{"sym":"MTP","index":false,"bars":[["2010-09-23",3716.14,3784.95,3716.14,3784.95,1500],["2010-09-24",3771.19,3771.19,3771.19,3771.19,0],["2010-09-27",3771.19,3771.19,3771.19,3771.19,0],["2010-09-28",3771.19,3771.19,3771.19,3771.19,0],["2010-09-29",3771.19,3771.19,3771.19,3771.19,0],["2010-09-30",3771.19,3771.19,3771.19,3771.19,0],["2010-10-01",3771.19,3771.19,3771.19,3771.19,0],["2010-10-04",3771.19,3771.19,3771.19,3771.19,0],["2010-10-05",3771.19,3771.19,3771.19,3771.19,0],["2010-10-06",3771.19,3771.19,3771.19,3771.19,0],["2010-10-07",3771.19,3771.19,3771.19,3771.19,0],["2010-10-08",3771.19,3771.19,3771.19,3771.19,0],["2010-10-11",3771.19,3771.19,3771.19,3771.19,0],["2010-10-12",3771.19,3771.19,3771.19,3771.19,0],["2010-10-13",3771.19,3771.19,3771.19,3771.19,0],["2010-10-14",3771.19,3771.19,3771.19,3771.19,0],["2010-10-15",3771.19,3771.19,3771.19,3771.19,0],["2010-10-18",3771.19,3771.19,3771.19,3771.19,0],["2010-10-19",3771.19,3771.19,3771.19,3771.19,0],["2010-10-20",3771.19,3771.19,3771.19,3771.19,0],["2010-10-21",3771.19,3771.19,3771.19,3771.19,0],["2010-10-22",3771.19,3771.19,3771.19,3771.19,0],["2010-10-25",3771.19,3771.19,3771.19,3771.19,0],["2010-10-26",3771.19,3771.19,3771.19,3771.19,0],["2010-10-27",3771.19,3771.19,3771.19,3771.19,0],["2010-10-28",3771.19,3771.19,3771.19,3771.19,0],["2010-10-29",3771.19,3771.19,3771.19,3771.19,0],["2010-11-01",3771.19,3771.19,3771.19,3771.19,0],["2010-11-02",0.0,0.0,0.0,0.0,0],["2010-11-04",0.0,0.0,0.0,0.0,0],["2010-11-05",0.0,0.0,0.0,0.0,0],["2010-11-08",0.0,0.0,0.0,0.0,0],["2010-11-09",0.0,0.0,0.0,0.0,0],["2010-11-10",0.0,0.0,0.0,0.0,0],["2010-11-11",0.0,0.0,0.0,0.0,0],["2010-11-12",0.0,0.0,0.0,0.0,0],["2010-11-15",0.0,0.0,0.0,0.0,0],["2010-11-16",0.0,0.0,0.0,0.0,0],["2010-11-17",0.0,0.0,0.0,0.0,0],["2010-11-18",0.0,0.0,0.0,0.0,0],["2010-11-19",0.0,0.0,0.0,0.0,0],["2010-11-23",0.0,0.0,0.0,0.0,0],["2010-11-24",0.0,0.0,0.0,0.0,0],["2010-11-25",0.0,0.0,0.0,0.0,0],["2010-11-29",0.0,0.0,0.0,0.0,0],["2010-11-30",0.0,0.0,0.0,0.0,0],["2010-12-02",0.0,0.0,0.0,0.0,0],["2010-12-03",0.0,0.0,0.0,0.0,0],["2010-12-06",0.0,0.0,0.0,0.0,0],["2010-12-08",0.0,0.0,0.0,0.0,0],["2010-12-09",0.0,0.0,0.0,0.0,0],["2010-12-10",0.0,0.0,0.0,0.0,0],["2010-12-13",0.0,0.0,0.0,0.0,0],["2010-12-14",0.0,0.0,0.0,0.0,0],["2010-12-17",0.0,0.0,0.0,0.0,0],["2010-12-22",0.0,0.0,0.0,0.0,0],["2010-12-28",0.0,0.0,0.0,0.0,0],["2010-12-29",0.0,0.0,0.0,0.0,0],["2010-12-30",0.0,0.0,0.0,0.0,0],["2010-12-31",0.0,0.0,0.0,0.0,0],["2011-01-04",0.0,0.0,0.0,0.0,0],["2011-01-05",0.0,0.0,0.0,0.0,0],["2011-01-06",0.0,0.0,0.0,0.0,0],["2011-01-07",0.0,0.0,0.0,0.0,0],["2011-01-11",0.0,0.0,0.0,0.0,0],["2011-01-12",0.0,0.0,0.0,0.0,0],["2011-01-13",0.0,0.0,0.0,0.0,0],["2011-01-14",0.0,0.0,0.0,0.0,0],["2011-01-17",0.0,0.0,0.0,0.0,0],["2011-01-20",0.0,0.0,0.0,0.0,0],["2011-01-27",0.0,0.0,0.0,0.0,0],["2011-01-28",0.0,0.0,0.0,0.0,0],["2011-02-08",0.0,0.0,0.0,0.0,0],["2011-02-09",0.0,0.0,0.0,0.0,0],["2011-02-11",0.0,0.0,0.0,0.0,0],["2011-02-14",0.0,0.0,0.0,0.0,0],["2011-02-15",0.0,0.0,0.0,0.0,0],["2011-02-17",0.0,0.0,0.0,0.0,0],["2011-02-18",0.0,0.0,0.0,0.0,0],["2011-02-21",0.0,0.0,0.0,0.0,0],["2011-02-28",0.0,0.0,0.0,0.0,0],["2011-03-01",0.0,0.0,0.0,0.0,0],["2011-03-03",0.0,0.0,0.0,0.0,0],["2011-03-10",0.0,0.0,0.0,0.0,0],["2011-03-11",0.0,0.0,0.0,0.0,0],["2011-03-14",0.0,0.0,0.0,0.0,0],["2011-03-15",0.0,0.0,0.0,0.0,0],["2011-03-16",0.0,0.0,0.0,0.0,0],["2011-03-17",0.0,0.0,0.0,0.0,0],["2011-03-18",0.0,0.0,0.0,0.0,0],["2011-03-23",0.0,0.0,0.0,0.0,0],["2011-03-24",0.0,0.0,0.0,0.0,0],["2011-03-25",0.0,0.0,0.0,0.0,0],["2011-03-28",0.0,0.0,0.0,0.0,0],["2011-03-29",0.0,0.0,0.0,0.0,0],["2011-04-04",3771.19,3771.19,3771.19,3771.19,0],["2011-04-05",3771.19,3771.19,3771.19,3771.19,0],["2011-04-06",3771.19,3771.19,3771.19,3771.19,0],["2011-04-07",3771.19,3771.19,3771.19,3771.19,0],["2011-04-08",3771.19,3771.19,3771.19,3771.19,0],["2011-04-13",3771.19,3771.19,3771.19,3771.19,0],["2011-04-14",3771.19,3771.19,3771.19,3771.19,0],["2011-04-15",3771.19,3771.19,3771.19,3771.19,0],["2011-04-18",3771.19,3771.19,3771.19,3771.19,0],["2011-04-19",3771.19,3771.19,3771.19,3771.19,0],["2011-04-20",3771.19,3771.19,3771.19,3771.19,0],["2011-04-21",3771.19,3771.19,3771.19,3771.19,0],["2011-04-22",3771.19,3771.19,3771.19,3771.19,0],["2011-04-25",3771.19,3771.19,3771.19,3771.19,0],["2011-04-26",3771.19,3771.19,3771.19,3771.19,0],["2011-04-27",3771.19,3771.19,3771.19,3771.19,0],["2011-04-28",3771.19,3771.19,3771.19,3771.19,0],["2011-04-29",3771.19,3771.19,3771.19,3771.19,0],["2011-05-04",3771.19,3771.19,3771.19,3771.19,0],["2011-05-05",3771.19,3771.19,3771.19,3771.19,0],["2011-05-06",3771.19,3771.19,3771.19,3771.19,0],["2011-05-09",3771.19,3771.19,3771.19,3771.19,0],["2011-05-10",3771.19,3771.19,3771.19,3771.19,0],["2011-05-11",3771.19,3771.19,3771.19,3771.19,0],["2011-05-12",3771.19,3771.19,3771.19,3771.19,0],["2011-05-13",3771.19,3771.19,3771.19,3771.19,0],["2011-05-16",3771.19,3771.19,3771.19,3771.19,0],["2011-05-17",3771.19,3771.19,3771.19,3771.19,0],["2011-05-18",3771.19,3771.19,3771.19,3771.19,0],["2011-05-19",3771.19,3771.19,3771.19,3771.19,0],["2011-05-20",3771.19,3771.19,3771.19,3771.19,0],["2011-05-23",3771.19,3771.19,3771.19,3771.19,0],["2011-05-24",3771.19,3771.19,3771.19,3771.19,0],["2011-05-25",3771.19,3771.19,3771.19,3771.19,0],["2011-05-26",3771.19,3771.19,3771.19,3771.19,0],["2011-05-27",3771.19,3771.19,3771.19,3771.19,0],["2011-05-30",3771.19,3771.19,3771.19,3771.19,0],["2011-05-31",3771.19,3771.19,3771.19,3771.19,0],["2011-06-01",3771.19,3771.19,3771.19,3771.19,0],["2011-06-02",4731.91,4731.91,4731.91,4731.91,400],["2011-06-03",4731.91,4731.91,4731.91,4731.91,0],["2011-06-06",4731.91,4731.91,4731.91,4731.91,0],["2011-06-07",4731.91,4731.91,4731.91,4731.91,0],["2011-06-08",4731.91,4731.91,4731.91,4731.91,0],["2011-06-09",4731.91,4731.91,4731.91,4731.91,0],["2011-06-10",4731.91,4731.91,4731.91,4731.91,0],["2011-06-13",4731.91,4731.91,4731.91,4731.91,0],["2011-06-14",4731.91,4731.91,4731.91,4731.91,0],["2011-06-15",4731.91,4731.91,4731.91,4731.91,0],["2011-06-16",4731.91,4731.91,4731.91,4731.91,0],["2011-06-17",4731.91,4731.91,4731.91,4731.91,0],["2011-06-20",4731.91,4731.91,4731.91,4731.91,0],["2011-06-21",4731.91,4731.91,4731.91,4731.91,0],["2011-06-22",4731.91,4731.91,4731.91,4731.91,0],["2011-06-23",4731.91,4731.91,4731.91,4731.91,0],["2011-06-24",4731.91,4731.91,4731.91,4731.91,0],["2011-06-27",4731.91,4731.91,4731.91,4731.91,0],["2011-06-28",4731.91,4731.91,4731.91,4731.91,0],["2011-06-29",4731.91,4731.91,4731.91,4731.91,0],["2011-06-30",4731.91,4731.91,4731.91,4731.91,0],["2011-07-01",4731.91,4731.91,4731.91,4731.91,0],["2011-07-04",4731.91,4731.91,4731.91,4731.91,0],["2011-07-05",4731.91,4731.91,4731.91,4731.91,0],["2011-07-06",4731.91,4731.91,4731.91,4731.91,0],["2011-07-07",4731.91,4731.91,4731.91,4731.91,0],["2011-07-08",4731.91,4731.91,4731.91,4731.91,0],["2011-07-11",4731.91,4731.91,4731.91,4731.91,0],["2011-07-12",4731.91,4731.91,4731.91,4731.91,0],["2011-07-13",4731.91,4731.91,4731.91,4731.91,0],["2011-07-14",4731.91,4731.91,4731.91,4731.91,0],["2011-07-15",4731.91,4731.91,4731.91,4731.91,0],["2011-07-18",4731.91,4731.91,4731.91,4731.91,0],["2011-07-19",4731.91,4731.91,4731.91,4731.91,0],["2011-07-20",4731.91,4731.91,4731.91,4731.91,0],["2011-07-21",4731.91,4731.91,4731.91,4731.91,0],["2011-07-22",4731.91,4731.91,4731.91,4731.91,0],["2011-07-25",4731.91,4731.91,4731.91,4731.91,0],["2011-07-26",4731.91,4731.91,4731.91,4731.91,0],["2011-07-27",4731.91,4731.91,4731.91,4731.91,0],["2011-07-28",4731.91,4731.91,4731.91,4731.91,0],["2011-07-29",4731.91,4731.91,4731.91,4731.91,0],["2011-08-01",4731.91,4731.91,4731.91,4731.91,0],["2011-08-02",4731.91,4731.91,4731.91,4731.91,0],["2011-08-03",4731.91,4731.91,4731.91,4731.91,0],["2011-08-04",4731.91,4731.91,4731.91,4731.91,0],["2011-08-05",4731.91,4731.91,4731.91,4731.91,0],["2011-08-08",4731.91,4731.91,4731.91,4731.91,0],["2011-08-09",4731.91,4731.91,4731.91,4731.91,0],["2011-08-10",4731.91,4731.91,4731.91,4731.91,0],["2011-08-11",4731.91,4731.91,4731.91,4731.91,0],["2011-08-12",4731.91,4731.91,4731.91,4731.91,0],["2011-08-15",4731.91,4731.91,4731.91,4731.91,0],["2011-08-16",4731.91,4731.91,4731.91,4731.91,0],["2011-08-17",4731.91,4731.91,4731.91,4731.91,0],["2011-08-18",4731.91,4731.91,4731.91,4731.91,0],["2011-08-19",4731.91,4731.91,4731.91,4731.91,0],["2011-08-22",4731.91,4731.91,4731.91,4731.91,0],["2011-08-23",4731.91,4731.91,4731.91,4731.91,0],["2011-08-24",4731.91,4731.91,4731.91,4731.91,0],["2011-08-25",4731.91,4731.91,4731.91,4731.91,0],["2011-08-26",4731.91,4731.91,4731.91,4731.91,0],["2011-08-29",4731.91,4731.91,4731.91,4731.91,0],["2011-08-30",4731.91,4731.91,4731.91,4731.91,0],["2011-08-31",4731.91,4731.91,4731.91,4731.91,0],["2011-09-01",4731.91,4731.91,4731.91,4731.91,0],["2011-09-05",4731.91,4731.91,4731.91,4731.91,0],["2011-09-06",4731.91,4731.91,4731.91,4731.91,0],["2011-09-07",4731.91,4731.91,4731.91,4731.91,0],["2011-09-08",4731.91,4731.91,4731.91,4731.91,0],["2011-09-09",4731.91,4731.91,4731.91,4731.91,0],["2011-09-12",4731.91,4731.91,4731.91,4731.91,0],["2011-09-13",4731.91,4731.91,4731.91,4731.91,0],["2011-09-14",4731.91,4731.91,4731.91,4731.91,0],["2011-09-15",4731.91,4731.91,4731.91,4731.91,0],["2011-09-16",4014.95,4014.95,4014.95,4014.95,44000],["2011-09-19",4014.95,4014.95,4014.95,4014.95,0],["2011-09-20",4014.95,4014.95,4014.95,4014.95,0],["2011-09-21",4014.95,4014.95,4014.95,4014.95,0],["2011-09-22",4014.95,4014.95,4014.95,4014.95,0],["2011-09-23",4014.95,4014.95,4014.95,4014.95,0],["2011-09-26",4014.95,4014.95,4014.95,4014.95,0],["2011-09-27",4014.95,4014.95,4014.95,4014.95,0],["2011-09-28",4014.95,4014.95,4014.95,4014.95,0],["2011-09-29",4014.95,4014.95,4014.95,4014.95,0],["2011-09-30",4014.95,4014.95,4014.95,4014.95,0],["2011-10-03",4014.95,4014.95,4014.95,4014.95,0],["2011-10-04",4014.95,4014.95,4014.95,4014.95,0],["2011-10-05",4014.95,4014.95,4014.95,4014.95,0],["2011-10-06",4014.95,4014.95,4014.95,4014.95,0],["2011-10-07",4014.95,4014.95,4014.95,4014.95,0],["2011-10-10",4014.95,4014.95,4014.95,4014.95,0],["2011-10-11",4014.95,4014.95,4014.95,4014.95,0],["2011-10-12",4014.95,4014.95,4014.95,4014.95,0],["2011-10-13",4014.95,4014.95,4014.95,4014.95,0],["2011-10-14",4014.95,4014.95,4014.95,4014.95,0],["2011-10-17",4014.95,4014.95,4014.95,4014.95,0],["2011-10-18",4014.95,4014.95,4014.95,4014.95,0],["2011-10-19",4014.95,4014.95,4014.95,4014.95,0],["2011-10-20",4014.95,4014.95,4014.95,4014.95,0],["2011-10-21",4014.95,4014.95,4014.95,4014.95,0],["2011-10-24",4014.95,4014.95,4014.95,4014.95,0],["2011-10-25",4014.95,4014.95,4014.95,4014.95,0],["2011-10-26",4014.95,4014.95,4014.95,4014.95,0],["2011-10-27",4014.95,4014.95,4014.95,4014.95,0],["2011-10-28",4014.95,4014.95,4014.95,4014.95,0],["2011-10-31",4014.95,4014.95,4014.95,4014.95,0],["2011-11-01",4014.95,4014.95,4014.95,4014.95,0],["2011-11-02",4014.95,4014.95,4014.95,4014.95,0],["2011-11-03",4014.95,4014.95,4014.95,4014.95,0],["2011-11-04",4014.95,4014.95,4014.95,4014.95,0],["2011-11-07",4014.95,4014.95,4014.95,4014.95,0],["2011-11-08",4014.95,4014.95,4014.95,4014.95,0],["2011-11-09",4014.95,4014.95,4014.95,4014.95,0],["2011-11-10",4014.95,4014.95,4014.95,4014.95,0],["2011-11-11",4014.95,4014.95,4014.95,4014.95,0],["2011-11-14",4014.95,4014.95,4014.95,4014.95,0],["2011-11-15",4014.95,4014.95,4014.95,4014.95,0],["2011-11-16",4014.95,4014.95,4014.95,4014.95,0],["2011-11-17",4014.95,4014.95,4014.95,4014.95,0],["2011-11-18",4014.95,4014.95,4014.95,4014.95,0],["2011-11-21",4014.95,4014.95,4014.95,4014.95,0],["2011-11-22",4014.95,4014.95,4014.95,4014.95,0],["2011-11-23",4014.95,4014.95,4014.95,4014.95,0],["2011-11-24",4014.95,4014.95,4014.95,4014.95,0],["2011-11-25",4014.95,4014.95,4014.95,4014.95,0],["2011-11-28",4014.95,4014.95,4014.95,4014.95,0],["2011-11-29",4014.95,4014.95,4014.95,4014.95,0],["2011-11-30",4014.95,4014.95,4014.95,4014.95,0],["2011-12-01",4014.95,4014.95,4014.95,4014.95,0],["2011-12-02",4014.95,4014.95,4014.95,4014.95,0],["2011-12-05",4014.95,4014.95,4014.95,4014.95,0],["2011-12-06",4014.95,4014.95,4014.95,4014.95,0],["2011-12-07",4014.95,4014.95,4014.95,4014.95,0],["2011-12-08",4014.95,4014.95,4014.95,4014.95,0],["2011-12-09",4014.95,4014.95,4014.95,4014.95,0],["2011-12-12",4014.95,4014.95,4014.95,4014.95,0],["2011-12-13",4014.95,4014.95,4014.95,4014.95,0],["2011-12-14",4014.95,4014.95,4014.95,4014.95,0],["2011-12-15",4014.95,4014.95,4014.95,4014.95,0],["2011-12-16",4014.95,4014.95,4014.95,4014.95,0],["2011-12-19",4014.95,4014.95,4014.95,4014.95,0],["2011-12-20",4014.95,4014.95,4014.95,4014.95,0],["2011-12-21",4014.95,4014.95,4014.95,4014.95,0],["2011-12-22",4014.95,4014.95,4014.95,4014.95,0],["2011-12-23",4014.95,4014.95,4014.95,4014.95,0],["2011-12-26",4014.95,4014.95,4014.95,4014.95,0],["2011-12-27",4014.95,4014.95,4014.95,4014.95,0],["2011-12-28",4014.95,4014.95,4014.95,4014.95,0],["2011-12-29",4014.95,4014.95,4014.95,4014.95,0],["2011-12-30",4014.95,4014.95,4014.95,4014.95,0],["2012-01-03",4014.95,4014.95,4014.95,4014.95,0],["2012-01-04",4014.95,4014.95,4014.95,4014.95,0],["2012-01-05",4014.95,4014.95,4014.95,4014.95,0],["2012-01-06",4014.95,4014.95,4014.95,4014.95,0],["2012-01-09",4014.95,4014.95,4014.95,4014.95,0],["2012-01-10",4014.95,4014.95,4014.95,4014.95,0],["2012-01-11",4014.95,4014.95,4014.95,4014.95,0],["2012-01-12",4014.95,4014.95,4014.95,4014.95,0],["2012-01-13",4014.95,4014.95,4014.95,4014.95,0],["2012-01-16",4014.95,4014.95,4014.95,4014.95,0],["2012-01-17",4014.95,4014.95,4014.95,4014.95,0],["2012-01-18",4014.95,4014.95,4014.95,4014.95,0],["2012-01-19",4014.95,4014.95,4014.95,4014.95,0],["2012-01-20",4014.95,4014.95,4014.95,4014.95,0],["2012-01-30",4014.95,4014.95,4014.95,4014.95,0],["2012-01-31",4014.95,4014.95,4014.95,4014.95,0],["2012-02-01",4014.95,4014.95,4014.95,4014.95,0],["2012-02-03",4014.95,4014.95,4014.95,4014.95,0],["2012-02-06",4014.95,4014.95,4014.95,4014.95,0],["2012-02-07",4014.95,4014.95,4014.95,4014.95,0],["2012-02-08",4014.95,4014.95,4014.95,4014.95,0],["2012-02-09",4014.95,4014.95,4014.95,4014.95,0],["2012-02-10",4014.95,4014.95,4014.95,4014.95,0],["2012-02-13",4014.95,4014.95,4014.95,4014.95,0],["2012-02-14",4014.95,4014.95,4014.95,4014.95,0],["2012-02-15",4014.95,4014.95,4014.95,4014.95,0],["2012-02-16",4014.95,4014.95,4014.95,4014.95,0],["2012-02-17",4014.95,4014.95,4014.95,4014.95,0],["2012-02-20",4014.95,4014.95,4014.95,4014.95,0],["2012-02-21",4014.95,4014.95,4014.95,4014.95,0],["2012-02-22",4014.95,4014.95,4014.95,4014.95,0],["2012-02-23",4014.95,4014.95,4014.95,4014.95,0],["2012-02-24",4014.95,4014.95,4014.95,4014.95,0],["2012-02-27",4014.95,4014.95,4014.95,4014.95,0],["2012-02-28",4014.95,4014.95,4014.95,4014.95,0],["2012-02-29",4014.95,4014.95,4014.95,4014.95,0],["2012-03-01",4014.95,4014.95,4014.95,4014.95,0],["2012-03-02",4301.74,4301.74,4301.74,4301.74,1000],["2012-03-05",4301.74,4301.74,4301.74,4301.74,0],["2012-03-06",4301.74,4301.74,4301.74,4301.74,0],["2012-03-07",4158.35,4158.35,4158.35,4158.35,200],["2012-03-08",4014.95,4158.35,4014.95,4014.95,3000],["2012-03-09",3871.56,3871.56,3656.48,3656.48