-29",10062.17,10062.17,8252.43,9410.67,6439],["2014-09-03",8722.96,9664.03,8722.96,8940.13,4200],["2014-09-04",8903.94,9736.42,8903.94,9736.42,2110],["2014-09-05",8433.4,8433.4,8433.4,8433.4,100],["2014-09-08",7600.92,7600.92,7600.92,7600.92,2205],["2014-09-09",7637.12,8324.82,7637.12,8324.82,800],["2014-09-10",9048.72,9048.72,8324.82,9048.72,3600],["2014-09-11",8541.99,9084.91,8541.99,9048.72,4400],["2014-09-12",8722.96,8722.96,8143.84,8722.96,400],["2014-09-15",9048.72,9048.72,9048.72,9048.72,500],["2014-09-16",9084.91,9084.91,8180.04,8180.04,300],["2014-09-17",7962.87,9446.86,7962.87,9446.86,1948],["2014-09-18",8903.94,9953.59,8903.94,9953.59,3100],["2014-09-19",9157.3,9157.3,9157.3,9157.3,200],["2014-09-22",9845.0,9845.0,8252.43,9845.0,3996],["2014-09-23",9845.0,9845.0,9845.0,9845.0,500],["2014-09-24",9845.0,9845.0,9845.0,9845.0,400],["2014-09-25",9845.0,9845.0,9845.0,9845.0,800],["2014-09-26",8903.94,9953.59,8903.94,9953.59,1500],["2014-09-29",8686.77,9953.59,8686.77,9446.86,2700],["2014-09-30",8722.96,9265.89,8722.96,9265.89,2500],["2014-10-01",9265.89,9555.44,8469.6,9555.44,6000],["2014-10-02",9446.86,9483.05,9446.86,9483.05,2100],["2014-10-03",9446.86,9446.86,9446.86,9446.86,0],["2014-10-06",9229.69,9229.69,9229.69,9229.69,300],["2014-10-07",9229.69,9229.69,9229.69,9229.69,40],["2014-10-08",9229.69,9229.69,9229.69,9229.69,0],["2014-10-09",9229.69,9229.69,9229.69,9229.69,0],["2014-10-10",9410.67,9772.61,9410.67,9772.61,3500],["2014-10-13",9265.89,9446.86,9265.89,9410.67,6460],["2014-10-14",9410.67,9410.67,9410.67,9410.67,0],["2014-10-15",9302.08,9302.08,9302.08,9302.08,100],["2014-10-16",9446.86,9446.86,8397.21,9446.86,2226],["2014-10-17",9446.86,9664.03,8686.77,9664.03,12800],["2014-10-20",9193.5,9193.5,9193.5,9193.5,500],["2014-10-21",8722.96,8722.96,8686.77,8722.96,1900],["2014-10-22",7962.87,8722.96,7962.87,8722.96,600],["2014-10-23",9048.72,9193.5,9048.72,9193.5,400],["2014-10-24",8324.82,8324.82,8324.82,8324.82,300],["2014-10-27",9157.3,9157.3,7999.07,7999.07,2200],["2014-10-28",7781.9,7781.9,7781.9,7781.9,500],["2014-10-29",7781.9,7781.9,7781.9,7781.9,0],["2014-10-30",8560.09,8560.09,8560.09,8560.09,100],["2014-10-31",7744.84,9412.39,7744.84,9412.39,1700],["2014-11-03",9449.45,9449.45,9449.45,9449.45,200],["2014-11-04",8671.26,9338.28,8671.26,9338.28,600],["2014-11-05",8189.52,8189.52,8189.52,8189.52,500],["2014-11-06",8189.52,8189.52,8189.52,8189.52,0],["2014-11-07",9004.77,9004.77,9004.77,9004.77,300],["2014-11-10",8152.46,9745.9,8152.46,9745.9,1800],["2014-11-11",8374.8,8374.8,8374.8,8374.8,300],["2014-11-12",9190.05,9190.05,9190.05,9190.05,100],["2014-11-13",9338.28,10005.3,9301.22,9375.33,5100],["2014-11-14",8485.97,9375.33,8485.97,9375.33,2100],["2014-11-17",9338.28,9745.9,9301.22,9745.9,3900],["2014-11-18",9338.28,9338.28,9338.28,9338.28,0],["2014-11-19",9375.33,9820.01,9375.33,9820.01,2800],["2014-11-20",9745.9,9745.9,8523.03,9745.9,9300],["2014-11-21",9375.33,9745.9,9375.33,9745.9,4300],["2014-11-24",9597.67,9968.24,9597.67,9820.01,6100],["2014-11-25",9968.24,9968.24,9968.24,9968.24,200],["2014-11-26",10042.35,10894.65,10042.35,10746.43,5400],["2014-11-27",11302.28,11302.28,10042.35,11079.94,10400],["2014-11-28",11450.5,11450.5,10449.97,10820.54,5600],["2014-12-01",10894.65,11413.45,10820.54,10931.71,5300],["2014-12-02",11932.24,11932.24,10820.54,11487.56,4210],["2014-12-03",10931.71,11228.16,10820.54,10820.54,5103],["2014-12-04",11450.5,11450.5,11450.5,11450.5,200],["2014-12-05",12525.15,12525.15,11191.11,11191.11,400],["2014-12-08",13006.88,13006.88,10820.54,10894.65,4900],["2014-12-09",11635.79,11635.79,10931.71,10968.77,7300],["2014-12-10",12006.35,12006.35,10931.71,11116.99,10700],["2014-12-11",12080.47,12080.47,11116.99,11116.99,1200],["2014-12-12",12265.75,12265.75,10931.71,10931.71,3900],["2014-12-15",11450.5,11450.5,9968.24,10968.77,8980],["2014-12-16",11042.88,11079.94,11042.88,11079.94,6600],["2014-12-17",11042.88,11042.88,10375.86,11042.88,13670],["2014-12-18",11191.11,11191.11,10375.86,10894.65,7200],["2014-12-19",11265.22,11265.22,10375.86,11005.82,4900],["2014-12-22",10487.03,10894.65,10375.86,10894.65,4645],["2014-12-23",10857.6,10857.6,10375.86,10709.37,6100],["2014-12-24",10412.92,10412.92,10375.86,10375.86,4000],["2014-12-25",10412.92,11079.94,10375.86,11079.94,900],["2014-12-26",10375.86,11450.5,10375.86,11413.45,2100],["2014-12-29",10561.14,11450.5,10561.14,11376.39,2800],["2014-12-30",11265.22,11265.22,10635.26,10635.26,3270],["2014-12-31",10449.97,11005.82,10449.97,10931.71,9600],["2015-01-05",11154.05,11154.05,10709.37,10709.37,6100],["2015-01-06",10746.43,11339.33,10709.37,11116.99,11400],["2015-01-07",10931.71,11116.99,10931.71,11116.99,16800],["2015-01-08",11116.99,11487.56,11116.99,11487.56,5200],["2015-01-09",11265.22,12154.58,10227.63,11450.5,1970],["2015-01-12",12191.64,12191.64,11154.05,11154.05,2500],["2015-01-13",11821.07,11821.07,11154.05,11746.96,1400],["2015-01-14",11154.05,11154.05,11154.05,11154.05,10600],["2015-01-15",12228.69,12228.69,11154.05,11487.56,1800],["2015-01-16",11191.11,11191.11,11154.05,11154.05,7000],["2015-01-19",12228.69,12228.69,11154.05,11154.05,4700],["2015-01-20",12265.75,12265.75,10079.41,12191.64,8087],["2015-01-21",12191.64,12191.64,12191.64,12191.64,100],["2015-01-22",13340.39,13340.39,11042.88,11079.94,2384],["2015-01-23",11228.16,11228.16,11042.88,11042.88,4200],["2015-01-26",11005.82,11005.82,10968.77,10968.77,1500],["2015-01-27",10894.65,10968.77,10894.65,10968.77,3800],["2015-01-28",11932.24,11932.24,10894.65,10894.65,700],["2015-01-29",10894.65,11228.16,10894.65,10894.65,2800],["2015-01-30",10931.71,11154.05,10857.6,10857.6,4900],["2015-02-02",11969.3,11969.3,10894.65,11821.07,400],["2015-02-03",12488.09,12488.09,11376.39,11376.39,1100],["2015-02-04",12599.26,12599.26,11116.99,11116.99,5900],["2015-02-05",11116.99,11116.99,11116.99,11116.99,3500],["2015-02-06",11116.99,11116.99,11116.99,11116.99,100],["2015-02-09",11746.96,11746.96,11079.94,11154.05,1800],["2015-02-10",12080.47,12080.47,12080.47,12080.47,100],["2015-02-11",12080.47,12080.47,12080.47,12080.47,0],["2015-02-12",11042.88,11042.88,11042.88,11042.88,3200],["2015-02-13",12006.35,12006.35,10968.77,10968.77,800],["2015-02-24",11969.3,11969.3,11042.88,11969.3,2800],["2015-02-25",11932.24,11932.24,11042.88,11154.05,7600],["2015-02-26",11116.99,11116.99,11116.99,11116.99,1500],["2015-02-27",11116.99,11116.99,11116.99,11116.99,3300],["2015-03-02",11079.94,11079.94,11079.94,11079.94,2000],["2015-03-03",11079.94,11116.99,11079.94,11116.99,1700],["2015-03-04",11079.94,11079.94,11042.88,11042.88,900],["2015-03-05",11042.88,11042.88,11042.88,11042.88,0],["2015-03-06",11079.94,11116.99,11005.82,11005.82,1900],["2015-03-09",11042.88,11042.88,11042.88,11042.88,1000],["2015-03-10",11116.99,11116.99,11116.99,11116.99,600],["2015-03-11",10042.35,11116.99,10042.35,11116.99,500],["2015-03-12",11042.88,11042.88,10079.41,10079.41,3600],["2015-03-13",11005.82,11005.82,11005.82,11005.82,0],["2015-03-16",10227.63,10931.71,10227.63,10931.71,500],["2015-03-17",10783.48,10783.48,10783.48,10783.48,0],["2015-03-18",10598.2,11821.07,10598.2,11821.07,200],["2015-03-19",10783.48,11005.82,10783.48,10931.71,700],["2015-03-20",10931.71,10931.71,10931.71,10931.71,0],["2015-03-23",10672.31,10672.31,10635.26,10635.26,300],["2015-03-24",9745.9,10375.86,9745.9,10375.86,200],["2015-03-25",11079.94,11079.94,11079.94,11079.94,400],["2015-03-26",11079.94,11079.94,11079.94,11079.94,0],["2015-03-27",11079.94,11079.94,11079.94,11079.94,0],["2015-03-30",10524.09,11079.94,10524.09,11079.94,200],["2015-03-31",10820.54,10820.54,10820.54,10820.54,0],["2015-04-01",10561.14,10746.43,10561.14,10746.43,300],["2015-04-02",10894.65,10894.65,10524.09,10561.14,600],["2015-04-03",10635.26,10635.26,10635.26,10635.26,0],["2015-04-06",10672.31,10672.31,10005.3,10005.3,500],["2015-04-07",10264.69,10264.69,10264.69,10264.69,0],["2015-04-08",9412.39,9412.39,9412.39,9412.39,100],["2015-04-09",10264.69,10338.8,10264.69,10338.8,3200],["2015-04-10",10894.65,11005.82,10894.65,11005.82,2400],["2015-04-13",10894.65,10894.65,10894.65,10894.65,3500],["2015-04-14",10561.14,10783.48,10412.92,10412.92,3600],["2015-04-15",11005.82,11005.82,10524.09,10524.09,200],["2015-04-16",10783.48,10783.48,10783.48,10783.48,0],["2015-04-17",10894.65,10894.65,10894.65,10894.65,100],["2015-04-20",10857.6,10857.6,10857.6,10857.6,300],["2015-04-21",10746.43,10746.43,10561.14,10561.14,2700],["2015-04-22",10598.2,10598.2,10598.2,10598.2,100],["2015-04-23",10561.14,10561.14,10561.14,10561.14,500],["2015-04-24",10487.03,10487.03,10487.03,10487.03,800],["2015-04-27",10487.03,10487.03,10487.03,10487.03,0],["2015-05-04",10487.03,10487.03,10487.03,10487.03,0],["2015-05-05",9449.45,11487.56,9449.45,11487.56,200],["2015-05-06",10524.09,10524.09,10487.03,10487.03,500],["2015-05-07",10524.09,10524.09,10487.03,10487.03,1700],["2015-05-08",10487.03,10487.03,10487.03,10487.03,0],["2015-05-11",10487.03,10487.03,10487.03,10487.03,100],["2015-05-12",10375.86,10487.03,10375.86,10487.03,2200],["2015-05-13",10412.92,10412.92,10412.92,10412.92,0],["2015-05-14",10412.92,10412.92,10412.92,10412.92,0],["2015-05-15",10412.92,10412.92,10412.92,10412.92,0],["2015-05-18",10672.31,10672.31,10672.31,10672.31,100],["2015-05-19",10375.86,10375.86,10375.86,10375.86,3700],["2015-05-20",10672.31,10672.31,10264.69,10672.31,10500],["2015-05-21",10635.26,10672.31,10005.3,10487.03,17600],["2015-05-22",10264.69,10487.03,10264.69,10264.69,25100],["2015-05-25",10264.69,11079.94,10264.69,11079.94,1500],["2015-05-26",9375.33,10931.71,9375.33,10264.69,4800],["2015-05-27",10227.63,10227.63,10227.63,10227.63,3100],["2015-05-28",10227.63,10227.63,10227.63,10227.63,0],["2015-05-29",10227.63,10227.63,10227.63,10227.63,0],["2015-06-01",10116.47,10672.31,10116.47,10375.86,800],["2015-06-02",10672.31,10672.31,10672.31,10672.31,100],["2015-06-03",10709.37,11042.88,10375.86,11042.88,300],["2015-06-04",11042.88,11042.88,10264.69,10709.37,500],["2015-06-05",11005.82,11005.82,10375.86,10375.86,800],["2015-06-08",10264.69,10264.69,10264.69,10264.69,500],["2015-06-09",10264.69,10264.69,10264.69,10264.69,0],["2015-06-10",10672.31,10672.31,10561.14,10561.14,200],["2015-06-11",10635.26,10635.26,10635.26,10635.26,0],["2015-06-12",10375.86,10375.86,10375.86,10375.86,100],["2015-06-15",10375.86,10375.86,10375.86,10375.86,100],["2015-06-16",10227.63,10227.63,10227.63,10227.63,1000],["2015-06-17",10227.63,10227.63,10227.63,10227.63,1500],["2015-06-18",10227.63,10227.63,10227.63,10227.63,0],["2015-06-19",10227.63,10227.63,10227.63,10227.63,0],["2015-06-22",10968.77,10968.77,10375.86,10375.86,1100],["2015-06-23",10746.43,10746.43,10746.43,10746.43,759],["2015-06-24",10709.37,10709.37,10709.37,10709.37,500],["2015-06-25",10375.86,10375.86,10375.86,10375.86,1000],["2015-06-26",11042.88,11042.88,10412.92,10412.92,1100],["2015-06-29",11042.88,11042.88,11042.88,11042.88,100],["2015-06-30",11042.88,11042.88,11042.88,11042.88,0],["2015-07-01",11042.88,11042.88,11042.88,11042.88,0],["2015-07-02",10552.92,10552.92,10552.92,10552.92,500],["2015-07-03",10552.92,10552.92,10552.92,10552.92,0],["2015-07-06",10552.92,10552.92,10552.92,10552.92,0],["2015-07-07",9007.67,11155.95,8969.99,10552.92,3800],["2015-07-08",9196.12,12022.8,9196.12,10552.92,2100],["2015-07-09",10477.55,10477.55,10477.55,10477.55,500],["2015-07-10",10665.99,10665.99,10665.99,10665.99,300],["2015-07-13",10665.99,10665.99,10665.99,10665.99,0],["2015-07-14",10665.99,10665.99,10665.99,10665.99,0],["2015-07-15",10665.99,10665.99,10665.99,10665.99,0],["2015-07-16",10477.55,10477.55,10477.55,10477.55,100],["2015-07-17",10439.86,10439.86,10439.86,10439.86,1700],["2015-07-20",10326.79,10326.79,10326.79,10326.79,900],["2015-07-21",10326.79,10326.79,10326.79,10326.79,200],["2015-07-22",10364.48,10552.92,8781.54,10213.72,5600],["2015-07-23",10552.92,10552.92,10552.92,10552.92,100],["2015-07-24",10816.75,10929.81,10816.75,10929.81,1100],["2015-07-27",10929.81,10929.81,10929.81,10929.81,400],["2015-07-28",10929.81,10929.81,10929.81,10929.81,1000],["2015-07-29",10929.81,10929.81,10929.81,10929.81,0],["2015-07-30",12437.37,12437.37,12437.37,12437.37,100],["2015-07-31",10590.61,10590.61,10590.61,10590.61,100],["2015-08-03",10590.61,10590.61,10590.61,10590.61,0],["2015-08-04",10213.72,10213.72,10213.72,10213.72,100],["2015-08-05",10213.72,10213.72,10213.72,10213.72,0],["2015-08-06",10213.72,10213.72,10213.72,10213.72,0],["2015-08-07",8706.16,8706.16,8706.16,8706.16,100],["2015-08-10",7500.11,7500.11,7500.11,7500.11,100],["2015-08-11",7500.11,7500.11,7500.11,7500.11,0],["2015-08-12",8593.1,8593.1,8593.1,8593.1,100],["2015-08-13",7424.74,8630.78,7424.74,8630.78,200],["2015-08-14",6859.4,6859.4,6859.4,6859.4,200],["2015-08-17",6218.69,6218.69,6218.69,6218.69,100],["2015-08-18",6218.69,6218.69,6218.69,6218.69,0],["2015-08-19",6218.69,6218.69,6218.69,6218.69,0],["2015-08-20",7123.22,7123.22,7123.22,7123.22,100],["2015-08-21",8178.52,8178.52,8178.52,8178.52,200],["2015-08-24",8178.52,8178.52,8178.52,8178.52,0],["2015-08-25",9384.56,9384.56,9384.56,9384.56,100],["2015-08-26",10741.37,10741.37,10741.37,10741.37,100],["2015-08-27",10741.37,10741.37,10741.37,10741.37,0],["2015-08-28",10741.37,10741.37,10741.37,10741.37,0],["2015-08-31",10741.37,10741.37,10741.37,10741.37,0],["2015-09-01",10741.37,10741.37,10741.37,10741.37,2200],["2015-09-03",10741.37,10741.37,10741.37,10741.37,4300],["2015-09-04",10628.3,10628.3,10628.3,10628.3,2200],["2015-09-07",10628.3,10628.3,10628.3,10628.3,0],["2015-09-08",9799.14,9836.83,9799.14,9799.14,41000],["2015-09-09",9799.14,9799.14,9799.14,9799.14,10],["2015-09-10",9799.14,9799.14,9799.14,9799.14,0],["2015-09-11",9799.14,9799.14,9799.14,9799.14,0],["2015-09-14",9799.14,9799.14,9799.14,9799.14,0],["2015-09-15",9799.14,9799.14,9799.14,9799.14,0],["2015-09-16",8329.27,11231.33,8329.27,11231.33,400],["2015-09-17",9573.01,9573.01,9573.01,9573.01,100],["2015-09-18",11005.19,11005.19,11005.19,11005.19,100],["2015-09-21",11005.19,11005.19,11005.19,11005.19,0],["2015-09-22",11005.19,11005.19,11005.19,11005.19,0],["2015-09-23",9384.56,11419.77,9384.56,11419.77,400],["2015-09-24",10929.81,10929.81,10929.81,10929.81,0],["2015-09-25",10929.81,10929.81,10929.81,10929.81,0],["2015-09-28",10929.81,10929.81,10929.81,10929.81,0],["2015-09-29",10929.81,10929.81,10929.81,10929.81,0],["2015-09-30",9309.19,9309.19,9309.19,9309.19,100],["2015-10-01",9309.19,9309.19,9309.19,9309.19,0],["2015-10-02",9309.19,9309.19,9309.19,9309.19,0],["2015-10-05",9309.19,9309.19,9309.19,9309.19,0],["2015-10-06",9309.19,9309.19,9309.19,9309.19,0],["2015-10-07",9309.19,9309.19,9309.19,9309.19,300],["2015-10-08",9309.19,9309.19,9309.19,9309.19,0],["2015-10-09",9309.19,9309.19,9309.19,9309.19,0],["2015-10-12",9309.19,9309.19,9309.19,9309.19,0],["2015-10-13",9309.19,9309.19,9309.19,9309.19,0],["2015-10-14",9309.19,9309.19,9309.19,9309.19,100],["2015-10-15",9309.19,9309.19,9309.19,9309.19,0],["2015-10-16",9309.19,9309.19,9309.19,9309.19,0],["2015-10-19",9309.19,9309.19,9309.19,9309.19,0],["2015-10-20",9346.88,9346.88,9346.88,9346.88,400],["2015-10-21",9346.88,9346.88,9346.88,9346.88,0],["2015-10-22",9346.88,9346.88,9346.88,9346.88,300],["2015-10-23",9346.88,9346.88,9346.88,9346.88,0],["2015-10-26",9346.88,9346.88,9346.88,9346.88,0],["2015-10-27",9346.88,9346.88,9346.88,9346.88,0],["2015-10-28",9346.88,9346.88,9346.88,9346.88,0],["2015-10-29",9045.36,9045.36,9045.36,9045.36,100],["2015-10-30",9045.36,9045.36,9045.36,9045.36,0],["2015-11-02",9045.36,9045.36,9045.36,9045.36,0],["2015-11-03",7825.76,10366.6,7825.76,10366.6,400],["2015-11-04",9096.18,9096.18,9096.18,9096.18,0],["2015-11-05",7876.58,7876.58,7876.58,7876.58,100],["2015-11-06",7876.58,7876.58,7876.58,7876.58,0],["2015-11-09",7876.58,7876.58,7876.58,7876.58,0],["2015-11-10",6758.61,6758.61,6758.61,6758.61,100],["2015-11-11",6758.61,6758.61,6758.61,6758.61,0],["2015-11-12",6758.61,6758.61,6758.61,6758.61,0],["2015-11-13",6758.61,6758.61,6758.61,6758.61,0],["2015-11-16",5843.91,5843.91,5843.91,5843.91,100],["2015-11-17",5843.91,5843.91,5843.91,5843.91,0],["2015-11-18",5843.91,5843.91,5843.91,5843.91,0],["2015-11-19",5843.91,5843.91,5843.91,5843.91,0],["2015-11-20",5843.91,5843.91,5843.91,5843.91,0],["2015-11-23",5843.91,5843.91,5843.91,5843.91,0],["2015-11-24",5030.85,6707.8,5030.85,6707.8,200],["2015-11-25",5894.73,5894.73,5894.73,5894.73,0],["2015-11-26",5894.73,5894.73,5894.73,5894.73,0],["2015-11-27",5081.66,5081.66,5081.66,5081.66,100],["2015-11-30",5081.66,5081.66,5081.66,5081.66,0],["2015-12-01",5081.66,5081.66,5081.66,5081.66,0],["2015-12-02",5081.66,5081.66,5081.66,5081.66,0],["2015-12-03",5081.66,5081.66,5081.66,5081.66,0],["2015-12-04",5081.66,5081.66,5081.66,5081.66,0],["2015-12-07",5081.66,5081.66,5081.66,5081.66,0],["2015-12-08",5081.66,5081.66,5081.66,5081.66,0],["2015-12-09",5081.66,5081.66,5081.66,5081.66,0],["2015-12-10",5081.66,5081.66,5081.66,5081.66,0],["2015-12-11",5081.66,5081.66,5081.66,5081.66,0],["2015-12-14",5081.66,5081.66,5081.66,5081.66,0],["2015-12-15",5081.66,5081.66,5081.66,5081.66,0],["2015-12-16",5081.66,5081.66,5081.66,5081.66,0],["2015-12-17",5081.66,5081.66,5081.66,5081.66,0],["2015-12-18",5081.66,5081.66,5081.66,5081.66,0],["2015-12-21",5081.66,5081.66,5081.66,5081.66,1068],["2015-12-22",5081.66,5081.66,5081.66,5081.66,0],["2015-12-23",5081.66,5081.66,5081.66,5081.66,0],["2015-12-24",5081.66,5081.66,5081.66,5081.66,0],["2015-12-25",5081.66,5081.66,5081.66,5081.66,0],["2015-12-28",5081.66,5081.66,5081.66,5081.66,0],["2015-12-29",5081.66,5081.66,5081.66,5081.66,0],["2015-12-30",5081.66,5081.66,5081.66,5081.66,0],["2015-12-31",5081.66,5081.66,5081.66,5081.66,0],["2016-01-04",5081.66,5081.66,5081.66,5081.66,0],["2016-01-05",5081.66,5081.66,5081.66,5081.66,0],["2016-01-06",5081.66,5081.66,5081.66,5081.66,0],["2016-01-07",5081.66,5081.66,5081.66,5081.66,0],["2016-01-08",5081.66,5081.66,5081.66,5081.66,0],["2016-01-11",5081.66,5081.66,5081.66,5081.66,0],["2016-01-12",5081.66,5081.66,5081.66,5081.66,0],["2016-01-13",5081.66,5081.66,5081.66,5081.66,0],["2016-01-14",5081.66,5081.66,5081.66,5081.66,0],["2016-01-15",5081.66,5081.66,5081.66,5081.66,0],["2016-01-18",5081.66,5081.66,5081.66,5081.66,0],["2016-01-19",5081.66,5081.66,5081.66,5081.66,0],["2016-01-20",5081.66,5081.66,5081.66,5081.66,0],["2016-01-21",5081.66,5081.66,5081.66,5081.66,0],["2016-01-22",5081.66,5081.66,5081.66,5081.66,0],["2016-01-25",5081.66,5081.66,5081.66,5081.66,0],["2016-01-26",5081.66,5081.66,5081.66,5081.66,0],["2016-01-27",5081.66,5081.66,5081.66,5081.66,0],["2016-01-28",7114.33,7114.33,7114.33,7114.33,100],["2016-01-29",7114.33,7114.33,7114.33,7114.33,0],["2016-02-01",8181.48,8181.48,8181.48,8181.48,4926],["2016-02-02",9401.08,9401.08,7673.31,7673.31,46280],["2016-02-03",8537.2,8537.2,8537.2,8537.2,0],["2016-02-04",7266.78,7266.78,7266.78,7266.78,100],["2016-02-05",7266.78,7266.78,7266.78,7266.78,0],["2016-02-15",7266.78,7266.78,7266.78,7266.78,0],["2016-02-16",8283.11,8283.11,8283.11,8283.11,100],["2016-02-17",8283.11,8283.11,8283.11,8283.11,0],["2016-02-18",7063.51,8283.11,7063.51,8283.11,8000],["2016-02-19",9502.71,9502.71,7673.31,7673.31,300],["2016-02-22",8283.11,8283.11,8283.11,8283.11,0],["2016-02-23",8130.66,8130.66,8130.66,8130.66,500],["2016-02-24",8130.66,8130.66,8130.66,8130.66,0],["2016-02-25",8130.66,8130.66,8130.66,8130.66,0],["2016-02-26",8130.66,8130.66,8130.66,8130.66,0],["2016-02-29",8130.66,8130.66,8130.66,8130.66,0],["2016-03-01",8130.66,8130.66,8130.66,8130.66,0],["2016-03-02",8130.66,8130.66,8130.66,8130.66,0],["2016-03-03",8130.66,8130.66,8130.66,8130.66,0],["2016-03-04",8130.66,8130.66,8130.66,8130.66,0],["2016-03-07",8130.66,8130.66,8130.66,8130.66,0],["2016-03-08",8130.66,8130.66,8130.66,8130.66,0],["2016-03-09",8130.66,8130.66,8130.66,8130.66,0],["2016-03-10",8130.66,8130.66,8130.66,8130.66,0],["2016-03-11",8130.66,8130.66,8130.66,8130.66,0],["2016-03-14",9147.0,9147.0,9147.0,9147.0,100],["2016-03-15",7825.76,7825.76,7825.76,7825.76,4363],["2016-03-16",8994.55,8994.55,8994.55,8994.55,100],["2016-03-17",8994.55,8994.55,8994.55,8994.55,0],["2016-03-18",10315.78,10315.78,10315.78,10315.78,3100],["2016-03-21",10315.78,10315.78,10315.78,10315.78,1732],["2016-03-22",10315.78,10315.78,10315.78,10315.78,1430],["2016-03-23",10315.78,10315.78,10315.78,10315.78,5580],["2016-03-24",10315.78,10315.78,10315.78,10315.78,0],["2016-03-25",11840.28,11840.28,11840.28,11840.28,4780],["2016-03-28",10163.33,10163.33,10163.33,10163.33,100],["2016-03-29",10163.33,10163.33,10163.33,10163.33,1131],["2016-03-30",10417.41,10417.41,10163.33,10264.96,3290],["2016-03-31",10315.78,10315.78,10315.78,10315.78,1600],["2016-04-01",10315.78,10315.78,10264.96,10264.96,4900],["2016-04-04",10264.96,10264.96,10264.96,10264.96,0],["2016-04-05",11789.46,11789.46,11789.46,11789.46,1900],["2016-04-06",11789.46,11789.46,11789.46,11789.46,4400],["2016-04-07",12450.08,12450.08,12450.08,12450.08,100],["2016-04-08",11433.75,11433.75,11433.75,11433.75,4900],["2016-04-11",11433.75,11433.75,11433.75,11433.75,0],["2016-04-12",11433.75,11433.75,11433.75,11433.75,4900],["2016-04-13",11382.93,11382.93,11382.93,11382.93,3300],["2016-04-14",9705.98,9705.98,9705.98,9705.98,100],["2016-04-15",9705.98,9705.98,9705.98,9705.98,0],["2016-04-19",9705.98,9705.98,9705.98,9705.98,1588],["2016-04-20",10214.15,10264.96,10214.15,10264.96,7000],["2016-04-21",10264.96,10264.96,10264.96,10264.96,0],["2016-04-22",10417.41,10468.23,10315.78,10468.23,6100],["2016-04-25",11941.91,11941.91,11941.91,11941.91,100],["2016-04-26",11941.91,11941.91,11941.91,11941.91,4500],["2016-04-27",11941.91,11941.91,11941.91,11941.91,0],["2016-04-28",11941.91,11941.91,11941.91,11941.91,0],["2016-04-29",11941.91,11941.91,11941.91,11941.91,0],["2016-05-04",11687.83,11687.83,11687.83,11687.83,500],["2016-05-05",11687.83,11687.83,11687.83,11687.83,1000],["2016-05-06",11687.83,11687.83,11687.83,11687.83,0],["2016-05-09",11687.83,11687.83,11687.83,11687.83,0],["2016-05-10",11586.2,11586.2,11586.2,11586.2,100],["2016-05-11",11586.2,11586.2,11586.2,11586.2,0],["2016-05-12",13263.15,13263.15,11941.91,11941.91,3100],["2016-05-13",13720.5,13720.5,11992.73,11992.73,3100],["2016-05-16",13771.31,13771.31,13771.31,13771.31,100],["2016-05-17",13771.31,13771.31,13771.31,13771.31,0],["2016-05-18",11738.65,12958.25,11738.65,12958.25,4600],["2016-05-19",12754.98,12754.98,12754.98,12754.98,800],["2016-05-20",10976.4,10976.4,10976.4,10976.4,3000],["2016-05-23",10976.4,10976.4,10976.4,10976.4,0],["2016-05-24",10976.4,10976.4,10976.4,10976.4,0],["2016-05-25",10976.4,10976.4,10976.4,10976.4,0],["2016-05-26",10976.4,10976.4,10976.4,10976.4,0],["2016-05-27",10976.4,10976.4,10976.4,10976.4,0],["2016-05-30",10976.4,10976.4,10976.4,10976.4,0],["2016-05-31",10976.4,10976.4,10976.4,10976.4,0],["2016-06-01",10976.4,10976.4,10976.4,10976.4,0],["2016-06-02",10976.4,10976.4,10976.4,10976.4,0],["2016-06-03",11179.66,11179.66,11179.66,11179.66,600],["2016-06-06",12196.0,12704.16,12196.0,12704.16,37064],["2016-06-07",12450.08,12450.08,12450.08,12450.08,0],["2016-06-08",12450.08,12450.08,12450.08,12450.08,0],["2016-06-09",11687.83,11687.83,11687.83,11687.83,1000],["2016-06-10",10163.33,11484.56,10163.33,11484.56,600],["2016-06-13",11281.3,11281.3,11281.3,11281.3,0],["2016-06-14",11281.3,11281.3,11281.3,11281.3,2741],["2016-06-15",11281.3,11281.3,11281.3,11281.3,0],["2016-06-16",11281.3,11281.3,11281.3,11281.3,0],["2016-06-17",11281.3,11281.3,11281.3,11281.3,0],["2016-06-20",11281.3,11281.3,11281.3,11281.3,1150],["2016-06-21",11687.83,11687.83,11687.83,11687.83,1000],["2016-06-22",11687.83,11687.83,11687.83,11687.83,0],["2016-06-23",11687.83,11687.83,11687.83,11687.83,2000],["2016-06-24",11738.65,11738.65,11738.65,11738.65,1900],["2016-06-27",13415.6,13415.6,13415.6,13415.6,100],["2016-06-28",11433.75,11687.83,11433.75,11687.83,2100],["2016-06-29",13364.78,13364.78,13364.78,13364.78,100],["2016-06-30",11382.93,11382.93,11382.93,11382.93,100],["2016-07-01",11382.93,11382.93,11382.93,11382.93,0],["2016-07-04",11382.93,11382.93,11382.93,11382.93,0],["2016-07-05",11382.93,11382.93,11382.93,11382.93,0],["2016-07-06",11382.93,11382.93,11382.93,11382.93,0],["2016-07-07",13016.59,13016.59,13016.59,13016.59,100],["2016-07-08",14913.75,14913.75,14913.75,14913.75,100],["2016-07-11",14913.75,14913.75,14913.75,14913.75,0],["2016-07-12",12700.4,12700.4,12700.4,12700.4,6800],["2016-07-13",12700.4,12700.4,12700.4,12700.4,2900],["2016-07-14",10855.94,14597.55,10855.94,14597.55,200],["2016-07-15",13174.69,13174.69,13174.69,13174.69,400],["2016-07-18",11224.83,12173.41,11224.83,12173.41,3100],["2016-07-19",12015.31,12015.31,12015.31,12015.31,100],["2016-07-20",10487.05,11962.62,10487.05,11962.62,500],["2016-07-21",11646.42,11646.42,11646.42,11646.42,0],["2016-07-22",11646.42,11646.42,11646.42,11646.42,0],["2016-07-25",11646.42,11646.42,11646.42,11646.42,0],["2016-07-26",11646.42,11646.42,11646.42,11646.42,0],["2016-07-27",11646.42,11646.42,11646.42,11646.42,2000],["2016-07-28",11646.42,11646.42,11646.42,11646.42,0],["2016-07-29",11593.72,12120.71,11593.72,11593.72,7700],["2016-08-01",11593.72,11593.72,11593.72,11593.72,0],["2016-08-02",11593.72,11593.72,11593.72,11593.72,3000],["2016-08-03",11593.72,11593.72,11488.33,11488.33,2500],["2016-08-04",11541.03,11541.03,11541.03,11541.03,0],["2016-08-05",11488.33,11488.33,11488.33,11488.33,6500],["2016-08-08",11488.33,11488.33,11488.33,11488.33,0],["2016-08-09",13121.99,13121.99,13121.99,13121.99,100],["2016-08-10",11172.13,15019.14,11172.13,15019.14,200],["2016-08-11",11224.83,11224.83,11224.83,11224.83,1000],["2016-08-12",11224.83,11224.83,11224.83,11224.83,3400],["2016-08-15",12805.8,12805.8,12805.8,12805.8,100],["2016-08-16",14650.25,14650.25,11119.44,11119.44,5979],["2016-08-17",12963.89,12963.89,12963.89,12963.89,100],["2016-08-18",11066.74,11435.63,11066.74,11172.13,600],["2016-08-19",12489.6,12489.6,12489.6,12489.6,100],["2016-08-22",10645.15,11066.74,10645.15,11066.74,2000],["2016-08-23",10961.34,11330.23,10961.34,11330.23,600],["2016-08-24",12278.81,12278.81,12278.81,12278.81,100],["2016-08-25",10487.05,11066.74,10487.05,11066.74,5100],["2016-08-26",12278.81,12278.81,11066.74,11066.74,1200],["2016-08-29",12278.81,12278.81,11277.53,11277.53,3000],["2016-08-30",12120.71,12120.71,11277.53,11277.53,900],["2016-08-31",12489.6,12489.6,11224.83,11224.83,5300],["2016-09-01",12489.6,12489.6,11172.13,11172.13,5100],["2016-09-05",11172.13,11172.13,11119.44,11119.44,2900],["2016-09-06",11172.13,11172.13,11172.13,11172.13,0],["2016-09-07",12384.21,12384.21,12384.21,12384.21,100],["2016-09-08",10539.75,13280.08,10539.75,11330.23,4600],["2016-09-09",12278.81,12278.81,11593.72,11593.72,2200],["2016-09-12",12015.31,12015.31,11646.42,11646.42,2000],["2016-09-13",11593.72,11593.72,11593.72,11593.72,4700],["2016-09-14",11646.42,12015.31,11646.42,11646.42,2100],["2016-09-15",11857.22,11857.22,11857.22,11857.22,0],["2016-09-16",11646.42,11646.42,11646.42,11646.42,10000],["2016-09-19",11646.42,11699.12,11646.42,11699.12,2500],["2016-09-20",11699.12,11699.12,11699.12,11699.12,700],["2016-09-21",13121.99,13121.99,13121.99,13121.99,100],["2016-09-22",11172.13,15019.14,11172.13,11699.12,8200],["2016-09-23",11699.12,11751.82,11699.12,11751.82,8000],["2016-09-26",12858.49,12858.49,12858.49,12858.49,100],["2016-09-27",10961.34,11751.82,10961.34,11751.82,1000],["2016-09-28",13332.78,13332.78,11804.52,11804.52,2307],["2016-09-29",11857.22,11857.22,11857.22,11857.22,0],["2016-09-30",13543.58,13543.58,11857.22,11857.22,13471],["2016-10-03",12120.71,12120.71,11909.92,11909.92,21600],["2016-10-04",11909.92,11962.62,11857.22,11962.62,7100],["2016-10-05",12489.6,12489.6,11909.92,11909.92,9700],["2016-10-06",12331.51,12331.51,11909.92,11909.92,5800],["2016-10-07",13596.28,13596.28,11909.92,11909.92,7900],["2016-10-10",12595.0,12595.0,11909.92,11909.92,14400],["2016-10-11",13596.28,13596.28,11909.92,11909.92,9100],["2016-10-12",11962.62,11962.62,11962.62,11962.62,4600],["2016-10-13",11962.62,11962.62,11962.62,11962.62,0],["2016-10-14",10223.56,11962.62,10223.56,11962.62,200],["2016-10-17",10170.86,12015.31,10170.86,11962.62,3000],["2016-10-18",11962.62,11962.62,11962.62,11962.62,7900],["2016-10-19",11962.62,11962.62,11962.62,11962.62,2900],["2016-10-20",11962.62,11962.62,11962.62,11962.62,0],["2016-10-21",11593.72,11962.62,11066.74,11066.74,5507],["2016-10-24",11330.23,11330.23,11330.23,11330.23,1100],["2016-10-25",12963.89,12963.89,11330.23,11330.23,1800],["2016-10-26",11330.23,11330.23,11330.23,11330.23,4600],["2016-10-27",12963.89,12963.89,11593.72,11593.72,900],["2016-10-28",13438.18,13438.18,13438.18,13438.18,100],["2016-10-31",15229.94,15229.94,12120.71,12120.71,200],["2016-11-01",15229.94,15229.94,15229.94,15229.94,100],["2016-11-02",15229.94,15229.94,15229.94,15229.94,0],["2016-11-03",15229.94,15229.94,15229.94,15229.94,0],["2016-11-04",12963.89,12963.89,12963.89,12963.89,100],["2016-11-07",11699.12,11699.12,11699.12,11699.12,2400],["2016-11-08",11751.82,11751.82,11751.82,11751.82,1500],["2016-11-09",11804.52,11804.52,11751.82,11751.82,6100],["2016-11-10",11909.92,11909.92,11804.52,11804.52,2401],["2016-11-11",11857.22,11857.22,11857.22,11857.22,2700],["2016-11-14",11857.22,11857.22,11857.22,11857.22,1],["2016-11-15",11857.22,11857.22,11857.22,11857.22,0],["2016-11-16",11909.92,11909.92,11909.92,11909.92,600],["2016-11-17",11909.92,12647.7,11909.92,12647.7,200],["2016-11-18",12068.01,12068.01,12068.01,12068.01,1300],["2016-11-21",12068.01,12068.01,12068.01,12068.01,900],["2016-11-22",12068.01,12068.01,12068.01,12068.01,2200],["2016-11-23",12120.71,12120.71,12068.01,12068.01,3900],["2016-11-24",12068.01,12120.71,12068.01,12120.71,700],["2016-11-25",12068.01,12068.01,12068.01,12068.01,37],["2016-11-28",12278.81,13859.77,12278.81,13859.77,5800],["2016-11-29",13385.48,13385.48,13385.48,13385.48,0],["2016-11-30",12436.9,12436.9,12436.9,12436.9,600],["2016-12-01",12436.9,12436.9,12436.9,12436.9,1000],["2016-12-02",12436.9,12436.9,12436.9,12436.9,37],["2016-12-05",12068.01,12068.01,12068.01,12068.01,500],["2016-12-06",12173.41,12173.41,12173.41,12173.41,3000],["2016-12-07",12173.41,12173.41,12173.41,12173.41,4800],["2016-12-08",12173.41,12173.41,12120.71,12120.71,5000],["2016-12-09",12120.71,12120.71,12120.71,12120.71,0],["2016-12-12",12120.71,12120.71,12120.71,12120.71,0],["2016-12-13",12120.71,12120.71,12120.71,12120.71,0],["2016-12-14",12120.71,12120.71,12120.71,12120.71,5300],["2016-12-15",12120.71,12120.71,12120.71,12120.71,0],["2016-12-16",12120.71,12120.71,12120.71,12120.71,0],["2016-12-19",12120.71,12120.71,12120.71,12120.71,0],["2016-12-20",12015.31,12015.31,12015.31,12015.31,1000],["2016-12-21",12015.31,12015.31,12015.31,12015.31,800],["2016-12-22",12015.31,12015.31,12015.31,12015.31,2788],["2016-12-23",12015.31,12015.31,12015.31,12015.31,0],["2016-12-26",12015.31,12015.31,12015.31,12015.31,3000],["2016-12-27",12015.31,12015.31,12015.31,12015.31,0],["2016-12-28",12015.31,12015.31,12015.31,12015.31,0],["2016-12-29",12015.31,12015.31,12015.31,12015.31,0],["2016-12-30",12015.31,12015.31,12015.31,12015.31,0],["2017-01-03",11909.92,11909.92,11909.92,11909.92,3000],["2017-01-04",11804.52,11804.52,11804.52,11804.52,1300],["2017-01-05",11699.12,11699.12,11699.12,11699.12,100],["2017-01-06",11699.12,11699.12,11699.12,11699.12,0],["2017-01-09",11699.12,11699.12,11699.12,11699.12,0],["2017-01-10",11699.12,11699.12,11699.12,11699.12,11],["2017-01-11",11699.12,11699.12,11699.12,11699.12,0],["2017-01-12",11699.12,11699.12,11699.12,11699.12,0],["2017-01-13",11699.12,11699.12,11699.12,11699.12,1500],["2017-01-16",11593.72,11593.72,11593.72,11593.72,600],["2017-01-17",11593.72,11593.72,11593.72,11593.72,0],["2017-01-18",11593.72,11593.72,11593.72,11593.72,200],["2017-01-19",11593.72,11593.72,11593.72,11593.72,2600],["2017-01-20",11593.72,11593.72,11593.72,11593.72,0],["2017-01-23",11593.72,11593.72,11593.72,11593.72,0],["2017-01-24",11593.72,11593.72,11593.72,11593.72,0],["2017-01-25",11593.72,11593.72,11593.72,11593.72,0],["2017-02-02",11593.72,11593.72,11593.72,11593.72,0],["2017-02-03",11593.72,11593.72,11593.72,11593.72,0],["2017-02-06",11593.72,11593.72,11593.72,11593.72,0],["2017-02-07",11593.72,11593.72,11593.72,11593.72,0],["2017-02-08",12384.21,12384.21,11857.22,11857.22,200],["2017-02-09",11488.33,11488.33,11488.33,11488.33,500],["2017-02-10",11488.33,11488.33,11488.33,11488.33,0],["2017-02-13",11488.33,11488.33,11488.33,11488.33,0],["2017-02-14",11488.33,11488.33,11488.33,11488.33,0],["2017-02-15",11435.63,11435.63,11435.63,11435.63,300],["2017-02-16",11435.63,11435.63,11435.63,11435.63,0],["2017-02-17",11435.63,11435.63,11435.63,11435.63,0],["2017-02-20",11435.63,11435.63,11435.63,11435.63,0],["2017-02-21",11435.63,11435.63,11435.63,11435.63,0],["2017-02-22",11382.93,11382.93,11382.93,11382.93,1000],["2017-02-23",11382.93,11382.93,11382.93,11382.93,0],["2017-02-24",11382.93,11382.93,11382.93,11382.93,0],["2017-02-27",11382.93,11382.93,11277.53,11277.53,1200],["2017-02-28",11277.53,11277.53,11277.53,11277.53,0],["2017-03-01",11277.53,11277.53,11277.53,11277.53,0],["2017-03-02",11277.53,11277.53,11277.53,11277.53,0],["2017-03-03",11172.13,11172.13,11172.13,11172.13,2112],["2017-03-06",11066.74,11066.74,11066.74,11066.74,3000],["2017-03-07",11066.74,11066.74,11066.74,11066.74,1500],["2017-03-08",11066.74,11066.74,11066.74,11066.74,0],["2017-03-09",11066.74,11066.74,11066.74,11066.74,0],["2017-03-10",11066.74,11066.74,11066.74,11066.74,0],["2017-03-13",11066.74,11066.74,11066.74,11066.74,0],["2017-03-14",11066.74,11066.74,11066.74,11066.74,63],["2017-03-15",11066.74,11066.74,11066.74,11066.74,0],["2017-03-16",11066.74,11066.74,11066.74,11066.74,0],["2017-03-17",11066.74,11066.74,11066.74,11066.74,0],["2017-03-20",11066.74,11066.74,11066.74,11066.74,0],["2017-03-21",11066.74,11066.74,11066.74,11066.74,0],["2017-03-22",11066.74,11066.74,11066.74,11066.74,0],["2017-03-23",11066.74,11066.74,11066.74,11066.74,0],["2017-03-24",11066.74,11066.74,11066.74,11066.74,0],["2017-03-27",11066.74,11066.74,11066.74,11066.74,0],["2017-03-28",11066.74,11066.74,11066.74,11066.74,1000],["2017-03-29",12700.4,12700.4,12700.4,12700.4,100],["2017-03-30",12700.4,12700.4,12700.4,12700.4,63],["2017-03-31",12700.4,12700.4,12700.4,12700.4,0],["2017-04-03",12700.4,12700.4,12700.4,12700.4,0],["2017-04-04",12700.4,12700.4,12700.4,12700.4,0],["2017-04-05",12700.4,12700.4,12700.4,12700.4,0],["2017-04-07",11066.74,11066.74,11066.74,11066.74,2100],["2017-04-10",11066.74,11066.74,11066.74,11066.74,0],["2017-04-11",11066.74,11066.74,11066.74,11066.74,0],["2017-04-12",10961.34,10961.34,10961.34,10961.34,2500],["2017-04-13",11119.44,11119.44,11119.44,11119.44,700],["2017-04-14",11119.44,11119.44,11119.44,11119.44,1450],["2017-04-17",11066.74,11066.74,11066.74,11066.74,500],["2017-04-18",11066.74,11066.74,11066.74,11066.74,0],["2017-04-19",11066.74,11066.74,11066.74,11066.74,100],["2017-04-20",10961.34,10961.34,10961.34,10961.34,3100],["2017-04-21",10961.34,10961.34,10961.34,10961.34,0],["2017-04-24",10961.34,10961.34,10961.34,10961.34,0],["2017-04-25",10961.34,10961.34,10961.34,10961.34,0],["2017-04-26",10961.34,10961.34,10961.34,10961.34,0],["2017-04-27",10961.34,10961.34,10961.34,10961.34,0],["2017-04-28",10961.34,10961.34,10961.34,10961.34,0],["2017-05-03",9327.68,9538.47,9327.68,9538.47,400],["2017-05-04",9274.98,9274.98,8221.0,8221.0,400],["2017-05-05",9011.49,9011.49,9011.49,9011.49,0],["2017-05-08",9011.49,9011.49,9011.49,9011.49,0],["2017-05-09",7904.81,7904.81,7904.81,7904.81,100],["2017-05-10",9011.49,9011.49,9011.49,9011.49,100],["2017-05-11",9011.49,9011.49,9011.49,9011.49,0],["2017-05-12",9749.27,9749.27,9749.27,9749.27,100],["2017-05-15",8326.4,8326.4,8326.4,8326.4,100],["2017-05-16",9485.77,9485.77,9485.77,9485.77,100],["2017-05-17",9485.77,9485.77,9485.77,9485.77,0],["2017-05-18",9485.77,9485.77,9485.77,9485.77,100],["2017-05-19",8107.03,8107.03,8107.03,8107.03,100],["2017-05-22",9265.18,9265.18,9265.18,9265.18,250],["2017-05-23",7886.43,7886.43,7886.43,7886.43,100],["2017-05-24",7886.43,7886.43,7886.43,7886.43,1000],["2017-05-25",6728.28,6728.28,6728.28,6728.28,100],["2017-05-26",5735.58,7720.98,5735.58,7720.98,200],["2017-05-29",5790.73,5790.73,5735.58,5735.58,4900],["2017-05-30",5735.58,5735.58,5735.58,5735.58,0],["2017-05-31",5735.58,5735.58,5735.58,5735.58,0],["2017-06-01",4908.34,6562.83,4908.34,6562.83,600],["2017-06-02",5514.99,7224.63,5514.99,7224.63,200],["2017-06-05",7169.48,7169.48,7169.48,7169.48,200],["2017-06-06",6121.63,6121.63,6121.63,6121.63,100],["2017-06-07",6121.63,6121.63,6121.63,6121.63,0],["2017-06-08",6121.63,6121.63,6121.63,6121.63,0],["2017-06-09",5239.24,7004.03,5239.24,6617.98,26400],["2017-06-12",7610.68,7610.68,7004.03,7004.03,27200],["2017-06-13",7059.18,7720.98,7059.18,7720.98,11500],["2017-06-14",6397.38,6397.38,6397.38,6397.38,100],["2017-06-15",7334.93,7334.93,7334.93,7334.93,500],["2017-06-16",6287.08,6287.08,6287.08,6287.08,100],["2017-06-19",7224.63,7224.63,7224.63,7224.63,7200],["2017-06-20",7334.93,7445.23,7224.63,7445.23,22300],["2017-06-21",7224.63,7224.63,7224.63,7224.63,0],["2017-06-22",7169.48,7169.48,7169.48,7169.48,8300],["2017-06-23",6121.63,6231.93,6121.63,6231.93,200],["2017-06-26",6617.98,7059.18,6452.53,7059.18,16600],["2017-06-27",7720.98,7776.13,7720.98,7776.13,1100],["2017-06-28",7279.78,8823.98,7279.78,8823.98,500],["2017-06-29",8437.93,8437.93,7224.63,7224.63,4000],["2017-06-30",7279.78,8217.33,7279.78,8217.33,6500],["2017-07-03",7720.98,7720.98,7445.23,7445.23,900],["2017-07-04",7720.98,7720.98,7720.98,7720.98,100],["2017-07-05",7445.23,7445.23,7445.23,7445.23,1000],["2017-07-06",6673.13,6673.13,6673.13,6673.13,100],["2017-07-07",6673.13,6673.13,6673.13,6673.13,0],["2017-07-10",6893.73,6893.73,6893.73,6893.73,600],["2017-07-11",6893.73,6893.73,6893.73,6893.73,0],["2017-07-12",7886.43,7886.43,7720.98,7720.98,1020],["2017-07-13",7720.98,7720.98,7720.98,7720.98,0],["2017-07-14",7720.98,7720.98,7720.98,7720.98,0],["2017-07-17",6562.83,6948.88,6562.83,6893.73,2870],["2017-07-18",6893.73,6893.73,6893.73,6893.73,6200],["2017-07-19",6838.58,6838.58,6838.58,6838.58,1200],["2017-07-20",6838.58,6838.58,6838.58,6838.58,0],["2017-07-21",7445.23,7445.23,7445.23,7445.23,100],["2017-07-24",7665.83,7665.83,7665.83,7665.83,100],["2017-07-25",7665.83,7665.83,7665.83,7665.83,0],["2017-07-26",7004.03,7004.03,7004.03,7004.03,100],["2017-07-27",7004.03,7004.03,7004.03,7004.03,2700],["2017-07-28",7004.03,7004.03,7004.03,7004.03,0],["2017-07-31",7004.03,7004.03,7004.03,7004.03,0],["2017-08-01",7004.03,7004.03,7004.03,7004.03,0],["2017-08-02",7169.48,7169.48,7169.48,7169.48,300],["2017-08-03",7004.03,7004.03,7004.03,7004.03,2600],["2017-08-04",7169.48,7555.53,6893.73,7555.53,2200],["2017-08-07",7059.18,7059.18,7059.18,7059.18,0],["2017-08-08",7500.38,7500.38,7004.03,7059.18,15100],["2017-08-09",7445.23,7445.23,7445.23,7445.23,500],["2017-08-10",7445.23,7445.23,7445.23,7445.23,3100],["2017-08-11",8272.48,8272.48,8272.48,8272.48,100],["2017-08-14",7114.33,8107.03,7114.33,8107.03,213],["2017-08-15",7610.68,7610.68,7610.68,7610.68,0],["2017-08-16",8713.68,8713.68,8713.68,8713.68,100],["2017-08-17",7445.23,7445.23,7445.23,7445.23,300],["2017-08-18",6397.38,7059.18,6397.38,7059.18,3631],["2017-08-21",7059.18,7059.18,7059.18,7059.18,0],["2017-08-22",6397.38,6507.68,6397.38,6507