,5000],["2012-03-12",3584.78,3584.78,3584.78,3584.78,400],["2012-03-13",3541.76,3943.26,3541.76,3943.26,2200],["2012-03-14",3670.82,3670.82,3670.82,3670.82,200],["2012-03-15",3670.82,3670.82,3670.82,3670.82,0],["2012-03-16",4014.95,4014.95,3728.17,3728.17,2000],["2012-03-19",3670.82,3670.82,3670.82,3670.82,0],["2012-03-20",3799.87,3799.87,3799.87,3799.87,0],["2012-03-21",3799.87,3799.87,3799.87,3799.87,1100],["2012-03-22",3799.87,3799.87,3799.87,3799.87,0],["2012-03-23",3799.87,3799.87,3799.87,3799.87,0],["2012-03-26",3799.87,3799.87,3799.87,3799.87,0],["2012-03-27",3799.87,3799.87,3799.87,3799.87,0],["2012-03-28",3799.87,3799.87,3799.87,3799.87,0],["2012-03-29",3799.87,3799.87,3799.87,3799.87,0],["2012-03-30",3799.87,3799.87,3799.87,3799.87,0],["2012-04-03",3799.87,3799.87,3799.87,3799.87,0],["2012-04-04",3799.87,3799.87,3799.87,3799.87,0],["2012-04-05",3799.87,3799.87,3799.87,3799.87,0],["2012-04-06",3799.87,3799.87,3799.87,3799.87,0],["2012-04-09",3799.87,3799.87,3799.87,3799.87,0],["2012-04-10",3799.87,3799.87,3799.87,3799.87,0],["2012-04-11",3799.87,3799.87,3799.87,3799.87,0],["2012-04-12",3799.87,3799.87,3799.87,3799.87,0],["2012-04-13",3799.87,3799.87,3799.87,3799.87,0],["2012-04-16",3799.87,3799.87,3799.87,3799.87,0],["2012-04-17",3799.87,3799.87,3799.87,3799.87,0],["2012-04-18",3799.87,3799.87,3799.87,3799.87,0],["2012-04-19",3799.87,3799.87,3799.87,3799.87,0],["2012-04-20",3799.87,3799.87,3799.87,3799.87,0],["2012-04-23",3799.87,3799.87,3799.87,3799.87,0],["2012-04-24",3799.87,3799.87,3799.87,3799.87,0],["2012-04-25",3799.87,3799.87,3799.87,3799.87,0],["2012-04-26",3799.87,3799.87,3799.87,3799.87,0],["2012-04-27",3799.87,3799.87,3799.87,3799.87,0],["2012-05-02",3154.61,3154.61,3154.61,3154.61,3000],["2012-05-03",3183.29,3183.29,3183.29,3183.29,1100],["2012-05-04",3183.29,3183.29,3183.29,3183.29,0],["2012-05-07",3183.29,3183.29,3183.29,3183.29,0],["2012-05-08",3498.75,3498.75,3498.75,3498.75,1000],["2012-05-09",3498.75,3498.75,3498.75,3498.75,0],["2012-05-10",3498.75,3498.75,3498.75,3498.75,0],["2012-05-11",3498.75,3498.75,3498.75,3498.75,0],["2012-05-14",3498.75,3498.75,3498.75,3498.75,0],["2012-05-15",3498.75,3498.75,3498.75,3498.75,0],["2012-05-16",3498.75,3498.75,3498.75,3498.75,0],["2012-05-17",3498.75,3498.75,3498.75,3498.75,0],["2012-05-18",3498.75,3498.75,3498.75,3498.75,0],["2012-05-21",3498.75,3498.75,3498.75,3498.75,0],["2012-05-22",3498.75,3498.75,3498.75,3498.75,0],["2012-05-23",3498.75,3498.75,3498.75,3498.75,0],["2012-05-24",3498.75,3498.75,3498.75,3498.75,0],["2012-05-25",3498.75,3498.75,3498.75,3498.75,0],["2012-05-28",3498.75,3498.75,3498.75,3498.75,0],["2012-05-29",3498.75,3498.75,3498.75,3498.75,0],["2012-05-30",3498.75,3498.75,3498.75,3498.75,0],["2012-05-31",3498.75,3498.75,3498.75,3498.75,0],["2012-06-01",3498.75,3498.75,3498.75,3498.75,0],["2012-06-04",3498.75,3498.75,3498.75,3498.75,0],["2012-06-05",3498.75,3498.75,3498.75,3498.75,0],["2012-06-06",3498.75,3498.75,3498.75,3498.75,0],["2012-06-07",3498.75,3498.75,3498.75,3498.75,0],["2012-06-08",3498.75,3498.75,3498.75,3498.75,0],["2012-06-11",3498.75,3498.75,3498.75,3498.75,0],["2012-06-12",3498.75,3498.75,3498.75,3498.75,0],["2012-06-13",3498.75,3498.75,3498.75,3498.75,0],["2012-06-14",3498.75,3498.75,3498.75,3498.75,0],["2012-06-15",3498.75,3498.75,3498.75,3498.75,0],["2012-06-18",3498.75,3498.75,3498.75,3498.75,0],["2012-06-19",3498.75,3498.75,3498.75,3498.75,0],["2012-06-20",3498.75,3498.75,3498.75,3498.75,0],["2012-06-21",3498.75,3498.75,3498.75,3498.75,0],["2012-06-22",3498.75,3498.75,3498.75,3498.75,0],["2012-06-25",3498.75,3498.75,3498.75,3498.75,0],["2012-06-26",3498.75,3498.75,3498.75,3498.75,0],["2012-06-27",3498.75,3498.75,3498.75,3498.75,0],["2012-06-28",3498.75,3498.75,3498.75,3498.75,0],["2012-06-29",3498.75,3498.75,3498.75,3498.75,0],["2012-07-02",3498.75,3498.75,3498.75,3498.75,0],["2012-07-03",3498.75,3498.75,3498.75,3498.75,0],["2012-07-04",3498.75,3498.75,3498.75,3498.75,0],["2012-07-05",3498.75,3498.75,3498.75,3498.75,0],["2012-07-06",3498.75,3498.75,3498.75,3498.75,0],["2012-07-09",3498.75,3498.75,3498.75,3498.75,0],["2012-07-10",3498.75,3498.75,3498.75,3498.75,0],["2012-07-11",3498.75,3498.75,3498.75,3498.75,0],["2012-07-12",3498.75,3498.75,3498.75,3498.75,0],["2012-07-13",3498.75,3498.75,3498.75,3498.75,0],["2012-07-16",3498.75,3498.75,3498.75,3498.75,0],["2012-07-17",3498.75,3498.75,3498.75,3498.75,0],["2012-07-18",3498.75,3498.75,3498.75,3498.75,0],["2012-07-19",3498.75,3498.75,3498.75,3498.75,0],["2012-07-20",3498.75,3498.75,3498.75,3498.75,0],["2012-07-23",3498.75,3498.75,3498.75,3498.75,0],["2012-07-24",3498.75,3498.75,3498.75,3498.75,0],["2012-07-25",3498.75,3498.75,3498.75,3498.75,0],["2012-07-26",3498.75,3498.75,3498.75,3498.75,0],["2012-07-27",3498.75,3498.75,3498.75,3498.75,0],["2012-07-30",3498.75,3498.75,3498.75,3498.75,0],["2012-07-31",3498.75,3498.75,3498.75,3498.75,0],["2012-08-01",3498.75,3498.75,3498.75,3498.75,0],["2012-08-02",3498.75,3498.75,3498.75,3498.75,0],["2012-08-03",3498.75,3498.75,3498.75,3498.75,0],["2012-08-06",3498.75,3498.75,3498.75,3498.75,0],["2012-08-07",3498.75,3498.75,3498.75,3498.75,0],["2012-08-08",3498.75,3498.75,3498.75,3498.75,0],["2012-08-09",3498.75,3498.75,3498.75,3498.75,0],["2012-08-10",3498.75,3498.75,3498.75,3498.75,0],["2012-08-13",3498.75,3498.75,3498.75,3498.75,0],["2012-08-14",3498.75,3498.75,3498.75,3498.75,0],["2012-08-15",3498.75,3498.75,3498.75,3498.75,0],["2012-08-16",3498.75,3498.75,3498.75,3498.75,0],["2012-08-17",3498.75,3498.75,3498.75,3498.75,0],["2012-08-20",3498.75,3498.75,3498.75,3498.75,0],["2012-08-21",3498.75,3498.75,3498.75,3498.75,0],["2012-08-22",3498.75,3498.75,3498.75,3498.75,0],["2012-08-23",3498.75,3498.75,3498.75,3498.75,0],["2012-08-24",3498.75,3498.75,3498.75,3498.75,0],["2012-08-27",3498.75,3498.75,3498.75,3498.75,0],["2012-08-28",3498.75,3498.75,3498.75,3498.75,0],["2012-08-29",3498.75,3498.75,3498.75,3498.75,0],["2012-08-30",3498.75,3498.75,3498.75,3498.75,0],["2012-08-31",3498.75,3498.75,3498.75,3498.75,0],["2012-09-04",4696.3,4696.3,4696.3,4696.3,100],["2012-09-05",4696.3,4696.3,4696.3,4696.3,0],["2012-09-06",4696.3,4696.3,4696.3,4696.3,0],["2012-09-07",4696.3,4696.3,4696.3,4696.3,0],["2012-09-10",4696.3,4696.3,4696.3,4696.3,0],["2012-09-11",4696.3,4696.3,4696.3,4696.3,0],["2012-09-12",4696.3,4696.3,4696.3,4696.3,0],["2012-09-13",4696.3,4696.3,4696.3,4696.3,0],["2012-09-14",4696.3,4696.3,4696.3,4696.3,0],["2012-09-17",4696.3,4696.3,4696.3,4696.3,0],["2012-09-18",4696.3,4696.3,4696.3,4696.3,0],["2012-09-19",4696.3,4696.3,4696.3,4696.3,0],["2012-09-20",4696.3,4696.3,4696.3,4696.3,0],["2012-09-21",4696.3,4696.3,4696.3,4696.3,0],["2012-09-24",4696.3,4696.3,4696.3,4696.3,0],["2012-09-25",4696.3,4696.3,4696.3,4696.3,0],["2012-09-26",4696.3,4696.3,4696.3,4696.3,0],["2012-09-27",4696.3,4696.3,4696.3,4696.3,0],["2012-09-28",4696.3,4696.3,4696.3,4696.3,0],["2012-10-01",4696.3,4696.3,4696.3,4696.3,0],["2012-10-02",4696.3,4696.3,4696.3,4696.3,0],["2012-10-03",4696.3,4696.3,4696.3,4696.3,0],["2012-10-04",4696.3,4696.3,4696.3,4696.3,0],["2012-10-05",4696.3,4696.3,4696.3,4696.3,0],["2012-10-08",4696.3,4696.3,4696.3,4696.3,0],["2012-10-09",4696.3,4696.3,4696.3,4696.3,0],["2012-10-10",4696.3,4696.3,4696.3,4696.3,0],["2012-10-11",4696.3,4696.3,4696.3,4696.3,0],["2012-10-12",4696.3,4696.3,4696.3,4696.3,0],["2012-10-15",4696.3,4696.3,4696.3,4696.3,0],["2012-10-16",4696.3,4696.3,4696.3,4696.3,0],["2012-10-17",4696.3,4696.3,4696.3,4696.3,0],["2012-10-18",4696.3,4696.3,4696.3,4696.3,0],["2012-10-19",4696.3,4696.3,4696.3,4696.3,0],["2012-10-22",4696.3,4696.3,4696.3,4696.3,0],["2012-10-23",4696.3,4696.3,4696.3,4696.3,0],["2012-10-24",4696.3,4696.3,4696.3,4696.3,0],["2012-10-25",4696.3,4696.3,4696.3,4696.3,0],["2012-10-26",4696.3,4696.3,4696.3,4696.3,0],["2012-10-29",4696.3,4696.3,4696.3,4696.3,0],["2012-10-30",4696.3,4696.3,4696.3,4696.3,0],["2012-10-31",4696.3,4696.3,4696.3,4696.3,0],["2012-11-01",4696.3,4696.3,4696.3,4696.3,0],["2012-11-02",4696.3,4696.3,4696.3,4696.3,0],["2012-11-05",4696.3,4696.3,4696.3,4696.3,0],["2012-11-06",4696.3,4696.3,4696.3,4696.3,0],["2012-11-07",4696.3,4696.3,4696.3,4696.3,0],["2012-11-08",4696.3,4696.3,4696.3,4696.3,0],["2012-11-09",4696.3,4696.3,4696.3,4696.3,0],["2012-11-12",4696.3,4696.3,4696.3,4696.3,0],["2012-11-13",4696.3,4696.3,4696.3,4696.3,0],["2012-11-14",4696.3,4696.3,4696.3,4696.3,0],["2012-11-15",4696.3,4696.3,4696.3,4696.3,0],["2012-11-16",4696.3,4696.3,4696.3,4696.3,0],["2012-11-19",4696.3,4696.3,4696.3,4696.3,0],["2012-11-20",4696.3,4696.3,4696.3,4696.3,0],["2012-11-21",4696.3,4696.3,4696.3,4696.3,0],["2012-11-22",4696.3,4696.3,4696.3,4696.3,0],["2012-11-23",4696.3,4696.3,4696.3,4696.3,0],["2012-11-26",4696.3,4696.3,4696.3,4696.3,0],["2012-11-27",4696.3,4696.3,4696.3,4696.3,0],["2012-11-28",4696.3,4696.3,4696.3,4696.3,0],["2012-11-29",4696.3,4696.3,4696.3,4696.3,0],["2012-11-30",4696.3,4696.3,4696.3,4696.3,0],["2012-12-03",4696.3,4696.3,4696.3,4696.3,0],["2012-12-04",4696.3,4696.3,4696.3,4696.3,0],["2012-12-05",4696.3,4696.3,4696.3,4696.3,0],["2012-12-06",4696.3,4696.3,4696.3,4696.3,0],["2012-12-07",4696.3,4696.3,4696.3,4696.3,0],["2012-12-10",4696.3,4696.3,4696.3,4696.3,0],["2012-12-11",4696.3,4696.3,4696.3,4696.3,0],["2012-12-12",4696.3,4696.3,4696.3,4696.3,0],["2012-12-13",4696.3,4696.3,4696.3,4696.3,0],["2012-12-14",4696.3,4696.3,4696.3,4696.3,0],["2012-12-17",4696.3,4696.3,4696.3,4696.3,0],["2012-12-18",4696.3,4696.3,4696.3,4696.3,0],["2012-12-19",4696.3,4696.3,4696.3,4696.3,0],["2012-12-20",4696.3,4696.3,4696.3,4696.3,0],["2012-12-21",4696.3,4696.3,4696.3,4696.3,0],["2012-12-24",4696.3,4696.3,4696.3,4696.3,0],["2012-12-25",4696.3,4696.3,4696.3,4696.3,0],["2012-12-26",4696.3,4696.3,4696.3,4696.3,0],["2012-12-27",4696.3,4696.3,4696.3,4696.3,0],["2012-12-28",4696.3,4696.3,4696.3,4696.3,0],["2013-01-02",4696.3,4696.3,4696.3,4696.3,0],["2013-01-03",4696.3,4696.3,4696.3,4696.3,0],["2013-01-04",4696.3,4696.3,4696.3,4696.3,0],["2013-01-07",4696.3,4696.3,4696.3,4696.3,0],["2013-01-08",4696.3,4696.3,4696.3,4696.3,1000],["2013-01-09",4696.3,4696.3,4696.3,4696.3,0],["2013-01-10",4696.3,4696.3,4696.3,4696.3,0],["2013-01-11",4696.3,4696.3,4696.3,4696.3,0],["2013-01-14",4696.3,4696.3,4696.3,4696.3,0],["2013-01-15",4696.3,4696.3,4696.3,4696.3,0],["2013-01-16",4696.3,4696.3,4696.3,4696.3,0],["2013-01-17",4696.3,4696.3,4696.3,4696.3,0],["2013-01-18",4696.3,4696.3,4696.3,4696.3,0],["2013-01-21",4696.3,4696.3,4696.3,4696.3,0],["2013-01-22",4578.9,4578.9,4578.9,4578.9,100],["2013-01-23",4578.9,4578.9,4578.9,4578.9,0],["2013-01-24",4578.9,4578.9,4578.9,4578.9,0],["2013-01-25",4578.9,4578.9,4578.9,4578.9,0],["2013-01-28",4132.75,4132.75,4132.75,4132.75,500],["2013-01-29",4132.75,4132.75,4132.75,4132.75,0],["2013-01-30",4132.75,4132.75,4132.75,4132.75,0],["2013-01-31",3733.56,3733.56,3733.56,3733.56,2000],["2013-02-01",3733.56,3733.56,3733.56,3733.56,0],["2013-02-04",3733.56,3733.56,3733.56,3733.56,0],["2013-02-05",3733.56,3733.56,3733.56,3733.56,0],["2013-02-06",3733.56,3733.56,3733.56,3733.56,0],["2013-02-07",3733.56,3733.56,3733.56,3733.56,0],["2013-02-08",3733.56,3733.56,3733.56,3733.56,0],["2013-02-18",3733.56,3733.56,3733.56,3733.56,0],["2013-02-19",3733.56,3733.56,3733.56,3733.56,0],["2013-02-20",3733.56,3733.56,3733.56,3733.56,0],["2013-02-21",3381.34,3381.34,3381.34,3381.34,1500],["2013-02-22",3381.34,3381.34,3381.34,3381.34,0],["2013-02-25",3381.34,3381.34,3381.34,3381.34,0],["2013-02-26",3170.0,3170.0,3170.0,3170.0,1000],["2013-02-27",2864.75,2864.75,2864.75,2864.75,1000],["2013-02-28",2864.75,2864.75,2864.75,2864.75,0],["2013-03-01",2864.75,2864.75,2864.75,2864.75,0],["2013-03-04",2864.75,2864.75,2864.75,2864.75,0],["2013-03-05",2864.75,2864.75,2864.75,2864.75,0],["2013-03-06",2864.75,2864.75,2864.75,2864.75,0],["2013-03-07",2864.75,2864.75,2864.75,2864.75,0],["2013-03-08",2864.75,2864.75,2864.75,2864.75,0],["2013-03-11",2888.23,2888.23,2888.23,2888.23,500],["2013-03-12",2888.23,2888.23,2888.23,2888.23,0],["2013-03-13",2888.23,2888.23,2888.23,2888.23,0],["2013-03-14",2888.23,2888.23,2888.23,2888.23,0],["2013-03-15",2888.23,2888.23,2888.23,2888.23,0],["2013-03-18",2888.23,2888.23,2888.23,2888.23,0],["2013-03-19",2888.23,2888.23,2888.23,2888.23,0],["2013-03-20",2888.23,2888.23,2888.23,2888.23,0],["2013-03-21",2888.23,2888.23,2888.23,2888.23,0],["2013-03-22",2888.23,2888.23,2888.23,2888.23,0],["2013-03-25",2888.23,2888.23,2888.23,2888.23,0],["2013-03-26",2888.23,2888.23,2888.23,2888.23,0],["2013-03-27",2888.23,2888.23,2888.23,2888.23,0],["2013-03-28",2888.23,2888.23,2888.23,2888.23,0],["2013-03-29",2888.23,2888.23,2888.23,2888.23,0],["2013-04-01",2888.23,2888.23,2888.23,2888.23,0],["2013-04-02",2888.23,2888.23,2888.23,2888.23,0],["2013-04-03",2888.23,2888.23,2888.23,2888.23,0],["2013-04-04",2888.23,2888.23,2888.23,2888.23,0],["2013-04-05",2888.23,2888.23,2888.23,2888.23,0],["2013-04-08",2888.23,2888.23,2888.23,2888.23,0],["2013-04-09",2888.23,2888.23,2888.23,2888.23,0],["2013-04-10",2888.23,2888.23,2888.23,2888.23,0],["2013-04-11",2888.23,2888.23,2888.23,2888.23,0],["2013-04-12",2888.23,2888.23,2888.23,2888.23,0],["2013-04-15",2888.23,2888.23,2888.23,2888.23,0],["2013-04-16",3052.6,3052.6,3052.6,3052.6,900],["2013-04-17",3052.6,3052.6,3052.6,3052.6,0],["2013-04-18",3052.6,3052.6,3052.6,3052.6,0],["2013-04-22",3052.6,3052.6,3052.6,3052.6,0],["2013-04-23",3052.6,3052.6,3052.6,3052.6,0],["2013-04-24",3263.93,3263.93,3263.93,3263.93,500],["2013-04-25",3263.93,3263.93,3263.93,3263.93,0],["2013-04-26",3263.93,3263.93,3263.93,3263.93,0],["2013-05-02",3263.93,3263.93,3263.93,3263.93,0],["2013-05-03",3170.0,3170.0,3170.0,3170.0,100],["2013-05-06",3170.0,3170.0,3170.0,3170.0,0],["2013-05-07",3170.0,3170.0,3170.0,3170.0,0],["2013-05-08",3170.0,3170.0,3170.0,3170.0,0],["2013-05-09",3170.0,3170.0,3170.0,3170.0,0],["2013-05-10",3170.0,3170.0,3170.0,3170.0,0],["2013-05-13",3170.0,3170.0,3170.0,3170.0,0],["2013-05-14",3170.0,3170.0,3170.0,3170.0,0],["2013-05-15",3170.0,3170.0,3170.0,3170.0,0],["2013-05-16",3170.0,3170.0,3170.0,3170.0,0],["2013-05-17",3170.0,3170.0,3170.0,3170.0,0],["2013-05-20",3170.0,3170.0,3170.0,3170.0,0],["2013-05-21",3170.0,3170.0,3170.0,3170.0,0],["2013-05-22",3170.0,3170.0,3170.0,3170.0,0],["2013-05-23",3170.0,3170.0,3170.0,3170.0,0],["2013-05-24",3170.0,3170.0,3170.0,3170.0,0],["2013-05-27",3170.0,3170.0,3170.0,3170.0,0],["2013-05-28",3170.0,3170.0,3170.0,3170.0,0],["2013-05-29",3170.0,3170.0,3170.0,3170.0,0],["2013-05-30",3170.0,3170.0,3170.0,3170.0,0],["2013-05-31",3170.0,3170.0,3170.0,3170.0,0],["2013-06-03",3170.0,3170.0,3170.0,3170.0,0],["2013-06-04",3170.0,3170.0,3170.0,3170.0,0],["2013-06-05",3170.0,3170.0,3170.0,3170.0,0],["2013-06-06",3170.0,3170.0,3170.0,3170.0,0],["2013-06-07",3170.0,3170.0,3170.0,3170.0,0],["2013-06-10",3170.0,3170.0,3170.0,3170.0,0],["2013-06-11",3170.0,3170.0,3170.0,3170.0,0],["2013-06-12",2113.34,2113.34,2113.34,2113.34,100],["2013-06-13",2113.34,2113.34,2113.34,2113.34,0],["2013-06-14",2113.34,2113.34,2113.34,2113.34,0],["2013-06-17",2245.42,2245.42,2245.42,2245.42,100],["2013-06-18",2245.42,2245.42,2245.42,2245.42