.68,200],["2017-08-23",6452.53,6452.53,6452.53,6452.53,0],["2017-08-24",6452.53,6452.53,6452.53,6452.53,0],["2017-08-25",7334.93,7334.93,7334.93,7334.93,100],["2017-08-28",7334.93,7334.93,7334.93,7334.93,0],["2017-08-29",6342.23,7279.78,6342.23,7279.78,200],["2017-08-30",6838.58,6838.58,6838.58,6838.58,0],["2017-08-31",7665.83,7665.83,7665.83,7665.83,100],["2017-09-01",6562.83,7390.08,6562.83,7390.08,200],["2017-09-05",7004.03,7004.03,7004.03,7004.03,0],["2017-09-06",7004.03,7004.03,7004.03,7004.03,0],["2017-09-07",7004.03,7004.03,7004.03,7004.03,600],["2017-09-08",6121.63,6562.83,6121.63,6562.83,300],["2017-09-11",6562.83,6562.83,6562.83,6562.83,200],["2017-09-12",6562.83,6562.83,6562.83,6562.83,0],["2017-09-13",7169.48,7169.48,7169.48,7169.48,300],["2017-09-14",7169.48,7169.48,7169.48,7169.48,0],["2017-09-15",7169.48,7169.48,7169.48,7169.48,0],["2017-09-18",7169.48,7169.48,7169.48,7169.48,0],["2017-09-19",6121.63,6121.63,6121.63,6121.63,100],["2017-09-20",6176.78,6617.98,6121.63,6617.98,4800],["2017-09-21",6287.08,6287.08,6287.08,6287.08,0],["2017-09-22",6287.08,6287.08,6287.08,6287.08,0],["2017-09-25",6287.08,6287.08,6287.08,6287.08,0],["2017-09-26",6287.08,6287.08,6287.08,6287.08,0],["2017-09-27",6287.08,6287.08,6287.08,6287.08,0],["2017-09-28",6287.08,6287.08,6287.08,6287.08,0],["2017-09-29",6287.08,6287.08,6287.08,6287.08,0],["2017-10-02",6287.08,6287.08,6287.08,6287.08,0],["2017-10-03",6287.08,6287.08,6287.08,6287.08,0],["2017-10-04",6287.08,6287.08,6287.08,6287.08,0],["2017-10-05",6287.08,6287.08,6287.08,6287.08,0],["2017-10-06",6948.88,6948.88,6948.88,6948.88,3200],["2017-10-09",6948.88,6948.88,6948.88,6948.88,0],["2017-10-10",7445.23,7445.23,7445.23,7445.23,100],["2017-10-11",6342.23,6342.23,6342.23,6342.23,100],["2017-10-12",6342.23,6342.23,6342.23,6342.23,0],["2017-10-13",7169.48,7169.48,7169.48,7169.48,940],["2017-10-16",7169.48,7169.48,7169.48,7169.48,0],["2017-10-17",8217.33,8217.33,8217.33,8217.33,1500],["2017-10-18",7004.03,8217.33,7004.03,8217.33,7300],["2017-10-19",8934.28,8934.28,8934.28,8934.28,300],["2017-10-20",8934.28,8934.28,8934.28,8934.28,600],["2017-10-23",7610.68,9154.88,7610.68,9154.88,1600],["2017-10-24",7610.68,9265.18,7610.68,9265.18,5000],["2017-10-25",7720.98,7720.98,7720.98,7720.98,0],["2017-10-26",8879.13,8879.13,8879.13,8879.13,200],["2017-10-27",7555.53,7555.53,7555.53,7555.53,100],["2017-10-30",7555.53,7555.53,7555.53,7555.53,0],["2017-10-31",6452.53,6673.13,6452.53,6673.13,200],["2017-11-01",7500.38,7500.38,7500.38,7500.38,900],["2017-11-02",7500.38,7500.38,7500.38,7500.38,0],["2017-11-03",6397.38,6397.38,6397.38,6397.38,104],["2017-11-06",6397.38,6397.38,6397.38,6397.38,0],["2017-11-07",6397.38,6397.38,6397.38,6397.38,0],["2017-11-08",6397.38,6397.38,6397.38,6397.38,0],["2017-11-09",6783.43,6783.43,6783.43,6783.43,1600],["2017-11-10",6783.43,6783.43,6783.43,6783.43,0],["2017-11-13",6948.88,6948.88,6948.88,6948.88,566],["2017-11-14",7665.83,7831.28,7665.83,7831.28,1100],["2017-11-15",8989.43,8989.43,8989.43,8989.43,7300],["2017-11-16",8989.43,8989.43,8989.43,8989.43,3600],["2017-11-17",7720.98,8989.43,7720.98,8989.43,200],["2017-11-20",8382.78,8382.78,8382.78,8382.78,0],["2017-11-21",8382.78,8382.78,8382.78,8382.78,100],["2017-11-22",8382.78,8382.78,8382.78,8382.78,0],["2017-11-23",8382.78,8382.78,8382.78,8382.78,0],["2017-11-24",8382.78,8382.78,8382.78,8382.78,0],["2017-11-27",8603.38,8603.38,8382.78,8382.78,500],["2017-11-28",7279.78,7279.78,7224.63,7279.78,7200],["2017-11-29",7224.63,7224.63,7224.63,7224.63,0],["2017-11-30",7224.63,7224.63,7224.63,7224.63,0],["2017-12-01",6948.88,6948.88,6893.73,6893.73,4200],["2017-12-04",7886.43,7886.43,7886.43,7886.43,1700],["2017-12-05",7886.43,7886.43,7886.43,7886.43,0],["2017-12-06",6948.88,6948.88,6948.88,6948.88,100],["2017-12-07",7941.58,7941.58,7941.58,7941.58,2700],["2017-12-08",7941.58,7941.58,7941.58,7941.58,0],["2017-12-11",7941.58,7941.58,7941.58,7941.58,0],["2017-12-12",7941.58,7941.58,7941.58,7941.58,0],["2017-12-13",7996.73,7996.73,7996.73,7996.73,100],["2017-12-14",7114.33,7114.33,7114.33,7114.33,100],["2017-12-15",7114.33,7114.33,7114.33,7114.33,26942],["2017-12-18",8162.18,8162.18,8162.18,8162.18,100],["2017-12-19",8162.18,8162.18,8162.18,8162.18,0],["2017-12-20",7996.73,7996.73,7831.28,7996.73,2800],["2017-12-21",7941.58,7941.58,7941.58,7941.58,0],["2017-12-22",6838.58,6838.58,6838.58,6838.58,100],["2017-12-25",7445.23,7445.23,7445.23,7445.23,100],["2017-12-26",7445.23,7445.23,7445.23,7445.23,0],["2017-12-27",7445.23,7445.23,7445.23,7445.23,0],["2017-12-28",7445.23,7445.23,7445.23,7445.23,0],["2017-12-29",7445.23,7445.23,7445.23,7445.23,0],["2018-01-02",7445.23,7445.23,7445.23,7445.23,30],["2018-01-03",7445.23,7445.23,7445.23,7445.23,0],["2018-01-04",7445.23,7445.23,7445.23,7445.23,0],["2018-01-05",7500.38,7500.38,7500.38,7500.38,100],["2018-01-08",7500.38,7500.38,7500.38,7500.38,67],["2018-01-09",7500.38,7500.38,7500.38,7500.38,0],["2018-01-10",7500.38,7500.38,7500.38,7500.38,0],["2018-01-11",8272.48,8272.48,8272.48,8272.48,500],["2018-01-12",8272.48,8272.48,8272.48,8272.48,1750],["2018-01-15",8272.48,8272.48,8272.48,8272.48,0],["2018-01-16",8272.48,8272.48,8272.48,8272.48,0],["2018-01-17",7720.98,7720.98,7665.83,7665.83,3100],["2018-01-18",7720.98,7720.98,7720.98,7720.98,0],["2018-01-19",7665.83,7665.83,7665.83,7665.83,1000],["2018-01-22",7665.83,7665.83,7665.83,7665.83,0],["2018-01-23",7665.83,7665.83,7665.83,7665.83,0],["2018-01-24",7665.83,7665.83,7665.83,7665.83,0],["2018-01-25",7445.23,7831.28,7445.23,7831.28,1400],["2018-01-26",7831.28,7831.28,7831.28,7831.28,2400],["2018-01-29",7831.28,7831.28,7831.28,7831.28,0],["2018-01-30",6673.13,7445.23,6673.13,7445.23,1400],["2018-01-31",7445.23,7445.23,7445.23,7445.23,1700],["2018-02-01",7445.23,7445.23,7445.23,7445.23,0],["2018-02-02",6342.23,6342.23,6342.23,6342.23,100],["2018-02-05",7279.78,7279.78,7279.78,7279.78,100],["2018-02-06",7279.78,7279.78,7279.78,7279.78,500],["2018-02-07",6342.23,6342.23,6342.23,6342.23,100],["2018-02-08",7279.78,7279.78,7169.48,7169.48,4000],["2018-02-09",7169.48,7169.48,7169.48,7169.48,2000],["2018-02-12",7169.48,7169.48,7169.48,7169.48,0],["2018-02-13",7169.48,7169.48,7169.48,7169.48,0],["2018-02-21",7169.48,7169.48,7169.48,7169.48,0],["2018-02-22",7169.48,7169.48,7169.48,7169.48,0],["2018-02-23",7169.48,7169.48,7169.48,7169.48,0],["2018-02-26",7169.48,7169.48,7169.48,7169.48,0],["2018-02-27",7169.48,7169.48,7169.48,7169.48,0],["2018-02-28",7169.48,7169.48,7169.48,7169.48,0],["2018-03-01",7169.48,7169.48,7169.48,7169.48,0],["2018-03-02",7114.33,7169.48,7004.03,7169.48,2731],["2018-03-05",7169.48,7169.48,7169.48,7169.48,200],["2018-03-06",7169.48,7169.48,7114.33,7114.33,1100],["2018-03-07",7169.48,7169.48,7169.48,7169.48,100],["2018-03-08",7169.48,7169.48,7169.48,7169.48,0],["2018-03-09",7169.48,7169.48,7169.48,7169.48,0],["2018-03-12",7169.48,7169.48,7169.48,7169.48,300],["2018-03-13",7169.48,7169.48,7169.48,7169.48,0],["2018-03-14",6231.93,6231.93,6231.93,6231.93,100],["2018-03-15",6231.93,6231.93,6231.93,6231.93,50],["2018-03-16",6452.53,6452.53,6452.53,6452.53,605],["2018-03-19",7390.08,7390.08,7390.08,7390.08,100],["2018-03-20",6617.98,7886.43,6617.98,7886.43,1300],["2018-03-21",6617.98,7941.58,6617.98,7169.48,4100],["2018-03-22",7445.23,7445.23,7445.23,7445.23,300],["2018-03-23",6342.23,7445.23,6342.23,7445.23,200],["2018-03-26",6893.73,6893.73,6893.73,6893.73,0],["2018-03-27",6893.73,6893.73,6893.73,6893.73,0],["2018-03-28",6893.73,6893.73,6893.73,6893.73,0],["2018-03-29",7776.13,7776.13,7776.13,7776.13,100],["2018-03-30",6617.98,7279.78,6617.98,7279.78,200],["2018-04-02",7445.23,7445.23,7445.23,7445.23,100],["2018-04-03",7445.23,7445.23,7445.23,7445.23,0],["2018-04-04",6507.68,7059.18,6507.68,7059.18,2100],["2018-04-05",6562.83,6562.83,6562.83,6562.83,0],["2018-04-06",5625.28,5680.43,5625.28,5680.43,4600],["2018-04-09",5680.43,5680.43,5680.43,5680.43,0],["2018-04-10",5680.43,5680.43,5680.43,5680.43,0],["2018-04-11",4908.34,6287.08,4908.34,6287.08,1200],["2018-04-12",6176.78,6176.78,6176.78,6176.78,0],["2018-04-13",5570.13,6838.58,5570.13,6838.58,200],["2018-04-16",6231.93,6231.93,6231.93,6231.93,0],["2018-04-17",5349.54,6231.93,5349.54,6231.93,200],["2018-04-18",6066.48,6066.48,6066.48,6066.48,100],["2018-04-19",6066.48,6066.48,6066.48,6066.48,0],["2018-04-20",5239.24,6066.48,5239.24,6066.48,200],["2018-04-23",5680.43,5680.43,5680.43,5680.43,0],["2018-04-24",5404.69,5680.43,5404.69,5680.43,700],["2018-04-26",6342.23,6342.23,6342.23,6342.23,100],["2018-04-27",5459.84,5459.84,5459.84,5459.84,100],["2018-05-02",6011.33,6011.33,6011.33,6011.33,200],["2018-05-03",6011.33,6011.33,6011.33,6011.33,0],["2018-05-04",6011.33,6011.33,6011.33,6011.33,0],["2018-05-07",6011.33,6011.33,6011.33,6011.33,0],["2018-05-08",6011.33,6011.33,6011.33,6011.33,0],["2018-05-09",5239.24,5239.24,5239.24,5239.24,100],["2018-05-10",5735.58,5735.58,5735.58,5735.58,100],["2018-05-11",5735.58,5735.58,5735.58,5735.58,0],["2018-05-14",5735.58,5735.58,5735.58,5735.58,0],["2018-05-15",6287.08,6287.08,6287.08,6287.08,100],["2018-05-16",5404.69,5404.69,5404.69,5404.69,100],["2018-05-17",5404.69,5404.69,5404.69,5404.69,0],["2018-05-18",5404.69,5404.69,5404.69,5404.69,0],["2018-05-21",5404.69,5404.69,5404.69,5404.69,0],["2018-05-22",6109.64,6168.39,6109.64,6168.39,200],["2018-05-23",5287.19,5287.19,5287.19,5287.19,100],["2018-05-24",4523.49,4523.49,4523.49,4523.49,100],["2018-05-25",4523.49,4523.49,4523.49,4523.49,0],["2018-05-28",4523.49,4523.49,4523.49,4523.49,0],["2018-05-29",3994.77,5169.7,3994.77,5169.7,200],["2018-05-30",4582.23,4582.23,4582.23,4582.23,0],["2018-05-31",5052.21,5052.21,5052.21,5052.21,100],["2018-06-01",5580.93,5580.93,5580.93,5580.93,100],["2018-06-04",6403.38,6403.38,6403.38,6403.38,400],["2018-06-05",5522.18,5639.67,5463.43,5580.93,4300],["2018-06-06",5639.67,5639.67,5639.67,5639.67,500],["2018-06-07",5639.67,5639.67,5639.67,5639.67,0],["2018-06-08",5639.67,5639.67,5639.67,5639.67,200],["2018-06-11",5639.67,5639.67,5639.67,5639.67,0],["2018-06-12",5639.67,5639.67,5639.67,5639.67,0],["2018-06-13",5639.67,5639.67,5639.67,5639.67,0],["2018-06-14",5287.19,5287.19,4817.22,4817.22,1000],["2018-06-15",4993.46,4993.46,4993.46,4993.46,0],["2018-06-18",4993.46,4993.46,4993.46,4993.46,0],["2018-06-19",5228.45,5404.69,5228.45,5404.69,300],["2018-06-20",5287.19,5287.19,5287.19,5287.19,0],["2018-06-21",5287.19,5287.19,5287.19,5287.19,0],["2018-06-22",4582.23,4582.23,4582.23,4582.23,100],["2018-06-25",4640.98,4640.98,4640.98,4640.98,300],["2018-06-26",4640.98,4640.98,4640.98,4640.98,4301],["2018-06-27",4640.98,4640.98,4640.98,4640.98,0],["2018-06-28",5287.19,5287.19,5287.19,5287.19,300],["2018-06-29",5992.15,6050.9,5992.15,6050.9,200],["2018-07-02",5228.45,5345.94,5228.45,5228.45,600],["2018-07-03",5287.19,5287.19,5287.19,5287.19,1400],["2018-07-04",4699.73,4699.73,4699.73,4699.73,100],["2018-07-05",5287.19,5287.19,5287.19,5287.19,100],["2018-07-06",5287.19,5287.19,5287.19,5287.19,0],["2018-07-09",5287.19,5287.19,5287.19,5287.19,0],["2018-07-10",5287.19,5287.19,5287.19,5287.19,0],["2018-07-11",5287.19,5287.19,5287.19,5287.19,0],["2018-07-12",5287.19,5287.19,5287.19,5287.19,0],["2018-07-13",5287.19,5287.19,5287.19,5287.19,0],["2018-07-16",4993.46,4993.46,4993.46,4993.46,100],["2018-07-17",4993.46,4993.46,4993.46,4993.46,0],["2018-07-18",4993.46,4993.46,4993.46,4993.46,0],["2018-07-19",5698.42,5698.42,5698.42,5698.42,100],["2018-07-20",4993.46,6109.64,4993.46,6109.64,200],["2018-07-23",4875.97,6403.38,4875.97,6403.38,300],["2018-07-24",5110.95,6285.88,5110.95,6285.88,200],["2018-07-25",5052.21,6168.39,5052.21,6168.39,200],["2018-07-26",4993.46,6168.39,4993.46,6168.39,300],["2018-07-27",5757.16,5757.16,5757.16,5757.16,0],["2018-07-30",5698.42,6050.9,5639.67,6050.9,300],["2018-07-31",5169.7,5169.7,5169.7,5169.7,100],["2018-08-01",5110.95,5169.7,5110.95,5110.95,2300],["2018-08-02",5110.95,5110.95,5110.95,5110.95,200],["2018-08-03",5110.95,5110.95,5110.95,5110.95,0],["2018-08-06",5110.95,5110.95,5110.95,5110.95,0],["2018-08-07",5110.95,5110.95,5110.95,5110.95,0],["2018-08-08",5110.95,5110.95,5110.95,5110.95,0],["2018-08-09",5110.95,5110.95,5110.95,5110.95,0],["2018-08-10",5110.95,5110.95,5110.95,5110.95,0],["2018-08-13",5110.95,5110.95,5110.95,5110.95,0],["2018-08-14",5757.16,5757.16,5698.42,5698.42,2100],["2018-08-15",5757.16,5757.16,5757.16,5757.16,2000],["2018-08-16",5110.95,6520.87,5110.95,6520.87,300],["2018-08-17",5287.19,6873.35,5287.19,6755.86,400],["2018-08-20",6462.12,6873.35,6462.12,6462.12,3700],["2018-08-21",5698.42,6814.6,5698.42,6814.6,200],["2018-08-22",5522.18,6697.11,5522.18,6697.11,200],["2018-08-23",6697.11,6697.11,6697.11,6697.11,1300],["2018-08-24",6697.11,6697.11,6697.11,6697.11,1900],["2018-08-27",5757.16,5757.16,5757.16,5757.16,100],["2018-08-28",5757.16,5757.16,5757.16,5757.16,0],["2018-08-29",5757.16,5757.16,5757.16,5757.16,0],["2018-08-30",5757.16,5757.16,5757.16,5757.16,0],["2018-08-31",5757.16,5757.16,5757.16,5757.16,0],["2018-09-04",5757.16,5757.16,5757.16,5757.16,0],["2018-09-05",5757.16,5757.16,5757.16,5757.16,0],["2018-09-06",5757.16,5757.16,5757.16,5757.16,0],["2018-09-07",5757.16,5757.16,5757.16,5757.16,0],["2018-09-10",5757.16,5757.16,5757.16,5757.16,0],["2018-09-11",5757.16,5757.16,5757.16,5757.16,0],["2018-09-12",5757.16,5757.16,5757.16,5757.16,0],["2018-09-13",5757.16,5757.16,5757.16,5757.16,0],["2018-09-14",6462.12,6462.12,6462.12,6462.12,100],["2018-09-17",6462.12,6462.12,6462.12,6462.12,1000],["2018-09-18",5639.67,5639.67,5639.67,5639.67,100],["2018-09-19",5639.67,5639.67,5639.67,5639.67,0],["2018-09-20",5639.67,5639.67,5639.67,5639.67,0],["2018-09-21",5639.67,5639.67,5639.67,5639.67,0],["2018-09-24",5639.67,5639.67,5639.67,5639.67,0],["2018-09-25",6403.38,6462.12,6403.38,6462.12,2300],["2018-09-26",6462.12,6697.11,6462.12,6697.11,900],["2018-09-27",6755.86,6755.86,6755.86,6755.86,1500],["2018-09-28",6755.86,6755.86,6755.86,6755.86,0],["2018-10-01",6755.86,6755.86,6755.86,6755.86,0],["2018-10-02",6403.38,6403.38,6403.38,6403.38,1800],["2018-10-03",6403.38,6403.38,6403.38,6403.38,0],["2018-10-04",6403.38,6403.38,6403.38,6403.38,0],["2018-10-05",6403.38,6403.38,6403.38,6403.38,0],["2018-10-08",6403.38,6403.38,6403.38,6403.38,0],["2018-10-09",6403.38,6403.38,6403.38,6403.38,0],["2018-10-10",6403.38,6403.38,6403.38,6403.38,0],["2018-10-11",6403.38,6403.38,6403.38,6403.38,0],["2018-10-12",6403.38,6403.38,6403.38,6403.38,0],["2018-10-15",5639.67,5639.67,5639.67,5639.67,100],["2018-10-16",5698.42,6462.12,5698.42,6462.12,600],["2018-10-17",5815.91,5815.91,5815.91,5815.91,0],["2018-10-18",5815.91,5815.91,5815.91,5815.91,0],["2018-10-19",5815.91,5815.91,5815.91,5815.91,0],["2018-10-22",6520.87,6638.36,5287.19,5287.19,1600],["2018-10-23",5698.42,5698.42,5698.42,5698.42,100],["2018-10-24",5698.42,5698.42,5698.42,5698.42,0],["2018-10-25",5698.42,5698.42,5698.42,5698.42,0],["2018-10-26",5698.42,5698.42,5698.42,5698.42,0],["2018-10-29",5698.42,5698.42,5698.42,5698.42,0],["2018-10-30",5345.94,5345.94,5345.94,5345.94,1000],["2018-10-31",5345.94,5345.94,5345.94,5345.94,0],["2018-11-01",5345.94,5345.94,5345.94,5345.94,0],["2018-11-02",5815.91,5815.91,5815.91,5815.91,300],["2018-11-05",5815.91,5815.91,5815.91,5815.91,0],["2018-11-06",5815.91,5815.91,5815.91,5815.91,0],["2018-11-07",5815.91,5815.91,5815.91,5815.91,0],["2018-11-08",5815.91,5815.91,5815.91,5815.91,0],["2018-11-09",5345.94,5345.94,5345.94,5345.94,100],["2018-11-12",5345.94,5345.94,5345.94,5345.94,0],["2018-11-13",5345.94,5345.94,5345.94,5345.94,0],["2018-11-14",5815.91,5815.91,5815.91,5815.91,100],["2018-11-15",5287.19,5287.19,5287.19,5287.19,100],["2018-11-16",5287.19,5287.19,5287.19,5287.19,0],["2018-11-19",5287.19,5287.19,5287.19,5287.19,0],["2018-11-20",5287.19,5287.19,5287.19,5287.19,0],["2018-11-21",5287.19,5287.19,5287.19,5287.19,0],["2018-11-22",5287.19,5287.19,5287.19,5287.19,0],["2018-11-23",5287.19,5287.19,5287.19,5287.19,0],["2018-11-26",5287.19,5287.19,5287.19,5287.19,0],["2018-11-27",5287.19,5287.19,5287.19,5287.19,0],["2018-11-28",5287.19,5287.19,5287.19,5287.19,0],["2018-11-29",5345.94,5345.94,5345.94,5345.94,300],["2018-11-30",5345.94,5345.94,5345.94,5345.94,0],["2018-12-03",5345.94,5345.94,5345.94,5345.94,0],["2018-12-04",5345.94,5345.94,5345.94,5345.94,1000],["2018-12-05",5345.94,5345.94,5345.94,5345.94,0],["2018-12-06",5345.94,5345.94,5345.94,5345.94,0],["2018-12-07",5345.94,5345.94,5345.94,5345.94,0],["2018-12-10",5345.94,5345.94,5345.94,5345.94,0],["2018-12-11",5345.94,5345.94,5345.94,5345.94,0],["2018-12-12",5345.94,5345.94,5345.94,5345.94,0],["2018-12-13",5992.15,5992.15,5992.15,5992.15,100],["2018-12-14",6109.64,6109.64,6109.64,6109.64,900],["2018-12-17",5463.43,5463.43,5463.43,5463.43,100],["2018-12-18",5463.43,5463.43,5463.43,5463.43,100],["2018-12-19",4699.73,4699.73,4699.73,4699.73,100],["2018-12-20",4699.73,4699.73,4699.73,4699.73,0],["2018-12-21",4699.73,4699.73,4699.73,4699.73,0],["2018-12-24",4699.73,4699.73,4699.73,4699.73,0],["2018-12-25",4699.73,4699.73,4699.73,4699.73,0],["2018-12-26",4699.73,4699.73,4699.73,4699.73,0],["2018-12-27",4875.97,4875.97,4817.22,4817.22,1600],["2018-12-28",5463.43,5463.43,5463.43,5463.43,100],["2019-01-02",5463.43,5463.43,5463.43,5463.43,0],["2019-01-03",4875.97,5757.16,4875.97,5757.16,200],["2019-01-04",6109.64,6109.64,6109.64,6109.64,3000],["2019-01-07",6109.64,6109.64,6109.64,6109.64,1400],["2019-01-08",5345.94,5992.15,5345.94,5992.15,1100],["2019-01-09",5933.4,5933.4,5933.4,5933.4,0],["2019-01-10",5052.21,5052.21,5052.21,5052.21,100],["2019-01-11",5698.42,5698.42,5287.19,5287.19,1100],["2019-01-14",5345.94,5345.94,5345.94,5345.94,0],["2019-01-15",5345.94,5345.94,5345.94,5345.94,0],["2019-01-16",4758.47,4758.47,4758.47,4758.47,100],["2019-01-17",4758.47,4758.47,4758.47,4758.47,0],["2019-01-18",5463.43,5463.43,5463.43,5463.43,100],["2019-01-21",5463.43,5463.43,5463.43,5463.43,0],["2019-01-22",5463.43,5463.43,5463.43,5463.43,0],["2019-01-23",4993.46,6050.9,4993.46,6050.9,300],["2019-01-24",5052.21,6050.9,5052.21,6050.9,400],["2019-01-25",5757.16,5757.16,5757.16,5757.16,0],["2019-01-28",4934.71,6050.9,4934.71,6050.9,500],["2019-01-29",6109.64,6109.64,6109.64,6109.64,500],["2019-01-30",6109.64,6109.64,6109.64,6109.64,100],["2019-01-31",5228.45,6403.38,5228.45,6403.38,1000],["2019-02-01",5522.18,5522.18,5522.18,5522.18,100],["2019-02-11",6344.63,6344.63,6344.63,6344.63,200],["2019-02-12",5580.93,6227.14,5580.93,6227.14,200],["2019-02-13",5815.91,6403.38,5815.91,6403.38,300],["2019-02-14",6403.38,6990.84,6403.38,6990.84,200],["2019-02-15",5815.91,5815.91,5815.91,5815.91,100],["2019-02-18",6638.36,6638.36,6638.36,6638.36,100],["2019-02-19",6638.36,6873.35,6638.36,6873.35,300],["2019-02-20",5933.4,6932.1,5933.4,6932.1,300],["2019-02-21",6932.1,6932.1,6932.1,6932.1,1300],["2019-02-22",6932.1,6932.1,6932.1,6932.1,1900],["2019-02-25",6990.84,6990.84,6990.84,6990.84,1100],["2019-02-26",6990.84,6990.84,6990.84,6990.84,300],["2019-02-27",6109.64,6109.64,6109.64,6109.64,100],["2019-02-28",6109.64,6109.64,6109.64,6109.64,0],["2019-03-01",6109.64,6109.64,6109.64,6109.64,0],["2019-03-04",5639.67,5639.67,5639.67,5639.67,100],["2019-03-05",5639.67,5639.67,5639.67,5639.67,0],["2019-03-06",5639.67,5639.67,5639.67,5639.67,0],["2019-03-07",5639.67,5639.67,5639.67,5639.67,0],["2019-03-08",5639.67,5639.67,5639.67,5639.67,0],["2019-03-11",5639.67,5639.67,5639.67,5639.67,0],["2019-03-12",5639.67,5639.67,5639.67,5639.67,0],["2019-03-13",5052.21,5052.21,5052.21,5052.21,100],["2019-03-14",5698.42,5757.16,5698.42,5757.16,200],["2019-03-15",5757.16,5757.16,5757.16,5757.16,0],["2019-03-18",5110.95,5110.95,5110.95,5110.95,100],["2019-03-19",5522.18