,0],["2013-06-19",2245.42,2245.42,2245.42,2245.42,0],["2013-06-20",2245.42,2245.42,2245.42,2245.42,0],["2013-06-21",2245.42,2245.42,2245.42,2245.42,0],["2013-06-24",2245.42,2245.42,2245.42,2245.42,0],["2013-06-25",2245.42,2245.42,2245.42,2245.42,0],["2013-06-26",2245.42,2245.42,2245.42,2245.42,0],["2013-06-27",2245.42,2245.42,2245.42,2245.42,0],["2013-06-28",2245.42,2245.42,2245.42,2245.42,0],["2013-07-01",2245.42,2245.42,2245.42,2245.42,0],["2013-07-02",2245.42,2245.42,2245.42,2245.42,0],["2013-07-03",2245.42,2245.42,2245.42,2245.42,0],["2013-07-04",2245.42,2245.42,2245.42,2245.42,0],["2013-07-05",2245.42,2245.42,2245.42,2245.42,0],["2013-07-08",2245.42,2245.42,2245.42,2245.42,0],["2013-07-09",2245.42,2245.42,2245.42,2245.42,0],["2013-07-10",2245.42,2245.42,2245.42,2245.42,0],["2013-07-11",2245.42,2245.42,2245.42,2245.42,0],["2013-07-12",2245.42,2245.42,2245.42,2245.42,0],["2013-07-15",2245.42,2245.42,2245.42,2245.42,0],["2013-07-16",2245.42,2245.42,2245.42,2245.42,0],["2013-07-17",2245.42,2245.42,2245.42,2245.42,0],["2013-07-18",2245.42,2245.42,2245.42,2245.42,0],["2013-07-19",2245.42,2245.42,2245.42,2245.42,0],["2013-07-22",2245.42,2245.42,2245.42,2245.42,0],["2013-07-23",2245.42,2245.42,2245.42,2245.42,0],["2013-07-24",2245.42,2245.42,2245.42,2245.42,0],["2013-07-25",2245.42,2245.42,2245.42,2245.42,0],["2013-07-26",2245.42,2245.42,2245.42,2245.42,0],["2013-07-29",2245.42,2245.42,2245.42,2245.42,0],["2013-07-30",2245.42,2245.42,2245.42,2245.42,0],["2013-07-31",2245.42,2245.42,2245.42,2245.42,0],["2013-08-01",2245.42,2245.42,2245.42,2245.42,0],["2013-08-02",2245.42,2245.42,2245.42,2245.42,0],["2013-08-05",2245.42,2245.42,2245.42,2245.42,0],["2013-08-06",2245.42,2245.42,2245.42,2245.42,0],["2013-08-07",2245.42,2245.42,2245.42,2245.42,0],["2013-08-08",2245.42,2245.42,2245.42,2245.42,0],["2013-08-09",2245.42,2245.42,2245.42,2245.42,0],["2013-08-12",2245.42,2245.42,2245.42,2245.42,0],["2013-08-13",2245.42,2245.42,2245.42,2245.42,0],["2013-08-14",2245.42,2245.42,2245.42,2245.42,0],["2013-08-15",2245.42,2245.42,2245.42,2245.42,0],["2013-08-16",2245.42,2245.42,2245.42,2245.42,0],["2013-08-19",2245.42,2245.42,2245.42,2245.42,0],["2013-08-20",2245.42,2245.42,2245.42,2245.42,0],["2013-08-21",2245.42,2245.42,2245.42,2245.42,0],["2013-08-22",2245.42,2245.42,2245.42,2245.42,0],["2013-08-23",2245.42,2245.42,2245.42,2245.42,0],["2013-08-26",2245.42,2245.42,2245.42,2245.42,0],["2013-08-27",2245.42,2245.42,2245.42,2245.42,0],["2013-08-28",2245.42,2245.42,2245.42,2245.42,0],["2013-08-29",2245.42,2245.42,2245.42,2245.42,0],["2013-08-30",2245.42,2245.42,2245.42,2245.42,0],["2013-09-03",2245.42,2245.42,2245.42,2245.42,0],["2013-09-04",2245.42,2245.42,2245.42,2245.42,0],["2013-09-05",2245.42,2245.42,2245.42,2245.42,0],["2013-09-06",2245.42,2245.42,2245.42,2245.42,0],["2013-09-09",2245.42,2245.42,2245.42,2245.42,0],["2013-09-10",2245.42,2245.42,2245.42,2245.42,0],["2013-09-11",2245.42,2245.42,2245.42,2245.42,0],["2013-09-12",2245.42,2245.42,2245.42,2245.42,0],["2013-09-13",2245.42,2245.42,2245.42,2245.42,0],["2013-09-16",2245.42,2245.42,2245.42,2245.42,0],["2013-09-17",2245.42,2245.42,2245.42,2245.42,0],["2013-09-18",2245.42,2245.42,2245.42,2245.42,0],["2013-09-19",2245.42,2245.42,2245.42,2245.42,0],["2013-09-20",2245.42,2245.42,2245.42,2245.42,0],["2013-09-23",2245.42,2245.42,2245.42,2245.42,0],["2013-09-24",2245.42,2245.42,2245.42,2245.42,0],["2013-09-25",2245.42,2245.42,2245.42,2245.42,0],["2013-09-26",2245.42,2245.42,2245.42,2245.42,0],["2013-09-27",2245.42,2245.42,2245.42,2245.42,0],["2013-09-30",2245.42,2245.42,2245.42,2245.42,0],["2013-10-01",2245.42,2245.42,2245.42,2245.42,0],["2013-10-02",2245.42,2245.42,2245.42,2245.42,0],["2013-10-03",2245.42,2245.42,2245.42,2245.42,0],["2013-10-04",2245.42,2245.42,2245.42,2245.42,0],["2013-10-07",2377.5,2377.5,2377.5,2377.5,4300],["2013-10-08",2377.5,2377.5,2377.5,2377.5,0],["2013-10-09",2377.5,2377.5,2377.5,2377.5,0],["2013-10-10",2377.5,2377.5,2377.5,2377.5,0],["2013-10-11",2377.5,2377.5,2377.5,2377.5,0],["2013-10-14",2377.5,2377.5,2377.5,2377.5,0],["2013-10-15",2377.5,2377.5,2377.5,2377.5,0],["2013-10-16",2377.5,2377.5,2377.5,2377.5,0],["2013-10-17",2377.5,2377.5,2377.5,2377.5,0],["2013-10-18",2377.5,2377.5,2377.5,2377.5,0],["2013-10-21",2615.25,2615.25,2615.25,2615.25,100],["2013-10-22",2615.25,2615.25,2615.25,2615.25,0],["2013-10-23",2615.25,2615.25,2615.25,2615.25,0],["2013-10-24",2615.25,2615.25,2615.25,2615.25,0],["2013-10-25",2853.0,2853.0,2853.0,2853.0,100],["2013-10-28",3117.17,3117.17,3117.17,3117.17,100],["2013-10-29",3117.17,3117.17,3117.17,3117.17,0],["2013-10-30",3117.17,3117.17,3117.17,3117.17,0],["2013-10-31",3407.76,3407.76,3407.76,3407.76,100],["2013-11-01",3407.76,3407.76,3407.76,3407.76,0],["2013-11-04",3698.34,3698.34,3698.34,3698.34,100],["2013-11-05",3698.34,3698.34,3698.34,3698.34,0],["2013-11-06",3698.34,3698.34,3698.34,3698.34,0],["2013-11-07",3988.92,3988.92,3988.92,3988.92,100],["2013-11-08",4385.17,4385.17,4385.17,4385.17,100],["2013-11-11",3988.92,4781.42,3988.92,4781.42,1100],["2013-11-12",4438.01,4438.01,4438.01,4438.01,100],["2013-11-13",4860.67,4860.67,4015.34,4015.34,600],["2013-11-14",3751.17,4490.84,3751.17,3856.84,500],["2013-11-15",4358.76,4358.76,4358.76,4358.76,100],["2013-11-18",4728.59,4728.59,4728.59,4728.59,100],["2013-11-19",5098.42,5098.42,5098.42,5098.42,100],["2013-11-20",5098.42,5098.42,5098.42,5098.42,0],["2013-11-21",5600.34,5600.34,5600.34,5600.34,100],["2013-11-22",5600.34,5600.34,5600.34,5600.34,0],["2013-11-25",5600.34,5600.34,5600.34,5600.34,0],["2013-11-26",5811.68,5811.68,5811.68,5811.68,100],["2013-11-27",5811.68,5811.68,5811.68,5811.68,0],["2013-11-28",5811.68,5811.68,5811.68,5811.68,0],["2013-11-29",5811.68,5811.68,5811.68,5811.68,0],["2013-12-02",5811.68,5811.68,5811.68,5811.68,0],["2013-12-03",5811.68,5811.68,5811.68,5811.68,0],["2013-12-04",5811.68,5811.68,5811.68,5811.68,0],["2013-12-05",5811.68,5811.68,5811.68,5811.68,0],["2013-12-06",5811.68,5811.68,5811.68,5811.68,0],["2013-12-09",5811.68,5811.68,5811.68,5811.68,0],["2013-12-10",5811.68,5811.68,5811.68,5811.68,0],["2013-12-11",5811.68,5811.68,5811.68,5811.68,0],["2013-12-12",5811.68,5811.68,5811.68,5811.68,0],["2013-12-13",5811.68,5811.68,5811.68,5811.68,0],["2013-12-17",5811.68,5811.68,5811.68,5811.68,0],["2013-12-18",5811.68,5811.68,5811.68,5811.68,0],["2013-12-19",5230.51,5230.51,5230.51,5230.51,100],["2013-12-20",4728.59,5732.43,4728.59,5732.43,200],["2013-12-23",5230.51,5230.51,5230.51,5230.51,0],["2013-12-24",5230.51,5230.51,5230.51,5230.51,0],["2013-12-25",5732.43,5732.43,5732.43,5732.43,100],["2013-12-26",6075.84,6075.84,6075.84,6075.84,1100],["2013-12-27",6075.84,6075.84,6075.84,6075.84,0],["2013-12-30",6340.01,6340.01,6075.84,6075.84,1100],["2013-12-31",6102.26,6102.26,6102.26,6102.26,0],["2014-01-02",6102.26,6102.26,6102.26,6102.26,0],["2014-01-03",6313.59,6313.59,6313.59,6313.59,100],["2014-01-06",6313.59,6313.59,6313.59,6313.59,0],["2014-01-07",6577.76,6577.76,5706.01,6577.76,300],["2014-01-08",6577.76,6577.76,5679.59,5679.59,1100],["2014-01-09",6287.18,6287.18,6287.18,6287.18,100],["2014-01-10",6841.93,6841.93,6841.93,6841.93,100],["2014-01-13",6841.93,6841.93,6841.93,6841.93,0],["2014-01-14",6841.93,6841.93,6841.93,6841.93,0],["2014-01-15",6841.93,6841.93,6841.93,6841.93,0],["2014-01-16",6841.93,6841.93,6841.93,6841.93,0],["2014-01-17",6841.93,6841.93,6841.93,6841.93,0],["2014-01-20",6841.93,6841.93,6841.93,6841.93,0],["2014-01-21",6841.93,6841.93,6841.93,6841.93,0],["2014-01-22",6841.93,6841.93,6841.93,6841.93,0],["2014-01-23",6841.93,6841.93,6841.93,6841.93,0],["2014-01-24",6841.93,6841.93,6841.93,6841.93,0],["2014-01-27",6841.93,6841.93,6841.93,6841.93,0],["2014-02-06",6841.93,6841.93,6841.93,6841.93,0],["2014-02-07",6181.51,7502.34,6181.51,7502.34,600],["2014-02-10",7053.26,7053.26,7053.26,7053.26,0],["2014-02-11",7660.85,7660.85,7660.85,7660.85,100],["2014-02-12",7660.85,7660.85,7660.85,7660.85,0],["2014-02-13",6894.76,6894.76,6894.76,6894.76,2100],["2014-02-14",6207.93,6207.93,6207.93,6207.93,100],["2014-02-17",6207.93,6207.93,6207.93,6207.93,0],["2014-02-18",5811.68,5811.68,5811.68,5811.68,2200],["2014-02-19",5256.92,5256.92,5256.92,5256.92,100],["2014-02-20",5230.51,5230.51,5230.51,5230.51,100],["2014-02-21",5547.51,5547.51,5547.51,5547.51,5900],["2014-02-24",5019.17,5019.17,4992.76,4992.76,200],["2014-02-25",5019.17,5019.17,5019.17,5019.17,0],["2014-02-26",5521.09,5521.09,5521.09,5521.09,100],["2014-02-27",5019.17,5019.17,5019.17,5019.17,100],["2014-02-28",5019.17,5019.17,5019.17,5019.17,0],["2014-03-03",5151.26,5521.09,5151.26,5521.09,3400],["2014-03-04",4807.84,5283.34,4807.84,5283.34,1100],["2014-03-05",5283.34,5283.34,5283.34,5283.34,300],["2014-03-06",5811.68,5811.68,5811.68,5811.68,5300],["2014-03-07",5256.92,5256.92,5256.92,5256.92,100],["2014-03-10",5256.92,5256.92,5256.92,5256.92,0],["2014-03-11",5283.34,5283.34,5283.34,5283.34,100],["2014-03-12",4807.84,4966.34,4807.84,4966.34,1100],["2014-03-13",4939.92,4939.92,4939.92,4939.92,12900],["2014-03-14",4781.42,4781.42,4781.42,4781.42,100],["2014-03-17",4781.42,4781.42,4781.42,4781.42,0],["2014-03-18",4755.01,4939.92,4755.01,4755.01,2200],["2014-03-19",4596.51,4622.92,4596.51,4622.92,400],["2014-03-20",4622.92,4622.92,4622.92,4622.92,0],["2014-03-21",4781.42,4807.84,4781.42,4807.84,3600],["2014-03-24",4543.67,4728.59,4543.67,4728.59,3900],["2014-03-25",4649.34,4649.34,4649.34,4649.34,800],["2014-03-26",4543.67,4543.67,4490.84,4490.84,900],["2014-03-27",4438.01,4755.01,4438.01,4755.01,8100],["2014-03-28",4358.76,4543.67,4358.76,4490.84,3200],["2014-03-31",4517.26,4517.26,4517.26,4517.26,0],["2014-04-01",4517.26,4517.26,4517.26,4517.26,0],["2014-04-02",4332.34,4834.26,4332.34,4834.26,3900],["2014-04-03",4834.26,4834.26,4755.01,4807.84,6200],["2014-04-04",4781.42,4781.42,4781.42,4781.42,500],["2014-04-07",4332.34,4490.84,4332.34,4490.84,2600],["2014-04-08",4490.84,4490.84,4490.84,4490.84,0],["2014-04-10",4939.92,4939.92,4939.92,4939.92,500],["2014-04-11",5389.01,5389.01,4939.92,4939.92,200],["2014-04-14",5309.76,5309.76,5309.76,5309.76,500],["2014-04-15",5415.43,5415.43,4781.42,4781.42,200],["2014-04-16",5256.92,5256.92,5256.92,5256.92,100],["2014-04-17",4807.84,4807.84,4755.01,4755.01,400],["2014-04-18",5230.51,5230.51,4939.92,4939.92,200],["2014-04-21",5547.51,5547.51,5547.51,5547.51,100],["2014-04-22",4992.76,5521.09,4992.76,5521.09,300],["2014-04-23",5811.68,5811.68,4807.84,4807.84,200],["2014-04-24",5811.68,5811.68,5811.68,5811.68,100],["2014-04-25",6340.01,6340.01,5230.51,5230.51,300],["2014-04-28",6075.84,6075.84,5045.59,5045.59,200],["2014-04-29",5943.76,5943.76,5019.17,5019.17,2600],["2014-05-05",5547.51,5547.51,5547.51,5547.51,100],["2014-05-06",5547.51,5547.51,5547.51,5547.51,0],["2014-05-07",5917.34,5917.34,5917.34,5917.34,100],["2014-05-08",5917.34,5917.34,5917.34,5917.34,0],["2014-05-09",5917.34,5917.34,5917.34,5917.34,0],["2014-05-12",6445.68,6445.68,6340.01,6340.01,200],["2014-05-13",6392.84,6392.84,6392.84,6392.84,0],["2014-05-14",6392.84,6392.84,6392.84,6392.84,0],["2014-05-15",6392.84,6392.84,6392.84,6392.84,0],["2014-05-16",6984.25,6984.25,5773.27,5773.27,300],["2014-05-19",6167.54,6167.54,6167.54,6167.54,0],["2014-05-20",6167.54,6167.54,6167.54,6167.54,0],["2014-05-21",6167.54,6167.54,6167.54,6167.54,0],["2014-05-22",6167.54,6167.54,6167.54,6167.54,0],["2014-05-23",6167.54,6167.54,6167.54,6167.54,0],["2014-05-26",6167.54,6167.54,6167.54,6167.54,0],["2014-05-27",6167.54,6167.54,6167.54,6167.54,0],["2014-05-28",6167.54,6167.54,6167.54,6167.54,0],["2014-05-29",6167.54,6167.54,6167.54,6167.54,0],["2014-05-30",6167.54,6167.54,6167.54,6167.54,0],["2014-06-02",6167.54,6167.54,6167.54,6167.54,0],["2014-06-03",6167.54,6167.54,6167.54,6167.54,0],["2014-06-04",6167.54,6167.54,6167.54,6167.54,0],["2014-06-05",6167.54,6167.54,6167.54,6167.54,0],["2014-06-06",6167.54,6167.54,6167.54,6167.54,0],["2014-06-09",6167.54,6167.54,6167.54,6167.54,0],["2014-06-10",6167.54,6167.54,6167.54,6167.54,0],["2014-06-11",6167.54,6167.54,6167.54,6167.54,0],["2014-06-12",6167.54,6167.54,6167.54,6167.54,0],["2014-06-13",6167.54,6167.54,6167.54,6167.54,0],["2014-06-16",5576.14,5576.14,5576.14,5576.14,100],["2014-06-17",5576.14,5576.14,5576.14,5576.14,0],["2014-06-18",5576.14,5576.14,5576.14,5576.14,0],["2014-06-19",5576.14,5576.14,5576.14,5576.14,0],["2014-06-20",5576.14,5576.14,5576.14,5576.14,0],["2014-06-23",5576.14,5576.14,5576.14,5576.14,0],["2014-06-24",5885.92,5885.92,5885.92,5885.92,100],["2014-06-25",5885.92,5885.92,5885.92,5885.92,0],["2014-06-26",6111.22,6111.22,6111.22,6111.22,100],["2014-06-27",6111.22,6111.22,6111.22,6111.22,0],["2014-06-30",6111.22,6111.22,6111.22,6111.22,0],["2014-07-01",6111.22,6111.22,6111.22,6111.22,0],["2014-07-02",6111.22,6111.22,6111.22,6111.22,0],["2014-07-03",6111.22,6111.22,6111.22,6111.22,0],["2014-07-04",6111.22,6111.22,6111.22,6111.22,0],["2014-07-07",6111.22,6111.22,6111.22,6111.22,0],["2014-07-08",6111.22,6111.22,6111.22,6111.22,0],["2014-07-09",6111.22,6111.22,6111.22,6111.22,0],["2014-07-10",5519.81,5519.81,5519.81,5519.81,5200],["2014-07-11",5519.81,5519.81,5519.81,5519.81,0],["2014-07-14",5519.81,5519.81,5519.81,5519.81,0],["2014-07-15",5519.81,5519.81,5519.81,5519.81,0],["2014-07-16",4984.73,4984.73,4984.73,4984.73,2200],["2014-07-17",4505.97,4505.97,4505.97,4505.97,3600],["2014-07-18",4224.35,4224.35,4224.35,4224.35,100],["2014-07-21",4196.18,4646.78,4083.53,4083.53,2000],["2014-07-22",4646.78,4646.78,4505.97,4646.78,1200],["2014-07-23",4111.7,4787.59,4111.7,4168.02,600],["2014-07-24",4674.94,4674.94,4083.53,4674.94,1100],["2014-07-25",4815.75,4843.92,4111.7,4815.75,500],["2014-07-28",4815.75,4984.73,4111.7,4646.78,1300],["2014-07-29",4083.53,4083.53,4083.53,4083.53,100],["2014-07-30",4477.81,4477.81,4224.35,4365.16,900],["2014-07-31",3999.05,3999.05,3999.05,3999.05,100],["2014-08-01",3999.05,3999.05,3999.05,3999.05,0],["2014-08-04",4393.32,4393.32,3970.88,4224.35,1000],["2014-08-05",3970.88,3970.88,3970.88,3970.88,100],["2014-08-06",4280.67,4365.16,4280.67,4365.16,2400],["2014-08-07",3914.56,3914.56,3914.56,3914.56,100],["2014-08-08",4280.67,4280.67,3970.88,4280.67,2400],["2014-08-11",3830.07,4393.32,3830.07,4393.32,200],["2014-08-12",3970.88,3970.88,3970.88,3970.88,300],["2014-08-13",3970.88,3970.88,3970.88,3970.88,0],["2014-08-14",3576.61,4365.16,3576.61,4365.16,800],["2014-08-15",4224.35,4224.35,4224.35,4224.35,0],["2014-08-18",4590.46,4590.46,4590.46,4590.46,100],["2014-08-19",5012.89,5012.89,5012.89,5012.89,100],["2014-08-20",4562.29,4562.29,4562.29,4562.29,100],["2014-08-21",4984.73,4984.73,4111.7,4224.35,6100],["2014-08-22",4590.46,4590.46,4224.35,4224.35,4100],["2014-08-25",4224.35,4224.35,4224.35,4224.35,0],["2014-08-26",4224.35,4224.35,4224.35,4224.35,0],["2014-08-27",4280.67,4365.16,4280.67,4365.16,2000],["2014-08-28",4336.99,4336.99,4336.99,4336.99,0],["2014-08-29",4336.99,4336.99,4336.99,4336.99,0],["2014-09-03",4336.99,4336.99,4336.99,4336.99,0],["2014-09-04",4731.27,4731.27,4731.27,4731.27,100],["2014-09-05",5125.54,5125.54,5125.54,5125.54,100],["2014-09-08",4618.62,4618.62,4618.62,4618