,5522.18,5522.18,5522.18,100],["2019-03-20",5110.95,5110.95,5110.95,5110.95,100],["2019-03-21",5110.95,5110.95,5110.95,5110.95,0],["2019-03-22",5287.19,5287.19,5169.7,5169.7,1100],["2019-03-25",5228.45,5228.45,5228.45,5228.45,0],["2019-03-26",5228.45,5228.45,5228.45,5228.45,0],["2019-03-27",5228.45,5228.45,5228.45,5228.45,0],["2019-03-28",5228.45,5228.45,5228.45,5228.45,0],["2019-03-29",5228.45,5228.45,5228.45,5228.45,0],["2019-04-01",5228.45,5228.45,5228.45,5228.45,0],["2019-04-02",5228.45,5228.45,5228.45,5228.45,0],["2019-04-03",5228.45,5228.45,5228.45,5228.45,0],["2019-04-04",5228.45,5228.45,5228.45,5228.45,0],["2019-04-05",5228.45,5228.45,5228.45,5228.45,0],["2019-04-08",4464.74,4464.74,4464.74,4464.74,100],["2019-04-09",4464.74,4464.74,4464.74,4464.74,0],["2019-04-10",4464.74,4464.74,4464.74,4464.74,0],["2019-04-11",4464.74,4464.74,4464.74,4464.74,0],["2019-04-12",4464.74,4464.74,4464.74,4464.74,0],["2019-04-16",4464.74,4464.74,4464.74,4464.74,0],["2019-04-17",4464.74,4464.74,4464.74,4464.74,0],["2019-04-18",4464.74,4464.74,4464.74,4464.74,0],["2019-04-19",4464.74,4464.74,4464.74,4464.74,0],["2019-04-22",4464.74,4464.74,4464.74,4464.74,0],["2019-04-23",4464.74,4464.74,4464.74,4464.74,0],["2019-04-24",4464.74,4464.74,4464.74,4464.74,0],["2019-04-25",4464.74,4464.74,4464.74,4464.74,0],["2019-04-26",4464.74,4464.74,4464.74,4464.74,0],["2019-05-02",4464.74,4464.74,4464.74,4464.74,0],["2019-05-03",4464.74,4464.74,4464.74,4464.74,0],["2019-05-06",4464.74,4464.74,4464.74,4464.74,0],["2019-05-07",4464.74,4464.74,4464.74,4464.74,0],["2019-05-08",4464.74,4464.74,4464.74,4464.74,0],["2019-05-09",4464.74,4464.74,4464.74,4464.74,0],["2019-05-10",4464.74,4464.74,4464.74,4464.74,0],["2019-05-13",4464.74,4464.74,4464.74,4464.74,0],["2019-05-14",4464.74,4464.74,4464.74,4464.74,0],["2019-05-15",4464.74,4464.74,4464.74,4464.74,0],["2019-05-16",5110.95,5110.95,4523.49,5110.95,400],["2019-05-17",4112.26,4112.26,4112.26,4112.26,100],["2019-05-20",4699.73,4699.73,4699.73,4699.73,100],["2019-05-21",4699.73,4699.73,4699.73,4699.73,0],["2019-05-22",3994.77,3994.77,3994.77,3994.77,100],["2019-05-23",4582.23,4582.23,4582.23,4582.23,100],["2019-05-24",4582.23,4582.23,4582.23,4582.23,0],["2019-05-27",4964.09,4964.09,4964.09,4964.09,100],["2019-05-28",4964.09,4964.09,4964.09,4964.09,0],["2019-05-29",4964.09,4964.09,4964.09,4964.09,0],["2019-05-30",4264.02,4264.02,4264.02,4264.02,100],["2019-05-31",4264.02,4264.02,4264.02,4264.02,0],["2019-06-03",4900.44,4900.44,4900.44,4900.44,100],["2019-06-04",4900.44,4900.44,4900.44,4900.44,0],["2019-06-05",5600.51,5600.51,5600.51,5600.51,200],["2019-06-06",5027.73,5027.73,5027.73,5027.73,100],["2019-06-07",5027.73,5027.73,5027.73,5027.73,0],["2019-06-10",5027.73,5027.73,5027.73,5027.73,0],["2019-06-11",5473.22,5727.79,5473.22,5727.79,900],["2019-06-12",5027.73,5027.73,5027.73,5027.73,100],["2019-06-13",5027.73,5027.73,5027.73,5027.73,0],["2019-06-14",5027.73,5027.73,5027.73,5027.73,0],["2019-06-17",5027.73,5027.73,5027.73,5027.73,0],["2019-06-18",5027.73,5027.73,5027.73,5027.73,0],["2019-06-19",5027.73,5027.73,5027.73,5027.73,0],["2019-06-20",5027.73,5027.73,5027.73,5027.73,0],["2019-06-21",5027.73,5027.73,5027.73,5027.73,0],["2019-06-24",5027.73,5027.73,5027.73,5027.73,0],["2019-06-25",5027.73,5027.73,5027.73,5027.73,0],["2019-06-26",5027.73,5027.73,5027.73,5027.73,0],["2019-06-27",5027.73,5027.73,5027.73,5027.73,0],["2019-06-28",5027.73,5027.73,5027.73,5027.73,0],["2019-07-01",5027.73,5027.73,5027.73,5027.73,0],["2019-07-02",5027.73,5027.73,5027.73,5027.73,0],["2019-07-03",5027.73,5027.73,5027.73,5027.73,0],["2019-07-04",5027.73,5027.73,5027.73,5027.73,0],["2019-07-05",5027.73,5027.73,5027.73,5027.73,0],["2019-07-08",5027.73,5027.73,5027.73,5027.73,0],["2019-07-09",5027.73,5027.73,5027.73,5027.73,0],["2019-07-10",5027.73,5027.73,5027.73,5027.73,0],["2019-07-11",5027.73,5027.73,5027.73,5027.73,0],["2019-07-12",5027.73,5027.73,5027.73,5027.73,0],["2019-07-15",5027.73,5027.73,5027.73,5027.73,0],["2019-07-16",5027.73,5027.73,5027.73,5027.73,0],["2019-07-17",5727.79,5727.79,5727.79,5727.79,200],["2019-07-18",4900.44,4900.44,4900.44,4900.44,100],["2019-07-19",4900.44,4900.44,4900.44,4900.44,0],["2019-07-22",4900.44,4900.44,4900.44,4900.44,0],["2019-07-23",5091.37,5091.37,5091.37,5091.37,100],["2019-07-24",5091.37,5091.37,5091.37,5091.37,0],["2019-07-25",5091.37,5091.37,5091.37,5091.37,0],["2019-07-26",5091.37,5091.37,5091.37,5091.37,0],["2019-07-29",5091.37,5091.37,5091.37,5091.37,0],["2019-07-30",5091.37,5091.37,5091.37,5091.37,0],["2019-07-31",5091.37,5091.37,5091.37,5091.37,0],["2019-08-01",5091.37,5091.37,5091.37,5091.37,0],["2019-08-02",5091.37,5091.37,5091.37,5091.37,0],["2019-08-05",5091.37,5091.37,5091.37,5091.37,0],["2019-08-06",5091.37,5091.37,5091.37,5091.37,0],["2019-08-07",5091.37,5091.37,5091.37,5091.37,0],["2019-08-08",5091.37,5091.37,5091.37,5091.37,0],["2019-08-09",5091.37,5091.37,5091.37,5091.37,0],["2019-08-12",5091.37,5091.37,5091.37,5091.37,0],["2019-08-13",5091.37,5091.37,5091.37,5091.37,0],["2019-08-14",5091.37,5091.37,5091.37,5091.37,0],["2019-08-15",5091.37,5091.37,5091.37,5091.37,0],["2019-08-16",5855.08,5855.08,5855.08,5855.08,800],["2019-08-19",5155.01,5155.01,5155.01,5155.01,100],["2019-08-20",5155.01,5155.01,5155.01,5155.01,0],["2019-08-21",5155.01,5155.01,5155.01,5155.01,0],["2019-08-22",5155.01,5155.01,5155.01,5155.01,0],["2019-08-23",5155.01,5155.01,5155.01,5155.01,0],["2019-08-26",5155.01,5155.01,5155.01,5155.01,0],["2019-08-27",5155.01,5155.01,5155.01,5155.01,0],["2019-08-28",5155.01,5155.01,5155.01,5155.01,0],["2019-08-29",5155.01,5155.01,5155.01,5155.01,0],["2019-08-30",5218.65,5218.65,5218.65,5218.65,100],["2019-09-03",5218.65,5218.65,5218.65,5218.65,0],["2019-09-04",5218.65,5218.65,5218.65,5218.65,0],["2019-09-05",5218.65,5218.65,5218.65,5218.65,0],["2019-09-06",5218.65,5218.65,5218.65,5218.65,0],["2019-09-09",5218.65,5218.65,5218.65,5218.65,0],["2019-09-10",5218.65,5218.65,5218.65,5218.65,0],["2019-09-11",5218.65,5218.65,5218.65,5218.65,0],["2019-09-12",5218.65,5218.65,5218.65,5218.65,0],["2019-09-13",5218.65,5218.65,5218.65,5218.65,0],["2019-09-16",5218.65,5218.65,5218.65,5218.65,0],["2019-09-17",5218.65,5218.65,5218.65,5218.65,0],["2019-09-18",5218.65,5218.65,5218.65,5218.65,0],["2019-09-19",5218.65,5218.65,5218.65,5218.65,0],["2019-09-20",5218.65,5218.65,5218.65,5218.65,0],["2019-09-23",5218.65,5218.65,5218.65,5218.65,0],["2019-09-24",5218.65,5218.65,5218.65,5218.65,0],["2019-09-25",5218.65,5218.65,5218.65,5218.65,0],["2019-09-26",5218.65,5218.65,5218.65,5218.65,0],["2019-09-27",4645.88,4645.88,4645.88,4645.88,1000],["2019-09-30",4645.88,4645.88,4645.88,4645.88,0],["2019-10-01",4645.88,4645.88,4645.88,4645.88,0],["2019-10-02",4645.88,4645.88,4645.88,4645.88,0],["2019-10-03",4645.88,4645.88,4645.88,4645.88,0],["2019-10-04",4645.88,4645.88,4645.88,4645.88,0],["2019-10-07",4645.88,4645.88,4645.88,4645.88,0],["2019-10-08",4645.88,4645.88,4645.88,4645.88,0],["2019-10-09",4645.88,4645.88,4645.88,4645.88,0],["2019-10-10",4645.88,4645.88,4645.88,4645.88,0],["2019-10-11",4645.88,4645.88,4645.88,4645.88,0],["2019-10-14",4645.88,4645.88,4645.88,4645.88,0],["2019-10-15",4645.88,4645.88,4645.88,4645.88,0],["2019-10-16",4645.88,4645.88,4645.88,4645.88,0],["2019-10-17",4645.88,4645.88,4645.88,4645.88,0],["2019-10-18",4645.88,4645.88,4645.88,4645.88,0],["2019-10-21",4645.88,4645.88,4645.88,4645.88,0],["2019-10-22",4645.88,4645.88,4645.88,4645.88,0],["2019-10-23",4645.88,4645.88,4645.88,4645.88,0],["2019-10-24",4645.88,4645.88,4645.88,4645.88,0],["2019-10-25",4645.88,4645.88,4645.88,4645.88,0],["2019-10-28",4645.88,4645.88,4645.88,4645.88,0],["2019-10-29",4645.88,4645.88,4645.88,4645.88,0],["2019-10-30",4645.88,4645.88,4645.88,4645.88,0],["2019-10-31",4645.88,4645.88,4645.88,4645.88,0],["2019-11-01",4709.52,4709.52,4709.52,4709.52,100],["2019-11-04",4709.52,4709.52,4709.52,4709.52,0],["2019-11-05",4709.52,4709.52,4709.52,4709.52,0],["2019-11-06",4709.52,4709.52,4709.52,4709.52,0],["2019-11-07",4709.52,4709.52,4709.52,4709.52,0],["2019-11-08",4709.52,4709.52,4709.52,4709.52,0],["2019-11-11",4709.52,4709.52,4709.52,4709.52,0],["2019-11-12",4709.52,4709.52,4709.52,4709.52,0],["2019-11-13",4709.52,4709.52,4709.52,4709.52,0],["2019-11-14",4709.52,4709.52,4709.52,4709.52,0],["2019-11-15",4709.52,4709.52,4709.52,4709.52,0],["2019-11-18",4709.52,4709.52,4709.52,4709.52,0],["2019-11-19",4709.52,4709.52,4709.52,4709.52,0],["2019-11-20",4709.52,4709.52,4709.52,4709.52,0],["2019-11-21",4709.52,4709.52,4709.52,4709.52,0],["2019-11-22",4709.52,4709.52,4709.52,4709.52,0],["2019-11-25",4709.52,4709.52,4709.52,4709.52,0],["2019-11-26",4200.38,4200.38,4200.38,4200.38,100],["2019-11-27",4200.38,4200.38,4200.38,4200.38,0],["2019-11-28",4200.38,4200.38,4200.38,4200.38,0],["2019-11-29",4200.38,4200.38,4200.38,4200.38,0],["2019-12-02",4454.95,4454.95,4454.95,4454.95,500],["2019-12-03",4454.95,4454.95,4454.95,4454.95,0],["2019-12-04",4454.95,4454.95,4454.95,4454.95,0],["2019-12-05",4454.95,4454.95,4454.95,4454.95,0],["2019-12-06",4454.95,4454.95,4454.95,4454.95,0],["2019-12-09",4454.95,4454.95,4454.95,4454.95,0],["2019-12-10",4454.95,4454.95,4454.95,4454.95,0],["2019-12-11",4454.95,4454.95,4454.95,4454.95,0],["2019-12-12",4454.95,4454.95,4454.95,4454.95,0],["2019-12-13",4454.95,4454.95,4454.95,4454.95,0],["2019-12-16",4454.95,4454.95,4454.95,4454.95,0],["2019-12-17",4454.95,4454.95,4454.95,4454.95,0],["2019-12-18",4454.95,4454.95,4454.95,4454.95,0],["2019-12-19",4454.95,4454.95,4454.95,4454.95,0],["2019-12-20",4454.95,4454.95,4454.95,4454.95,0],["2019-12-23",4454.95,4454.95,4454.95,4454.95,0],["2019-12-24",4454.95,4454.95,4454.95,4454.95,0],["2019-12-25",4454.95,4454.95,4454.95,4454.95,0],["2019-12-26",4454.95,4454.95,4454.95,4454.95,0],["2019-12-27",4454.95,4454.95,4454.95,4454.95,0],["2019-12-30",4454.95,4454.95,4454.95,4454.95,0],["2019-12-31",4454.95,4454.95,4454.95,4454.95,0],["2020-01-02",4454.95,4454.95,4454.95,4454.95,0],["2020-01-03",4454.95,4454.95,4454.95,4454.95,0],["2020-01-06",4454.95,4454.95,4454.95,4454.95,0],["2020-01-07",4454.95,4454.95,4454.95,4454.95,0],["2020-01-08",4454.95,4454.95,4454.95,4454.95,0],["2020-01-09",4454.95,4454.95,4454.95,4454.95,0],["2020-01-10",4454.95,4454.95,4454.95,4454.95,0],["2020-01-13",4454.95,4454.95,4454.95,4454.95,0],["2020-01-14",4454.95,4454.95,4454.95,4454.95,0],["2020-01-15",4454.95,4454.95,4454.95,4454.95,0],["2020-01-16",4454.95,4454.95,4454.95,4454.95,0],["2020-01-17",4454.95,4454.95,4454.95,4454.95,0],["2020-01-20",4454.95,4454.95,4454.95,4454.95,0],["2020-01-21",4454.95,4454.95,4454.95,4454.95,0],["2020-01-22",4454.95,4454.95,4454.95,4454.95,0],["2020-01-30",4454.95,4454.95,4454.95,4454.95,0],["2020-01-31",4454.95,4454.95,4454.95,4454.95,0],["2020-02-03",4454.95,4454.95,4454.95,4454.95,0],["2020-02-04",4454.95,4454.95,4454.95,4454.95,0],["2020-02-05",4454.95,4454.95,4454.95,4454.95,0],["2020-02-06",4454.95,4454.95,4454.95,4454.95,0],["2020-02-07",4454.95,4454.95,4454.95,4454.95,0],["2020-02-10",4454.95,4454.95,4454.95,4454.95,0],["2020-02-11",4454.95,4454.95,4454.95,4454.95,0],["2020-02-12",4454.95,4454.95,4454.95,4454.95,0],["2020-02-13",4454.95,4454.95,4454.95,4454.95,0],["2020-02-14",4454.95,4454.95,4454.95,4454.95,0],["2020-02-17",4454.95,4454.95,4454.95,4454.95,0],["2020-02-18",4454.95,4454.95,4454.95,4454.95,0],["2020-02-19",4454.95,4454.95,4454.95,4454.95,0],["2020-02-20",4454.95,4454.95,4454.95,4454.95,0],["2020-02-21",4454.95,4454.95,4454.95,4454.95,0],["2020-02-24",2672.97,6236.93,2672.97,6236.93,300],["2020-02-25",5727.79,5727.79,5727.79,5727.79,100],["2020-02-26",4900.44,6555.14,4900.44,6555.14,300],["2020-02-27",6873.35,6873.35,6873.35,6873.35,100],["2020-02-28",7891.62,7891.62,7891.62,7891.62,100],["2020-03-02",7891.62,7891.62,7891.62,7891.62,0],["2020-03-03",7891.62,7891.62,7891.62,7891.62,0],["2020-03-04",7891.62,7891.62,7891.62,7891.62,0],["2020-03-05",7891.62,7891.62,7891.62,7891.62,0],["2020-03-06",7891.62,7891.62,7891.62,7891.62,0],["2020-03-09",7891.62,7891.62,7891.62,7891.62,0],["2020-03-10",7891.62,7891.62,7891.62,7891.62,0],["2020-03-11",7891.62,7891.62,7891.62,7891.62,0],["2020-03-12",7891.62,7891.62,7891.62,7891.62,0],["2020-03-13",6746.07,7000.63,6746.07,7000.63,600],["2020-03-16",7827.98,7827.98,6746.07,6746.07,1300],["2020-03-17",5855.08,5855.08,5855.08,5855.08,100],["2020-03-18",5091.37,5091.37,5091.37,5091.37,100],["2020-03-19",4454.95,4454.95,4454.95,4454.95,100],["2020-03-20",4454.95,4454.95,4454.95,4454.95,0],["2020-03-23",4454.95,4454.95,4454.95,4454.95,0],["2020-03-24",4454.95,4454.95,4454.95,4454.95,0],["2020-03-25",4454.95,4454.95,4454.95,4454.95,0],["2020-03-26",4454.95,4454.95,4454.95,4454.95,0],["2020-03-27",4454.95,4454.95,4454.95,4454.95,0],["2020-03-30",4454.95,4454.95,4454.95,4454.95,0],["2020-03-31",4454.95,4454.95,4454.95,4454.95,0],["2020-04-01",4454.95,4454.95,4454.95,4454.95,0],["2020-04-03",4454.95,4454.95,4454.95,4454.95,0],["2020-04-06",4454.95,4454.95,4454.95,4454.95,0],["2020-04-07",4454.95,4454.95,4454.95,4454.95,0],["2020-04-08",4454.95,4454.95,4454.95,4454.95,0],["2020-04-09",4454.95,4454.95,4454.95,4454.95,0],["2020-04-10",4454.95,4454.95,4454.95,4454.95,0],["2020-04-13",4454.95,4454.95,4454.95,4454.95,0],["2020-04-14",4454.95,4454.95,4454.95,4454.95,0],["2020-04-15",4454.95,4454.95,4454.95,4454.95,0],["2020-04-16",4454.95,4454.95,4454.95,4454.95,0],["2020-04-17",4454.95,4454.95,4454.95,4454.95,0],["2020-04-20",4454.95,4454.95,4454.95,4454.95,0],["2020-04-21",4454.95,4454.95,4454.95,4454.95,0],["2020-04-22",4454.95,4454.95,4454.95,4454.95,0],["2020-04-23",4454.95,4454.95,4454.95,4454.95,0],["2020-04-24",4454.95,4454.95,4454.95,4454.95,0],["2020-04-27",4454.95,4454.95,4454.95,4454.95,0],["2020-04-28",4454.95,4454.95,4454.95,4454.95,0],["2020-04-29",4454.95,4454.95,4454.95,4454.95,0],["2020-05-04",4454.95,4454.95,4454.95,4454.95,0],["2020-05-05",4454.95,4454.95,4454.95,4454.95,0],["2020-05-06",4454.95,4454.95,4454.95,4454.95,0],["2020-05-07",4454.95,4454.95,4454.95,4454.95,0],["2020-05-08",4454.95,4454.95,4454.95,4454.95,0],["2020-05-11",4454.95,4454.95,4454.95,4454.95,0],["2020-05-12",4454.95,4454.95,4454.95,4454.95,0],["2020-05-13",4454.95,4454.95,4454.95,4454.95,0],["2020-05-14",4454.95,4454.95,4454.95,4454.95,0],["2020-05-15",4454.95,4454.95,4454.95,4454.95,0],["2020-05-18",4454.95,4454.95,4454.95,4454.95,0],["2020-05-19",4454.95,4454.95,4454.95,4454.95,0],["2020-05-20",4518.59,4518.59,4518.59,4518.59,10000],["2020-05-21",4518.59,4518.59,4518.59,4518.59,0],["2020-05-22",4518.59,4518.59,4518.59,4518.59,0],["2020-05-25",4518.59,4518.59,4518.59,4518.59,0],["2020-05-26",4518.59,4518.59,4518.59,4518.59,0],["2020-05-27",4518.59,4518.59,4518.59,4518.59,0],["2020-05-28",4518.59,4518.59,4518.59,4518.59,0],["2020-05-29",4518.59,4518.59,4518.59,4518.59,0],["2020-06-01",4518.59,4518.59,4518.59,4518.59,0],["2020-06-02",4518.59,4518.59,4518.59,4518.59,0],["2020-06-03",4518.59,4518.59,4518.59,4518.59,0],["2020-06-04",5155.01,5155.01,5155.01,5155.01,7716],["2020-06-05",5155.01,5155.01,5155.01,5155.01,0],["2020-06-08",5155.01,5155.01,5155.01,5155.01,0],["2020-06-09",5155.01,5155.01,5155.01,5155.01,0],["2020-06-10",5155.01,5155.01,5155.01,5155.01,0],["2020-06-11",5155.01,5155.01,5155.01,5155.01,0],["2020-06-12",5155.01,5155.01,5155.01,5155.01,0],["2020-06-15",5155.01,5155.01,5155.01,5155.01,8000],["2020-06-16",5155.01,5155.01,5155.01,5155.01,0],["2020-06-17",5155.01,5155.01,5155.01,5155.01,0],["2020-06-18",5155.01,5155.01,5155.01,5155.01,0],["2020-06-19",5155.01,5155.01,5155.01,5155.01,384],["2020-06-22",5155.01,5155.01,5155.01,5155.01,0],["2020-06-23",5155.01,5155.01,5155.01,5155.01,0],["2020-06-24",5155.01,5155.01,5155.01,5155.01,0],["2020-06-25",5155.01,5155.01,5155.01,5155.01,0],["2020-06-26",5155.01,5155.01,5155.01,5155.01,0],["2020-06-29",5155.01,5155.01,5155.01,5155.01,0],["2020-06-30",5155.01,5155.01,5155.01,5155.01,0],["2020-07-01",5155.01,5155.01,5155.01,5155.01,0],["2020-07-02",5155.01,5155.01,5155.01,5155.01,0],["2020-07-03",5155.01,5155.01,5155.01,5155.01,720],["2020-07-06",5155.01,5155.01,5155.01,5155.01,0],["2020-07-07",5155.01,5155.01,5155.01,5155.01,0],["2020-07-08",5155.01,5155.01,5155.01,5155.01,0],["2020-07-09",4946.03,4946.03,4946.03,4946.03,200],["2020-07-10",4597.71,4597.71,4597.71,4597.71,100],["2020-07-13",4597.71,4597.71,4597.71,4597.71,0],["2020-07-14",4597.71,4597.71,4597.71,4597.71,0],["2020-07-15",4597.71,4597.71,4597.71,4597.71,0],["2020-07-16",4597.71,4597.71,4597.71,4597.71,0],["2020-07-17",4597.71,4597.71,4597.71,4597.71,0],["2020-07-20",4597.71,4597.71,4597.71,4597.71,0],["2020-07-21",4597.71,4597.71,4597.71,4597.71,0],["2020-07-22",4597.71,4597.71,4597.71,4597.71,0],["2020-07-23",4597.71,4597.71,4597.71,4597.71,0],["2020-07-24",4597.71,4597.71,4597.71,4597.71,0],["2020-07-27",4597.71,4597.71,4597.71,4597.71,0],["2020-07-28",4597.71,4597.71,4597.71,4597.71,0],["2020-07-29",4597.71,4597.71,4597.71,4597.71,0],["2020-07-30",4597.71,4597.71,4597.71,4597.71,0],["2020-07-31",4597.71,4597.71,4597.71,4597.71,0],["2020-08-03",4597.71,4597.71,4597.71,4597.71,0],["2020-08-04",4597.71,4597.71,4597.71,4597.71,0],["2020-08-05",4597.71,4597.71,4597.71,4597.71,0],["2020-08-06",4597.71,4597.71,4597.71,4597.71,0],["2020-08-07",4597.71,4597.71,4597.71,4597.71,0],["2020-08-10",4597.71,4597.71,4597.71,4597.71,0],["2020-08-11",4597.71,4597.71,4597.71,4597.71,0],["2020-08-12",4597.71,4597.71,4597.71,4597.71,0],["2020-08-13",4597.71,4597.71,4597.71,4597.71,0],["2020-08-14",4597.71,4597.71,4597.71,4597.71,0],["2020-08-17",4597.71,4597.71,4597.71,4597.71,0],["2020-08-18",4597.71,4597.71,4597.71,4597.71,0],["2020-08-19",4597.71,4597.71,4597.71,4597.71,0],["2020-08-20",4597.71,4597.71,4597.71,4597.71,0],["2020-08-21",4179.74,4179.74,3622.44,3622.44,200],["2020-08-24",4458.39,4458.39,4458.39,4458.39,900],["2020-08-25",4458.39,4458.39,4458.39,4458.39,0],["2020-08-26",4458.39,4458.39,4458.39,4458.39,0],["2020-08-27",5085.35,5085.35,5085.35,5085.35,100],["2020-08-28",5085.35,5085.35,5085.35,5085.35,0],["2020-08-31",5781.97,5781.97,5781.97,5781.97,500],["2020-09-01",5781.97,5781.97,5781.97,5781.97,148],["2020-09-03",5781.97,5781.97,5781.97,5781.97,0],["2020-09-04",5781.97,5781.97,5781.97,5781.97,0],["2020-09-07",5781.97,5781.97,5781.97,5781.97,0],["2020-09-08",5781.97,5781.97,5781.97,5781.97,0],["2020-09-09",5781.97,5781.97,5781.97,5781.97,0],["2020-09-10",5781.97,5781.97,5781.97,5781.97,0],["2020-09-11",6617.92,6617.92,6617.92,6617.92,100],["2020-09-14",7523.53,7593.19,7523.53,7593.19,300],["2020-09-15",7593.19,7593.19,7593.19,7593.19,0],["2020-09-16",7593.19,7593.19,7593.19,7593.19,0],["2020-09-17",7593.19,7593.19,7593.19,7593.19,0],["2020-09-18",8707.79,8707.79,8707.79,8707.79,100],["2020-09-21",9961.71,9961.71,9961.71,9961.71,100],["2020-09-22",9961.71,9961.71,9961.71,9961.71,0],["2020-09-23",9961.71,9961.71,9961.71,9961.71,0],["2020-09-24",9961.71,9961.71,9961.71,9961.71,0],["2020-09-25",9961.71,9961.71,9961.71,9961.71,0],["2020-09-28",9961.71,9961.71,9961.71,9961.71,0],["2020-09-29",9961.71,9961.71,9961.71,9961.71,0],["2020-09-30",9961.71,9961.71,9961.71,9961.71,0],["2020-10-01",9961.71,9961.71,9961.71,9961.71,0],["2020-10-02",8498.8,8498.8,8498.8,8498.8,600],["2020-10-05",8498.8,8498.8,8498.8,8498.8,0],["2020-10-06",9056.1,9752.73,9056.1,9752.73,8000],["2020-10-07",9543.74,9543.74,9543.74,9543.74,0],["2020-10-08",9543.74,9543.74,9543.74,9543.74,0],["2020-10-09",9543.74,9543.74,9543.74,9543.74,0],["2020-10-12",9543.74,9543.74,9543.74,9543.74,0],["2020-10-13",9543.74,9543.74,9543.74,9543.74,0],["2020-10-14",9543.74,9543.74,9543.74,9543.74,0],["2020-10-15",9543.74,9543.74,9543.74,9543.74,0],["2020-10-16