.62,5500],["2014-09-09",4365.16,4365.16,4365.16,4365.16,200],["2014-09-10",4365.16,4365.16,4365.16,4365.16,0],["2014-09-11",3942.72,4393.32,3942.72,4393.32,200],["2014-09-12",4562.29,4562.29,4562.29,4562.29,100],["2014-09-15",4111.7,4111.7,4111.7,4111.7,100],["2014-09-16",4505.97,4505.97,4505.97,4505.97,3400],["2014-09-17",4900.24,4900.24,4900.24,4900.24,100],["2014-09-18",5379.0,5379.0,5379.0,5379.0,100],["2014-09-19",5379.0,5379.0,5379.0,5379.0,0],["2014-09-22",4843.92,4843.92,4843.92,4843.92,100],["2014-09-23",4843.92,4843.92,4843.92,4843.92,0],["2014-09-24",4365.16,4365.16,4365.16,4365.16,100],["2014-09-25",4787.59,4787.59,4787.59,4787.59,100],["2014-09-26",4787.59,4787.59,4787.59,4787.59,0],["2014-09-29",4618.62,4618.62,4308.83,4308.83,1500],["2014-09-30",4505.97,4505.97,4505.97,4505.97,0],["2014-10-01",4956.57,4956.57,4956.57,4956.57,100],["2014-10-02",4956.57,4956.57,4956.57,4956.57,0],["2014-10-03",4956.57,4956.57,4956.57,4956.57,0],["2014-10-06",4703.1,4703.1,4505.97,4505.97,1500],["2014-10-07",4534.13,4534.13,4534.13,4534.13,0],["2014-10-08",4252.51,4280.67,4252.51,4252.51,3600],["2014-10-09",3858.24,4224.35,3858.24,4224.35,200],["2014-10-10",4308.83,4449.64,4308.83,4449.64,300],["2014-10-13",4393.32,4393.32,4393.32,4393.32,0],["2014-10-14",4393.32,4393.32,4393.32,4393.32,0],["2014-10-15",4393.32,4393.32,4393.32,4393.32,0],["2014-10-16",4393.32,4393.32,4393.32,4393.32,0],["2014-10-17",4393.32,4393.32,4393.32,4393.32,0],["2014-10-20",4393.32,4393.32,4393.32,4393.32,0],["2014-10-21",4393.32,4393.32,4393.32,4393.32,0],["2014-10-22",4393.32,4393.32,4393.32,4393.32,0],["2014-10-23",4336.99,4336.99,4336.99,4336.99,100],["2014-10-24",4336.99,4336.99,4336.99,4336.99,0],["2014-10-27",4139.86,4280.67,4139.86,4224.35,1200],["2014-10-28",4224.35,4224.35,4224.35,4224.35,0],["2014-10-29",3999.05,3999.05,3999.05,3999.05,100],["2014-10-30",3999.05,3999.05,3999.05,3999.05,0],["2014-10-31",3830.07,3830.07,3830.07,3830.07,100],["2014-11-03",3830.07,3830.07,3830.07,3830.07,0],["2014-11-04",3830.07,3830.07,3830.07,3830.07,0],["2014-11-05",3830.07,3830.07,3830.07,3830.07,0],["2014-11-06",4196.18,4196.18,4196.18,4196.18,500],["2014-11-07",4590.46,4590.46,4590.46,4590.46,1000],["2014-11-10",4590.46,4590.46,4590.46,4590.46,100],["2014-11-11",4280.67,4280.67,4280.67,4280.67,100],["2014-11-12",4674.94,4674.94,4674.94,4674.94,100],["2014-11-13",4674.94,4674.94,4674.94,4674.94,500],["2014-11-14",4505.97,4505.97,4505.97,4505.97,500],["2014-11-17",4505.97,4505.97,4505.97,4505.97,600],["2014-11-18",4505.97,4505.97,4505.97,4505.97,0],["2014-11-19",4224.35,4224.35,4224.35,4224.35,3000],["2014-11-20",4505.97,4505.97,4505.97,4505.97,700],["2014-11-21",4505.97,4505.97,4505.97,4505.97,0],["2014-11-24",4505.97,4505.97,4505.97,4505.97,0],["2014-11-25",4505.97,4505.97,4505.97,4505.97,0],["2014-11-26",4505.97,4505.97,4505.97,4505.97,0],["2014-11-27",4505.97,4505.97,4505.97,4505.97,0],["2014-11-28",4365.16,4365.16,4365.16,4365.16,300],["2014-12-01",4365.16,4365.16,4365.16,4365.16,0],["2014-12-02",4365.16,4505.97,4365.16,4505.97,2400],["2014-12-03",4449.64,4449.64,4449.64,4449.64,0],["2014-12-04",4055.37,4787.59,4055.37,4787.59,3100],["2014-12-05",4731.27,4731.27,4731.27,4731.27,200],["2014-12-08",4787.59,4787.59,4787.59,4787.59,300],["2014-12-09",4365.16,4365.16,4365.16,4365.16,100],["2014-12-10",4787.59,4787.59,4787.59,4787.59,600],["2014-12-11",4787.59,4787.59,4787.59,4787.59,0],["2014-12-12",4787.59,4787.59,4787.59,4787.59,0],["2014-12-15",4787.59,4787.59,4787.59,4787.59,0],["2014-12-16",4787.59,4787.59,4787.59,4787.59,0],["2014-12-17",4787.59,4787.59,4787.59,4787.59,500],["2014-12-18",4787.59,4787.59,4787.59,4787.59,0],["2014-12-19",4787.59,4787.59,4787.59,4787.59,0],["2014-12-22",4787.59,4787.59,4787.59,4787.59,0],["2014-12-23",4787.59,4787.59,4787.59,4787.59,1000],["2014-12-24",4787.59,4787.59,4787.59,4787.59,0],["2014-12-25",4787.59,4787.59,4787.59,4787.59,0],["2014-12-26",4787.59,4787.59,4787.59,4787.59,0],["2014-12-29",4787.59,4787.59,4787.59,4787.59,3000],["2014-12-30",4787.59,4787.59,4787.59,4787.59,0],["2014-12-31",4787.59,4787.59,4787.59,4787.59,0],["2015-01-05",4787.59,4787.59,4787.59,4787.59,200],["2015-01-06",4787.59,4787.59,4787.59,4787.59,0],["2015-01-07",4787.59,4787.59,4787.59,4787.59,1800],["2015-01-08",4787.59,4787.59,4787.59,4787.59,0],["2015-01-09",4787.59,4787.59,4787.59,4787.59,0],["2015-01-12",4787.59,4787.59,4787.59,4787.59,0],["2015-01-13",4787.59,4787.59,4787.59,4787.59,0],["2015-01-14",4787.59,4787.59,4787.59,4787.59,0],["2015-01-15",4787.59,4787.59,4787.59,4787.59,0],["2015-01-16",4787.59,4787.59,4787.59,4787.59,0],["2015-01-19",4787.59,4787.59,4787.59,4787.59,3000],["2015-01-20",4787.59,4787.59,4787.59,4787.59,0],["2015-01-21",4787.59,4787.59,4787.59,4787.59,0],["2015-01-22",4393.32,4731.27,4393.32,4731.27,600],["2015-01-23",4674.94,4674.94,4674.94,4674.94,0],["2015-01-26",4674.94,4674.94,4674.94,4674.94,0],["2015-01-27",4393.32,4393.32,4393.32,4393.32,100],["2015-01-28",4393.32,4393.32,4393.32,4393.32,0],["2015-01-29",4027.21,4027.21,4027.21,4027.21,100],["2015-01-30",4027.21,4027.21,4027.21,4027.21,0],["2015-02-02",4027.21,4027.21,4027.21,4027.21,0],["2015-02-03",4421.48,4421.48,4421.48,4421.48,100],["2015-02-04",4421.48,4421.48,4421.48,4421.48,0],["2015-02-05",4421.48,4421.48,4421.48,4421.48,0],["2015-02-06",4815.75,4815.75,4815.75,4815.75,100],["2015-02-09",4815.75,4815.75,4815.75,4815.75,0],["2015-02-10",4815.75,4815.75,4815.75,4815.75,0],["2015-02-11",4815.75,4815.75,4815.75,4815.75,0],["2015-02-12",4815.75,4815.75,4815.75,4815.75,0],["2015-02-13",4815.75,4815.75,4815.75,4815.75,0],["2015-02-24",4815.75,4815.75,4815.75,4815.75,0],["2015-02-25",4815.75,4815.75,4815.75,4815.75,0],["2015-02-26",4815.75,4815.75,4815.75,4815.75,0],["2015-02-27",5069.21,5069.21,5069.21,5069.21,100],["2015-03-02",5069.21,5069.21,5069.21,5069.21,0],["2015-03-03",5069.21,5069.21,5069.21,5069.21,0],["2015-03-04",5069.21,5069.21,5069.21,5069.21,0],["2015-03-05",5069.21,5069.21,5069.21,5069.21,0],["2015-03-06",5069.21,5069.21,5069.21,5069.21,0],["2015-03-09",4928.4,4928.4,4928.4,4928.4,100],["2015-03-10",5210.03,5210.03,5210.03,5210.03,500],["2015-03-11",5210.03,5210.03,5210.03,5210.03,0],["2015-03-12",4843.92,4843.92,4843.92,4843.92,100],["2015-03-13",4843.92,4843.92,4843.92,4843.92,0],["2015-03-16",4843.92,4843.92,4843.92,4843.92,0],["2015-03-17",4843.92,4843.92,4843.92,4843.92,0],["2015-03-18",4843.92,4843.92,4843.92,4843.92,0],["2015-03-19",4843.92,4843.92,4843.92,4843.92,0],["2015-03-20",4843.92,4843.92,4843.92,4843.92,0],["2015-03-23",5069.21,5069.21,5041.05,5041.05,500],["2015-03-24",5069.21,5069.21,5069.21,5069.21,0],["2015-03-25",5069.21,5069.21,5069.21,5069.21,0],["2015-03-26",5069.21,5069.21,5069.21,5069.21,0],["2015-03-27",5069.21,5069.21,5069.21,5069.21,0],["2015-03-30",5069.21,5069.21,5069.21,5069.21,0],["2015-03-31",5069.21,5069.21,5069.21,5069.21,0],["2015-04-01",5069.21,5069.21,5069.21,5069.21,0],["2015-04-02",4928.4,4928.4,4928.4,4928.4,300],["2015-04-03",4928.4,4928.4,4928.4,4928.4,2900],["2015-04-06",4928.4,4928.4,4928.4,4928.4,5100],["2015-04-07",4928.4,4928.4,4928.4,4928.4,0],["2015-04-08",4900.24,4900.24,4900.24,4900.24,6000],["2015-04-09",4787.59,4872.08,4787.59,4872.08,6200],["2015-04-10",4843.92,4872.08,4843.92,4872.08,10700],["2015-04-13",4787.59,4872.08,4787.59,4872.08,27000],["2015-04-14",4787.59,4815.75,4787.59,4787.59,12600],["2015-04-15",4703.1,4703.1,4646.78,4646.78,2800],["2015-04-16",4674.94,4674.94,4646.78,4646.78,3600],["2015-04-17",4646.78,4646.78,4646.78,4646.78,900],["2015-04-20",4815.75,4815.75,4759.43,4787.59,3200],["2015-04-21",4787.59,4787.59,4787.59,4787.59,0],["2015-04-22",4759.43,4759.43,4759.43,4759.43,100],["2015-04-23",4759.43,4759.43,4759.43,4759.43,0],["2015-04-24",4759.43,4759.43,4759.43,4759.43,3600],["2015-04-27",4759.43,4787.59,4759.43,4787.59,5900],["2015-05-04",4759.43,4759.43,4759.43,4759.43,0],["2015-05-05",4759.43,4759.43,4759.43,4759.43,0],["2015-05-06",4759.43,4759.43,4759.43,4759.43,0],["2015-05-07",4759.43,4759.43,4759.43,4759.43,400],["2015-05-08",4759.43,4787.59,4759.43,4787.59,300],["2015-05-11",4787.59,4787.59,4787.59,4787.59,0],["2015-05-12",4787.59,4787.59,4787.59,4787.59,0],["2015-05-13",4787.59,4787.59,4787.59,4787.59,0],["2015-05-14",4787.59,4787.59,4787.59,4787.59,0],["2015-05-15",4787.59,4787.59,4731.27,4787.59,3800],["2015-05-18",4787.59,4787.59,4787.59,4787.59,0],["2015-05-19",4505.97,4505.97,4505.97,4505.97,100],["2015-05-20",4956.57,4956.57,4956.57,4956.57,100],["2015-05-21",4956.57,4956.57,4956.57,4956.57,0],["2015-05-22",4787.59,4787.59,4787.59,4787.59,1100],["2015-05-25",4787.59,4787.59,4787.59,4787.59,0],["2015-05-26",5041.05,5041.05,4787.59,5012.89,5200],["2015-05-27",4787.59,4787.59,4787.59,4787.59,0],["2015-05-28",4787.59,4787.59,4787.59,4787.59,0],["2015-05-29",4787.59,4787.59,4787.59,4787.59,0],["2015-06-01",4787.59,4787.59,4787.59,4787.59,0],["2015-06-02",4787.59,4787.59,4787.59,4787.59,0],["2015-06-03",4787.59,4787.59,4787.59,4787.59,0],["2015-06-04",4787.59,4787.59,4787.59,4787.59,0],["2015-06-05",4787.59,4787.59,4787.59,4787.59,0],["2015-06-08",4787.59,4787.59,4787.59,4787.59,0],["2015-06-09",4787.59,4787.59,4787.59,4787.59,0],["2015-06-10",4787.59,4787.59,4787.59,4787.59,0],["2015-06-11",4787.59,4787.59,4787.59,4787.59,0],["2015-06-12",4787.59,4787.59,4787.59,4787.59,0],["2015-06-15",4787.59,4787.59,4787.59,4787.59,0],["2015-06-16",4787.59,4787.59,4787.59,4787.59,0],["2015-06-17",4787.59,4787.59,4787.59,4787.59,0],["2015-06-18",4787.59,4787.59,4787.59,4787.59,0],["2015-06-19",4694.93,4694.93,4633.15,4633.15,2100],["2015-06-22",4478.71,4478.71,4324.28,4324.28,8300],["2015-06-23",4386.05,4386.05,4386.05,4386.05,0],["2015-06-24",4386.05,4386.05,4386.05,4386.05,0],["2015-06-25",4386.05,4386.05,4386.05,4386.05,0],["2015-06-26",4386.05,4386.05,4386.05,4386.05,0],["2015-06-29",4386.05,4386.05,4386.05,4386.05,0],["2015-06-30",4386.05,4386.05,4386.05,4386.05,0],["2015-07-01",4602.27,4602.27,4602.27,4602.27,100],["2015-07-02",4602.27,4602.27,4602.27,4602.27,0],["2015-07-03",4602.27,4602.27,4602.27,4602.27,0],["2015-07-06",4602.27,4602.27,4602.27,4602.27,0],["2015-07-07",4602.27,4602.27,4602.27,4602.27,0],["2015-07-08",4602.27,4602.27,4602.27,4602.27,0],["2015-07-09",4602.27,4602.27,4602.27,4602.27,0],["2015-07-10",4602.27,4602.27,4602.27,4602.27,0],["2015-07-13",4602.27,4602.27,4602.27,4602.27,0],["2015-07-14",4602.27,4602.27,4602.27,4602.27,0],["2015-07-15",4602.27,4602.27,4602.27,4602.27,0],["2015-07-16",4787.59,4787.59,4787.59,4787.59,100],["2015-07-17",4787.59,4787.59,4787.59,4787.59,0],["2015-07-20",4787.59,4787.59,4787.59,4787.59,0],["2015-07-21",4787.59,4787.59,4787.59,4787.59,0],["2015-07-22",4787.59,4787.59,4787.59,4787.59,0],["2015-07-23",4787.59,4787.59,4633.15,4633.15,2200],["2015-07-24",4633.15,4633.15,4633.15,4633.15,300],["2015-07-27",4633.15,4633.15,4633.15,4633.15,1500],["2015-07-28",4633.15,4633.15,4633.15,4633.15,3000],["2015-07-29",4633.15,4633.15,4633.15,4633.15,300],["2015-07-30",4633.15,4633.15,4633.15,4633.15,1100],["2015-07-31",5281.79,5281.79,5281.79,5281.79,100],["2015-08-03",5281.79,5281.79,5281.79,5281.79,0],["2015-08-04",5281.79,5281.79,5281.79,5281.79,0],["2015-08-05",5281.79,5281.79,5281.79,5281.79,0],["2015-08-06",5281.79,5281.79,5281.79,5281.79,0],["2015-08-07",5281.79,5281.79,5281.79,5281.79,0],["2015-08-10",5281.79,5281.79,5281.79,5281.79,0],["2015-08-11",4787.59,5096.47,4787.59,5096.47,3000],["2015-08-12",5034.69,5034.69,5034.69,5034.69,0],["2015-08-13",5003.81,5127.36,5003.81,5127.36,600],["2015-08-14",5096.47,5096.47,5096.47,5096.47,100],["2015-08-17",5096.47,5096.47,5096.47,5096.47,0],["2015-08-18",5096.47,5096.47,5096.47,5096.47,0],["2015-08-19",5096.47,5096.47,5096.47,5096.47,0],["2015-08-20",4633.15,4633.15,4633.15,4633.15,2000],["2015-08-21",4818.48,4818.48,4818.48,4818.48,100],["2015-08-24",4818.48,4818.48,4818.48,4818.48,100],["2015-08-25",4818.48,4818.48,4818.48,4818.48,0],["2015-08-26",4818.48,4818.48,4818.48,4818.48,0],["2015-08-27",4911.14,4911.14,4911.14,4911.14,100],["2015-08-28",4911.14,4911.14,4911.14,4911.14,0],["2015-08-31",4911.14,4911.14,4911.14,4911.14,0],["2015-09-01",4911.14,4911.14,4911.14,4911.14,0],["2015-09-03",4911.14,4911.14,4911.14,4911.14,0],["2015-09-04",4911.14,4911.14,4911.14,4911.14,0],["2015-09-07",4911.14,4911.14,4911.14,4911.14,0],["2015-09-08",4911.14,4911.14,4911.14,4911.14,0],["2015-09-09",4324.28,4324.28,4324.28,4324.28,2000],["2015-09-10",4324.28,4324.28,4324.28,4324.28,0],["2015-09-11",4324.28,4324.28,4324.28,4324.28,0],["2015-09-14",4324.28,4324.28,4324.28,4324.28,0],["2015-09-15",4324.28,4324.28,4324.28,4324.28,0],["2015-09-16",4324.28,4324.28,4324.28,4324.28,0],["2015-09-17",4324.28,4324.28,4324.28,4324.28,0],["2015-09-18",4324.28,4324.28,4324.28,4324.28,0],["2015-09-21",4324.28,4324.28,4324.28,4324.28,0],["2015-09-22",4324.28,4324.28,4324.28,4324.28,0],["2015-09-23",4942.03,4942.03,4942.03,4942.03,100],["2015-09-24",4942.03,4942.03,4942.03,4942.03,0],["2015-09-25",4942.03,4942.03,4942.03,4942.03,0],["2015-09-28",4942.03,4942.03,4942.03,4942.03,0],["2015-09-29",4942.03,4942.03,4942.03,4942.03,0],["2015-09-30",4942.03,4942.03,4942.03,4942.03,0],["2015-10-01",4478.71,4478.71,4478.71,4478.71,100],["2015-10-02",4478.71,4478.71,4478.71,4478.71,0],["2015-10-05",4324.28,4324.28,4324.28,4324.28,1300],["2015-10-06",4324.28,4324.28,4324.28,4324.28,0],["2015-10-07",4324.28,4324.28,4324.28,4324.28,0],["2015-10-08",4324.28,4324.28,4324.28,4324.28,0],["2015-10-09",4324.28,4324.28,4324.28,4324.28,0],["2015-10-12",4324.28,4324.28,4324.28,4324.28,0],["2015-10-13",4324.28,4324.28,4324.28,4324.28,0],["2015-10-14",4324.28,4324.28,4324.28,4324.28,0],["2015-10-15",4324.28,4324.28,4324.28,4324.28,0],["2015-10-16",4324.28,4324.28,4324.28,4324.28,0],["2015-10-19",4324.28,4324.28,4324.28,4324.28,0],["2015-10-20",4324.28,4324.28,4324.28,4324.28,0],["2015-10-21",4478.71,4478.71,4478.71,4478.71,800],["2015-10-22",4478.71,4478.71,4478.71,4478.71,0],["2015-10-23",4478.71,4478.71,4478.71,4478.71,0],["2015-10-26",4633.15,4633.15,4633.15,4633.15,200],["2015-10-27",4633.15,4633.15,4633.15,4633.15,400],["2015-10-28",4633.15,4633.15,4633.15,4633.15,200],["2015-10-29",4633.15,4633.15,4633.15,4633.15,0],["2015-10-30",4633.15,4633.15,4633.15,4633.15,0],["2015-11-02",4633.15,4633.15,4633.15,4633.15,300],["2015-11-03",4633.15,4633.15,4633.15,4633.15,0],["2015-11-04",4633.15,4633.15,4633.15,4633.15,0],["2015-11-05",4633.15,4633.15,4633.15,4633.15,0],["2015-11-06",4633.15,4633.15,4633.15,4633.15,0],["2015-11-09",4633.15,4633.15,4633.15,4633.15,0],["2015-11-10",4633.15,4633.15,4633.15,4633.15,0],["2015-11-11",4633.15,4633.15,4633.15,4633.15,0],["2015-11-12",4633.15,4633.15,4633.15,4633.15,300],["2015-11-13",4633.15,4633.15,4633.15,4633.15,0],["2015-11-16",4633.15,4633.15,4633.15,4633.15,0],["2015-11-17",4633.15,4633.15,4633.15,4633.15,0],["2015-11-18",4633.15,4633.15,4633.15,4633.15,0],["2015-11-19",4633.15,4633.15,4633.15,4633.15,0],["2015-11-20",4633.15,4633.15,4633.15,4633.15,0],["2015-11-23",4633.15,4633.15,4633.15,4633.15,0],["2015-11-24",4633.15,4633.15,4633.15,4633.15,0],["2015-11-25",4633.15,4633.15,4633.15,4633.15,0],["2015-11-26",4633.15,4633.15,4633.15,4633.15,0],["2015-11-27",4633.15,4633.15,4633.15,4633.15,0],["2015-11-30",4633.15,4633.15,4633.15,4633.15,0],["2015-12-01",4633.15,4633.15,4633.15,4633.15,0],["2015-12-02",4633.15,4633.15,4633.15,4633.15,0],["2015-12-03",4633.15,4633.15,4633.15,4633.15,0],["2015-12-04",4633.15,4633.15,4633.15,4633.15,0],["2015-12-07",4633.15,4633.15,4633.15,4633.15,0],["2015-12-08",4633.15,4633.15,4633.15,4633.15,0],["2015-12-09",3984.51,3984.51,3984.51,3984.51,900],["2015-12-10",3984.51,3984.51,3984.51,3984.51,0],["2015-12-11",3984.51,3984.51,3984.51,3984.51,0],["2015-12-14",3984.51,3984.51,3984.51,3984.51,0],["2015-12-15",3984.51,3984.51,3984.51,3984.51,0],["2015-12-16",4571.38,4571.38,4571.38,4571.38,100],["2015-12-17",4571.38,4571.38,4571.38,4571.38,0],["2015-12-18",4571.38,4571.38,4571.38,4571.38,0],["2015-12-21",4571.38,4571.38,4571.38,4571.38,0],["2015-12-22",4571.38,4571.38,4571.38,4571.38,0],["2015-12-23",4386.05,4386.05,4355.16,4355.16,4878],["2015-12-24",4355.16,4355.16,4355.16,4355.16,300],["2015-12-25",4355.16,4355.16,4355.16,4355.16,0],["2015-12-28",4355.16,4355.16,4355.16,4355.16,0],["2015-12-29",4355.16,4355.16,4355.16,4355.16,0],["2015-12-30",4355.16,4355.16,4355.16,4355.16,0],["2015-12-31",4355.16,4355.16,4355.16,4355.16,0],["2016-01-04",4355.16,4355.16,4355.16,4355.16,0],["2016-01-05",4355.16,4355.16,4355.16,4355.16,0],["2016-01-06",4355.16,4355.16,4355.16,4355.16,0],["2016-01-07",4355.16,4355.16,4355.16,4355.16,0],["2016-01-08",4355.16,4355.16,4355.16,4355.16,0],["2016-01-11",4355.16,4355.16,4355.16,4355.16,0],["2016-01-12",4355.16,4355.16,4355.16,4355.16,0],["2016-01-13",4355.16,4355.16,4355.16,4355.16,0],["2016-01-14",4355.16,4355.16,4355.16,4355.16,0],["2016-01-15",4355.16,4355.16,4355.16,4355.16,0],["2016-01-18",4355.16,4355.16,4355.16,4355.16,0],["2016-01-19",4355.16,4355.16,4355.16,4355.16,0],["2016-01-20",4355.16,4355.16,4355.16,4355.16,0],["2016-01-21",4355.16,4355.16,4355.16,4355.16,0],["2016-01-22",4355.16,4355.16,4355.16,4355.16,0],["2016-01-25",4571.38,4571.38,4571.38,4571.38,100],["2016-01-26",4571.38,4571.38,4571.38,4571.38,0],["2016-01-27",4571.38,4571.38,4571.38,4571.38,0],["2016-01-28",4571.38,4571.38,4571.38,4571.38,0],["2016-01-29",4571.38,4571.38,4571.38,4571.38,0],["2016-02-01",4571.38,4571.38,4571.38,4571.38,0],["2016-02-02",4571.38,4571.38,4571.38,4571.38,0],["2016-02-03",4571.38,4571.38,4571.38,4571.38,0],["2016-02-04",4571.38,4571.38,4571.38,4571.38,0],["2016-02-05",4571.38,4571.38,4571.38,4571.38,0],["2016-02-15",4571.38,4571.38,4571.38,4571.38,0],["2016-02-16",4571.38,4571.38,4571.38,4571.38,0],["2016-02-17",4571.38,4571.38,4571.38,4571.38,0],["2016-02-18",4756.7,4756.7,4756.7,4756.7,100],["2016-02-19",4756.7,4756.7,4756.7,4756.7,0],["2016-02-22",4756.7,4756.7,4756.7,4756.7,0],["2016-02-23",4756.7,4756.7,4756.7,4756.7,0],["2016-02-24",4756.7,4756.7,4756.7,4756.7,0],["2016-02-25",4756.7,4756.7,4756.7,4756.7,0],["2016-02-26",4756.7,4756.7,4756.7,4756.7,0],["2016-02-29",4756.7,4756.7,4756.7,4756.7,0],["2016-03-01",5220.02,5220.02,5220.02,5220.02,100],["2016-03-02",5220.02,5220.02,5220.02,5220.02,0],["2016-03-03",5220.02,5220.02,5220.02,5220.02,0],["2016-03-04",5220.02,5220.02,5220.02,5220.02,0],["2016-03-07",5220.02,5220.02,5220.02,5220.02,0],["2016-03-08",5220.02,5220.02,5220.02,5220.02,0],["2016-03-09",5220.02,5220.02,5220.02,5220.02,0],["2016-03-10",5220.02,5220.02,5220.02,5220.02,0],["2016-03-11",5220.02,5220.02,5220.02,5220.02,0],["2016-03-14",5220.02,5220.02,5220.02,5220.02,500],["2016-03-15",5220.02,5220.02,5220.02,5220.02,0],["2016-03-16",5220.02,5220.02,5220.02,5220.02,0],["2016-03-17",5220.02,5220.02,5220.02,5220.02,0],["2016-03-18",5220.02,5220.02,5220.02,5220.02,0],["2016-03-21",5220.02,5220.02,5220.02,5220.02,0],["2016-03-22",5220.02,5220.02,5220.02,5220.02,0],["2016-03-23",5220.02,5220.02,5220.02,5220.02,0],["2016-03-24",5776.0,5899.55,5776.0,5899.55,2500],["2016-03-25",5837.77,5837.77,5837.77,5837.77,600],["2016-03-28",5837.77,5837.77,5837.77,5837.77,0],["2016-03-29",5776.0,5776.0,4972.92,5003.81,2400],["2016-03-30",5806.89,5806.89,5806.89,5806.89,900],["2016-03-31",5806.89,5806.89,5806.89,5806.89,0],["2016-04-01",5806.89,5806.89,5806.89,5806.89,100],["2016-04-04",4942.03,4942.03,4942.03,4942.03,900],["2016-04-05",4942.03,4942.03,4942.03,4942.03,0],["2016-04-06",4942.03,4942.03,4942.03,4942.03,0],["2016-04-07",4942.03,4942.03,4942.03,4942.03,0],["2016-04-08",4942.03,4942.03,4942.03,4942.03,0],["2016-04-11",4942.03,4942.03,4942.03,4942.03,0],["2016-04-12",4942.03,4942.03,4942.03,4942.03,0],["2016-04-13",4942.03,4942.03,4942.03,4942.03,0],["2016-04-14",4231.61,4231.61,4200.73,4200.73,200],["2016-04-15",4231.61,4231.61,4231.61,4231.61,0],["2016-04-19",4231.61,4231.61,4231.61,4231.61,0],["2016-04-20",4231.61,4231.61,4231.61,4231.61,0],["2016-04-21",4231.61,4231.61,4231.61,4231.61,0],["2016-04-22",4231.61,4231.61,4231.61,4231.61,0],["2016-04-25",4231.61,4231.61,4231.61,4231.61,0],["2016-04-26",4231.61,4231.61,4231.61,4231.61,0],["2016-04-27",4818.48,4818.48,4818.48,4818.48,1300],["2016-04-28",4818.48,4818.48,4818.48,4818.48,0],["2016-04-29",4818.48,4818.48,4818.48,4818.48,0],["2016-05-04",4818.48,4818.48,4818.48,4818.48,0],["2016-05-05",4818.48,4818.48,4818.48,4818.48,0],["2016-05-06",4818.48,4818.48,4818.48,4818.48,0],["2016-05-09",5528.9,5528.9,5528.9,5528.9,100],["2016-05-10",5528.9,5528.9,5528.9,5528.9,0],["2016-05-11",5528.9,5528.9,5528.9,5528.9,0],["2016-05-12",5528.9,5528.9,5528.9,5528.9,0],["2016-05-13",5528.9,5528.9,5528.9,5528.9,0],["2016-05-16",5528.9,5528.9,5528.9,5528.9,0],["2016-05-17",5528.9,5528.9,5528.9,5528.9,0],["2016-05-18",5528.9,5528.9,5528.9,5528.9,0],["2016-05-19",5528.9,5528.9,5528.9,5528.9,0],["2016-05-20",5528.9,5528.9,5528.9,5528.9,0],["2016-05-23",5528.9,5528.9,5528.9,5528.9,0],["2016-05-24",5528.9,5528.9,5528.9,5528.9,0],["2016-05-25",5528.9,5528.9,5528.9,5528.9,0],["2016-05-26",5528.9,5528.9,5528.9,5528.9,0],["2016-05-27",5528.9,5528.9,5528.9,5528.9,0],["2016-05-30",5528.9,5528.9,5528.9,5528.9,0],["2016-05-31",5528.9,5528.9,5528.9,5528.9,0],["2016-06-01",5528.9,5528.9,5528.9,5528.9,0],["2016-06-02",5528.9,5528.9,5528.9,5528.9,0],["2016-06-03",5528.9,5528.9,5528.9,5528.9,0],["2016-06-06",5528.9,5528.9,5528.9,5528.9,0],["2016-06-07",5528.9,5528.9,5528.9,5528.9,0],["2016-06-08",5528.9,5528.9,5528.9,5528.9,0],["2016-06-09",5528.9,5528.9,5528.9,5528.9,0],["2016-06-10",5528.9,5528.9,5528.9,5528.9,0],["2016-06-13",5714.22,5714.22,5405.35,5405.35,2300],["2016-06-14",5714.22,5714.22,5714.22,5714.22,0],["2016-06-15",5714.22,5714.22,5714.22,5714.22,0],["2016-06-16",5284.83,5284.83,5284.83,5284.83,100],["2016-06-17",5284.83,5284.83,5284.83,5284.83,0],["2016-06-20",5284.83,5284.83,5284.83,5284.83,1600],["2016-06-21",4954.53,4954.53,4954.53,4954.53,1900],["2016-06-22",4954.53,4954.53,4954.53,4954.53,0],["2016-06-23",4987.56,4987.56,4987.56,4987.56,3100],["2016-06-24",4987.56,4987.56,4987.56,4987.56,0],["2016-06-27",4987.56,4987.56,4987.56,4987.56,0],["2016-06-28",4987.56,4987.56,4987.56,4987.56,0],["2016-06-29",4987.56,4987.56,4987.56,4987.56,0],["2016-06-30",4987.56,4987.56,4987.56,4987.56,0],["2016-07-01",4987.56,4987.56,4987.56,4987.56,0],["2016-07-04",4987.56,4987.56,4987.56,4987.56,0],["2016-07-05",4987.56,4987.56,4987.56,4987.56,0],["2016-07-06",4987.56,4987.56,4987.56,4987.56,0],["2016-07-07",4987.56,4987.56,4987.56,4987.56,0],["2016-07-08",4987.56,4987.56,4987.56,4987.56,0],["2016-07-11",4987.56,4987.56,4987.56,4987.56,0],["2016-07-12",5152.71,5152.71,5119.68,5119.68,1400],["2016-07-13",5152.71,5152.71,5152.71,5152.71,0],["2016-07-14",5152.71,5152.71,5152.71,5152.71,0],["2016-07-15",5152.71,5152.71,5152.71,5152.71,0],["2016-07-18",5152.71,5152.71,5152.71,5152.71,0],["2016-07-19",5152.71,5152.71,5152.71,5152.71,0],["2016-07-20",5152.71,5152.71,5152.71,5152.71,0],["2016-07-21",5152.71,5152.71,5152.71,5152.71,0],["2016-07-22",5152.71,5152.71,5152.71,5152.71,0],["2016-07-25",5152.71,5152.71,5152.71,5152.71,0],["2016-07-26",5152.71,5152.71,5152.71,5152.71,0],["2016-07-27",5152.71,5152.71,5152.71,5152.71,0],["2016-07-28",5152.71,5152.71,5152.71,5152.71,0],["2016-07-29",5152.71,5152.71,5152.71,5152.71,0],["2016-08-01",5152.71,5152.71,5152.71,5152.71,0],["2016-08-02",5152.71,5152.71,5152.71,5152.71,0],["2016-08-03",5152.71,5152.71,5152.71,5152.71,0],["2016-08-04",5152.71,5152.71,5152.71,5152.71,0],["2016-08-05",5152.71,5152.71,5152.71,5152.71,0],["2016-08-08",5152.71,5152.71,5152.71,5152.71,0],["2016-08-09",5152.71,5152.71,5152.71,5152.71,0],["2016-08-10",5152.71,5152.71,5152.71,5152.71,0],["2016-08-11",5152.71,5152.71,5152.71,5152.71,0],["2016-08-12",5152.71,5152.71,5152.71,5152.71,0],["2016-08-15",5152.71,5152.71,5152.71,5152.71,0],["2016-08-16",5152.71,5152.71,5152.71,5152.71,0],["2016-08-17",5152.71,5152.71,5152.71,5152.71,0],["2016-08-18",5152.71,5152.71,5152.71,5152.71,0],["2016-08-19",5152.71,5152.71,5152.71,5152.71,0],["2016-08-22",5152.71,5152.71,5152.71,5152.71,0],["2016-08-23",5152.71,5152.71,5152.71,5152.71,0],["2016-08-24",5582.1,5582.1,5582.1,5582.1,100],["2016-08-25",5582.1,5582.1,5582.1,5582.1,0],["2016-08-26",5416.95,5449.98,5416.95,5449.98,300],["2016-08-29",5449.98,5449.98,5449.98,5449.98,0],["2016-08-30",5449.98,5449.98,5449.98,5449.98,0],["2016-08-31",5152.71,5152.71,5152.71,5152.71,100],["2016-09-01",4393.01,4393.01,4393.01,4393.01,100],["2016-09-05",5020.59,5020.59,5020.59,5020.59,100],["2016-09-06",5020.59,5020.59,5020.59,5020.59,0],["2016-09-07",5714.22,5714.22,5714.22,5714.22,100],["2016-09-08",5284.83,5615.13,5284.83,5615.13,200],["2016-09-09",6077.55,6077.55,6077.55,6077.55,100],["2016-09-12",5449.98,5615.13,5449.98,5615.13,200],["2016-09-13",5549.07,5549.07,5549.07,5549.07,0],["2016-09-14",5549.07,5549.07,5549.07,5549.07,0],["2016-09-15",5549.07,5549.07,5549.07,5549.07,0],["2016-09-16",5681.19,5681.19,5681.19,5681.19,100],["2016-09-19",5912.4,5912.4,5912.4,5912.4,100],["2016-09-20",5912.4,5912.4,5912.4,5912.4,0],["2016-09-21",6771.19,6771.19,6771.19,6771.19,100],["2016-09-22",5780.28,5780.28,5780.28,5780.28,100],["2016-09-23",5780.28,5780.28,5780.28,5780.28,0],["2016-09-26",6639.07,6639.07,6639.07,6639.07,100],["2016-09-27",6639.07,6639.07,6639.07,6639.07,0],["2016-09-28",6639.07,6639.07,6639.07,6639.07,0],["2016-09-29",6639.07,6639.07,6639.07,6639.07,0],["2016-09-30",6639.07,6639.07,6639.07,6639.07,0],["2016-10-03",5648.16,5648.16,5648.16,5648.16,100],["2016-10-04",5648.16,5648.16,5648.16,5648.16,0],["2016-10-05",5648.16,5648.16,5648.16,5648.16,0],["2016-10-06",5648.16,5648.16,5648.16,5648.16,0],["2016-10-07",5648.16,5648.16,5648.16,5648.16,0],["2016-10-10",5648.16,5648.16,5648.16,5648.16,0],["2016-10-11",5648.16,5648.16,5648.16,5648.16,0],["2016-10-12",5912.4,5945.43,5681.19,5681.19,400],["2016-10-13",5813.31,5813.31,5813.31,5813.31,0],["2016-10-14",5813.31,5813.31,5813.31,5813.31,0],["2016-10-17",5615.13,5615.13,5615.13,5615.13,100],["2016-10-18",5615.13,5615.13,5615.13,5615.13,0],["2016-10-19",5615.13,5615.13,5615.13,5615.13,0],["2016-10-20",5615.13,5615.13,5615.13,5615.13,0],["2016-10-21",5615.13,5615.13,5615.13,5615.13,0],["2016-10-24",5615.13,5615.13,5615.13,5615.13,0],["2016-10-25",5615.13,5615.13,5615.13,5615.13,0],["2016-10-26",5615.13,5615.13,5615.13,5615.13,0],["2016-10-27",5449.98,5449.98,5449.98,5449.98,500],["2016-10-28",5449.98,5449.98,5449.98,5449.98,600],["2016-10-31",5449.98,5449.98,5449.98,5449.98,0],["2016-11-01",5449.98,5449.98,5449.98,5449.98,0],["2016-11-02",5449.98,5449.98,5449.98,5449.98,0],["2016-11-03",5449.98,5449.98,5449.98,5449.98,0],["2016-11-04",5449.98,5449.98,5449.98,5449.98,0],["2016-11-07",5449.98,5449.98,5449.98,5449.98,0],["2016-11-08",5449.98,5449.98,5449.98,5449.98,0],["2016-11-09",5449.98,5449.98,5449.98,5449.98,0],["2016-11-10",5449.98,5449.98,5449.98,5449.98,0],["2016-11-11",5648.16,5648.16,5648.16,5648.16,100],["2016-11-14",5648.16,5648.16,5648.16,5648.16,0],["2016-11-15",5648.16,5648.16,5648.16,5648.16,200],["2016-11-16",5648.16,5648.16,5648.16,5648.16,0],["2016-11-17",5648.16,5648.16,5648.16,5648.16,0],["2016-11-18",6473.92,6473.92,6473.92,6473.92,500],["2016-11-21",7431.79,7431.79,6473.92,6473.92,200],["2016-11-22",6969.37,6969.37,6969.37,6969.37,0],["2016-11-23",7233.61,7233.61,7233.61,7233.61,100],["2016-11-24",7233.61,7233.61,7233.61,7233.61,100],["2016-11-25",7233.61,7233.61,7233.61,7233.61,0],["2016-11-28",7233.61,7233.61,7233.61,7233.61,0],["2016-11-29",7233.61,7233.61,7233.61,7233.61,0],["2016-11-30",7233.61,7233.61,7233.61,7233.61,0],["2016-12-01",7233.61,7233.61,7233.61,7233.61,0],["2016-12-02",7233.61,7233.61,7233.61,7233.61,0],["2016-12-05",7233.61,7233.61,7233.61,7233.61,0],["2016-12-06",7233.61,7233.61,7233.61,7233.61,0],["2016-12-07",7233.61,7233.61,7233.61,7233.61,0],["2016-12-08",7233.61,7233.61,7233.61,7233.61,0],["2016-12-09",7233.61,7233.61,7233.61,7233.61,0],["2016-12-12",7233.61,7233.61,7233.61,7233.61,0],["2016-12-13",7233.61,7233.61,7233.61,7233.61,0],["2016-12-14",7233.61,7233.61,7233.61,7233.61,0],["2016-12-15",7233.61,7233.61,7233.61,7233.61,0],["2016-12-16",7233.61,7233.61,7233.61,7233.61,0],["2016-12-19",7233.61,7233.61,7233.61,7233.61,0],["2016-12-20",7233.61,7233.61,7233.61,7233.61,0],["2016-12-21",7233.61,7233.61,7233.61,7233.61,0],["2016-12-22",7233.61,7233.61,7233.61,7233.61,0],["2016-12-23",7233.61,7233.61,7233.61,7233.61,0],["2016-12-26",7233.61,7233.61,7233.61,7233.61,0],["2016-12-27",7233.61,7233.61,7233.61,7233.61,0],["2016-12-28",7233.61,7233.61,7233.61,7233.61,0],["2016-12-29",7233.61,7233.61,7233.61,7233.61,0],["2016-12-30",7233.61,7233.61,7233.61,7233.61,0],["2017-01-03",7233.61,7233.61,7233.61,7233.61,0],["2017-01-04",10107.24,10107.24,4359.98,4359.98,300],["2017-01-05",6275.74,6275.74,6275.74,6275.74,0],["2017-01-06",6275.74,6275.74,6275.74,6275.74,0],["2017-01-09",6275.74,6275.74,6275.74,6275.74,0],["2017-01-10",6275.74,6275.74,6275.74,6275.74,0],["2017-01-11",6275.74,6275.74,6275.74,6275.74,0],["2017-01-12",6275.74,6275.74,6275.74,6275.74,0],["2017-01-13",6275.74,6275.74,6275.74,6275.74,0],["2017-01-16",5350.89,5350.89,5350.89,5350.89,100],["2017-01-17",5350.89,5350.89,5350.89,5350.89,200],["2017-01-18",5350.89,5350.89,5350.89,5350.89,0],["2017-01-19",6143.61,6143.61,6143.61,6143.61,100],["2017-01-20",6143.61,6143.61,6143.61,6143.61,0],["2017-01-23",6143.61,6143.61,6143.61,6143.61,0],["2017-01-24",6143.61,6143.61,6143.61,6143.61,0],["2017-01-25",6143.61,6143.61,6143.61,6143.61,0],["2017-02-02",6143.61,6143.61,6143.61,6143.61,0],["2017-02-03",6143.61,6143.61,6143.61,6143.61,0],["2017-02-06",5284.83,5284.83,5284.83,5284.83,900],["2017-02-07",4987.56,4987.56,4987.56,4987.56,400],["2017-02-08",4987.56,4987.56,4987.56,4987.56,0],["2017-02-09",4987.56,4987.56,4987.56,4987.56,0],["2017-02-10",4987.56,4987.56,4987.56,4987.56,0],["2017-02-13",4459.08,4459.08,4459.08,4459.08,100],["2017-02-14",4459.08,4459.08,4459.08,4459.08,0],["2017-02-15",4459.08,4459.08,4459.08,4459.08,100],["2017-02-16",4459.08,4459.08,4459.08,4459.08,0],["2017-02-17",4459.08,4459.08,4459.08,4459.08,0],["2017-02-20",