",9543.74,9543.74,9543.74,9543.74,0],["2020-10-19",9543.74,9543.74,9543.74,9543.74,0],["2020-10-20",9543.74,9543.74,9543.74,9543.74,0],["2020-10-21",9543.74,9543.74,9543.74,9543.74,0],["2020-10-22",9543.74,9543.74,9543.74,9543.74,0],["2020-10-23",9543.74,9543.74,9543.74,9543.74,0],["2020-10-26",9543.74,9543.74,9543.74,9543.74,0],["2020-10-27",9543.74,9543.74,9543.74,9543.74,0],["2020-10-28",9543.74,9543.74,9543.74,9543.74,0],["2020-10-29",9543.74,9543.74,9543.74,9543.74,0],["2020-10-30",9543.74,9543.74,9543.74,9543.74,0],["2020-11-02",9543.74,9543.74,9543.74,9543.74,0],["2020-11-03",9543.74,9543.74,9543.74,9543.74,0],["2020-11-04",9543.74,9543.74,9543.74,9543.74,0],["2020-11-05",9543.74,9543.74,9543.74,9543.74,0],["2020-11-06",9543.74,9543.74,9543.74,9543.74,0],["2020-11-09",9543.74,9543.74,9543.74,9543.74,0],["2020-11-10",9543.74,9543.74,9543.74,9543.74,0],["2020-11-11",9543.74,9543.74,9543.74,9543.74,0],["2020-11-12",9543.74,9543.74,9543.74,9543.74,0],["2020-11-13",9543.74,9543.74,9543.74,9543.74,0],["2020-11-16",9543.74,9543.74,9543.74,9543.74,0],["2020-11-17",9543.74,9543.74,9543.74,9543.74,0],["2020-11-18",9543.74,9543.74,9543.74,9543.74,0],["2020-11-19",9543.74,9543.74,9543.74,9543.74,0],["2020-11-20",9543.74,9543.74,9543.74,9543.74,0],["2020-11-23",10101.04,10101.04,10101.04,10101.04,100],["2020-11-24",11563.95,11563.95,11563.95,11563.95,100],["2020-11-25",11563.95,11563.95,11563.95,11563.95,0],["2020-11-26",11563.95,11563.95,11563.95,11563.95,0],["2020-11-27",11563.95,11563.95,11563.95,11563.95,0],["2020-11-30",11563.95,11563.95,11563.95,11563.95,0],["2020-12-01",11563.95,11563.95,11563.95,11563.95,0],["2020-12-02",11563.95,11563.95,11563.95,11563.95,0],["2020-12-03",11563.95,11563.95,11563.95,11563.95,0],["2020-12-04",11563.95,11563.95,11563.95,11563.95,0],["2020-12-07",11563.95,11563.95,11563.95,11563.95,0],["2020-12-08",11563.95,11563.95,11563.95,11563.95,0],["2020-12-09",11563.95,11563.95,11563.95,11563.95,0],["2020-12-10",11563.95,11563.95,11563.95,11563.95,0],["2020-12-11",11563.95,11563.95,11563.95,11563.95,0],["2020-12-14",13235.84,13235.84,13235.84,13235.84,100],["2020-12-15",13235.84,13235.84,13235.84,13235.84,0],["2020-12-16",15186.39,15186.39,15186.39,15186.39,100],["2020-12-17",15186.39,15186.39,15186.39,15186.39,0],["2020-12-18",15186.39,15186.39,15186.39,15186.39,0],["2020-12-21",17415.58,17415.58,17415.58,17415.58,100],["2020-12-22",17415.58,17415.58,17415.58,17415.58,0],["2020-12-23",17415.58,17415.58,17415.58,17415.58,0],["2020-12-24",17415.58,17415.58,17415.58,17415.58,0],["2020-12-25",17415.58,17415.58,17415.58,17415.58,0],["2020-12-28",17415.58,17415.58,17415.58,17415.58,0],["2020-12-29",17415.58,17415.58,17415.58,17415.58,0],["2020-12-30",17415.58,17415.58,17415.58,17415.58,0],["2020-12-31",17415.58,17415.58,17415.58,17415.58,0],["2021-01-04",17415.58,17415.58,17415.58,17415.58,0],["2021-01-05",17415.58,17415.58,17415.58,17415.58,0],["2021-01-06",17415.58,17415.58,17415.58,17415.58,8000],["2021-01-07",19993.09,19993.09,19993.09,19993.09,100],["2021-01-08",19993.09,19993.09,19993.09,19993.09,0],["2021-01-11",19993.09,19993.09,19993.09,19993.09,0],["2021-01-12",19993.09,19993.09,19993.09,19993.09,0],["2021-01-13",19993.09,19993.09,19993.09,19993.09,0],["2021-01-14",19993.09,19993.09,19993.09,19993.09,0],["2021-01-15",19993.09,19993.09,19993.09,19993.09,0],["2021-01-18",19993.09,19993.09,19993.09,19993.09,0],["2021-01-19",19993.09,19993.09,19993.09,19993.09,0],["2021-01-20",19993.09,19993.09,19993.09,19993.09,0],["2021-01-21",19993.09,19993.09,19993.09,19993.09,0],["2021-01-22",19993.09,19993.09,19993.09,19993.09,0],["2021-01-25",19993.09,19993.09,19993.09,19993.09,0],["2021-01-26",19993.09,19993.09,19993.09,19993.09,0],["2021-01-27",19993.09,19993.09,19993.09,19993.09,0],["2021-01-28",19993.09,19993.09,19993.09,19993.09,0],["2021-01-29",19993.09,19993.09,19993.09,19993.09,0],["2021-02-01",19993.09,19993.09,19993.09,19993.09,0],["2021-02-02",19993.09,19993.09,19993.09,19993.09,0],["2021-02-03",19993.09,19993.09,19993.09,19993.09,0],["2021-02-04",19993.09,19993.09,19993.09,19993.09,0],["2021-02-05",19993.09,19993.09,19993.09,19993.09,0],["2021-02-08",19993.09,19993.09,19993.09,19993.09,0],["2021-02-09",19993.09,19993.09,19993.09,19993.09,0],["2021-02-17",19993.09,19993.09,19993.09,19993.09,0],["2021-02-18",19993.09,19993.09,19993.09,19993.09,0],["2021-02-19",19993.09,19993.09,19993.09,19993.09,0],["2021-02-22",19993.09,19993.09,19993.09,19993.09,0],["2021-02-23",19993.09,19993.09,19993.09,19993.09,0],["2021-02-24",19993.09,19993.09,19993.09,19993.09,0],["2021-02-25",19993.09,19993.09,19993.09,19993.09,0],["2021-02-26",19993.09,19993.09,19993.09,19993.09,0],["2021-03-01",19993.09,19993.09,19993.09,19993.09,0],["2021-03-02",19993.09,19993.09,19993.09,19993.09,0],["2021-03-03",19993.09,19993.09,19993.09,19993.09,0],["2021-03-04",19993.09,19993.09,19993.09,19993.09,0],["2021-03-05",19993.09,19993.09,19993.09,19993.09,0],["2021-03-08",19993.09,19993.09,19993.09,19993.09,100],["2021-03-09",19993.09,19993.09,19993.09,19993.09,2800],["2021-03-10",19993.09,19993.09,19993.09,19993.09,0],["2021-03-11",19993.09,19993.09,19993.09,19993.09,0],["2021-03-12",19993.09,19993.09,19993.09,19993.09,0],["2021-03-15",19993.09,19993.09,19993.09,19993.09,1100],["2021-03-16",19993.09,19993.09,19993.09,19993.09,0],["2021-03-17",19993.09,19993.09,19993.09,19993.09,0],["2021-03-18",19993.09,19993.09,19993.09,19993.09,0],["2021-03-19",19993.09,19993.09,19993.09,19993.09,0],["2021-03-22",19993.09,19993.09,19993.09,19993.09,0],["2021-03-23",19993.09,19993.09,19993.09,19993.09,0],["2021-03-24",19993.09,19993.09,19993.09,19993.09,0],["2021-03-25",19993.09,19993.09,19993.09,19993.09,0],["2021-03-26",19993.09,19993.09,19993.09,19993.09,0],["2021-03-29",19993.09,19993.09,19993.09,19993.09,0],["2021-03-30",19993.09,19993.09,19993.09,19993.09,0],["2021-03-31",19993.09,19993.09,19993.09,19993.09,0],["2021-04-01",19993.09,19993.09,19993.09,19993.09,0],["2021-04-02",19993.09,19993.09,19993.09,19993.09,0],["2021-04-05",19993.09,19993.09,19993.09,19993.09,0],["2021-04-06",19993.09,19993.09,19993.09,19993.09,0],["2021-04-07",19993.09,19993.09,19993.09,19993.09,0],["2021-04-08",19993.09,19993.09,19993.09,19993.09,0],["2021-04-09",19993.09,19993.09,19993.09,19993.09,0],["2021-04-12",19993.09,19993.09,19993.09,19993.09,0],["2021-04-13",19993.09,19993.09,19993.09,19993.09,0],["2021-04-14",19993.09,19993.09,19993.09,19993.09,0],["2021-04-15",19993.09,19993.09,19993.09,19993.09,0],["2021-04-16",19993.09,19993.09,19993.09,19993.09,0],["2021-04-19",19993.09,19993.09,19993.09,19993.09,0],["2021-04-20",19993.09,19993.09,19993.09,19993.09,0],["2021-04-22",19993.09,19993.09,19993.09,19993.09,0],["2021-04-23",19993.09,19993.09,19993.09,19993.09,0],["2021-04-26",19993.09,19993.09,19993.09,19993.09,0],["2021-04-27",19993.09,19993.09,19993.09,19993.09,0],["2021-04-28",19993.09,19993.09,19993.09,19993.09,0],["2021-04-29",19993.09,19993.09,19993.09,19993.09,0],["2021-05-04",19993.09,19993.09,19993.09,19993.09,0],["2021-05-05",19993.09,19993.09,19993.09,19993.09,0],["2021-05-06",19993.09,19993.09,19993.09,19993.09,0],["2021-05-07",19993.09,19993.09,19993.09,19993.09,0],["2021-05-10",19993.09,19993.09,19993.09,19993.09,0],["2021-05-11",19993.09,19993.09,19993.09,19993.09,0],["2021-05-12",19993.09,19993.09,19993.09,19993.09,0],["2021-05-13",19993.09,19993.09,19993.09,19993.09,0],["2021-05-14",19993.09,19993.09,19993.09,19993.09,0],["2021-05-17",19993.09,19993.09,19993.09,19993.09,0],["2021-05-18",19993.09,19993.09,19993.09,19993.09,0],["2021-05-19",19993.09,19993.09,19993.09,19993.09,0],["2021-05-20",19993.09,19993.09,19993.09,19993.09,0],["2021-05-21",19993.09,19993.09,19993.09,19993.09,0],["2021-05-24",19993.09,19993.09,19993.09,19993.09,0],["2021-05-25",19993.09,19993.09,19993.09,19993.09,0],["2021-05-26",19993.09,19993.09,19993.09,19993.09,0],["2021-05-27",19993.09,19993.09,19993.09,19993.09,0],["2021-05-28",19993.09,19993.09,19993.09,19993.09,0],["2021-05-31",19993.09,19993.09,19993.09,19993.09,0],["2021-06-01",19993.09,19993.09,19993.09,19993.09,0],["2021-06-02",19993.09,19993.09,19993.09,19993.09,0],["2021-06-03",19993.09,19993.09,19993.09,19993.09,0],["2021-06-04",19993.09,19993.09,19993.09,19993.09,0],["2021-06-07",19993.09,19993.09,19993.09,19993.09,0],["2021-06-08",19993.09,19993.09,19993.09,19993.09,0],["2021-06-09",19993.09,19993.09,19993.09,19993.09,0],["2021-06-10",19993.09,19993.09,19993.09,19993.09,0],["2021-06-11",19993.09,19993.09,19993.09,19993.09,0],["2021-06-14",19993.09,19993.09,19993.09,19993.09,0],["2021-06-15",19993.09,19993.09,19993.09,19993.09,0],["2021-06-16",19993.09,19993.09,19993.09,19993.09,0],["2021-06-17",19993.09,19993.09,19993.09,19993.09,0],["2021-06-18",19993.09,19993.09,19993.09,19993.09,0],["2021-06-21",19993.09,19993.09,19993.09,19993.09,0],["2021-06-22",19993.09,19993.09,19993.09,19993.09,0],["2021-06-23",19993.09,19993.09,19993.09,19993.09,0],["2021-06-24",19993.09,19993.09,19993.09,19993.09,0],["2021-06-25",19993.09,19993.09,19993.09,19993.09,0],["2021-06-28",19993.09,19993.09,19993.09,19993.09,0],["2021-06-29",19993.09,19993.09,19993.09,19993.09,0],["2021-06-30",19993.09,19993.09,19993.09,19993.09,0],["2021-07-01",19993.09,19993.09,19993.09,19993.09,0],["2021-07-02",19993.09,19993.09,19993.09,19993.09,0],["2021-07-05",19993.09,19993.09,19993.09,19993.09,0],["2021-07-06",19993.09,19993.09,19993.09,19993.09,0],["2021-07-07",19993.09,19993.09,19993.09,19993.09,0],["2021-07-08",19993.09,19993.09,19993.09,19993.09,0],["2021-07-09",22952.35,22952.35,22952.35,22952.35,100],["2021-07-12",22952.35,22952.35,22952.35,22952.35,0],["2021-07-13",22952.35,22952.35,22952.35,22952.35,0],["2021-07-14",22952.35,22952.35,22952.35,22952.35,0],["2021-07-15",22952.35,22952.35,22952.35,22952.35,0],["2021-07-16",22952.35,22952.35,22952.35,22952.35,0],["2021-07-19",22952.35,22952.35,22952.35,22952.35,0],["2021-07-20",22952.35,22952.35,22952.35,22952.35,0],["2021-07-21",22952.35,22952.35,22952.35,22952.35,0],["2021-07-22",22952.35,22952.35,22952.35,22952.35,0],["2021-07-23",22952.35,22952.35,22952.35,22952.35,0],["2021-07-26",22952.35,22952.35,22952.35,22952.35,0],["2021-07-27",22952.35,22952.35,22952.35,22952.35,0],["2021-07-28",22952.35,22952.35,22952.35,22952.35,0],["2021-07-29",22952.35,22952.35,22952.35,22952.35,0],["2021-07-30",22952.35,22952.35,22952.35,22952.35,0],["2021-08-02",22952.35,22952.35,22952.35,22952.35,0],["2021-08-03",22952.35,22952.35,22952.35,22952.35,0],["2021-08-04",22952.35,22952.35,22952.35,22952.35,0],["2021-08-05",22952.35,22952.35,22952.35,22952.35,0],["2021-08-06",22952.35,22952.35,22952.35,22952.35,0],["2021-08-09",22952.35,22952.35,22952.35,22952.35,0],["2021-08-10",22952.35,22952.35,22952.35,22952.35,0],["2021-08-11",22952.35,22952.35,22952.35,22952.35,0],["2021-08-12",22952.35,22952.35,22952.35,22952.35,0],["2021-08-13",22952.35,22952.35,22952.35,22952.35,0],["2021-08-16",22952.35,22952.35,22952.35,22952.35,0],["2021-08-17",22952.35,22952.35,22952.35,22952.35,0],["2021-08-18",22952.35,22952.35,22952.35,22952.35,0],["2021-08-19",22952.35,22952.35,22952.35,22952.35,0],["2021-08-20",22952.35,22952.35,22952.35,22952.35,0],["2021-08-23",22952.35,22952.35,22952.35,22952.35,0],["2021-08-24",22952.35,22952.35,22952.35,22952.35,0],["2021-08-25",22952.35,22952.35,22952.35,22952.35,0],["2021-08-26",22952.35,22952.35,22952.35,22952.35,0],["2021-08-27",22952.35,22952.35,22952.35,22952.35,0],["2021-08-30",22952.35,22952.35,22952.35,22952.35,0],["2021-08-31",22952.35,22952.35,22952.35,22952.35,0],["2021-09-01",22952.35,22952.35,22952.35,22952.35,0],["2021-09-06",22952.35,22952.35,22952.35,22952.35,0],["2021-09-07",22952.35,22952.35,22952.35,22952.35,0],["2021-09-08",22952.35,22952.35,22952.35,22952.35,0],["2021-09-09",22952.35,22952.35,22952.35,22952.35,0],["2021-09-10",22952.35,22952.35,22952.35,22952.35,0],["2021-09-13",22952.35,22952.35,22952.35,22952.35,0],["2021-09-14",22952.35,22952.35,22952.35,22952.35,0],["2021-09-15",22952.35,22952.35,22952.35,22952.35,0],["2021-09-16",22952.35,22952.35,22952.35,22952.35,0],["2021-09-17",22952.35,22952.35,22952.35,22952.35,0],["2021-09-20",22952.35,22952.35,22952.35,22952.35,0],["2021-09-21",22952.35,22952.35,22952.35,22952.35,0],["2021-09-22",22952.35,22952.35,22952.35,22952.35,0],["2021-09-23",22952.35,22952.35,22952.35,22952.35,0],["2021-09-24",22952.35,22952.35,22952.35,22952.35,0],["2021-09-27",22952.35,22952.35,22952.35,22952.35,0],["2021-09-28",22952.35,22952.35,22952.35,22952.35,0],["2021-09-29",22952.35,22952.35,22952.35,22952.35,0],["2021-09-30",22952.35,22952.35,22952.35,22952.35,700],["2021-10-01",22952.35,22952.35,22952.35,22952.35,0],["2021-10-04",22952.35,22952.35,22952.35,22952.35,0],["2021-10-05",22952.35,22952.35,22952.35,22952.35,0],["2021-10-06",22952.35,22952.35,22952.35,22952.35,0],["2021-10-07",22952.35,22952.35,22952.35,22952.35,0],["2021-10-08",22952.35,22952.35,22952.35,22952.35,0],["2021-10-11",22952.35,22952.35,22952.35,22952.35,0],["2021-10-12",22952.35,22952.35,22952.35,22952.35,0],["2021-10-13",22952.35,22952.35,22952.35,22952.35,0],["2021-10-14",22952.35,22952.35,22952.35,22952.35,0],["2021-10-15",22952.35,22952.35,22952.35,22952.35,0],["2021-10-18",22952.35,22952.35,22952.35,22952.35,0],["2021-10-19",22952.35,22952.35,22952.35,22952.35,0],["2021-10-20",22952.35,22952.35,22952.35,22952.35,0],["2021-10-21",22952.35,22952.35,22952.35,22952.35,0],["2021-10-22",22952.35,22952.35,22952.35,22952.35,0],["2021-10-25",22952.35,22952.35,22952.35,22952.35,0],["2021-10-26",22952.35,22952.35,22952.35,22952.35,0],["2021-10-27",22952.35,22952.35,22952.35,22952.35,0],["2021-10-28",22952.35,22952.35,22952.35,22952.35,0],["2021-10-29",22952.35,22952.35,22952.35,22952.35,0],["2021-11-01",22952.35,22952.35,22952.35,22952.35,0],["2021-11-02",22952.35,22952.35,22952.35,22952.35,0],["2021-11-03",22952.35,22952.35,22952.35,22952.35,0],["2021-11-04",22952.35,22952.35,22952.35,22952.35,0],["2021-11-05",22952.35,22952.35,22952.35,22952.35,0],["2021-11-08",22952.35,22952.35,22952.35,22952.35,0],["2021-11-09",22952.35,22952.35,22952.35,22952.35,0],["2021-11-10",13785.85,14435.44,13785.85,14435.44,1800],["2021-11-11",12125.77,12125.77,12125.77,12125.77,100],["2021-11-12",10537.87,12270.13,10537.87,12270.13,300],["2021-11-15",11764.89,11764.89,11764.89,11764.89,300],["2021-11-16",11764.89,11764.89,11764.89,11764.89,0],["2021-11-17",10176.99,11837.06,10176.99,11837.06,200],["2021-11-18",11115.29,11115.29,10465.7,10465.7,800],["2021-11-19",10826.58,10826.58,10826.58,10826.58,0],["2021-11-22",10826.58,10826.58,10826.58,10826.58,0],["2021-11-23",10176.99,10176.99,10176.99,10176.99,100],["2021-11-24",11692.71,11692.71,11692.71,11692.71,600],["2021-11-25",13424.96,13424.96,10176.99,10321.34,300],["2021-11-26",11476.18,11476.18,9743.92,11331.82,1000],["2021-11-29",9671.75,11331.82,9671.75,11331.82,400],["2021-11-30",10898.76,10898.76,10898.76,10898.76,0],["2021-12-01",10898.76,10898.76,10898.76,10898.76,0],["2021-12-02",10898.76,10898.76,10898.76,10898.76,0],["2021-12-03",10176.99,10176.99,10176.99,10176.99,100],["2021-12-06",10176.99,10176.99,10176.99,10176.99,0],["2021-12-07",10176.99,10176.99,10176.99,10176.99,0],["2021-12-08",10176.99,10176.99,10176.99,10176.99,0],["2021-12-09",10176.99,10176.99,10176.99,10176.99,0],["2021-12-10",10176.99,10176.99,10176.99,10176.99,0],["2021-12-13",10176.99,10176.99,10176.99,10176.99,0],["2021-12-14",11692.71,11692.71,11692.71,11692.71,100],["2021-12-15",11692.71,11692.71,11692.71,11692.71,0],["2021-12-16",10104.81,10104.81,10104.81,10104.81,100],["2021-12-17",10104.81,10104.81,10104.81,10104.81,0],["2021-12-20",10104.81,10104.81,10104.81,10104.81,0],["2021-12-21",8589.09,11620.53,8589.09,11187.47,500],["2021-12-22",11548.35,11548.35,11548.35,11548.35,300],["2021-12-23",9816.1,11909.24,9816.1,11909.24,200],["2021-12-24",10898.76,10898.76,10898.76,10898.76,0],["2021-12-27",10898.76,10898.76,10898.76,10898.76,0],["2021-12-28",10898.76,10898.76,10898.76,10898.76,0],["2021-12-29",10898.76,10898.76,10898.76,10898.76,0],["2021-12-30",12486.66,12486.66,12270.13,12270.13,200],["2021-12-31",14218.91,14218.91,12414.48,12414.48,800],["2022-01-04",14940.68,14940.68,11043.11,11043.11,800],["2022-01-05",15951.16,15951.16,11909.24,13858.03,300],["2022-01-06",12270.13,12270.13,12270.13,12270.13,100],["2022-01-07",14074.56,14074.56,10537.87,11331.82,300],["2022-01-10",13713.67,13713.67,10249.16,10249.16,200],["2022-01-11",13713.67,13713.67,10321.34,10321.34,200],["2022-01-12",13713.67,13713.67,13713.67,13713.67,100],["2022-01-13",13713.67,13713.67,13713.67,13713.67,0],["2022-01-14",13713.67,13713.67,13713.67,13713.67,100],["2022-01-17",13713.67,13713.67,13713.67,13713.67,0],["2022-01-18",15734.63,15734.63,15157.22,15157.22,200],["2022-01-19",15445.92,15445.92,15445.92,15445.92,0],["2022-01-20",13136.25,13136.25,13136.25,13136.25,100],["2022-01-21",15085.04,15085.04,15085.04,15085.04,100],["2022-01-24",15085.04,15085.04,15085.04,15085.04,0],["2022-01-25",12847.54,12847.54,12847.54,12847.54,600],["2022-01-26",12847.54,12847.54,12847.54,12847.54,0],["2022-01-27",14724.15,14724.15,14724.15,14724.15,100],["2022-01-28",14435.44,14435.44,14435.44,14435.44,100],["2022-02-07",16384.23,16384.23,16384.23,16384.23,100],["2022-02-08",16384.23,16384.23,16384.23,16384.23,0],["2022-02-09",13930.2,13930.2,13930.2,13930.2,300],["2022-02-10",15951.16,15951.16,12414.48,12414.48,200],["2022-02-11",14218.91,14218.91,14218.91,14218.91,0],["2022-02-14",14218.91,14218.91,14218.91,14218.91,0],["2022-02-15",14218.91,14218.91,14218.91,14218.91,0],["2022-02-16",14218.91,14218.91,14218.91,14218.91,0],["2022-02-17",14218.91,14218.91,14218.91,14218.91,0],["2022-02-18",14218.91,14218.91,14218.91,14218.91,0],["2022-02-21",14218.91,14218.91,14218.91,14218.91,0],["2022-02-22",14218.91,14218.91,14218.91,14218.91,0],["2022-02-23",14218.91,14218.91,14218.91,14218.91,0],["2022-02-24",12125.77,12125.77,12125.77,12125.77,100],["2022-02-25",12125.77,12125.77,12125.77,12125.77,0],["2022-02-28",11692.71,11692.71,10321.34,10321.34,200],["2022-03-01",9599.57,9599.57,9599.57,9599.57,100],["2022-03-02",9671.75,9671.75,9599.57,9599.57,700],["2022-03-03",9671.75,9671.75,9671.75,9671.75,100],["2022-03-04",10826.58,10826.58,10826.58,10826.58,200],["2022-03-07",10826.58,10826.58,10826.58,10826.58,0],["2022-03-08",10826.58,10826.58,10826.58,10826.58,400],["2022-03-09",10826.58,10826.58,10826.58,10826.58,0],["2022-03-10",10970.94,10970.94,10970.94,10970.94,100],["2022-03-11",10970.94,10970.94,10970.94,10970.94,0],["2022-03-14",10970.94,10970.94,10970.94,10970.94,0],["2022-03-15",10970.94,10970.94,10970.94,10970.94,0],["2022-03-16",10970.94,10970.94,10970.94,10970.94,0],["2022-03-17",10970.94,10970.94,10970.94,10970.94,0],["2022-03-18",10970.94,10970.94,10970.94,10970.94,0],["2022-03-21",10970.94,10970.94,10970.94,10970.94,0],["2022-03-22",10970.94,10970.94,10970.94,10970.94,0],["2022-03-23",10970.94,10970.94,10970.94,10970.94,0],["2022-03-24",10970.94,10970.94,10970.94,10970.94,0],["2022-03-25",10970.94,10970.94,10970.94,10970.94,100],["2022-03-28",10970.94,10970.94,10970.94,10970.94,0],["2022-03-29",12558.84,12558.84,12414.48,12414.48,200],["2022-03-30",12486.66,12486.66,12486.66,12486.66,0],["2022-03-31",12486.66,12486.66,12486.66,12486.66,0],["2022-04-01",12486.66,12486.66,12486.66,12486.66,0],["2022-04-04",12197.95,12197.95,12197.95,12197.95,600],["2022-04-05",12197.95,12197.95,12197.95,12197.95,0],["2022-04-06",12197.95,12197.95,12197.95,12197.95,0],["2022-04-07",12197.95,12197.95,12197.95,12197.95,0],["2022-04-08",12197.95,12197.95,12197.95,12197.95,0],["2022-04-12",12197.95,12197.95,12197.95,12197.95,0],["2022-04-13",12197.95,12197.95,12197.95,12197.95,0],["2022-04-14",12270.13,12270.13,12270.13,12270.13,500],["2022-04-15",12270.13,12270.13,12270.13,12270.13,0],["2022-04-18",12270.13,12270.13,12270.13,12270.13,1000],["2022-04-19",12270.13,12270.13,12270.13,12270.13,400],["2022-04-20",12270.13,12270.13,12270.13,12270.13,0],["2022-04-21",12270.13,12270.13,12270.13,12270.13,0],["2022-04-22",12270.13,12270.13,12270.13,12270.13,200],["2022-04-25",12270.13,12270.13,12270.13,12270.13,100],["2022-04-26",12270.13,12270.13,12270.13,12270.13,0],["2022-04-27",12270.13,12270.13,12270.13,12270.13,0],["2022-04-28",12270.13,12270.13,12270.13,12270.13,0],["2022-04-29",12270.13,12342.3,12270.13,12342.3,1200],["2022-05-04",12270.13,12270.13,12270.13,12270.13,0],["2022-05-05",14074.56,14074.56,12631.01,12631.01,600],["2022-05-06",12847.54,12847.54,12847.54,12847.54,0],["2022-05-09",14435.44,14435.44,14435.44,14435.44,100],["2022-05-10",14435.44,14435.44,14435.44,14435.44,0],["2022-05-11",14435.44,14435.44,14435.44,14435.44,0],["2022-05-12",14435.44,14435.44,14435.44,14435.44,0],["2022-05-13",14435.44,14435.44,14435.44,14435.44,0],["2022-05-16",14435.44,14435.44,14435.44,14435.44,0],["2022-05-17",14435.44,14435.44,14435.44,14435.44,0],["2022-05-18",14435.44,14435.44,14435.44,14435.44,0],["2022-05-19",14435.44,14435.44,14435.44,14435.44,0],["2022-05-20",14435.44,14435.44,14435.44,14435.44,0],["2022-05-23",14435.44,14435.44,14435.44,14435.44,0],["2022-05-24",14435.44,14435.44,14435.44,14435.44,0],["2022-05-25",14435.44,14435.44,14435.44,14435.44,0],["2022-05-26",14435.44,14435.44,14435.44,14435.44,0],["2022-05-27",14435.44,14435.44,14435.44,14435.44,0],["2022-05-30",14435.44,14435.44,14435.44,14435.44,0],["2022-05-31",14435.44,14435.44,14435.44,14435.44,0],["2022-06-01",14435.44,14435.44,14435.44,14435.44,0],["2022-06-02",14435.44,14435.44,14435.44,14435.44,0],["2022-06-03",14435.44,14435.44,14435.44,14435.44,0],["2022-06-06",14435.44,14435.44,14435.44,14435.44,0],["2022-06-07",14435.44,14435.44,14435.44,14435.44,0],["2022-06-08",14435.44,14435.44,14435.44,14435.44,0],["2022-06-09",12308.11,12308.11,12308.11,12308.11,200],["2022-06-10",12308.11,12308.11,12308.11,12308.11,600],["2022-06-13",14055.56,14055.56,14055.56,14055.56,100],["2022-06-14",14055.56,14055.56,14055.56,14055.56,0],["2022-06-15",15195.2,15195.2,15195.2,15195.2,100],["2022-06-16",15195.2,15195.2,15195.2,15195.2,0],["2022-06-17",15954.96,15954.96,15954.96,15954.96,100],["2022-06-20",15954.96,15954.96,15954.96,15954.96,0],["2022-06-21",15954.96,15954.96,15954.96,15954.96,0],["2022-06-22",16714.72,16714.72,16714.72,16714.72,100],["2022-06-23",16714.72,16714.72,16714.72,16714.72,0],["2022-06-24",16714.72,16714.72,16714.72,16714.72,0],["2022-06-27",19221.93,19221.93,19221.93,19221.93,100],["2022-06-28",19221.93,19221.93,19221.93,19221.93,0],["2022-06-29",19221.93,19221.93,19221.93,19221.93,0],["2022-06-30",19221.93,19221.93,19221.93,19221.93,0],["2022-07-01",19753.76,19753.76,19753.76,19753.76,500],["2022-07-04",19753.76,19753.76,19753.76,19753.76,0],["2022-07-05",19753.76,19753.76,19753.76,19753.76,0],["2022-07-06",19753.76,19753.76,19753.76,19753.76,0],["2022-07-07",19753.76,19753.76,19753.76,19753.76,0],["2022-07-08",19753.76,19753.76,19753.76,19753.76,14400],["2022-07-11",19753.76,19753.76,19753.76,19753.76,0],["2022-07-12",19753.76,19753.76,19753.76,19753.76,0],["2022-07-13",19753.76,19753.76,19753.76,19753.76,0],["2022-07-14",19753.76,19753.76,19753.76,19753.76,0],["2022-07-15",19753.76,19753.76,19753.76,19753.76,0],["2022-07-18",19753.76,19753.76,19753.76,19753.76,0],["2022-07-19",19753.76,19753.76,19753.76,19753.76,0],["2022-07-20",19753.76,19753.76,19753.76,19753.76,0],["2022-07-21",19753.76,19753.76,19753.76,19753.76,0],["2022-07-22",19753.76,19753.76,19753.76,19753.76,0],["2022-07-25",19753.76,19753.76,19753.76,19753.76,0],["2022-07-26",19753.76,19753.76,19753.76,19753.76,0],["2022-07-27",19753.76,19753.76,19753.76,19753.76,0],["2022-07-28",19753.76,19753.76,19753.76,19753.76,0],["2022-07-29",19753.76,19753.76,19753.76,19753.76,0],["2022-08-01",19753.76,19753.76,19753.76,19753.76,0],["2022-08-02",19753.76,19753.76,19753.76,19753.76,0],["2022-08-03",19753.76,19753.76,19753.76,19753.76,0],["2022-08-04",19753.76,19753.76,19753.76,19753.76,0],["2022-08-05",22716.83,22716.83,22716.83,22716.83,100],["2022-08-08",22716.83,22716.83,22716.83,22716.83,0],["2022-08-09",22716.83,22716.83,22716.83,22716.83,0],["2022-08-10",22716.83,22716.83,22716.83,22716.83,0],["2022-08-11",22716.83,22716.83,22716.83,22716.83,0],["2022-08-12",22716.83,22716.83,22716.83,22716.83,0],["2022-08-15",22716.83,22716.83,22716.83,22716.83,0],["2022-08-16",22716.83,22716.83,22716.83,22716.83,0],["2022-08-17",22716.83,22716.83,22716.83,22716.83,0],["2022-08-18",22716.83,22716.83,22716.83,22716.83,0],["2022-08-19",22716.83,22716.83,22716.83,22716.83,0],["2022-08-22",22716.83,22716.83,22716.83,22716.83,0],["2022-08-23",22716.83,22716.83,22716.83,22716.83,0],["2022-08-24",22716.83,22716.83,22716.83,22716.83,0],["2022-08-25",22716.83,22716.83,22716.83,22716.83,0],["2022-08-26",22716.83,22716.83,22716.83,22716.83,0],["2022-08-29",22716.83,22716.83,22716.83,22716.83,0],["2022-08-30",22716.83,22716.83,22716.83,22716.83,0],["2022-08-31",22716.83,22716.83,22716.83,22716.83,0],["2022-09-05",22716.83,22716.83,22716.83,22716.83,0],["2022-09-06",22716.83,22716.83,22716.83,22716.83,0],["2022-09-07",22716.83,22716.83,22716.83,22716.83,0],["2022-09-08",22716.83,22716.83,22716.83,22716.83,0],["2022-09-09",22716.83,22716.83,22716.83,22716.83,0],["2022-09-12",22716.83,22716.83,22716.83,22716.83,0],["2022-09-13",22716.83,22716.83,22716.83,22716.83,0],["2022-09-14",22716.83,22716.83,22716.83,22716.83,0],["2022-09-15",22716.83,22716.83,22716.83,22716.83,0],["2022-09-16",22716.83,22716.83,22716.83,22716.83,0],["2022-09-19",22716.83,22716.83,22716.83,22716.83,0],["2022-09-20",22716.83,22716.83,22716.83,22716.83,0],["2022-09-21",22716.83,22716.83,22716.83,22716.83,0],["2022-09-22",22716.83,22716.83,22716.83,22716.83,0],["2022-09-23",22716.83,22716.83,22716.83,22716.83,0],["2022-09-26",22716.83,22716.83,22716.83,22716.83,0],["2022-09-27",22640.85,22640.85,22640.85,22640.85,100],["2022-09-28",22640.85,22640.85,22640.85,22640.85,0],["2022-09-29",22640.85,22640.85,22640.85,22640.85,15125],["2022-09-30",22640.85,22640.85,22640.85,22640.85,0],["2022-10-03",22640.85,22640.85,22640.85,22640.85,0],["2022-10-04",22640.85,22640.85,22640.85,22640.85,0],["2022-10-05",22640.85,22640.85,22640.85,22640.85,0],["2022-10-06",22640.85,22640.85,22640.85,22640.85,0],["2022-10-07",22640.85,22640.85,22640.85,22640.85,0],["2022-10-10",22640.85,22640.85,22640.85,22640.85,0],["2022-10-11",22640.85,22640.85,22640.85,22640.85,0],["2022-10-12",22640.85,22640.85,22640.85,22640.85,0],["2022-10-13",22640.85,22640.85,22640.85,22640.85,0],["2022-10-14",22640.85,22640.85,22640.85,22640.85,0],["2022-10-17",22640.85,22640.85,22640.85,22640.85,0],["2022-10-18",22640.85,22640.85,22640.85,22640.85,0],["2022-10-19",22640.85,22640.85,22640.85,22640.85,0],["2022-10-20",22640.85,22640.85,22640.85,22640.85,0],["2022-10-21",22640.85,22640.85,22640.85,22640.85,0],["2022-10-24",22640.85,22640.85,22640.85,22640.85,0],["2022-10-25",22640.85,22640.85,22640.85,22640.85,0],["2022-10-26",22640.85,22640.85,22640.85,22640.85,0],["2022-10-27",22640.85,22640.85,22640.85,22640.85,0],["2022-10-28",22640.85,22640.85,22640.85,22640.85,0],["2022-10-31",22640.85,22640.85,22640.85,22640.85,0],["2022-11-01",22640.85,22640.85,22640.85,22640.85,0],["2022-11-02",22640.85,22640.85,22640.85,22640.85,0],["2022-11-03",22640.85,22640.85,22640.85,22640.85,0],["2022-11-04",22640.85,22640.85,22640.85,22640.85,0],["2022-11-07",22640.85,22640.85,22640.85,22640.85,0],["2022-11-08",22640.85,22640.85,22640.85,22640.85,0],["2022-11-09",22640.85,22640.85,22640.85,22640.85,0],["2022-11-10",22640.85,22640.85,22640.85,22640.85,0],["2022-11-11",22640.85,22640.85,22640.85,22640.85,0],["2022-11-14",22640.85,22640.85,22640.85,22640.85,0],["2022-11-15",22640.85,22640.85,22640.85,22640.85,0],["2022-11-16",22640.85,22640.85,22640.85,22640.85,0],["2022-11-17",22640.85,22640.85,22640.85,22640.85,0],["2022-11-18",22640.85,22640.85,22640.85,22640.85,0],["2022-11-21",22640.85,22640.85,22640.85,22640.85,0],["2022-11-22",22640.85,22640.85,22640.85,22640.85,0],["2022-11-23",22640.85,22640.85,22640.85,22640.85,0],["2022-11-24",22640.85,22640.85,22640.85,22640.85,0],["2022-11-25",22640.85,22640.85,22640.85,22640.85,0],["2022-11-28",22640.85,22640.85,22640.85,22640.85,0],["2022-11-29",22640.85,22640.85,22640.85,22640.85,0],["2022-11-30",22640.85,22640.85,22640.85,22640.85,0],["2022-12-01",22640.85,22640.85,22640.85,22640.85,0],["2022-12-02",22640.85,22640.85,22640.85,22640.85,0],["2022-12-05",22640.85,22640.85,22640.85,22640.85,0],["2022-12-06",21957.07,21957.07,21957.07,21957.07,100],["2022-12-07",21957.07,21957.07,21957.07,21957.07,28685],["2022-12-08",21957.07,21957.07,21957.07,21957.07,0],["2022-12-09",21957.07,21957.07,21957.07,21957.07,0],["2022-12-12",21957.07,21957.07,21957.07,21957.07,0],["2022-12-13",21957.07,21957.07,21957.07,21957.07,0],["2022-12-14",21957.07,21957.07,21957.07,21957.07,0],["2022-12-15",21957.07,21957.07,21957.07,21957.07,0],["2022-12-16",21957.07,21957.07,21957.07,21957.07,0],["2022-12-19",21957.07,21957.07,21957.07,21957.07,0],["2022-12-20",21957.07,21957.07,21957.07,21957.07,0],["2022-12-21",21957.07,21957.07,21957.07,21957.07,0],["2022-12-22",21957.07,21957.07,21957.07,21957.07,0],["2022-12-23",21957.07,21957.07,21957.07,21957.07,0],["2022-12-26",21957.07,21957.07,21957.07,21957.07,0],["2022-12-27",21957.07,21957.07,21957.07,21957.07,0],["2022-12-28",21957.07,21957.07,21957.07,21957.07,0],["2022-12-29",21957.07,21957.07,21957.07,21957.07,0],["2022-12-30",21957.07,21957.07,21957.07,21957.07,0],["2023-01-03",21957.07,21957.07,21957.07,21957.07,0],["2023-01-04",21957.07,21957.07,21957.07,21957.07,0],["2023-01-05",21957.07,21957.07,21957.07,21957.07,0],["2023-01-06",21957.07,21957.07,21957.07,21957.07,0],["2023-01-09",21957.07,21957.07,21957.07,21957.07,0],["2023-01-10",21957.07,21957.07,21957.07,21957.07,0],["2023-01-11",21957.07,21957.07,21957.07,21957.07,0],["2023-01-12",21957.07,21957.07,21957.07,21957.07,0],["2023-01-13",21957.07,21957.07,21957.07,21957.07,0],["2023-01-16",21957.07,21957.07,21957.07,21957.07,0],["2023-01-17",21957.07,21957.07,21957.07,21957.07,0],["2023-01-18",21957.07,21957.07,21957.07,21957.07,0],["2023-01-19",21957.07,21957.07,21957.07,21957.07,0],["2023-01-27",21957.07,21957.07,21957.07,21957.07,0],["2023-01-30",21957.07,21957.07,21957.07,21957.07,0],["2023-01-31",13219.83,13219.83,13219.83,13219.83,1200],["2023-02-01",13219.83,13219.83,13219.83,13219.83,0],["2023-02-02",13219.83,13219.83,13219.83,13219.83,0],["2023-02-03",13219.83,13219.83,13219.83,13219.83,0],["2023-02-06",13219.83,13219.83,13219.83,13219.83,0],["2023-02-07",11244.45,11244.45,11244.45,11244.45,100],["2023-02-08",11244.45,11244.45,11244.45,11244.45,0],["2023-02-09",11244.45,11244.45,11244.45,11244.45,0],["2023-02-10",11244.45,11244.45,11244.45,11244.45,0],["2023-02-13",11244.45,11244.45,11244.45,11244.45,0],["2023-02-14",11244.45,11244.45,11244.45,11244.45,0],["2023-02-15",11244.45,11244.45,11244.45,11244.45,0],["2023-02-16",9724.93,9724.93,9724.93,9724.93,1000],["2023-02-17",8281.39,8281.39,8281.39,8281.39,100],["2023-02-20",8281.39,8281.39,8281.39,8281.39,0],["2023-02-21",8281.39,8281.39,8281.39,8281.39,0],["2023-02-22",8281.39,8281.39,8281.39,8281.39,0],["2023-02-23",8281.39,8281.39,8281.39,8281.39,0],["2023-02-24",8281.39,8281.39,8281.39,8281.39,0],["2023-02-27",8281.39,8281.39,8281.39,8281.39,0],["2023-02-28",8281.39,8281.39,8281.39,8281.39,0],["2023-03-01",8281.39,8281.39,8281.39,8281.39,0],["2023-03-02",8281.39,8281.39,8281.39,8281.39,0],["2023-03-03",8281.39,8281.39,8281.39,8281.39,0],["2023-03-06",8281.39,8281.39,8281.39,8281.39,0],["2023-03-07",8281.39,8281.39,8281.39,8281.39,0],["2023-03-08",8281.39,8281.39,8281.39,8281.39,0],["2023-03-09",8281.39,8281.39,8281.39,8281.39,0],["2023-03-10",8281.39,8281.39,8281.39,8281.39,0],["2023-03-13",8281.39,8281.39,8281.39,8281.39,0],["2023-03-14",8281.39,8281.39,8281.39,8281.39,0],["2023-03-15",8281.39,8281.39,8281.39,8281.39,0],["2023-03-16",8281.39,8281.39,8281.39,8281.39,0],["2023-03-17",8281.39,8281.39,8281.39,8281.39,0],["2023-03-20",8281.39,8281.39,8281.39,8281.39,0],["2023-03-21",9497.0,9497.0,9497.0,9497.0,100],["2023-03-22",10864.57,10864.57,10864.57,10864.57,1300],["2023-03-23",10864.57,10864.57,10864.57,10864.57,0],["2023-03-24",10864.57,10864.57,10864.57,10864.57,0],["2023-03-27",10864.57,10864.57,10864.57,10864.57,100],["2023-03-28",9497.0,9497.0,9497.0,9497.0,800],["2023-03-29",9497.0,9497.0,9497.0,9497.0,0],["2023-03-30",9497.0,9497.0,9497.0,9497.0,0],["2023-03-31",9497.0,9497.0,9497.0,9497.0,0],["2023-04-03",9497.0,9497.0,9497.0,9497.0,0],["2023-04-04",9497.0,9497.0,9497.0,9497.0,0],["2023-04-05",9117.12,9117.12,9117.12,9117.12,100],["2023-04-06",9117.12,9117.12,9117.12,9117.12,0],["2023-04-07",9117.12,9117.12,9117.12,9117.12,0],["2023-04-10",9117.12,9117.12,9117.12,9117.12,0],["2023-04-11",9117.12,9117.12,9117.12,9117.12,0],["2023-04-12",9117.12,9117.12,9117.12,9117.12,0],["2023-04-13",9117.12,9117.12,9117.12,9117.12,0],["2023-04-14",9117.12,9117.12,9117.12,9117.12,0],["2023-04-17",9117.12,9117.12,9117.12,9117.12,0],["2023-04-18",9117.12,9117.12,9117.12,9117.12,0],["2023-04-19",9117.12,9117.12,9117.12,9117.12,0],["2023-04-20",9117.12,9117.12,9117.12,9117.12,0],["2023-04-21",9117.12,9117.12,9117.12,9117.12,0],["2023-04-24",9648.95,9648.95,9648.95,9648.95,100],["2023-04-25",9648.95,9648.95,9648.95,9648.95,0],["2023-04-26",9648.95,9648.95,9648.95,9648.95,0],["2023-04-27",9648.95,9648.95,9648.95,9648.95,0],["2023-04-28",9648.95,9648.95,9648.95,9648.95,0],["2023-05-04",9648.95,9648.95,9648.95,9648.95,0],["2023-05-05",9648.95,9648.95,9648.95,9648.95,0],["2023-05-08",9648.95,9648.95,9648.95,9648.95,0],["2023-05-09",9648.95,9648.95,9648.95,9648.95,0],["2023-05-10",9648.95,9648.95,9648.95,9648.95,0],["2023-05-11",9648.95,9648.95,9648.95,9648.95,0],["2023-05-12",9648.95,9648.95,9648.95,9648.95,0],["2023-05-15",9648.95,9648.95,9648.95,9648.95,0],["2023-05-16",9648.95,9648.95,9648.95,9648.95,0],["2023-05-17",9648.95,9648.95,9648.95,9648.95,0],["2023-05-18",10028.83,10028.83,10028.83,10028.83,300],["2023-05-19",10028.83,10028.83,10028.83,10028.83,0],["2023-05-22",10028.83,10028.83,10028.83,10028.83,0],["2023-05-23",10028.83,10028.83,10028.83,10028.83,0],["2023-05-24",10028.83,10028.83,10028.83,10028.83,0],["2023-05-25",10028.83,10028.83,10028.83,10028.83,0],["2023-05-26",10028.83,10028.83,10028.83,10028.83,0],["2023-05-29",9453.41,9453.41,9453.41,9453.41,300],["2023-05-30",9453.41,9453.41,9453.41,9453.41,0],["2023-05-31",9453.41,9453.41,9453.41,9453.41,0],["2023-06-01",9453.41,9453.41,9453.41,9453.41,0],["2023-06-02",9453.41,9453.41,9453.41,9453.41,0],["2023-06-05",9453.41,9453.41,9453.41,9453.41,0],["2023-06-06",9453.41,9453.41,9453.41,9453.41,0],["2023-06-07",9453.41,9453.41,9453.41,9453.41,0],["2023-06-08",9453.41,9453.41,9453.41,9453.41,0],["2023-06-09",9453.41,9453.41,9453.41,9453.41,0],["2023-06-12",9453.41,9453.41,9453.41,9453.41,0],["2023-06-13",9453.41,9453.41,9453.41,9453.41,0],["2023-06-14",9453.41,9453.41,9453.41,9453.41,0],["2023-06-15",9453.41,9453.41,9453.41,9453.41,0],["2023-06-16",9453.41,9453.41,9453.41,9453.41,0],["2023-06-19",9453.41,9453.41,9453.41,9453.41,0],["2023-06-20",9453.41,9453.41,9453.41,9453.41,0],["2023-06-21",9453.41,9453.41,9453.41,9453.41,0],["2023-06-22",9453.41,9453.41,9453.41,9453.41,0],["2023-06-23",9453.41,9453.41,9453.41,9453.41,0],["2023-06-26",9864.43,9864.43,9864.43,9864.43,500],["2023-06-27",9864.43,9864.43,9864.43,9864.43,0],["2023-06-28",9864.43,9864.43,9864.43,9864.43,0],["2023-06-29",9864.43,9864.43,9864.43,9864.43,0],["2023-06-30",11261.89,11261.89,11179.68,11179.68,300],["2023-07-03",9864.43,9864.43,9864.43,9864.43,100],["2023-07-04",9864.43,9864.43,9864.43,9864.43,0],["2023-07-05",9864.43,9864.43,9864.43,9864.43,0],["2023-07-06",9864.43,9864.43,9864.43,9864.43,0],["2023-07-07",9946.63,9946.63,9946.63,9946.63,100],["2023-07-10",9946.63,9946.63,9946.63,9946.63,0],["2023-07-11",9946.63,9946.63,9946.63,9946.63,0],["2023-07-12",9946.63,9946.63,9946.63,9946.63,0],["2023-07-13",9946.63,9946.63,9946.63,9946.63,0],["2023-07-14",11097.48,11097.48,11097.48,11097.48,100],["2023-07-17",11097.48,11097.48,11097.48,11097.48,0],["2023-07-18",11097.48,11097.48,11097.48,11097.48,0],["2023-07-19",11097.48,11097.48,11097.48,11097.48,0],["2023-07-20",11097.48,11097.48,11097.48,11097.48,0],["2023-07-21",11097.48,11097.48,11097.48,11097.48,0],["2023-07-24",10686.46,10686.46,10686.46,10686.46,700],["2023-07-25",10686.46,10686.46,10686.46,10686.46,0],["2023-07-26",10686.46,10686.46,10686.46,10686.46,0],["2023-07-27",10686.46,10686.46,10686.46,10686.46,0],["2023-07-28",10686.46,10686.46,10686.46,10686.46,0],["2023-07-31",10686.46,10686.46,10686.46,10686.46,0],["2023-08-01",10686.46,10686.46,10686.46,10686.46,0],["2023-08-02",10686.46,10686.46,10686.46,10686.46,0],["2023-08-03",10686.46,10686.46,10686.46,10686.46,0],["2023-08-04",10686.46,10686.46,10686.46,10686.46,0],["2023-08-07",10686.46,10686.46,10686.46,10686.46,0],["2023-08-08",10686.46,10686.46,10686.46,10686.46,0],["2023-08-09",10686.46,10686.46,10686.46,10686.46,0],["2023-08-10",10686.46,10686.46,10686.46,10686.46,0],["2023-08-11",10686.46,10686.46,10686.46,10686.46,0],["2023-08-14",10686.46,10686.46,10686.46,10686.46,0],["2023-08-15",10686.46,10686.46,10686.46,10686.46,0],["2023-08-16",10686.46,10686.46,10686.46,10686.46,0],["2023-08-17",10686.46,10686.46,10686.46,10686.46,0],["2023-08-18",10686.46,10686.46,10686.46,10686.46,0],["2023-08-21",10686.46,10686.46,10686.46,10686.46,0],["2023-08-22",10686.46,10686.46,10686.46,10686.46,0],["2023-08-23",10686.46,10686.46,10686.46,10686.46,0],["2023-08-24",10686.46,10686.46,10686.46,10686.46,0],["2023-08-25",10686.46,10686.46,10686.46,10686.46,0],["2023-08-28",10686.46,10686.46,10686.46,10686.46,0],["2023-08-29",10686.46,10686.46,10686.46,10686.46,0],["2023-08-30",10686.46,10686.46,10686.46,10686.46,0],["2023-08-31",12248.33,12248.33,12248.33,12248.33,100],["2023-09-05",12248.33,12248.33,12248.33,12248.33,0],["2023-09-06",12248.33,12248.33,12248.33,12248.33,0],["2023-09-07",12248.33,12248.33,12248.33,12248.33,0],["2023-09-08",12248.33,12248.33,12248.33,12248.33,0],["2023-09-11",12248.33,12248.33,12248.33,12248.33,0],["2023-09-12",12248.33,12248.33,12248.33,12248.33,0],["2023-09-13",12248.33,12248.33,12248.33,12248.33,0],["2023-09-14",12248.33,12248.33,12248.33,12248.33,0],["2023-09-15",12248.33,12248.33,12248.33,12248.33,0],["2023-09-18",12248.33,12248.33,12248.33,12248.33,0],["2023-09-19",12248.33,12248.33,12248.33,12248.33,0],["2023-09-20",12248.33,12248.33,12248.33,12248.33,0],["2023-09-21",12248.33,12248.33,12248.33,12248.33,0],["2023-09-22",12248.33,12248.33,12248.33,12248.33,0],["2023-09-25",12248.33,12248.33,12248.33,12248.33,0],["2023-09-26",12248.33,12248.33,12248.33,12248.33,0],["2023-09-27",12248.33,12248.33,12248.33,12248.33,0],["2023-09-28",12248.33,12248.33,12248.33,12248.33,0],["2023-09-29",12248.33,12248.33,12248.33,12248.33,0],["2023-10-02",10439.85,10768.67,10439.85,10768.67,200],["2023-10-03",10604.26,10604.26,10604.26,10604.26,0],["2023-10-04",10604.26,10604.26,10604.26,10604.26,0],["2023-10-05",10604.26,10604.26,10604.26,10604.26,0],["2023-10-06",10604.26,10604.26,10604.26,10604.26,0],["2023-10-09",10604.26,10604.26,10604.26,10604.26,0],["2023-10-10",10604.26,10604.26,10604.26,10604.26,0],["2023-10-11",10604.26,10604.26,