4459.08,4459.08,4459.08,4459.08,0],["2017-02-21",4459.08,4459.08,4459.08,4459.08,0],["2017-02-22",4459.08,4459.08,4459.08,4459.08,0],["2017-02-23",4459.08,4459.08,4459.08,4459.08,0],["2017-02-24",4459.08,4459.08,4459.08,4459.08,0],["2017-02-27",5119.68,5119.68,5119.68,5119.68,339],["2017-02-28",5119.68,5119.68,5119.68,5119.68,0],["2017-03-01",5119.68,5119.68,5119.68,5119.68,0],["2017-03-02",5119.68,5119.68,5119.68,5119.68,0],["2017-03-03",5119.68,5119.68,5119.68,5119.68,0],["2017-03-06",5119.68,5119.68,5119.68,5119.68,0],["2017-03-07",5119.68,5119.68,5119.68,5119.68,0],["2017-03-08",5119.68,5119.68,5119.68,5119.68,0],["2017-03-09",5119.68,5119.68,5119.68,5119.68,0],["2017-03-10",5119.68,5119.68,5119.68,5119.68,0],["2017-03-13",5119.68,5119.68,5119.68,5119.68,10],["2017-03-14",5119.68,5119.68,5119.68,5119.68,0],["2017-03-15",5119.68,5119.68,5119.68,5119.68,0],["2017-03-16",5119.68,5119.68,5119.68,5119.68,0],["2017-03-17",5119.68,5119.68,5119.68,5119.68,0],["2017-03-20",5119.68,5119.68,5119.68,5119.68,0],["2017-03-21",5119.68,5119.68,5119.68,5119.68,0],["2017-03-22",5119.68,5119.68,5119.68,5119.68,0],["2017-03-23",5119.68,5119.68,5119.68,5119.68,0],["2017-03-24",5119.68,5119.68,5119.68,5119.68,0],["2017-03-27",4954.53,4954.53,4954.53,4954.53,200],["2017-03-28",4954.53,4954.53,4954.53,4954.53,0],["2017-03-29",4954.53,4954.53,4954.53,4954.53,0],["2017-03-30",4954.53,5284.83,4954.53,5284.83,3900],["2017-03-31",5218.77,5218.77,5218.77,5218.77,0],["2017-04-03",5218.77,5218.77,5218.77,5218.77,0],["2017-04-04",5218.77,5218.77,5218.77,5218.77,0],["2017-04-05",5218.77,5218.77,5218.77,5218.77,0],["2017-04-07",5218.77,5218.77,5218.77,5218.77,0],["2017-04-10",4459.08,4459.08,4459.08,4459.08,3000],["2017-04-11",4459.08,4459.08,4459.08,4459.08,0],["2017-04-12",4459.08,4459.08,4459.08,4459.08,0],["2017-04-13",4459.08,4459.08,4459.08,4459.08,0],["2017-04-14",4459.08,4459.08,4459.08,4459.08,0],["2017-04-17",5119.68,5119.68,5119.68,5119.68,1100],["2017-04-18",5119.68,5119.68,5119.68,5119.68,0],["2017-04-19",5846.34,5879.37,5846.34,5879.37,1700],["2017-04-20",5879.37,5879.37,5681.19,5681.19,202],["2017-04-21",5780.28,5780.28,5780.28,5780.28,0],["2017-04-24",5780.28,5780.28,5780.28,5780.28,0],["2017-04-25",6242.71,6242.71,6242.71,6242.71,100],["2017-04-26",6242.71,6242.71,6242.71,6242.71,0],["2017-04-27",5615.13,5648.16,5615.13,5648.16,7300],["2017-04-28",5615.13,5615.13,5615.13,5615.13,10],["2017-05-03",5615.13,5615.13,5615.13,5615.13,0],["2017-05-04",5449.98,5449.98,5317.86,5317.86,200],["2017-05-05",6176.65,6176.65,6110.58,6110.58,231],["2017-05-08",6143.61,6143.61,6143.61,6143.61,0],["2017-05-09",5615.13,5615.13,5615.13,5615.13,2100],["2017-05-10",5615.13,5615.13,5615.13,5615.13,0],["2017-05-11",5119.68,5119.68,4954.53,4987.56,4600],["2017-05-12",5020.59,5020.59,5020.59,5020.59,0],["2017-05-15",5020.59,5020.59,5020.59,5020.59,0],["2017-05-16",5020.59,5020.59,5020.59,5020.59,0],["2017-05-17",5020.59,5020.59,5020.59,5020.59,0],["2017-05-18",5020.59,5020.59,5020.59,5020.59,0],["2017-05-19",5020.59,5020.59,5020.59,5020.59,0],["2017-05-22",5020.59,5020.59,5020.59,5020.59,0],["2017-05-23",5020.59,5020.59,5020.59,5020.59,0],["2017-05-24",5020.59,5020.59,5020.59,5020.59,0],["2017-05-25",5020.59,5020.59,5020.59,5020.59,0],["2017-05-26",5020.59,5020.59,5020.59,5020.59,0],["2017-05-29",5020.59,5020.59,5020.59,5020.59,0],["2017-05-30",5020.59,5020.59,5020.59,5020.59,0],["2017-05-31",5020.59,5020.59,5020.59,5020.59,0],["2017-06-01",5020.59,5020.59,5020.59,5020.59,0],["2017-06-02",5020.59,5020.59,5020.59,5020.59,0],["2017-06-05",5020.59,5020.59,5020.59,5020.59,0],["2017-06-06",5753.52,5753.52,5753.52,5753.52,500],["2017-06-07",6303.22,6303.22,6303.22,6303.22,100],["2017-06-08",7219.39,7219.39,7219.39,7219.39,100],["2017-06-09",6156.63,6156.63,6156.63,6156.63,100],["2017-06-12",6156.63,6156.63,6156.63,6156.63,0],["2017-06-13",5936.75,5936.75,5936.75,5936.75,1200],["2017-06-14",5936.75,5936.75,5936.75,5936.75,0],["2017-06-15",5936.75,5936.75,5533.64,5533.64,400],["2017-06-16",5533.64,5533.64,5533.64,5533.64,5500],["2017-06-19",5533.64,5533.64,5533.64,5533.64,0],["2017-06-20",5533.64,5533.64,5533.64,5533.64,0],["2017-06-21",5533.64,5533.64,5533.64,5533.64,0],["2017-06-22",5533.64,5533.64,5533.64,5533.64,0],["2017-06-23",5533.64,5533.64,5533.64,5533.64,0],["2017-06-26",5533.64,5533.64,5533.64,5533.64,0],["2017-06-27",5533.64,5533.64,5533.64,5533.64,0],["2017-06-28",5533.64,5533.64,5533.64,5533.64,0],["2017-06-29",5533.64,5533.64,5533.64,5533.64,0],["2017-06-30",5533.64,5533.64,5533.64,5533.64,0],["2017-07-03",5533.64,5533.64,5533.64,5533.64,0],["2017-07-04",5533.64,5533.64,5533.64,5533.64,0],["2017-07-05",5533.64,5533.64,5533.64,5533.64,0],["2017-07-06",5533.64,5533.64,5533.64,5533.64,0],["2017-07-07",6046.69,6046.69,6046.69,6046.69,4000],["2017-07-10",6046.69,6046.69,6046.69,6046.69,0],["2017-07-11",6046.69,6046.69,6046.69,6046.69,0],["2017-07-12",6046.69,6046.69,6046.69,6046.69,0],["2017-07-13",6046.69,6046.69,6046.69,6046.69,0],["2017-07-14",6046.69,6046.69,6046.69,6046.69,0],["2017-07-17",6046.69,6046.69,6046.69,6046.69,0],["2017-07-18",6046.69,6046.69,6046.69,6046.69,0],["2017-07-19",6046.69,6046.69,6046.69,6046.69,0],["2017-07-20",6046.69,6046.69,6046.69,6046.69,0],["2017-07-21",6046.69,6046.69,6046.69,6046.69,0],["2017-07-24",6046.69,6046.69,6046.69,6046.69,0],["2017-07-25",6046.69,6046.69,6046.69,6046.69,0],["2017-07-26",6046.69,6046.69,6046.69,6046.69,0],["2017-07-27",6046.69,6046.69,6046.69,6046.69,0],["2017-07-28",6046.69,6046.69,6046.69,6046.69,0],["2017-07-31",6046.69,6046.69,6046.69,6046.69,0],["2017-08-01",6046.69,6046.69,6046.69,6046.69,0],["2017-08-02",6046.69,6046.69,6046.69,6046.69,0],["2017-08-03",6046.69,6046.69,6046.69,6046.69,0],["2017-08-04",6046.69,6046.69,6046.69,6046.69,0],["2017-08-07",6046.69,6046.69,6046.69,6046.69,0],["2017-08-08",6046.69,6046.69,6046.69,6046.69,0],["2017-08-09",6046.69,6046.69,6046.69,6046.69,0],["2017-08-10",6046.69,6046.69,6046.69,6046.69,0],["2017-08-11",6046.69,6046.69,6046.69,6046.69,0],["2017-08-14",6046.69,6046.69,6046.69,6046.69,0],["2017-08-15",6596.39,6596.39,6596.39,6596.39,100],["2017-08-16",6596.39,6596.39,6596.39,6596.39,0],["2017-08-17",6596.39,6596.39,6596.39,6596.39,0],["2017-08-18",5680.23,5680.23,5680.23,5680.23,300],["2017-08-21",5680.23,5680.23,5680.23,5680.23,0],["2017-08-22",5680.23,5680.23,5680.23,5680.23,0],["2017-08-23",5680.23,5680.23,5680.23,5680.23,0],["2017-08-24",5680.23,5680.23,5680.23,5680.23,0],["2017-08-25",5680.23,5680.23,5680.23,5680.23,0],["2017-08-28",5680.23,5680.23,5680.23,5680.23,0],["2017-08-29",5680.23,5680.23,5680.23,5680.23,0],["2017-08-30",5680.23,5680.23,5680.23,5680.23,0],["2017-08-31",5680.23,5680.23,5680.23,5680.23,0],["2017-09-01",5680.23,5680.23,5680.23,5680.23,0],["2017-09-05",5680.23,5680.23,5680.23,5680.23,0],["2017-09-06",5680.23,5680.23,5680.23,5680.23,0],["2017-09-07",5680.23,5680.23,5680.23,5680.23,0],["2017-09-08",5680.23,5680.23,5680.23,5680.23,0],["2017-09-11",5680.23,5680.23,5680.23,5680.23,0],["2017-09-12",5680.23,5680.23,5680.23,5680.23,0],["2017-09-13",5680.23,5680.23,5680.23,5680.23,0],["2017-09-14",5680.23,5680.23,5680.23,5680.23,0],["2017-09-15",5680.23,5680.23,5680.23,5680.23,0],["2017-09-18",5680.23,5680.23,5680.23,5680.23,0],["2017-09-19",5680.23,5680.23,5680.23,5680.23,0],["2017-09-20",5863.46,5863.46,5863.46,5863.46,100],["2017-09-21",5863.46,5863.46,5863.46,5863.46,0],["2017-09-22",5863.46,5863.46,5863.46,5863.46,0],["2017-09-25",5863.46,5863.46,5863.46,5863.46,0],["2017-09-26",5863.46,5863.46,5863.46,5863.46,0],["2017-09-27",5863.46,5863.46,5863.46,5863.46,0],["2017-09-28",5863.46,5863.46,5863.46,5863.46,0],["2017-09-29",5863.46,5863.46,5863.46,5863.46,200],["2017-10-02",5863.46,5863.46,5863.46,5863.46,0],["2017-10-03",5863.46,5863.46,5863.46,5863.46,0],["2017-10-04",5863.46,5863.46,5863.46,5863.46,0],["2017-10-05",5863.46,5863.46,5863.46,5863.46,0],["2017-10-06",5863.46,5863.46,5863.46,5863.46,0],["2017-10-09",5863.46,5863.46,5863.46,5863.46,0],["2017-10-10",5863.46,5863.46,5863.46,5863.46,0],["2017-10-11",5863.46,5863.46,5863.46,5863.46,0],["2017-10-12",5863.46,5863.46,5863.46,5863.46,0],["2017-10-13",5863.46,5863.46,5863.46,5863.46,0],["2017-10-16",5863.46,5863.46,5863.46,5863.46,0],["2017-10-17",5863.46,5863.46,5863.46,5863.46,0],["2017-10-18",5863.46,5863.46,5863.46,5863.46,0],["2017-10-19",5863.46,5863.46,5863.46,5863.46,0],["2017-10-20",5863.46,5863.46,5863.46,5863.46,0],["2017-10-23",5863.46,5863.46,5863.46,5863.46,0],["2017-10-24",5863.46,5863.46,5863.46,5863.46,0],["2017-10-25",5863.46,5863.46,5863.46,5863.46,0],["2017-10-26",5863.46,5863.46,5863.46,5863.46,0],["2017-10-27",5863.46,5863.46,5863.46,5863.46,0],["2017-10-30",5863.46,5863.46,5863.46,5863.46,0],["2017-10-31",5863.46,5863.46,5863.46,5863.46,0],["2017-11-01",5863.46,5863.46,5863.46,5863.46,0],["2017-11-02",5900.11,5900.11,5900.11,5900.11,1200],["2017-11-03",5863.46,5863.46,5863.46,5863.46,300],["2017-11-06",5863.46,5863.46,5863.46,5863.46,0],["2017-11-07",5863.46,5863.46,5863.46,5863.46,0],["2017-11-08",5863.46,5863.46,5863.46,5863.46,0],["2017-11-09",5863.46,5863.46,5863.46,5863.46,0],["2017-11-10",5863.46,5863.46,5863.46,5863.46,0],["2017-11-13",5863.46,5863.46,5863.46,5863.46,0],["2017-11-14",5863.46,5863.46,5863.46,5863.46,0],["2017-11-15",5863.46,5863.46,5863.46,5863.46,0],["2017-11-16",5863.46,5863.46,5863.46,5863.46,0],["2017-11-17",5863.46,5863.46,5863.46,5863.46,0],["2017-11-20",5863.46,5863.46,5863.46,5863.46,0],["2017-11-21",5863.46,5863.46,5863.46,5863.46,0],["2017-11-22",5863.46,5863.46,5863.46,5863.46,0],["2017-11-23",5863.46,5863.46,5863.46,5863.46,0],["2017-11-24",5863.46,5863.46,5863.46,5863.46,0],["2017-11-27",5863.46,5863.46,5863.46,5863.46,0],["2017-11-28",5863.46,5863.46,5863.46,5863.46,1000],["2017-11-29",5863.46,5863.46,5863.46,5863.46,0],["2017-11-30",5863.46,5973.4,5863.46,5973.4,1500],["2017-12-01",5973.4,5973.4,5973.4,5973.4,0],["2017-12-04",5936.75,5936.75,5936.75,5936.75,300],["2017-12-05",5936.75,5936.75,5936.75,5936.75,0],["2017-12-06",5936.75,5936.75,5936.75,5936.75,0],["2017-12-07",5936.75,5936.75,5936.75,5936.75,0],["2017-12-08",5936.75,5936.75,5936.75,5936.75,0],["2017-12-11",5936.75,5936.75,5936.75,5936.75,0],["2017-12-12",5936.75,5936.75,5936.75,5936.75,0],["2017-12-13",5936.75,5936.75,5936.75,5936.75,0],["2017-12-14",5936.75,5936.75,5936.75,5936.75,0],["2017-12-15",5936.75,5936.75,5936.75,5936.75,0],["2017-12-18",5936.75,5936.75,5936.75,5936.75,0],["2017-12-19",5936.75,5936.75,5936.75,5936.75,0],["2017-12-20",5936.75,5936.75,5936.75,5936.75,0],["2017-12-21",5936.75,5936.75,5936.75,5936.75,0],["2017-12-22",5936.75,5936.75,5936.75,5936.75,0],["2017-12-25",5936.75,5936.75,5936.75,5936.75,0],["2017-12-26",5936.75,5936.75,5936.75,5936.75,0],["2017-12-27",5936.75,5936.75,5936.75,5936.75,0],["2017-12-28",5936.75,5936.75,5936.75,5936.75,0],["2017-12-29",5936.75,5936.75,5936.75,5936.75,0],["2018-01-02",5936.75,5936.75,5936.75,5936.75,0],["2018-01-03",5936.75,5936.75,5936.75,5936.75,0],["2018-01-04",5936.75,5936.75,5936.75,5936.75,0],["2018-01-05",5863.46,5863.46,5863.46,5863.46,300],["2018-01-08",5863.46,5863.46,5863.46,5863.46,0],["2018-01-09",5863.46,5863.46,5863.46,5863.46,0],["2018-01-10",5863.46,5863.46,5863.46,5863.46,0],["2018-01-11",5863.46,5863.46,5863.46,5863.46,0],["2018-01-12",5863.46,5863.46,5863.46,5863.46,0],["2018-01-15",5863.46,5863.46,5863.46,5863.46,0],["2018-01-16",5863.46,5863.46,5863.46,5863.46,0],["2018-01-17",5863.46,5863.46,5863.46,5863.46,0],["2018-01-18",5863.46,5863.46,5863.46,5863.46,0],["2018-01-19",5863.46,5863.46,5863.46,5863.46,0],["2018-01-22",5863.46,5863.46,5863.46,5863.46,0],["2018-01-23",5863.46,5863.46,5863.46,5863.46,0],["2018-01-24",5863.46,5863.46,5863.46,5863.46,0],["2018-01-25",5863.46,5863.46,5863.46,5863.46,0],["2018-01-26",5863.46,5863.46,5863.46,5863.46,0],["2018-01-29",5863.46,5863.46,5863.46,5863.46,0],["2018-01-30",5863.46,5863.46,5863.46,5863.46,0],["2018-01-31",5863.46,5863.46,5863.46,5863.46,0],["2018-02-01",5863.46,5863.46,5863.46,5863.46,0],["2018-02-02",5863.46,5863.46,5863.46,5863.46,0],["2018-02-05",5863.46,5863.46,5863.46,5863.46,0],["2018-02-06",5863.46,5863.46,5863.46,5863.46,0],["2018-02-07",5863.46,5863.46,5863.46,5863.46,0],["2018-02-08",5863.46,5863.46,5863.46,5863.46,0],["2018-02-09",5863.46,5863.46,5863.46,5863.46,0],["2018-02-12",5863.46,5863.46,5863.46,5863.46,0],["2018-02-13",5863.46,5863.46,5863.46,5863.46,0],["2018-02-21",5863.46,5863.46,5863.46,5863.46,0],["2018-02-22",5863.46,5863.46,5863.46,5863.46,0],["2018-02-23",5863.46,5863.46,5863.46,5863.46,0],["2018-02-26",5863.46,5863.46,5863.46,5863.46,0],["2018-02-27",5863.46,5863.46,5863.46,5863.46,0],["2018-02-28",5863.46,5863.46,5863.46,5863.46,0],["2018-03-01",5863.46,5863.46,5863.46,5863.46,0],["2018-03-02",5863.46,5863.46,5863.46,5863.46,0],["2018-03-05",5863.46,5863.46,5863.46,5863.46,0],["2018-03-06",5863.46,5863.46,5863.46,5863.46,0],["2018-03-07",5863.46,5863.46,5863.46,5863.46,0],["2018-03-08",5863.46,5863.46,5863.46,5863.46,0],["2018-03-09",5863.46,5863.46,5863.46,5863.46,0],["2018-03-12",5863.46,5863.46,5863.46,5863.46,0],["2018-03-13",5863.46,5863.46,5863.46,5863.46,0],["2018-03-14",5863.46,5863.46,5863.46,5863.46,0],["2018-03-15",5863.46,5863.46,5863.46,5863.46,0],["2018-03-16",5863.46,5863.46,5863.46,5863.46,0],["2018-03-19",5863.46,5863.46,5863.46,5863.46,0],["2018-03-20",5863.46,5863.46,5863.46,5863.46,0],["2018-03-21",5863.46,5863.46,5863.46,5863.46,200],["2018-03-22",5863.46,5863.46,5863.46,5863.46,0],["2018-03-23",5863.46,5863.46,5863.46,5863.46,0],["2018-03-26",5863.46,5863.46,5863.46,5863.46,0],["2018-03-27",5863.46,5863.46,5863.46,5863.46,0],["2018-03-28",5863.46,5863.46,5863.46,5863.46,0],["2018-03-29",5863.46,5863.46,5863.46,5863.46,0],["2018-03-30",5863.46,5863.46,5863.46,5863.46,0],["2018-04-02",5863.46,5863.46,5863.46,5863.46,0],["2018-04-03",5863.46,5863.46,5863.46,5863.46,0],["2018-04-04",5863.46,5863.46,5863.46,5863.46,0],["2018-04-05",5863.46,5863.46,5863.46,5863.46,0],["2018-04-06",5863.46,5863.46,5863.46,5863.46,0],["2018-04-09",5863.46,5863.46,5863.46,5863.46,0],["2018-04-10",5863.46,5863.46,5863.46,5863.46,0],["2018-04-11",5863.46,5863.46,5863.46,5863.46,0],["2018-04-12",5863.46,5863.46,5863.46,5863.46,0],["2018-04-13",5863.46,5863.46,5863.46,5863.46,0],["2018-04-16",5863.46,5863.46,5863.46,5863.46,903092],["2018-04-17",5863.46,5863.46,5863.46,5863.46,0],["2018-04-18",5863.46,5863.46,5863.46,5863.46,0],["2018-04-19",5863.46,5863.46,5863.46,5863.46,0],["2018-04-20",5863.46,5863.46,5863.46,5863.46,0],["2018-04-23",5863.46,5863.46,5863.46,5863.46,0],["2018-04-24",5863.46,5863.46,5863.46,5863.46,0],["2018-04-26",5863.46,5863.46,5863.46,5863.46,0],["2018-04-27",5863.46,5863.46,5863.46,5863.46,200],["2018-05-02",5863.46,5863.46,5863.46,5863.46,0],["2018-05-03",5863.46,5863.46,5863.46,5863.46,0],["2018-05-04",5863.46,5863.46,5863.46,5863.46,0],["2018-05-07",5863.46,5863.46,5863.46,5863.46,0],["2018-05-08",5863.46,5863.46,5863.46,5863.46,0],["2018-05-09",5863.46,5863.46,5863.46,5863.46,0],["2018-05-10",5863.46,5863.46,5863.46