10604.26,10604.26,0],["2023-10-12",10604.26,10604.26,10604.26,10604.26,0],["2023-10-13",10604.26,10604.26,10604.26,10604.26,0],["2023-10-16",10604.26,10604.26,10604.26,10604.26,0],["2023-10-17",10604.26,10604.26,10604.26,10604.26,0],["2023-10-18",10604.26,10604.26,10604.26,10604.26,0],["2023-10-19",10604.26,10604.26,10604.26,10604.26,0],["2023-10-20",10604.26,10604.26,10604.26,10604.26,0],["2023-10-23",9864.43,9864.43,9864.43,9864.43,500],["2023-10-24",9864.43,9864.43,9864.43,9864.43,0],["2023-10-25",9864.43,9864.43,9864.43,9864.43,0],["2023-10-26",9864.43,9864.43,9864.43,9864.43,0],["2023-10-27",9864.43,9864.43,9864.43,9864.43,0],["2023-10-30",9864.43,9864.43,9864.43,9864.43,100],["2023-10-31",9864.43,9864.43,9864.43,9864.43,0],["2023-11-01",9864.43,9864.43,9864.43,9864.43,0],["2023-11-02",9864.43,9864.43,9864.43,9864.43,0],["2023-11-03",9864.43,9864.43,9864.43,9864.43,0],["2023-11-06",9864.43,9864.43,9864.43,9864.43,0],["2023-11-07",9864.43,9864.43,9864.43,9864.43,0],["2023-11-08",9864.43,9864.43,9864.43,9864.43,0],["2023-11-09",9864.43,9864.43,9864.43,9864.43,0],["2023-11-10",9864.43,9864.43,9864.43,9864.43,0],["2023-11-13",9864.43,9864.43,9864.43,9864.43,0],["2023-11-14",9864.43,9864.43,9864.43,9864.43,0],["2023-11-15",9864.43,9864.43,9864.43,9864.43,0],["2023-11-16",9864.43,9864.43,9864.43,9864.43,0],["2023-11-17",9864.43,9864.43,9864.43,9864.43,0],["2023-11-20",9864.43,9864.43,9864.43,9864.43,0],["2023-11-21",9864.43,9864.43,9864.43,9864.43,0],["2023-11-22",9864.43,9864.43,9864.43,9864.43,0],["2023-11-23",9864.43,9864.43,9864.43,9864.43,0],["2023-11-24",9864.43,9864.43,9864.43,9864.43,0],["2023-11-27",9864.43,9864.43,9864.43,9864.43,0],["2023-11-28",9864.43,9864.43,9864.43,9864.43,0],["2023-11-29",9864.43,9864.43,9864.43,9864.43,0],["2023-11-30",9864.43,9864.43,9864.43,9864.43,0],["2023-12-01",9864.43,9864.43,9864.43,9864.43,0],["2023-12-04",9864.43,9864.43,9864.43,9864.43,0],["2023-12-05",9864.43,9864.43,9864.43,9864.43,0],["2023-12-06",9864.43,9864.43,9864.43,9864.43,0],["2023-12-07",10275.44,10275.44,10275.44,10275.44,500],["2023-12-08",10275.44,10275.44,10275.44,10275.44,0],["2023-12-11",10275.44,10275.44,10275.44,10275.44,0],["2023-12-12",10275.44,10275.44,10275.44,10275.44,0],["2023-12-13",10275.44,10275.44,10275.44,10275.44,0],["2023-12-14",10275.44,10275.44,10275.44,10275.44,0],["2023-12-15",10275.44,10275.44,10275.44,10275.44,0],["2023-12-18",10275.44,10275.44,10275.44,10275.44,0],["2023-12-19",10275.44,10275.44,10275.44,10275.44,0],["2023-12-20",10275.44,10275.44,10275.44,10275.44,3000],["2023-12-21",10275.44,10275.44,10275.44,10275.44,0],["2023-12-22",10275.44,10275.44,10275.44,10275.44,0],["2023-12-25",10275.44,10275.44,10275.44,10275.44,0],["2023-12-26",10275.44,10275.44,10275.44,10275.44,0],["2023-12-27",10275.44,10275.44,10275.44,10275.44,0],["2023-12-28",10275.44,10275.44,10275.44,10275.44,0],["2023-12-29",10275.44,10275.44,10275.44,10275.44,0],["2024-01-02",10275.44,10275.44,10275.44,10275.44,0],["2024-01-03",10275.44,10275.44,10275.44,10275.44,0],["2024-01-04",10275.44,10275.44,10275.44,10275.44,0],["2024-01-05",10275.44,10275.44,10275.44,10275.44,0],["2024-01-08",10275.44,10275.44,10275.44,10275.44,0],["2024-01-09",10275.44,10275.44,10275.44,10275.44,0],["2024-01-10",10275.44,10275.44,10275.44,10275.44,0],["2024-01-11",10275.44,10275.44,10275.44,10275.44,0],["2024-01-12",10275.44,10275.44,10275.44,10275.44,0],["2024-01-15",10275.44,10275.44,10275.44,10275.44,0],["2024-01-16",10275.44,10275.44,10275.44,10275.44,0],["2024-01-17",10275.44,10275.44,10275.44,10275.44,0],["2024-01-18",10275.44,10275.44,10275.44,10275.44,0],["2024-01-19",10275.44,10275.44,10275.44,10275.44,0],["2024-01-22",10275.44,10275.44,10275.44,10275.44,0],["2024-01-23",10275.44,10275.44,10275.44,10275.44,0],["2024-01-24",10275.44,10275.44,10275.44,10275.44,0],["2024-01-25",10275.44,10275.44,10275.44,10275.44,0],["2024-01-26",10275.44,10275.44,10275.44,10275.44,0],["2024-01-29",10275.44,10275.44,10275.44,10275.44,0],["2024-01-30",10275.44,10275.44,10275.44,10275.44,500],["2024-01-31",10275.44,10275.44,10275.44,10275.44,0],["2024-02-01",10275.44,10275.44,10275.44,10275.44,0],["2024-02-02",10275.44,10275.44,10275.44,10275.44,0],["2024-02-05",10275.44,10275.44,10275.44,10275.44,0],["2024-02-06",10275.44,10275.44,10275.44,10275.44,0],["2024-02-07",10275.44,10275.44,10275.44,10275.44,0],["2024-02-15",10275.44,10275.44,10275.44,10275.44,0],["2024-02-16",10275.44,10275.44,10275.44,10275.44,0],["2024-02-19",10275.44,10275.44,10275.44,10275.44,0],["2024-02-20",10275.44,10275.44,10275.44,10275.44,0],["2024-02-21",10275.44,10275.44,10275.44,10275.44,0],["2024-02-22",10275.44,10275.44,10275.44,10275.44,0],["2024-02-23",10275.44,10275.44,10275.44,10275.44,0],["2024-02-26",10275.44,10275.44,10275.44,10275.44,0],["2024-02-27",10275.44,10275.44,10275.44,10275.44,0],["2024-02-28",8795.78,10686.46,8795.78,10686.46,200],["2024-02-29",10439.85,10439.85,10439.85,10439.85,400],["2024-03-01",10439.85,10439.85,10439.85,10439.85,0],["2024-03-04",10439.85,10439.85,10439.85,10439.85,0],["2024-03-05",10439.85,10439.85,10439.85,10439.85,0],["2024-03-06",10439.85,10439.85,10439.85,10439.85,0],["2024-03-07",10439.85,10439.85,10439.85,10439.85,0],["2024-03-08",10439.85,10439.85,10439.85,10439.85,0],["2024-03-11",10439.85,10439.85,10439.85,10439.85,0],["2024-03-12",10439.85,10439.85,10439.85,10439.85,0],["2024-03-13",10522.06,10522.06,10522.06,10522.06,500],["2024-03-14",11097.48,11919.52,11097.48,11919.52,1100],["2024-03-15",11179.68,11179.68,11179.68,11179.68,0],["2024-03-18",11179.68,11179.68,11179.68,11179.68,0],["2024-03-19",11179.68,11179.68,11179.68,11179.68,0],["2024-03-20",11179.68,11179.68,11179.68,11179.68,0],["2024-03-21",11919.52,11919.52,11919.52,11919.52,300],["2024-03-22",11919.52,11919.52,11919.52,11919.52,0],["2024-03-25",11919.52,11919.52,11919.52,11919.52,0],["2024-03-26",11919.52,11919.52,11919.52,11919.52,0],["2024-03-27",11919.52,11919.52,11919.52,11919.52,0],["2024-03-28",11919.52,11919.52,11919.52,11919.52,0],["2024-03-29",11919.52,11919.52,11919.52,11919.52,0],["2024-04-01",11919.52,11919.52,11919.52,11919.52,0],["2024-04-02",11919.52,11919.52,11919.52,11919.52,0],["2024-04-03",11919.52,11919.52,11919.52,11919.52,0],["2024-04-04",11919.52,11919.52,11919.52,11919.52,500],["2024-04-05",11919.52,11919.52,11919.52,11919.52,400],["2024-04-08",11919.52,11919.52,11919.52,11919.52,0],["2024-04-09",11919.52,11919.52,11919.52,11919.52,0],["2024-04-10",11919.52,11919.52,11919.52,11919.52,0],["2024-04-11",11919.52,11919.52,11919.52,11919.52,0],["2024-04-12",11919.52,11919.52,11919.52,11919.52,0],["2024-04-15",11919.52,11919.52,11919.52,11919.52,0],["2024-04-16",11919.52,11919.52,11919.52,11919.52,0],["2024-04-17",11919.52,11919.52,11919.52,11919.52,0],["2024-04-19",11919.52,11919.52,11919.52,11919.52,0],["2024-04-22",11919.52,11919.52,11919.52,11919.52,0],["2024-04-23",11919.52,11919.52,11919.52,11919.52,0],["2024-04-24",11919.52,11919.52,11919.52,11919.52,13520],["2024-04-25",11919.52,11919.52,11919.52,11919.52,0],["2024-04-26",11919.52,11919.52,11919.52,11919.52,0],["2024-05-02",11919.52,11919.52,11919.52,11919.52,0],["2024-05-03",13645.79,13645.79,13645.79,13645.79,100],["2024-05-06",13563.59,13563.59,13563.59,13563.59,100],["2024-05-07",13563.59,13563.59,13563.59,13563.59,0],["2024-05-08",13563.59,13563.59,13563.59,13563.59,0],["2024-05-09",13563.59,13563.59,13563.59,13563.59,200],["2024-05-10",13563.59,13563.59,13563.59,13563.59,0],["2024-05-13",13563.59,13563.59,13563.59,13563.59,0],["2024-05-14",13563.59,13563.59,13481.38,13563.59,19300],["2024-05-15",13563.59,13563.59,13563.59,13563.59,1000],["2024-05-16",13563.59,13563.59,13563.59,13563.59,0],["2024-05-17",15576.25,15576.25,15576.25,15576.25,100],["2024-05-20",15576.25,15576.25,15576.25,15576.25,0],["2024-05-21",17851.43,17851.43,17851.43,17851.43,100],["2024-05-22",17851.43,17851.43,17851.43,17851.43,0],["2024-05-23",17851.43,17851.43,17851.43,17851.43,0],["2024-05-24",17851.43,17851.43,17851.43,17851.43,0],["2024-05-27",17851.43,17851.43,17851.43,17851.43,0],["2024-05-28",17851.43,17851.43,17851.43,17851.43,0],["2024-05-29",17851.43,17851.43,17851.43,17851.43,0],["2024-05-30",17851.43,17851.43,17851.43,17851.43,0],["2024-05-31",17851.43,17851.43,17851.43,17851.43,0],["2024-06-03",17851.43,17851.43,17851.43,17851.43,0],["2024-06-04",17851.43,17851.43,17851.43,17851.43,0],["2024-06-05",17851.43,17851.43,17851.43,17851.43,0],["2024-06-06",17851.43,17851.43,17851.43,17851.43,0],["2024-06-07",17851.43,17851.43,17851.43,17851.43,0],["2024-06-10",17851.43,17851.43,17851.43,17851.43,0],["2024-06-11",17851.43,17851.43,17851.43,17851.43,0],["2024-06-12",17851.43,17851.43,17851.43,17851.43,0],["2024-06-13",17851.43,17851.43,17851.43,17851.43,0],["2024-06-14",17851.43,17851.43,17851.43,17851.43,0],["2024-06-17",17851.43,17851.43,17851.43,17851.43,0],["2024-06-18",17851.43,17851.43,17851.43,17851.43,0],["2024-06-19",17851.43,17851.43,17851.43,17851.43,0],["2024-06-20",17851.43,17851.43,17851.43,17851.43,0],["2024-06-21",17851.43,17851.43,17851.43,17851.43,0],["2024-06-24",17851.43,17851.43,17851.43,17851.43,0],["2024-06-25",17851.43,17851.43,17851.43,17851.43,0],["2024-06-26",17851.43,17851.43,17851.43,17851.43,0],["2024-06-27",17851.43,17851.43,17851.43,17851.43,0],["2024-06-28",17851.43,17851.43,17851.43,17851.43,0],["2024-07-01",17851.43,17851.43,17851.43,17851.43,100],["2024-07-02",17851.43,17851.43,17851.43,17851.43,0],["2024-07-03",17851.43,17851.43,17851.43,17851.43,0],["2024-07-04",17851.43,17851.43,17851.43,17851.43,0],["2024-07-05",17851.43,17851.43,17851.43,17851.43,0],["2024-07-08",17763.92,17763.92,17763.92,17763.92,100],["2024-07-09",17763.92,17763.92,17763.92,17763.92,0],["2024-07-10",17763.92,17763.92,17763.92,17763.92,0],["2024-07-11",17763.92,17763.92,17763.92,17763.92,0],["2024-07-12",17763.92,17763.92,17763.92,17763.92,0],["2024-07-15",17763.92,17763.92,17763.92,17763.92,0],["2024-07-16",17763.92,17763.92,17763.92,17763.92,0],["2024-07-17",17763.92,17763.92,17763.92,17763.92,0],["2024-07-18",17763.92,17763.92,17763.92,17763.92,0],["2024-07-19",17763.92,17763.92,17763.92,17763.92,0],["2024-07-22",17763.92,17763.92,17763.92,17763.92,0],["2024-07-23",17763.92,17763.92,17763.92,17763.92,0],["2024-07-24",17763.92,17763.92,17763.92,17763.92,0],["2024-07-25",17763.92,17763.92,17763.92,17763.92,0],["2024-07-26",17763.92,17763.92,17763.92,17763.92,0],["2024-07-29",17763.92,17763.92,17763.92,17763.92,0],["2024-07-30",17763.92,17763.92,17763.92,17763.92,0],["2024-07-31",17763.92,17763.92,17763.92,17763.92,0],["2024-08-01",17763.92,17763.92,17763.92,17763.92,0],["2024-08-02",17763.92,17763.92,17763.92,17763.92,0],["2024-08-05",17763.92,17763.92,17763.92,17763.92,0],["2024-08-06",17763.92,17763.92,17763.92,17763.92,0],["2024-08-07",17763.92,17763.92,17763.92,17763.92,0],["2024-08-08",17763.92,17763.92,17763.92,17763.92,0],["2024-08-09",17763.92,17763.92,17763.92,17763.92,0],["2024-08-12",17763.92,17763.92,17763.92,17763.92,0],["2024-08-13",17763.92,17763.92,17763.92,17763.92,0],["2024-08-14",17763.92,17763.92,17763.92,17763.92,0],["2024-08-15",17763.92,17763.92,17763.92,17763.92,0],["2024-08-16",17763.92,17763.92,17763.92,17763.92,0],["2024-08-19",17763.92,17763.92,17763.92,17763.92,0],["2024-08-20",17763.92,17763.92,17763.92,17763.92,0],["2024-08-21",17763.92,17763.92,17763.92,17763.92,0],["2024-08-22",17763.92,17763.92,17763.92,17763.92,0],["2024-08-23",17763.92,17763.92,17763.92,17763.92,0],["2024-08-26",17763.92,17763.92,17763.92,17763.92,0],["2024-08-27",17763.92,17763.92,17763.92,17763.92,0],["2024-08-28",17763.92,17763.92,17763.92,17763.92,0],["2024-08-29",17763.92,17763.92,17763.92,17763.92,0],["2024-08-30",17763.92,17763.92,17763.92,17763.92,0],["2024-09-04",17763.92,17763.92,17763.92,17763.92,0],["2024-09-05",17763.92,17763.92,17763.92,17763.92,0],["2024-09-06",17763.92,17763.92,17763.92,17763.92,0],["2024-09-09",17763.92,17763.92,17763.92,17763.92,0],["2024-09-10",17763.92,17763.92,17763.92,17763.92,0],["2024-09-11",17763.92,17763.92,17763.92,17763.92,0],["2024-09-12",17763.92,17763.92,17763.92,17763.92,0],["2024-09-13",17763.92,17763.92,17763.92,17763.92,0],["2024-09-16",17763.92,17763.92,17763.92,17763.92,0],["2024-09-17",17763.92,17763.92,17763.92,17763.92,0],["2024-09-18",17763.92,17763.92,17763.92,17763.92,0],["2024-09-19",17763.92,17763.92,17763.92,17763.92,0],["2024-09-20",17763.92,17763.92,17763.92,17763.92,0],["2024-09-23",17763.92,17763.92,17763.92,17763.92,0],["2024-09-24",17763.92,17763.92,17763.92,17763.92,0],["2024-09-25",17763.92,17763.92,17763.92,17763.92,0],["2024-09-26",17763.92,17763.92,17763.92,17763.92,0],["2024-09-27",17763.92,17763.92,17763.92,17763.92,0],["2024-09-30",17763.92,17763.92,17763.92,17763.92,0],["2024-10-01",17763.92,17763.92,17763.92,17763.92,0],["2024-10-02",17763.92,17763.92,17763.92,17763.92,0],["2024-10-03",17763.92,17763.92,17763.92,17763.92,0],["2024-10-04",17763.92,17763.92,17763.92,17763.92,0],["2024-10-07",17763.92,17763.92,17763.92,17763.92,0],["2024-10-08",17763.92,17763.92,17763.92,17763.92,0],["2024-10-09",17763.92,17763.92,17763.92,17763.92,0],["2024-10-10",17763.92,17763.92,17763.92,17763.92,0],["2024-10-11",17763.92,17763.92,17763.92,17763.92,0],["2024-10-14",17763.92,17763.92,17763.92,17763.92,0],["2024-10-15",17763.92,17763.92,17763.92,17763.92,0],["2024-10-16",17763.92,17763.92,17763.92,17763.92,0],["2024-10-17",17763.92,17763.92,17763.92,17763.92,0],["2024-10-18",17763.92,17763.92,17763.92,17763.92,0],["2024-10-21",17763.92,17763.92,17763.92,17763.92,0],["2024-10-22",17763.92,17763.92,17763.92,17763.92,100],["2024-10-23",15138.71,15138.71,15138.71,15138.71,200],["2024-10-24",15138.71,15138.71,15138.71,15138.71,0],["2024-10-25",15138.71,15138.71,15138.71,15138.71,0],["2024-10-28",15138.71,15138.71,15138.71,15138.71,0],["2024-10-29",15138.71,15138.71,15138.71,15138.71,0],["2024-10-30",15138.71,15138.71,15138.71,15138.71,0],["2024-10-31",15138.71,15138.71,15138.71,15138.71,0],["2024-11-01",15138.71,15138.71,15138.71,15138.71,0],["2024-11-04",15138.71,15138.71,15138.71,15138.71,0],["2024-11-05",15138.71,15138.71,15138.71,15138.71,0],["2024-11-06",15138.71,15138.71,15138.71,15138.71,0],["2024-11-07",15138.71,15138.71,15138.71,15138.71,0],["2024-11-08",15138.71,15138.71,15138.71,15138.71,0],["2024-11-11",15138.71,15138.71,15138.71,15138.71,100],["2024-11-12",15138.71,15138.71,15138.71,15138.71,0],["2024-11-13",15138.71,15138.71,15138.71,15138.71,0],["2024-11-14",15138.71,15138.71,15138.71,15138.71,0],["2024-11-15",15138.71,15138.71,15138.71,15138.71,0],["2024-11-18",15138.71,15138.71,15138.71,15138.71,0],["2024-11-19",15138.71,15138.71,15138.71,15138.71,0],["2024-11-20",15138.71,15138.71,15138.71,15138.71,0],["2024-11-21",15138.71,15138.71,15138.71,15138.71,0],["2024-11-22",15138.71,15138.71,15138.71,15138.71,0],["2024-11-25",15138.71,15138.71,15138.71,15138.71,0],["2024-11-26",15138.71,15138.71,15138.71,15138.71,0],["2024-11-27",15138.71,15138.71,15138.71,15138.71,0],["2024-11-28",15138.71,15138.71,15138.71,15138.71,0],["2024-11-29",15138.71,15138.71,15138.71,15138.71,0],["2024-12-02",15138.71,15138.71,15138.71,15138.71,0],["2024-12-03",15138.71,15138.71,15138.71,15138.71,0],["2024-12-04",15138.71,15138.71,15138.71,15138.71,0],["2024-12-05",15138.71,15138.71,15138.71,15138.71,0],["2024-12-06",15138.71,15138.71,15138.71,15138.71,0],["2024-12-09",15138.71,15138.71,15138.71,15138.71,0],["2024-12-10",15138.71,15138.71,15138.71,15138.71,0],["2024-12-11",15138.71,15138.71,15138.71,15138.71,1600],["2024-12-12",15138.71,15138.71,15138.71,15138.71,300],["2024-12-13",15138.71,15138.71,15138.71,15138.71,0],["2024-12-16",15051.21,15051.21,15051.21,15051.21,100],["2024-12-17",14963.7,14963.7,14963.7,14963.7,1000],["2024-12-18",14963.7,14963.7,14963.7,14963.7,0],["2024-12-19",14963.7,14963.7,14963.7,14963.7,0],["2024-12-20",14963.7,14963.7,14963.7,14963.7,0],["2024-12-23",14963.7,14963.7,14963.7,14963.7,0],["2024-12-24",14963.7,14963.7,14963.7,14963.7,0],["2024-12-25",14963.7,14963.7,14963.7,14963.7,0],["2024-12-26",14963.7,14963.7,14963.7,14963.7,0],["2024-12-27",14963.7,14963.7,14963.7,14963.7,0],["2024-12-30",14963.7,14963.7,14963.7,14963.7,0],["2024-12-31",14963.7,14963.7,14963.7,14963.7,0],["2025-01-02",14963.7,14963.7,14963.7,14963.7,0],["2025-01-03",14963.7,14963.7,14963.7,14963.7,0],["2025-01-06",14088.63,14088.63,14088.63,14088.63,13000],["2025-01-07",14088.63,14088.63,14088.63,14088.63,0],["2025-01-08",14088.63,14088.63,14088.63,14088.63,0],["2025-01-09",14088.63,14088.63,14088.63,14088.63,0],["2025-01-10",14088.63,14088.63,14088.63,14088.63,0],["2025-01-13",14088.63,14088.63,14088.63,14088.63,0],["2025-01-14",14176.14,14176.14,14176.14,14176.14,200],["2025-01-15",14176.14,14176.14,14176.14,14176.14,400],["2025-01-16",14263.64,14263.64,14263.64,14263.64,100],["2025-01-17",14263.64,14263.64,14263.64,14263.64,0],["2025-01-20",14001.12,14438.66,14001.12,14438.66,300],["2025-01-21",14876.19,16363.81,14876.19,16363.81,600],["2025-01-22",13738.6,13738.6,13738.6,13738.6,100],["2025-01-23",13738.6,13738.6,13738.6,13738.6,0],["2025-01-24",15751.26,15751.26,15751.26,15751.26,100],["2025-02-03",13388.57,15751.26,13388.57,15751.26,2100],["2025-02-04",15838.77,16188.8,15838.77,16188.8,1700],["2025-02-05",16013.78,16013.78,16013.78,16013.78,0],["2025-02-06",15273.26,15273.26,15273.26,15273.26,100],["2025-02-07",15273.26,15273.26,15273.26,15273.26,0],["2025-02-10",15273.26,15273.26,15273.26,15273.26,0],["2025-02-11",16106.35,16106.35,16106.35,16106.35,100],["2025-02-12",15273.26,15736.09,15273.26,15736.09,300],["2025-02-13",15550.96,15550.96,15550.96,15550.96,0],["2025-02-14",15550.96,15550.96,15550.96,15550.96,0],["2025-02-17",15736.09,15736.09,15736.09,15736.09,100],["2025-02-18",14995.57,15365.83,14995.57,15365.83,200],["2025-02-19",15180.7,15180.7,15180.7,15180.7,0],["2025-02-20",15365.83,15365.83,15273.26,15273.26,500],["2025-02-21",15643.52,15643.52,15643.52,15643.52,100],["2025-02-24",15365.83,15365.83,15365.83,15365.83,900],["2025-02-25",15273.26,15365.83,15273.26,15273.26,500],["2025-02-26",15643.52,15643.52,15643.52,15643.52,100],["2025-02-27",15643.52,15643.52,15643.52,15643.52,0],["2025-02-28",15643.52,15643.52,15643.52,15643.52,100],["2025-03-03",15643.52,15643.52,15643.52,15643.52,0],["2025-03-04",15643.52,15643.52,15643.52,15643.52,0],["2025-03-05",15643.52,15643.52,15643.52,15643.52,0],["2025-03-06",15643.52,15643.52,15643.52,15643.52,0],["2025-03-07",15736.09,15736.09,15736.09,15736.09,500],["2025-03-10",15736.09,15736.09,15736.09,15736.09,0],["2025-03-11",15180.7,15180.7,15088.13,15088.13,600],["2025-03-12",15736.09,15736.09,15736.09,15736.09,100],["2025-03-13",15643.52,15643.52,15643.52,15643.52,100],["2025-03-14",15643.52,15643.52,15643.52,15643.52,0],["2025-03-17",15643.52,15643.52,15643.52,15643.52,0],["2025-03-18",15643.52,15643.52,15643.52,15643.52,0],["2025-03-19",15643.52,15643.52,15643.52,15643.52,0],["2025-03-20",15643.52,15643.52,15643.52,15643.52,0],["2025-03-21",15643.52,15643.52,15643.52,15643.52,0],["2025-03-24",15736.09,15828.65,15643.52,15643.52,4500],["2025-03-25",16661.74,16661.74,16198.91,16198.91,2000],["2025-03-26",16198.91,16198.91,16198.91,16198.91,0],["2025-03-27",16198.91,16198.91,16198.91,16198.91,0],["2025-03-28",17124.57,17124.57,16661.74,16661.74,300],["2025-03-31",17402.26,17402.26,17402.26,17402.26,100],["2025-04-01",16661.74,16661.74,16661.74,16661.74,100],["2025-04-02",17587.39,17772.52,17587.39,17772.52,1100],["2025-04-03",16661.74,16661.74,16661.74,16661.74,200],["2025-04-04",16661.74,16661.74,16661.74,16661.74,500],["2025-04-08",16661.74,16661.74,16661.74,16661.74,0],["2025-04-09",14995.57,16939