,5863.46,0],["2018-05-11",5863.46,5863.46,5863.46,5863.46,0],["2018-05-14",5863.46,5863.46,5863.46,5863.46,0],["2018-05-15",5863.46,5863.46,5863.46,5863.46,0],["2018-05-16",5863.46,5863.46,5863.46,5863.46,0],["2018-05-17",5863.46,5863.46,5863.46,5863.46,0],["2018-05-18",5863.46,5863.46,5863.46,5863.46,0],["2018-05-21",5863.46,5863.46,5863.46,5863.46,0],["2018-05-22",5863.46,5863.46,5863.46,5863.46,0],["2018-05-23",5863.46,5863.46,5863.46,5863.46,0],["2018-05-24",5863.46,5863.46,5863.46,5863.46,0],["2018-05-25",5863.46,5863.46,5863.46,5863.46,0],["2018-05-28",5863.46,5863.46,5863.46,5863.46,0],["2018-05-29",5863.46,5863.46,5863.46,5863.46,0],["2018-05-30",5863.46,5863.46,5863.46,5863.46,0],["2018-05-31",5863.46,5863.46,5863.46,5863.46,0],["2018-06-01",5863.46,5863.46,5863.46,5863.46,0],["2018-06-04",5863.46,5863.46,5863.46,5863.46,0],["2018-06-05",5863.46,5863.46,5863.46,5863.46,0],["2018-06-06",5863.46,5863.46,5863.46,5863.46,0],["2018-06-07",5863.46,5863.46,5863.46,5863.46,0],["2018-06-08",5863.46,5863.46,5863.46,5863.46,0],["2018-06-11",5863.46,5863.46,5863.46,5863.46,0],["2018-06-12",5863.46,5863.46,5863.46,5863.46,0],["2018-06-13",5863.46,5863.46,5863.46,5863.46,0],["2018-06-14",5863.46,5863.46,5863.46,5863.46,0],["2018-06-15",5863.46,5863.46,5863.46,5863.46,0],["2018-06-18",5863.46,5863.46,5863.46,5863.46,0],["2018-06-19",5863.46,5863.46,5863.46,5863.46,0],["2018-06-20",5863.46,5863.46,5863.46,5863.46,0],["2018-06-21",5863.46,5863.46,5863.46,5863.46,0],["2018-06-22",5863.46,5863.46,5863.46,5863.46,0],["2018-06-25",5863.46,5863.46,5863.46,5863.46,0],["2018-06-26",5863.46,5863.46,5863.46,5863.46,0],["2018-06-27",5863.46,5863.46,5863.46,5863.46,0],["2018-06-28",5863.46,5863.46,5863.46,5863.46,0],["2018-06-29",5863.46,5863.46,5863.46,5863.46,0],["2018-07-02",5863.46,5863.46,5863.46,5863.46,0],["2018-07-03",5863.46,5863.46,5863.46,5863.46,0],["2018-07-04",5863.46,5863.46,5863.46,5863.46,0],["2018-07-05",5863.46,5863.46,5863.46,5863.46,0],["2018-07-06",5863.46,5863.46,5863.46,5863.46,400],["2018-07-09",5863.46,5863.46,5863.46,5863.46,0],["2018-07-10",5863.46,5863.46,5863.46,5863.46,0],["2018-07-11",5863.46,5863.46,5863.46,5863.46,0],["2018-07-12",5863.46,5863.46,5863.46,5863.46,0],["2018-07-13",5863.46,5863.46,5863.46,5863.46,0],["2018-07-16",5863.46,5863.46,5863.46,5863.46,0],["2018-07-17",5863.46,5863.46,5863.46,5863.46,0],["2018-07-18",5863.46,5863.46,5863.46,5863.46,0],["2018-07-19",5863.46,5863.46,5863.46,5863.46,0],["2018-07-20",5863.46,5863.46,5863.46,5863.46,0],["2018-07-23",5863.46,5863.46,5863.46,5863.46,0],["2018-07-24",5863.46,5863.46,5863.46,5863.46,0],["2018-07-25",5863.46,5863.46,5863.46,5863.46,0],["2018-07-26",5863.46,5863.46,5863.46,5863.46,0],["2018-07-27",6730.23,6730.23,6730.23,6730.23,200],["2018-07-30",6730.23,6730.23,6730.23,6730.23,1000],["2018-07-31",6730.23,6730.23,6730.23,6730.23,0],["2018-08-01",6730.23,6730.23,6730.23,6730.23,0],["2018-08-02",6730.23,6730.23,6730.23,6730.23,0],["2018-08-03",6730.23,6730.23,6730.23,6730.23,0],["2018-08-06",6730.23,6730.23,6730.23,6730.23,0],["2018-08-07",6730.23,6730.23,6730.23,6730.23,0],["2018-08-08",6730.23,6730.23,6730.23,6730.23,0],["2018-08-09",6730.23,6730.23,6730.23,6730.23,0],["2018-08-10",6730.23,6730.23,6730.23,6730.23,0],["2018-08-13",6730.23,6730.23,6730.23,6730.23,0],["2018-08-14",6730.23,6730.23,6730.23,6730.23,0],["2018-08-15",6730.23,6730.23,6730.23,6730.23,0],["2018-08-16",6730.23,6730.23,6730.23,6730.23,0],["2018-08-17",6730.23,6730.23,6730.23,6730.23,0],["2018-08-20",6730.23,6730.23,6730.23,6730.23,0],["2018-08-21",6730.23,6730.23,6730.23,6730.23,0],["2018-08-22",6730.23,6730.23,6730.23,6730.23,0],["2018-08-23",6730.23,6730.23,6730.23,6730.23,0],["2018-08-24",6730.23,6730.23,6730.23,6730.23,0],["2018-08-27",6730.23,6730.23,6730.23,6730.23,0],["2018-08-28",6730.23,6730.23,6730.23,6730.23,0],["2018-08-29",6730.23,6730.23,6730.23,6730.23,0],["2018-08-30",6730.23,6730.23,6730.23,6730.23,0],["2018-08-31",6730.23,6730.23,6730.23,6730.23,700],["2018-09-04",6730.23,6730.23,6730.23,6730.23,0],["2018-09-05",6730.23,6730.23,6730.23,6730.23,100],["2018-09-06",7647.99,7647.99,7647.99,7647.99,100],["2018-09-07",7647.99,7647.99,7647.99,7647.99,0],["2018-09-10",7647.99,7647.99,7647.99,7647.99,0],["2018-09-11",7647.99,7647.99,7647.99,7647.99,0],["2018-09-12",7647.99,7647.99,7647.99,7647.99,0],["2018-09-13",7647.99,7647.99,7647.99,7647.99,0],["2018-09-14",6628.26,6628.26,6628.26,6628.26,300],["2018-09-17",6628.26,6628.26,6628.26,6628.26,0],["2018-09-18",6628.26,6628.26,6628.26,6628.26,0],["2018-09-19",6628.26,6628.26,6628.26,6628.26,0],["2018-09-20",6628.26,6628.26,6628.26,6628.26,0],["2018-09-21",6628.26,6628.26,6628.26,6628.26,0],["2018-09-24",6628.26,6628.26,6628.26,6628.26,0],["2018-09-25",6628.26,6628.26,6628.26,6628.26,0],["2018-09-26",6628.26,6628.26,6628.26,6628.26,0],["2018-09-27",6628.26,6628.26,6628.26,6628.26,0],["2018-09-28",6628.26,6628.26,6628.26,6628.26,0],["2018-10-01",6628.26,6628.26,6628.26,6628.26,0],["2018-10-02",6628.26,6628.26,6628.26,6628.26,0],["2018-10-03",6628.26,6628.26,6628.26,6628.26,0],["2018-10-04",6628.26,6628.26,6628.26,6628.26,0],["2018-10-05",6628.26,6628.26,6628.26,6628.26,0],["2018-10-08",6628.26,6628.26,6628.26,6628.26,0],["2018-10-09",6628.26,6628.26,6628.26,6628.26,0],["2018-10-10",6628.26,6628.26,6628.26,6628.26,0],["2018-10-11",6628.26,6628.26,6628.26,6628.26,0],["2018-10-12",6373.33,6373.33,6373.33,6373.33,2000],["2018-10-15",6373.33,6373.33,6373.33,6373.33,0],["2018-10-16",6169.38,6169.38,6169.38,6169.38,200],["2018-10-17",6169.38,6169.38,6169.38,6169.38,0],["2018-10-18",6118.39,6118.39,6118.39,6118.39,1000],["2018-10-19",6118.39,6118.39,6118.39,6118.39,0],["2018-10-22",6118.39,6118.39,6118.39,6118.39,0],["2018-10-23",6118.39,6118.39,6118.39,6118.39,0],["2018-10-24",6118.39,6118.39,6118.39,6118.39,0],["2018-10-25",6118.39,6118.39,6118.39,6118.39,0],["2018-10-26",6118.39,6118.39,6118.39,6118.39,0],["2018-10-29",5863.46,5863.46,5863.46,5863.46,700],["2018-10-30",5863.46,5863.46,5863.46,5863.46,0],["2018-10-31",5863.46,5863.46,5863.46,5863.46,0],["2018-11-01",5863.46,5863.46,5863.46,5863.46,0],["2018-11-02",5863.46,5863.46,5863.46,5863.46,0],["2018-11-05",5863.46,5863.46,5863.46,5863.46,0],["2018-11-06",5863.46,5863.46,5863.46,5863.46,0],["2018-11-07",5863.46,5863.46,5863.46,5863.46,0],["2018-11-08",5863.46,5863.46,5863.46,5863.46,0],["2018-11-09",5863.46,5863.46,5863.46,5863.46,0],["2018-11-12",5863.46,5863.46,5863.46,5863.46,0],["2018-11-13",5863.46,5863.46,5863.46,5863.46,0],["2018-11-14",5863.46,5863.46,5863.46,5863.46,0],["2018-11-15",5863.46,5863.46,5863.46,5863.46,0],["2018-11-16",5863.46,5863.46,5863.46,5863.46,0],["2018-11-19",5863.46,5863.46,5863.46,5863.46,0],["2018-11-20",5863.46,5863.46,5863.46,5863.46,0],["2018-11-21",5863.46,5863.46,5863.46,5863.46,0],["2018-11-22",5863.46,5863.46,5863.46,5863.46,0],["2018-11-23",5863.46,5863.46,5863.46,5863.46,0],["2018-11-26",5353.59,5353.59,5353.59,5353.59,100],["2018-11-27",5353.59,5353.59,5353.59,5353.59,0],["2018-11-28",5353.59,5353.59,5353.59,5353.59,0],["2018-11-29",6118.39,6118.39,6118.39,6118.39,300],["2018-11-30",6118.39,6118.39,6118.39,6118.39,0],["2018-12-03",6118.39,6118.39,6118.39,6118.39,0],["2018-12-04",6118.39,6118.39,6118.39,6118.39,0],["2018-12-05",6118.39,6118.39,6118.39,6118.39,0],["2018-12-06",6118.39,6118.39,6118.39,6118.39,0],["2018-12-07",6118.39,6118.39,6118.39,6118.39,0],["2018-12-10",6118.39,6118.39,6118.39,6118.39,0],["2018-12-11",6118.39,6118.39,6118.39,6118.39,0],["2018-12-12",6118.39,6118.39,6118.39,6118.39,0],["2018-12-13",6118.39,6118.39,6118.39,6118.39,0],["2018-12-14",6118.39,6118.39,6118.39,6118.39,0],["2018-12-17",6118.39,6118.39,6118.39,6118.39,0],["2018-12-18",6118.39,6118.39,6118.39,6118.39,0],["2018-12-19",6118.39,6118.39,6118.39,6118.39,0],["2018-12-20",6118.39,6118.39,6118.39,6118.39,0],["2018-12-21",6118.39,6118.39,6118.39,6118.39,0],["2018-12-24",6118.39,6118.39,6118.39,6118.39,0],["2018-12-25",6118.39,6118.39,6118.39,6118.39,0],["2018-12-26",6118.39,6118.39,6118.39,6118.39,0],["2018-12-27",5353.59,5353.59,5353.59,5353.59,500],["2018-12-28",5353.59,5353.59,5353.59,5353.59,0],["2019-01-02",5353.59,5353.59,5353.59,5353.59,0],["2019-01-03",5353.59,5353.59,5353.59,5353.59,0],["2019-01-04",4894.72,4894.72,4843.73,4843.73,600],["2019-01-07",4843.73,4843.73,4843.73,4843.73,0],["2019-01-08",5557.54,5557.54,5557.54,5557.54,600],["2019-01-09",5557.54,5557.54,5557.54,5557.54,0],["2019-01-10",5557.54,5557.54,5557.54,5557.54,0],["2019-01-11",5557.54,5557.54,5557.54,5557.54,0],["2019-01-14",5557.54,5557.54,5557.54,5557.54,0],["2019-01-15",5557.54,5557.54,5557.54,5557.54,0],["2019-01-16",5557.54,5557.54,5557.54,5557.54,0],["2019-01-17",5557.54,5557.54,5557.54,5557.54,0],["2019-01-18",5557.54,5557.54,5557.54,5557.54,0],["2019-01-21",5557.54,5557.54,5557.54,5557.54,0],["2019-01-22",5557.54,5557.54,5557.54,5557.54,0],["2019-01-23",5557.54,5557.54,5557.54,5557.54,0],["2019-01-24",5557.54,5557.54,5557.54,5557.54,0],["2019-01-25",5557.54,5557.54,5557.54,5557.54,0],["2019-01-28",5557.54,5557.54,5557.54,5557.54,0],["2019-01-29",5557.54,5557.54,5557.54,5557.54,0],["2019-01-30",5557.54,5557.54,5557.54,5557.54,0],["2019-01-31",5557.54,5557.54,5557.54,5557.54,0],["2019-02-01",5557.54,5557.54,5557.54,5557.54,0],["2019-02-11",5557.54,5557.54,5557.54,5557.54,0],["2019-02-12",5557.54,5557.54,5557.54,5557.54,0],["2019-02-13",5557.54,5557.54,5557.54,5557.54,0],["2019-02-14",5557.54,5557.54,5557.54,5557.54,0],["2019-02-15",5557.54,5557.54,5557.54,5557.54,0],["2019-02-18",5557.54,5557.54,5557.54,5557.54,0],["2019-02-19",6373.33,6373.33,6373.33,6373.33,1400],["2019-02-20",6373.33,6373.33,6373.33,6373.33,0],["2019-02-21",6373.33,6373.33,6373.33,6373.33,0],["2019-02-22",6373.33,6373.33,6373.33,6373.33,0],["2019-02-25",6373.33,6373.33,6373.33,6373.33,0],["2019-02-26",6373.33,6373.33,6373.33,6373.33,0],["2019-02-27",6373.33,6373.33,6373.33,6373.33,0],["2019-02-28",6373.33,6373.33,6373.33,6373.33,0],["2019-03-01",6373.33,6373.33,6373.33,6373.33,0],["2019-03-04",6373.33,6373.33,6373.33,6373.33,0],["2019-03-05",6373.33,6373.33,6373.33,6373.33,0],["2019-03-06",6373.33,6373.33,6373.33,6373.33,0],["2019-03-07",6373.33,6373.33,6373.33,6373.33,0],["2019-03-08",6373.33,6373.33,6373.33,6373.33,0],["2019-03-11",6373.33,6373.33,6373.33,6373.33,0],["2019-03-12",6373.33,6373.33,6373.33,6373.33,0],["2019-03-13",6373.33,6373.33,6373.33,6373.33,0],["2019-03-14",6373.33,6373.33,6373.33,6373.33,0],["2019-03-15",6373.33,6373.33,6373.33,6373.33,0],["2019-03-18",6373.33,6373.33,6373.33,6373.33,0],["2019-03-19",6373.33,6373.33,6373.33,6373.33,0],["2019-03-20",6373.33,6373.33,6373.33,6373.33,0],["2019-03-21",6373.33,6373.33,6373.33,6373.33,0],["2019-03-22",6373.33,6373.33,6373.33,6373.33,0],["2019-03-25",6373.33,6373.33,6373.33,6373.33,0],["2019-03-26",6373.33,6373.33,6373.33,6373.33,0],["2019-03-27",6373.33,6373.33,6373.33,6373.33,0],["2019-03-28",6373.33,6373.33,6373.33,6373.33,0],["2019-03-29",6373.33,6373.33,6373.33,6373.33,0],["2019-04-01",6373.33,6373.33,6373.33,6373.33,0],["2019-04-02",6373.33,6373.33,6373.33,6373.33,0],["2019-04-03",6373.33,6373.33,6373.33,6373.33,0],["2019-04-04",6373.33,6373.33,6373.33,6373.33,0],["2019-04-05",3824.0,3824.0,3824.0,3824.0,44000],["2019-04-08",3824.0,3824.0,3824.0,3824.0,0],["2019-04-09",3824.0,3824.0,3824.0,3824.0,0],["2019-04-10",3824.0,3824.0,3824.0,3824.0,0],["2019-04-11",4384.85,4384.85,4384.85,4384.85,2600],["2019-04-12",4384.85,4384.85,4384.85,4384.85,0],["2019-04-16",4384.85,4384.85,4384.85,4384.85,0],["2019-04-17",4996.69,4996.69,4996.69,4996.69,800],["2019-04-18",5710.5,5710.5,5710.5,5710.5,100],["2019-04-19",6424.31,6526.29,5761.49,5761.49,600],["2019-04-22",6067.41,6067.41,6067.41,6067.41,0],["2019-04-23",6067.41,6067.41,6067.41,6067.41,0],["2019-04-24",6373.33,6934.18,6373.33,6934.18,200],["2019-04-25",6679.25,6679.25,6679.25,6679.25,0],["2019-04-26",6679.25,6679.25,6679.25,6679.25,0],["2019-05-02",6679.25,6679.25,6679.25,6679.25,0],["2019-05-03",6679.25,6679.25,6679.25,6679.25,0],["2019-05-06",7138.13,7138.13,7138.13,7138.13,100],["2019-05-07",7138.13,7138.13,7138.13,7138.13,0],["2019-05-08",7138.13,7138.13,7138.13,7138.13,0],["2019-05-09",7138.13,7138.13,7138.13,7138.13,0],["2019-05-10",7138.13,7138.13,7138.13,7138.13,0],["2019-05-13",7138.13,7138.13,7138.13,7138.13,2300],["2019-05-14",7138.13,7138.13,7138.13,7138.13,0],["2019-05-15",7138.13,7138.13,7138.13,7138.13,0],["2019-05-16",7138.13,7138.13,7138.13,7138.13,0],["2019-05-17",7138.13,7138.13,7138.13,7138.13,0],["2019-05-20",7138.13,7138.13,7138.13,7138.13,0],["2019-05-21",7138.13,7138.13,7138.13,7138.13,0],["2019-05-22",7138.13,7138.13,7138.13,7138.13,0],["2019-05-23",7138.13,7138.13,7138.13,7138.13,0],["2019-05-24",7138.13,7138.13,7138.13,7138.13,0],["2019-05-27",7138.13,7138.13,7138.13,7138.13,0],["2019-05-28",7138.13,7138.13,7138.13,7138.13,0],["2019-05-29",7138.13,7138.13,7138.13,7138.13,0],["2019-05-30",7138.13,7138.13,7138.13,7138.13,0],["2019-05-31",7138.13,7138.13,7138.13,7138.13,0],["2019-06-03",7138.13,7138.13,7138.13,7138.13,0],["2019-06-04",7138.13,7138.13,7138.13,7138.13,0],["2019-06-05",7138.13,7138.13,7138.13,7138.13,0],["2019-06-06",6094.86,6094.86,6094.86,6094.86,800],["2019-06-07",6094.86,6094.86,6094.86,6094.86,0],["2019-06-10",6094.86,6094.86,6094.86,6094.86,0],["2019-06-11",6094.86,6094.86,6094.86,6094.86,0],["2019-06-12",6094.86,6094.86,6094.86,6094.86,0],["2019-06-13",6094.86,6094.86,6094.86,6094.86,300],["2019-06-14",5326.14,5326.14,5271.23,5271.23,300],["2019-06-17",5271.23,5271.23,5271.23,5271.23,0],["2019-06-18",5271.23,5271.23,5271.23,5271.23,0],["2019-06-19",5271.23,5271.23,5271.23,5271.23,0],["2019-06-20",5490.87,5490.87,5490.87,5490.87,2000],["2019-06-21",5490.87,5490.87,5490.87,5490.87,0],["2019-06-24",6149.77,6149.77,6149.77,6149.77,100],["2019-06-25",6149.77,6149.77,6149.77,6149.77,0],["2019-06-26",6149.77,6149.77,6149.77,6149.77,0],["2019-06-27",6149.77,6149.77,6149.77,6149.77,0],["2019-06-28",6149.77,6149.77,6149.77,6149.77,0],["2019-07-01",6149.77,6149.77,6149.77,6149.77,0],["2019-07-02",6149.77,6149.77,6149.77,6149.77,0],["2019-07-03",6149.77,6149.77,6149.77,6149.77,0],["2019-07-04",5271.23,5271.23,5271.23,5271.23,100],["2019-07-05",5271.23,5271.23,5271.23,5271.23,0],["2019-07-08",6039.95,6039.95,6039.95,6039.95,100],["2019-07-09",6039.95,6039.95,6039.95,6039.95,0],["2019-07-10",6039.95,6039.95,6039.95,6039.95,0],["2019-07-11",6863.58,6863.58,6863.58,6863.58,100],["2019-07-12",6863.58,6863.58,6863.58,6863.58,0],["2019-07-15",6863.58,6863.58,6863.58,6863.58,0],["2019-07-16",7357.76,7357.76,7357.76,7357.76,100],["2019-07-17",6259.59,6259.59,6259.59,6259.59,100],["2019-07-18",6259.59,6259.59,6259.59,6259.59,0],["2019-07-19",7083.22,7083.22,7083.22,7083.22,100],["2019-07-22",7083.22,7083.22,7083.22,7083.22,0],["2019-07-23",7083.22,7083.22,7083.22,7083.22,0],["2019-07-24",6039.95,6039.95,6039.95,6039.95,100],["2019-07-25",6039.95,6039.95,6039.95,6039.95,0],["2019-07-26",6039.95,6039.95,6039.95,6039.95,0],["2019-07-29",6918.49,6918.49,6918.49,6918.49,100],["2019-07-30",6918.49,6918