.44,14995.57,16939.44,200],["2025-04-10",17032.0,17032.0,17032.0,17032.0,100],["2025-04-11",17124.57,17124.57,17124.57,17124.57,100],["2025-04-14",17124.57,17124.57,17124.57,17124.57,0],["2025-04-15",17124.57,17124.57,17124.57,17124.57,0],["2025-04-16",17124.57,17124.57,17124.57,17124.57,500],["2025-04-17",17124.57,17124.57,17124.57,17124.57,0],["2025-04-18",17402.26,17587.39,17402.26,17587.39,3400],["2025-04-21",17494.83,17494.83,17494.83,17494.83,0],["2025-04-22",17494.83,17494.83,17494.83,17494.83,0],["2025-04-23",14903.0,18513.04,14903.0,18513.04,200],["2025-04-24",17587.39,17587.39,17587.39,17587.39,200],["2025-04-25",17587.39,17587.39,17587.39,17587.39,0],["2025-04-28",17587.39,17587.39,17587.39,17587.39,0],["2025-04-29",16291.48,17679.96,16291.48,17679.96,2999],["2025-05-05",17032.0,17032.0,17032.0,17032.0,0],["2025-05-06",17032.0,17032.0,17032.0,17032.0,0],["2025-05-07",17679.96,17679.96,17679.96,17679.96,2000],["2025-05-08",16198.91,16198.91,16198.91,16198.91,100],["2025-05-09",16198.91,16198.91,16198.91,16198.91,0],["2025-05-12",17587.39,17587.39,17587.39,17587.39,100],["2025-05-13",17587.39,17587.39,17587.39,17587.39,0],["2025-05-14",17587.39,17587.39,17587.39,17587.39,0],["2025-05-15",17587.39,17587.39,17587.39,17587.39,0],["2025-05-16",17587.39,17587.39,17587.39,17587.39,0],["2025-05-19",17587.39,17587.39,17587.39,17587.39,0],["2025-05-20",17587.39,17587.39,17587.39,17587.39,0],["2025-05-21",17587.39,17587.39,17587.39,17587.39,0],["2025-05-22",17587.39,17587.39,17587.39,17587.39,0],["2025-05-23",17587.39,17587.39,17587.39,17587.39,0],["2025-05-26",17587.39,17587.39,17587.39,17587.39,0],["2025-05-27",17587.39,17587.39,17587.39,17587.39,0],["2025-05-28",17587.39,17587.39,17587.39,17587.39,0],["2025-05-29",17587.39,17587.39,17587.39,17587.39,0],["2025-05-30",17587.39,17587.39,17587.39,17587.39,0],["2025-06-02",17587.39,17587.39,17587.39,17587.39,0],["2025-06-03",17587.39,17587.39,17587.39,17587.39,0],["2025-06-04",17587.39,17587.39,17587.39,17587.39,0],["2025-06-05",17587.39,17587.39,17587.39,17587.39,0],["2025-06-06",20225.5,20225.5,20225.5,20225.5,200],["2025-06-09",20225.5,20225.5,20225.5,20225.5,0],["2025-06-10",20225.5,20225.5,20225.5,20225.5,0],["2025-06-11",20225.5,20225.5,20225.5,20225.5,0],["2025-06-12",20518.62,20518.62,20518.62,20518.62,300],["2025-06-13",20518.62,20518.62,20518.62,20518.62,0],["2025-06-16",20518.62,20518.62,20518.62,20518.62,0],["2025-06-17",20518.62,20518.62,20518.62,20518.62,0],["2025-06-18",20518.62,20518.62,20518.62,20518.62,0],["2025-06-19",20518.62,20518.62,20518.62,20518.62,0],["2025-06-20",20518.62,20518.62,20518.62,20518.62,0],["2025-06-23",20518.62,20518.62,20518.62,20518.62,0],["2025-06-24",20518.62,20518.62,20518.62,20518.62,0],["2025-06-25",20518.62,20518.62,20518.62,20518.62,0],["2025-06-26",20518.62,20518.62,20518.62,20518.62,0],["2025-06-27",20518.62,20518.62,20518.62,20518.62,0],["2025-06-30",20518.62,20518.62,20518.62,20518.62,0],["2025-07-01",20518.62,20518.62,20518.62,20518.62,0],["2025-07-02",20518.62,20518.62,20518.62,20518.62,0],["2025-07-03",20518.62,20518.62,20518.62,20518.62,0],["2025-07-04",20518.62,20518.62,20518.62,20518.62,0],["2025-07-07",20518.62,20518.62,20518.62,20518.62,0],["2025-07-08",20518.62,20518.62,20518.62,20518.62,0],["2025-07-09",20518.62,20518.62,20518.62,20518.62,0],["2025-07-10",20518.62,20518.62,20518.62,20518.62,0],["2025-07-11",20616.33,20616.33,20616.33,20616.33,200],["2025-07-14",20518.62,20518.62,20518.62,20518.62,100],["2025-07-15",20518.62,20518.62,20518.62,20518.62,0],["2025-07-16",20518.62,20518.62,20518.62,20518.62,0],["2025-07-17",20518.62,20518.62,20518.62,20518.62,0],["2025-07-18",21495.7,21495.7,21495.7,21495.7,100],["2025-07-21",21495.7,21495.7,21495.7,21495.7,0],["2025-07-22",21495.7,21495.7,21495.7,21495.7,0],["2025-07-23",21495.7,21495.7,21495.7,21495.7,0],["2025-07-24",21495.7,21495.7,21495.7,21495.7,0],["2025-07-25",21495.7,21495.7,21495.7,21495.7,0],["2025-07-28",21495.7,21495.7,21495.7,21495.7,0],["2025-07-29",21495.7,21495.7,21495.7,21495.7,0],["2025-07-30",21495.7,21495.7,21495.7,21495.7,0],["2025-07-31",21495.7,21495.7,21495.7,21495.7,0],["2025-08-01",21495.7,21495.7,21495.7,21495.7,0],["2025-08-04",18271.35,18369.05,18271.35,18369.05,200],["2025-08-05",18369.05,18369.05,18369.05,18369.05,0],["2025-08-06",18369.05,18369.05,18369.05,18369.05,0],["2025-08-07",18369.05,18369.05,18369.05,18369.05,0],["2025-08-08",18369.05,18369.05,18369.05,18369.05,0],["2025-08-11",18369.05,18369.05,18369.05,18369.05,0],["2025-08-12",18369.05,18369.05,18369.05,18369.05,0],["2025-08-13",18369.05,18369.05,18369.05,18369.05,0],["2025-08-14",18369.05,18369.05,18369.05,18369.05,0],["2025-08-15",18369.05,18369.05,18369.05,18369.05,0],["2025-08-18",18369.05,18369.05,18369.05,18369.05,0],["2025-08-19",18369.05,18369.05,18369.05,18369.05,0],["2025-08-20",18369.05,18369.05,18369.05,18369.05,0],["2025-08-21",18369.05,18369.05,18369.05,18369.05,0],["2025-08-22",18369.05,18369.05,18369.05,18369.05,0],["2025-08-25",18369.05,18369.05,18369.05,18369.05,0],["2025-08-26",18369.05,18369.05,18369.05,18369.05,0],["2025-08-27",18369.05,18369.05,18369.05,18369.05,0],["2025-08-28",18369.05,18369.05,18369.05,18369.05,0],["2025-08-29",18369.05,18369.05,18369.05,18369.05,0],["2025-09-03",18369.05,18369.05,18369.05,18369.05,0],["2025-09-04",18369.05,18369.05,18369.05,18369.05,0],["2025-09-05",18369.05,18369.05,18369.05,18369.05,0],["2025-09-08",18369.05,18369.05,18369.05,18369.05,0],["2025-09-09",18369.05,18369.05,18369.05,18369.05,0],["2025-09-10",18369.05,18369.05,18369.05,18369.05,0],["2025-09-11",18369.05,18369.05,18369.05,18369.05,0],["2025-09-12",18369.05,18369.05,18369.05,18369.05,0],["2025-09-15",21104.87,21104.87,21104.87,21104.87,200],["2025-09-16",21104.87,21104.87,21104.87,21104.87,0],["2025-09-17",21104.87,21104.87,21104.87,21104.87,0],["2025-09-18",21104.87,21104.87,21104.87,21104.87,0],["2025-09-19",21104.87,21104.87,21104.87,21104.87,0],["2025-09-22",23254.44,23254.44,23254.44,23254.44,200],["2025-09-23",26674.21,26674.21,26674.21,26674.21,100],["2025-09-24",26674.21,26674.21,26674.21,26674.21,0],["2025-09-25",26674.21,26674.21,26674.21,26674.21,0],["2025-09-26",26674.21,26674.21,26674.21,26674.21,0],["2025-09-29",26674.21,26674.21,26674.21,26674.21,0],["2025-09-30",26674.21,26674.21,26674.21,26674.21,0],["2025-10-01",26674.21,26674.21,26674.21,26674.21,0],["2025-10-02",26674.21,26674.21,26674.21,26674.21,0],["2025-10-03",26674.21,26674.21,26674.21,26674.21,0],["2025-10-06",26674.21,26674.21,26674.21,26674.21,0],["2025-10-07",26674.21,26674.21,26674.21,26674.21,0],["2025-10-08",26674.21,26674.21,26674.21,26674.21,0],["2025-10-09",26674.21,26674.21,26674.21,26674.21,0],["2025-10-10",26674.21,26674.21,26674.21,26674.21,0],["2025-10-13",26674.21,26674.21,26674.21,26674.21,0],["2025-10-14",26674.21,26674.21,26674.21,26674.21,0],["2025-10-15",26674.21,26674.21,26674.21,26674.21,0],["2025-10-16",26674.21,26674.21,26674.21,26674.21,0],["2025-10-17",26674.21,26674.21,26674.21,26674.21,0],["2025-10-20",26674.21,26674.21,26674.21,26674.21,1773146],["2025-10-21",26674.21,26674.21,26674.21,26674.21,6100],["2025-10-22",26674.21,26674.21,26674.21,26674.21,2300],["2025-10-23",26674.21,26674.21,26674.21,26674.21,0],["2025-10-24",26674.21,26674.21,26674.21,26674.21,4000],["2025-10-27",26674.21,26674.21,26381.09,26381.09,500],["2025-10-28",26381.09,26674.21,26381.09,26674.21,1800],["2025-10-29",26381.09,26381.09,26381.09,26381.09,0],["2025-10-30",26381.09,26381.09,26381.09,26381.09,1372],["2025-10-31",26381.09,26381.09,26381.09,26381.09,300],["2025-11-03",26381.09,26381.09,26381.09,26381.09,0],["2025-11-04",26381.09,26381.09,26381.09,26381.09,5000],["2025-11-05",26381.09,26381.09,26381.09,26381.09,0],["2025-11-06",26381.09,26381.09,26381.09,26381.09,0],["2025-11-07",26381.09,26381.09,26381.09,26381.09,0],["2025-11-10",26381.09,26381.09,26381.09,26381.09,323996],["2025-11-11",23938.4,23938.4,23938.4,23938.4,800],["2025-11-12",23938.4,23938.4,23938.4,23938.4,0],["2025-11-13",23938.4,23938.4,23938.4,23938.4,0],["2025-11-14",22570.49,26283.38,22570.49,26283.38,200],["2025-11-17",24426.93,24426.93,24426.93,24426.93,0],["2025-11-18",22961.32,22961.32,22570.49,22961.32,1200],["2025-11-19",22961.32,22961.32,22765.9,22765.9,200],["2025-11-20",22863.61,22863.61,22863.61,22863.61,0],["2025-11-21",22863.61,22863.61,22863.61,22863.61,0],["2025-11-24",22863.61,22863.61,22863.61,22863.61,0],["2025-11-25",22472.78,22472.78,22472.78,22472.78,900],["2025-11-26",22961.32,22961.32,22961.32,22961.32,200],["2025-11-27",22863.61,22863.61,21495.7,21495.7,1100],["2025-11-28",22472.78,22472.78,21593.41,21593.41,200],["2025-12-01",19639.26,22081.95,19639.26,22081.95,900],["2025-12-02",22472.78,22472.78,22472.78,22472.78,200],["2025-12-03",22277.36,22277.36,22277.36,22277.36,600],["2025-12-04",22277.36,22277.36,22277.36,22277.36,100],["2025-12-05",22375.07,22375.07,22277.36,22277.36,1800],["2025-12-08",22277.36,22277.36,22277.36,22277.36,100],["2025-12-09",25404.01,25404.01,25404.01,25404.01,100],["2025-12-10",25404.01,25404.01,25404.01,25404.01,0],["2025-12-11",25404.01,25404.01,25404.01,25404.01,0],["2025-12-12",23449.86,23449.86,21593.41,21593.41,400],["2025-12-15",25404.01,25404.01,23352.15,23352.15,300],["2025-12-16",24036.1,24036.1,24036.1,24036.1,0],["2025-12-17",24036.1,24036.1,24036.1,24036.1,0],["2025-12-18",23449.86,23449.86,21495.7,22179.66,1500],["2025-12-19",22668.19,22668.19,22668.19,22668.19,3400],["2025-12-22",22668.19,22668.19,22668.19,22668.19,0],["2025-12-23",22081.95,22081.95,21984.24,21984.24,500],["2025-12-24",25208.6,25208.6,25208.6,25208.6,100],["2025-12-25",25208.6,25208.6,25208.6,25208.6,0],["2025-12-26",21495.7,21495.7,21495.7,21495.7,100],["2025-12-29",21495.7,21495.7,21495.7,21495.7,0],["2025-12-30",24720.06,24720.06,24720.06,24720.06,100],["2025-12-31",22375.07,22375.07,22375.07,22375.07,100],["2026-01-05",22375.07,22375.07,22375.07,22375.07,0],["2026-01-06",25697.13,25697.13,25697.13,25697.13,100],["2026-01-07",25697.13,25697.13,25697.13,25697.13,0],["2026-01-08",22570.49,22570.49,22570.49,22570.49,100],["2026-01-09",22570.49,22570.49,22570.49,22570.49,0],["2026-01-12",25892.55,25892.55,22570.49,22570.49,200],["2026-01-13",22961.32,22961.32,22863.61,22863.61,400],["2026-01-14",22863.61,22961.32,22863.61,22961.32,2000],["2026-01-15",22863.61,22863.61,22863.61,22863.61,0],["2026-01-16",24426.93,24426.93,24426.93,24426.93,100],["2026-01-19",24426.93,24426.93,24426.93,24426.93,0],["2026-01-20",24426.93,24426.93,24426.93,24426.93,0],["2026-01-21",24426.93,24426.93,24426.93,24426.93,0],["2026-01-22",24426.93,24426.93,24426.93,24426.93,0],["2026-01-23",23938.4,23938.4,23938.4,23938.4,300],["2026-01-26",22961.32,22961.32,22961.32,22961.32,1000],["2026-01-27",22961.32,22961.32,22961.32,22961.32,0],["2026-01-28",22961.32,22961.32,22961.32,22961.32,0],["2026-01-29",22961.32,22961.32,22961.32,22961.32,100],["2026-01-30",22961.32,22961.32,22961.32,22961.32,0],["2026-02-02",26381.09,26381.09,26381.09,26381.09,100],["2026-02-03",26381.09,26381.09,26381.09,26381.09,0],["2026-02-04",26381.09,26381.09,26381.09,26381.09,0],["2026-02-05",26381.09,26381.09,26381.09,26381.09,0],["2026-02-06",26381.09,26381.09,26381.09,26381.09,0],["2026-02-09",26381.09,26381.09,26381.09,26381.09,0],["2026-02-10",26381.09,26381.09,26381.09,26381.09,0],["2026-02-11",26381.09,26381.09,26381.09,26381.09,0],["2026-02-12",26381.09,26381.09,26381.09,26381.09,0],["2026-02-13",26381.09,26381.09,26381.09,26381.09,0],["2026-02-23",26381.09,26381.09,26381.09,26381.09,0],["2026-02-24",23938.4,24426.93,23938.4,23938.4,1200],["2026-02-25",24426.93,24426.93,24426.93,24426.93,600],["2026-02-26",24426.93,24426.93,24426.93,24426.93,100],["2026-02-27",24426.93,24426.93,24426.93,24426.93,2600],["2026-03-02",24426.93,24426.93,24426.93,24426.93,0],["2026-03-03",24426.93,24426.93,24426.93,24426.93,0],["2026-03-04",24426.93,24426.93,24426.93,24426.93,0],["2026-03-05",24426.93,24426.93,24426.93,24426.93,0],["2026-03-06",24426.93,24426.93,24426.93,24426.93,0],["2026-03-09",24426.93,24426.93,24426.93,24426.93,0],["2026-03-10",24426.93,24426.93,24426.93,24426.93,0],["2026-03-11",24426.93,24426.93,24426.93,24426.93,0],["2026-03-12",24426.93,24426.93,24426.93,24426.93,0],["2026-03-13",24426.93,24426.93,24426.93,24426.93,0],["2026-03-16",24426.93,24426.93,24426.93,24426.93,0],["2026-03-17",24426.93,24426.93,24426.93,24426.93,0],["2026-03-18",24426.93,24426.93,24426.93,24426.93,0],["2026-03-19",24426.93,24426.93,24426.93,24426.93,0],["2026-03-20",24426.93,24426.93,24426.93,24426.93,0],["2026-03-23",24426.93,24426.93,24426.93,24426.93,0],["2026-03-24",24426.93,24426.93,24426.93,24426.93,0],["2026-03-25",24426.93,24426.93,24426.93,24426.93,0],["2026-03-26",24426.93,24426.93,24426.93,24426.93,0],["2026-03-27",24426.93,24426.93,24426.93,24426.93,300],["2026-03-30",24426.93,24426.93,24426.93,24426.93,200],["2026-03-31",24426.93,24426.93,24426.93,24426.93,0],["2026-04-01",24426.93,24426.93,24426.93,24426.93,0],["2026-04-02",24426.93,24426.93,24426.93,24426.93,0],["2026-04-03",24426.93,24426.93,24426.93,24426.93,0],["2026-04-06",24426.93,24426.93,24426.93,24426.93,0],["2026-04-07",22472.78,22472.78,22472.78,22472.78,100],["2026-04-08",22472.78,22472.78,22472.78,22472.78,0],["2026-04-09",22472.78,22472.78,22472.78,22472.78,0],["2026-04-10",22472.78,22472.78,22472.78,22472.78,0],["2026-04-13",22472.78,22472.78,22472.78,22472.78,0],["2026-04-14",22472.78,22472.78,22472.78,22472.78,0],["2026-04-15",23449.86,25794.84,23449.86,25794.84,1100],["2026-04-16",25599.43,25599.43,25599.43,25599.43,0],["2026-04-17",25599.43,25599.43,25599.43,25599.43,0],["2026-04-20",25599.43,25599.43,25599.43,25599.43,0],["2026-04-21",25599.43,25599.43,25599.43,25599.43,0],["2026-04-22",25404.01,25404.01,25404.01,25404.01,100],["2026-04-23",26381.09,26381.09,26381.09,26381.09,500],["2026-04-24",26381.09,26381.09,26381.09,26381.09,0],["2026-04-28",25892.55,25892.55,25892.55,25892.55,6500],["2026-04-29",25892.55,25990.26,25892.55,25892.55,20300],["2026-05-04",25892.55,25892.55,25892.55,25892.55,3000],["2026-05-05",25892.55,25892.55,25892.55,25892.55,800],["2026-05-06",29703.15,29703.15,29703.15,29703.15,100],["2026-05-07",29703.15,29703.15,29703.15,29703.15,0],["2026-05-08",25892.55,25892.55,25892.55,25892.55,1000],["2026-05-11",29703.15,29703.15,29703.15,29703.15,100],["2026-05-12",29703.15,29703.15,29703.15,29703.15,0],["2026-05-13",29703.15,29703.15,29703.15,29703.15,0],["2026-05-14",29703.15,29703.15,29703.15,29703.15,0],["2026-05-15",29703.15,29703.15,29703.15,29703.15,0],["2026-05-18",34100.0,34100.0,34100.0,34100.0,200],["2026-05-19",34100.0,34100.0,34100.0,34100.0,0],["2026-05-20",34100.0,34100.0,34100.0,34100.0,0],["2026-05-21",34100.0,34100.0,34100.0,34100.0,0],["2026-05-22",34100.0,34100.0,34100.0,34100.0,0],["2026-05-25",34100.0,34100.0,34100.0,34100.0,0],["2026-05-26",34100.0,34100.0,34100.0,34100.0,0],["2026-05-27",29000.0,29000.0,29000.0,29000.0,100],["2026-05-28",24700.0,24700.0,24700.0,24700.0,641624],["2026-05-29",24700.0,24700.0,24700.0,24700.0,0],["2026-06-01",24700.0,24700.0,24700.0,24700.0,0],["2026-06-02",24700.0,24700.0,24700.0,24700.0,31200],["2026-06-03",24700.0,24700.0,24700.0,24700.0,0],["2026-06-04",24700.0,24700.0,24700.0,24700.0,0],["2026-06-05",24700.0,24700.0,24700.0,24700.0,0],["2026-06-08",24700.0,24700.0,24700.0,24700.0,0],["2026-06-09",24700.0,24700.0,24700.0,24700.0,0],["2026-06-10",24700.0,24700.0,24700.0,24700.0,0],["2026-06-11",25000.0,25000.0,25000.0,25000.0,1400],["2026-06-12",25000.0,25000.0,25000.0,25000.0,641524],["2026-06-15",25000.0,25000.0,25000.0,25000.0,400],["2026-06-16",25000.0,25000.0,25000.0,25000.0,0],["2026-06-17",25000.0,25000.0,25000.0,25000.0,0],["2026-06-18",25000.0,25000.0,25000.0,25000.0,0],["2026-06-19",25000.0,25000.0,25000.0,25000.0,300],["2026-06-22",25000.0,25000.0,25000.0,25000.0,0],["2026-06-23",25900.0,25900.0,25900.0,25900.0,100],["2026-06-24",25900.0,25900.0,25900.0,25900.0,0],["2026-06-25",25900.0,25900.0,25900.0,25900.0,0],["2026-06-26",25900.0,25900.0,25900.0,25900.0,0],["2026-06-29",25000.0,25500.0,25000.0,25500.0,200],["2026-06-30",25000.0,25000.0,25000.0,25000.0,300],["2026-07-01",25000.0,25000.0,25000.0,25000.0,500],["2026-07-02",25000.0,25000.0,25000.0,25000.0,0],["2026-07-03",25000.0,25000.0,25000.0,25000.0,0],["2026-07-06",25000.0,25000.0,25000.0,25000.0,500],["2026-07-07",25000.0,25000.0,25000.0,25000.0,0],["2026-07-08",25000.0,25000.0,25000.0,25000.0,0],["2026-07-09",25000.0,25000.0,25000.0,25000.0,0],["2026-07-10",25000.0,25000.0,25000.0,25000.0,0],["2026-07-13",25000.0,25000.0,25000.0,25000.0,0],["2026-07-14",25000.0,25000.0,25000.0,25000.0,0],["2026-07-15",25000.0,25000.0,25000.0,25000.0,0],["2026-07-16",25000.0,25000.0,25000.0,25000.0,0],["2026-07-17",25000.0,25000.0,25000.0,25000.0,0],["2026-07-20",25000.0,25000.0,25000.0,25000.0,0],["2026-07-21",25000.0,25000.0,25000.0,25000.0,0],["2026-07-22",25000.0,25000.0,25000.0,25000.0,0],["2026-07-23",25000.0,25000.0,25000.0,25000.0,0],["2026-07-24",25000.0,25000.0,25000.0,25000.0,0],["2026-07-27",25000.0,25000.0,25000.0,25000.0,0],["2026-07-28",25000.0,25000.0,25000.0,25000.0,0],["2026-07-29",25000.0,25000.0,25000.0,25000.0,0],["2026-07-30",25000.0,25000.0,25000.0,25000.0,0],["2026-07-31",25000.0,25000.0,25000.0,25000.0,0],["2026-08-03",25000.0,25000.0,25000.0,25000.0,0],["2026-08-04",25000.0,25000.0,25000.0,25000.0,0],["2026-08-05",25000.0,25000.0,25000.0,25000.0,0],["2026-08-06",25000.0,25000.0,25000.0,25000.0,0],["2026-08-07",25000.0,25000.0,25000.0,25000.0,0],["2026-08-10",25000.0,25000.0,25000.0,25000.0,0],["2026-08-11",25000.0,25000.0,25000.0,25000.0,0],["2026-08-12",25000.0,25000.0,25000.0,25000.0,0],["2026-08-13",25000.0,25000.0,25000.0,25000.0,0],["2026-08-14",25000.0,25000.0,25000.0,25000.0,0],["2026-08-17",25000.0,25000.0,25000.0,25000.0,0],["2026-08-18",25000.0,25000.0,25000.0,25000.0,0],["2026-08-19",25000.0,25000.0,25000.0,25000.0,0],["2026-08-20",25000.0,25000.0,25000.0,25000.0,0],["2026-08-21",25000.0,25000.0,25000.0,25000.0,0],["2026-08-24",25000.0,25000.0,25000.0,25000.0,0],["2026-08-25",25000.0,25000.0,25000.0,25000.0,0],["2026-08-26",25000.0,25000.0,25000.0,25000.0,0],["2026-08-27",25000.0,25000.0,25000.0,25000.0,0],["2026-08-28",25000.0,25000.0,25000.0,25000.0,0],["2026-09-03",25000.0,25000.0,25000.0,25000.0,0],["2026-09-04",25000.0,25000.0,25000.0,25000.0,0],["2026-09-07",25000.0,25000.0,25000.0,25000.0,0],["2026-09-08",25000.0,25000.0,25000.0,25000.0,0],["2026-09-09",25000.0,25000.0,25000.0,25000.0,0],["2026-09-10",25000.0,25000.0,25000.0,25000.0,0],["2026-09-11",25000.0,25000.0,25000.0,25000.0,0],["2026-09-14",25000.0,25000.0,25000.0,25000.0,0],["2026-09-15",25000.0,25000.0,25000.0,25000.0,0],["2026-09-16",25000.0,25000.0,25000.0,25000.0,0],["2026-09-17",25000.0,25000.0,25000.0,25000.0,0],["2026-09-18",25000.0,25000.0,25000.0,25000.0,0],["2026-09-21",25000.0,25000.0,25000.0,25000.0,0],["2026-09-22",25000.0,25000.0,25000.0,25000.0,0],["2026-09-23",25000.0,25000.0,25000.0,25000.0,0],["2026-09-24",25000.0,25000.0,25000.0,25000.0,0],["2026-09-25",25000.0,25000.0,25000.0,25000.0,0],["2026-09-28",25000.0,25000.0,25000.0,25000.0,0],["2026-09-29",25000.0,25000.0,25000.0,25000.0,0],["2026-09-30",25000.0,25000.0,25000.0,25000.0,0],["2026-10-01",25000.0,25000.0,25000.0,25000.0,0],["2026-10-02",25000.0,25000.0,25000.0,25000.0,0],["2026-10-05",25000.0,25000.0,25000.0,25000.0,0],["2026-10-06",25000.0,25000.0,25000.0,25000.0,0],["2026-10-07",25000.0,25000.0,25000.0,25000.0,0],["2026-10-08",25000.0,25000.0,25000.0,25000.0,0],["2026-10-09",25000.0,25000.0,25000.0,25000.0,0],["2026-10-12",25000.0,25000.0,25000.0,25000.0,0]]}