.49,6918.49,6918.49,0],["2019-07-31",6918.49,6918.49,6918.49,6918.49,0],["2019-08-01",6918.49,6918.49,6918.49,6918.49,0],["2019-08-02",6918.49,6918.49,6918.49,6918.49,0],["2019-08-05",6918.49,6918.49,6918.49,6918.49,0],["2019-08-06",6918.49,6918.49,6918.49,6918.49,0],["2019-08-07",6918.49,6918.49,6918.49,6918.49,0],["2019-08-08",6918.49,6918.49,6918.49,6918.49,0],["2019-08-09",6918.49,6918.49,6918.49,6918.49,0],["2019-08-12",6918.49,6918.49,6918.49,6918.49,0],["2019-08-13",6918.49,6918.49,6918.49,6918.49,0],["2019-08-14",6918.49,6918.49,6918.49,6918.49,0],["2019-08-15",6918.49,6918.49,6918.49,6918.49,0],["2019-08-16",6918.49,6918.49,6918.49,6918.49,0],["2019-08-19",6918.49,6918.49,6918.49,6918.49,0],["2019-08-20",6918.49,6918.49,6918.49,6918.49,0],["2019-08-21",6918.49,6918.49,6918.49,6918.49,0],["2019-08-22",6918.49,6918.49,6918.49,6918.49,0],["2019-08-23",6918.49,6918.49,6918.49,6918.49,0],["2019-08-26",6918.49,6918.49,6918.49,6918.49,0],["2019-08-27",6918.49,6918.49,6918.49,6918.49,0],["2019-08-28",6918.49,6918.49,6918.49,6918.49,0],["2019-08-29",6918.49,6918.49,6918.49,6918.49,0],["2019-08-30",6918.49,6918.49,6918.49,6918.49,0],["2019-09-03",6918.49,6918.49,6918.49,6918.49,0],["2019-09-04",6918.49,6918.49,6918.49,6918.49,0],["2019-09-05",6918.49,6918.49,6918.49,6918.49,0],["2019-09-06",6918.49,6918.49,6918.49,6918.49,0],["2019-09-09",6918.49,6918.49,6918.49,6918.49,0],["2019-09-10",6918.49,6918.49,6918.49,6918.49,0],["2019-09-11",6918.49,6918.49,6918.49,6918.49,0],["2019-09-12",6918.49,6918.49,6918.49,6918.49,0],["2019-09-13",6918.49,6918.49,6918.49,6918.49,0],["2019-09-16",6918.49,6918.49,6918.49,6918.49,0],["2019-09-17",6918.49,6918.49,6918.49,6918.49,0],["2019-09-18",6918.49,6918.49,6918.49,6918.49,0],["2019-09-19",6918.49,6918.49,6918.49,6918.49,0],["2019-09-20",6918.49,6918.49,6918.49,6918.49,0],["2019-09-23",6918.49,6918.49,6918.49,6918.49,0],["2019-09-24",6918.49,6918.49,6918.49,6918.49,0],["2019-09-25",6918.49,6918.49,6918.49,6918.49,0],["2019-09-26",7028.31,7028.31,7028.31,7028.31,800],["2019-09-27",7028.31,7028.31,7028.31,7028.31,0],["2019-09-30",7028.31,7028.31,7028.31,7028.31,0],["2019-10-01",6918.49,6918.49,6918.49,6918.49,1000],["2019-10-02",6918.49,6918.49,6918.49,6918.49,0],["2019-10-03",6918.49,6918.49,6918.49,6918.49,0],["2019-10-04",6918.49,6918.49,6918.49,6918.49,0],["2019-10-07",6918.49,6918.49,6918.49,6918.49,0],["2019-10-08",6918.49,6918.49,6918.49,6918.49,0],["2019-10-09",6918.49,6918.49,6918.49,6918.49,0],["2019-10-10",6918.49,6918.49,6918.49,6918.49,0],["2019-10-11",6918.49,6918.49,6918.49,6918.49,0],["2019-10-14",6918.49,6918.49,6918.49,6918.49,0],["2019-10-15",6918.49,6918.49,6918.49,6918.49,0],["2019-10-16",6918.49,6918.49,6918.49,6918.49,0],["2019-10-17",6918.49,6918.49,6918.49,6918.49,0],["2019-10-18",6918.49,6918.49,6918.49,6918.49,0],["2019-10-21",6918.49,6918.49,6918.49,6918.49,0],["2019-10-22",6918.49,6918.49,6918.49,6918.49,0],["2019-10-23",6918.49,6918.49,6918.49,6918.49,0],["2019-10-24",6918.49,6918.49,6918.49,6918.49,0],["2019-10-25",6918.49,6918.49,6918.49,6918.49,0],["2019-10-28",6918.49,6918.49,6918.49,6918.49,0],["2019-10-29",6918.49,6918.49,6918.49,6918.49,0],["2019-10-30",6918.49,6918.49,6918.49,6918.49,0],["2019-10-31",6918.49,6918.49,6918.49,6918.49,0],["2019-11-01",6918.49,6918.49,6918.49,6918.49,0],["2019-11-04",6918.49,6918.49,6918.49,6918.49,0],["2019-11-05",6918.49,6918.49,6918.49,6918.49,0],["2019-11-06",6918.49,6918.49,6918.49,6918.49,0],["2019-11-07",6918.49,6918.49,6918.49,6918.49,0],["2019-11-08",6918.49,6918.49,6918.49,6918.49,0],["2019-11-11",6918.49,6918.49,6918.49,6918.49,0],["2019-11-12",6918.49,6918.49,6918.49,6918.49,0],["2019-11-13",6918.49,6918.49,6918.49,6918.49,0],["2019-11-14",6918.49,6918.49,6918.49,6918.49,0],["2019-11-15",6918.49,6918.49,6918.49,6918.49,0],["2019-11-18",6918.49,6918.49,6918.49,6918.49,0],["2019-11-19",6918.49,6918.49,6918.49,6918.49,0],["2019-11-20",6918.49,6918.49,6918.49,6918.49,0],["2019-11-21",6918.49,6918.49,6918.49,6918.49,0],["2019-11-22",6918.49,6918.49,6918.49,6918.49,0],["2019-11-25",6918.49,6918.49,6918.49,6918.49,0],["2019-11-26",6918.49,6918.49,6918.49,6918.49,0],["2019-11-27",6918.49,6918.49,6918.49,6918.49,0],["2019-11-28",6918.49,6918.49,6918.49,6918.49,0],["2019-11-29",6918.49,6918.49,6918.49,6918.49,0],["2019-12-02",6918.49,6918.49,6918.49,6918.49,0],["2019-12-03",6918.49,6918.49,6918.49,6918.49,0],["2019-12-04",6918.49,6918.49,6918.49,6918.49,0],["2019-12-05",6918.49,6918.49,6918.49,6918.49,0],["2019-12-06",7906.85,7906.85,7906.85,7906.85,1600],["2019-12-09",7906.85,7906.85,7906.85,7906.85,0],["2019-12-10",7906.85,7906.85,7906.85,7906.85,0],["2019-12-11",7906.85,7906.85,7906.85,7906.85,0],["2019-12-12",6863.58,6863.58,6863.58,6863.58,100],["2019-12-13",6863.58,6863.58,6863.58,6863.58,0],["2019-12-16",6863.58,6863.58,6863.58,6863.58,0],["2019-12-17",6863.58,6863.58,6863.58,6863.58,0],["2019-12-18",6863.58,6863.58,6863.58,6863.58,0],["2019-12-19",6863.58,6863.58,6863.58,6863.58,0],["2019-12-20",6863.58,6863.58,6863.58,6863.58,0],["2019-12-23",6863.58,6863.58,6863.58,6863.58,0],["2019-12-24",6863.58,6863.58,6863.58,6863.58,0],["2019-12-25",6863.58,6863.58,6863.58,6863.58,0],["2019-12-26",6863.58,6863.58,6863.58,6863.58,0],["2019-12-27",6863.58,6863.58,6863.58,6863.58,0],["2019-12-30",6863.58,6863.58,6863.58,6863.58,0],["2019-12-31",6863.58,6863.58,6863.58,6863.58,0],["2020-01-02",6863.58,6863.58,6863.58,6863.58,0],["2020-01-03",6863.58,6863.58,6863.58,6863.58,0],["2020-01-06",6863.58,6863.58,6863.58,6863.58,0],["2020-01-07",6863.58,6863.58,6863.58,6863.58,0],["2020-01-08",6863.58,6863.58,6863.58,6863.58,0],["2020-01-09",6863.58,6863.58,6863.58,6863.58,0],["2020-01-10",6863.58,6863.58,6863.58,6863.58,0],["2020-01-13",6863.58,6863.58,6863.58,6863.58,0],["2020-01-14",6863.58,6863.58,6863.58,6863.58,0],["2020-01-15",6863.58,6863.58,6863.58,6863.58,0],["2020-01-16",6863.58,6863.58,6863.58,6863.58,0],["2020-01-17",6863.58,6863.58,6863.58,6863.58,0],["2020-01-20",6863.58,6863.58,6863.58,6863.58,0],["2020-01-21",6863.58,6863.58,6863.58,6863.58,0],["2020-01-22",6863.58,6863.58,6863.58,6863.58,0],["2020-01-30",6863.58,6863.58,6863.58,6863.58,0],["2020-01-31",6863.58,6863.58,6863.58,6863.58,0],["2020-02-03",6863.58,6863.58,6863.58,6863.58,0],["2020-02-04",6863.58,6863.58,6863.58,6863.58,0],["2020-02-05",6863.58,6863.58,6863.58,6863.58,0],["2020-02-06",6863.58,6863.58,6863.58,6863.58,0],["2020-02-07",6863.58,6863.58,6863.58,6863.58,0],["2020-02-10",6863.58,6863.58,6863.58,6863.58,0],["2020-02-11",6863.58,6863.58,6863.58,6863.58,0],["2020-02-12",6863.58,6863.58,6863.58,6863.58,0],["2020-02-13",6863.58,6863.58,6863.58,6863.58,0],["2020-02-14",6863.58,6863.58,6863.58,6863.58,0],["2020-02-17",6863.58,6863.58,6863.58,6863.58,0],["2020-02-18",6863.58,6863.58,6863.58,6863.58,0],["2020-02-19",6863.58,6863.58,6863.58,6863.58,0],["2020-02-20",6863.58,6863.58,6863.58,6863.58,0],["2020-02-21",6863.58,6863.58,6863.58,6863.58,0],["2020-02-24",6863.58,6863.58,6863.58,6863.58,0],["2020-02-25",6863.58,6863.58,6863.58,6863.58,0],["2020-02-26",6863.58,6863.58,6863.58,6863.58,0],["2020-02-27",6863.58,6863.58,6863.58,6863.58,0],["2020-02-28",6863.58,6863.58,6863.58,6863.58,0],["2020-03-02",6863.58,6863.58,6863.58,6863.58,0],["2020-03-03",6863.58,6863.58,6863.58,6863.58,0],["2020-03-04",6863.58,6863.58,6863.58,6863.58,0],["2020-03-05",6863.58,6863.58,6863.58,6863.58,0],["2020-03-06",6863.58,6863.58,6863.58,6863.58,0],["2020-03-09",6863.58,6863.58,6863.58,6863.58,0],["2020-03-10",6863.58,6863.58,6863.58,6863.58,0],["2020-03-11",6863.58,6863.58,6863.58,6863.58,0],["2020-03-12",6863.58,6863.58,6863.58,6863.58,0],["2020-03-13",6863.58,6863.58,6863.58,6863.58,0],["2020-03-16",6863.58,6863.58,6863.58,6863.58,0],["2020-03-17",6863.58,6863.58,6863.58,6863.58,0],["2020-03-18",6863.58,6863.58,6863.58,6863.58,0],["2020-03-19",6863.58,6863.58,6863.58,6863.58,0],["2020-03-20",6863.58,6863.58,6863.58,6863.58,0],["2020-03-23",6863.58,6863.58,6863.58,6863.58,0],["2020-03-24",6863.58,6863.58,6863.58,6863.58,0],["2020-03-25",6863.58,6863.58,6863.58,6863.58,0],["2020-03-26",6863.58,6863.58,6863.58,6863.58,0],["2020-03-27",6863.58,6863.58,6863.58,6863.58,0],["2020-03-30",6863.58,6863.58,6863.58,6863.58,0],["2020-03-31",6863.58,6863.58,6863.58,6863.58,0],["2020-04-01",6863.58,6863.58,6863.58,6863.58,0],["2020-04-03",6863.58,6863.58,6863.58,6863.58,0],["2020-04-06",6863.58,6863.58,6863.58,6863.58,0],["2020-04-07",6863.58,6863.58,6863.58,6863.58,0],["2020-04-08",6863.58,6863.58,6863.58,6863.58,0],["2020-04-09",6863.58,6863.58,6863.58,6863.58,0],["2020-04-10",6863.58,6863.58,6863.58,6863.58,0],["2020-04-13",6863.58,6863.58,6863.58,6863.58,0],["2020-04-14",6863.58,6863.58,6863.58,6863.58,0],["2020-04-15",6863.58,6863.58,6863.58,6863.58,0],["2020-04-16",6863.58,6863.58,6863.58,6863.58,0],["2020-04-17",6863.58,6863.58,6863.58,6863.58,0],["2020-04-20",6863.58,6863.58,6863.58,6863.58,0],["2020-04-21",6863.58,6863.58,6863.58,6863.58,0],["2020-04-22",6863.58,6863.58,6863.58,6863.58,0],["2020-04-23",6863.58,6863.58,6863.58,6863.58,0],["2020-04-24",6863.58,6863.58,6863.58,6863.58,0],["2020-04-27",6863.58,6863.58,6863.58,6863.58,0],["2020-04-28",6863.58,6863.58,6863.58,6863.58,0],["2020-04-29",6863.58,6863.58,6863.58,6863.58,0],["2020-05-04",6863.58,6863.58,6863.58,6863.58,0],["2020-05-05",6863.58,6863.58,6863.58,6863.58,0],["2020-05-06",6863.58,6863.58,6863.58,6863.58,0],["2020-05-07",6863.58,6863.58,6863.58,6863.58,0],["2020-05-08",6863.58,6863.58,6863.58,6863.58,0],["2020-05-11",6863.58,6863.58,6863.58,6863.58,0],["2020-05-12",6863.58,6863.58,6863.58,6863.58,0],["2020-05-13",6863.58,6863.58,6863.58,6863.58,0],["2020-05-14",6863.58,6863.58,6863.58,6863.58,0],["2020-05-15",6863.58,6863.58,6863.58,6863.58,0],["2020-05-18",6863.58,6863.58,6863.58,6863.58,0],["2020-05-19",6863.58,6863.58,6863.58,6863.58,0],["2020-05-20",6863.58,6863.58,6863.58,6863.58,0],["2020-05-21",6863.58,6863.58,6863.58,6863.58,0],["2020-05-22",6863.58,6863.58,6863.58,6863.58,0],["2020-05-25",6863.58,6863.58,6863.58,6863.58,0],["2020-05-26",6863.58,6863.58,6863.58,6863.58,0],["2020-05-27",6863.58,6863.58,6863.58,6863.58,0],["2020-05-28",6863.58,6863.58,6863.58,6863.58,0],["2020-05-29",6863.58,6863.58,6863.58,6863.58,0],["2020-06-01",6863.58,6863.58,6863.58,6863.58,0],["2020-06-02",6863.58,6863.58,6863.58,6863.58,0],["2020-06-03",6863.58,6863.58,6863.58,6863.58,0],["2020-06-04",6863.58,6863.58,6863.58,6863.58,0],["2020-06-05",6863.58,6863.58,6863.58,6863.58,0],["2020-06-08",6863.58,6863.58,6863.58,6863.58,0],["2020-06-09",6863.58,6863.58,6863.58,6863.58,0],["2020-06-10",6863.58,6863.58,6863.58,6863.58,0],["2020-06-11",6863.58,6863.58,6863.58,6863.58,0],["2020-06-12",6863.58,6863.58,6863.58,6863.58,0],["2020-06-15",6863.58,6863.58,6863.58,6863.58,0],["2020-06-16",6863.58,6863.58,6863.58,6863.58,0],["2020-06-17",6863.58,6863.58,6863.58,6863.58,0],["2020-06-18",6863.58,6863.58,6863.58,6863.58,0],["2020-06-19",6863.58,6863.58,6863.58,6863.58,0],["2020-06-22",6863.58,6863.58,6863.58,6863.58,0],["2020-06-23",6386.12,6386.12,6386.12,6386.12,22600],["2020-06-24",6386.12,6386.12,6386.12,6386.12,0],["2020-06-25",6863.58,6863.58,6863.58,6863.58,2600],["2020-06-26",6863.58,6863.58,6863.58,6863.58,0],["2020-06-29",6863.58,6863.58,6863.58,6863.58,0],["2020-06-30",6863.58,6863.58,6863.58,6863.58,0],["2020-07-01",6863.58,6863.58,6863.58,6863.58,0],["2020-07-02",6863.58,6863.58,6863.58,6863.58,0],["2020-07-03",6863.58,6863.58,6863.58,6863.58,0],["2020-07-06",6863.58,6863.58,6863.58,6863.58,0],["2020-07-07",6863.58,6863.58,6863.58,6863.58,0],["2020-07-08",6863.58,6863.58,6863.58,6863.58,0],["2020-07-09",6863.58,6863.58,6863.58,6863.58,0],["2020-07-10",6863.58,6863.58,6863.58,6863.58,0],["2020-07-13",6863.58,6863.58,6863.58,6863.58,0],["2020-07-14",6863.58,6863.58,6863.58,6863.58,0],["2020-07-15",6863.58,6863.58,6863.58,6863.58,0],["2020-07-16",6863.58,6863.58,6863.58,6863.58,0],["2020-07-17",6863.58,6863.58,6863.58,6863.58,0],["2020-07-20",6863.58,6863.58,6863.58,6863.58,4000],["2020-07-21",6863.58,6863.58,6863.58,6863.58,0],["2020-07-22",6863.58,6863.58,6863.58,6863.58,0],["2020-07-23",6863.58,6863.58,6863.58,6863.58,0],["2020-07-24",6863.58,6863.58,6863.58,6863.58,0],["2020-07-27",6863.58,6863.58,6863.58,6863.58,0],["2020-07-28",6863.58,6863.58,6863.58,6863.58,0],["2020-07-29",6863.58,6863.58,6863.58,6863.58,0],["2020-07-30",6863.58,6863.58,6863.58,6863.58,0],["2020-07-31",6863.58,6863.58,6863.58,6863.58,0],["2020-08-03",6863.58,6863.58,6863.58,6863.58,0],["2020-08-04",6863.58,6863.58,6863.58,6863.58,0],["2020-08-05",6863.58,6863.58,6863.58,6863.58,0],["2020-08-06",6863.58,6863.58,6863.58,6863.58,0],["2020-08-07",5848.97,5848.97,5848.97,5848.97,1100],["2020-08-10",5848.97,5848.97,5848.97,5848.97,0],["2020-08-11",5848.97,5848.97,5848.97,5848.97,0],["2020-08-12",5848.97,5848.97,5848.97,5848.97,0],["2020-08-13",5848.97,5848.97,5848.97,5848.97,0],["2020-08-14",6565.17,6565.17,6565.17,6565.17,100],["2020-08-17",6565.17,6565.17,6565.17,6565.17,0],["2020-08-18",6565.17,6565.17,6565.17,6565.17,0],["2020-08-19",6565.17,6565.17,6565.17,6565.17,0],["2020-08-20",6565.17,6565.17,6565.17,6565.17,0],["2020-08-21",5968.33,5968.33,5968.33,5968.33,200],["2020-08-24",5968.33,5968.33,5968.33,5968.33,0],["2020-08-25",5968.33,5968.33,5968.33,5968.33,0],["2020-08-26",5968.33,5968.33,5968.33,5968.33,0],["2020-08-27",6863.58,6863.58,6863.58,6863.58,2800],["2020-08-28",6863.58,6863.58,6863.58,6863.58,0],["2020-08-31",6863.58,6863.58,6863.58,6863.58,4000],["2020-09-01",6863.58,6863.58,6863.58,6863.58,2200],["2020-09-03",6863.58,6863.58,6863.58,6863.58,0],["2020-09-04",6863.58,6863.58,6863.58,6863.58,0],["2020-09-07",6863.58,6863.58,6863.58,6863.58,0],["2020-09-08",6863.58,6863.58,6863.58,6863.58,0],["2020-09-09",6863.58,6863.58,6863.58,6863.58,0],["2020-09-10",6863.58,6863.58,6863.58,6863.58,0],["2020-09-11",7758.83,7758.83,7758.83,7758.83,100],["2020-09-14",6624.85,6624.85,6624.85,6624.85,1200],["2020-09-15",6624.85,6624.85,6624.85,6624.85,0],["2020-09-16",6624.85,6624.85,6624.85,6624.85,100],["2020-09-17",7281.37,7281.37,7281.37,7281.37,100],["2020-09-18",7281.37,7281.37,7281.37,7281.37,0],["2020-09-21",7281.37,7281.37,7281.37,7281.37,0],["2020-09-22",6266.75,6266.75,6266.75,6266.75,1000],["2020-09-23",6266.75,6266.75,6266.75,6266.75,0],["2020-09-24",6266.75,6266.75,6266.75,6266.75,0],["2020-09-25",6266.75,6266.75,6266.75,6266.75,0],["2020-09-28",6266.75,6266.75,6266.75,6266.75,0],["2020-09-29",6266.75,6266.75,6266.75,6266.75,2000],["2020-09-30",6266.75,6266.75,6266.75,6266.75,0],["2020-10-01",6266.75,6266.75,6266.75,6266.75,0],["2020-10-02",6266.75,6266.75,6266.75,6266.75,0],["2020-10-05",6266.75,6266.75,6266.75,6266.75,0],["2020-10-06",6266.75,6266.75,6266.75,6266.75,0],["2020-10-07",6266.75,6266.75,6266.75,6266.75,0],["2020-10-08",6266.75,6266.75,6266.75,6266.75,0],["2020-10-09",6266.75,6266.75,6266.75,6266.75,0],["2020-10-12",6266.75,6266.75,6266.75,6266.75,0],["2020-10-13",6266.75,6266.75,6266.75,6266.75,0],["2020-10-14",6266.75,6266.75,6266.75,6266.75,0],["2020-10-15",6207.07,6266.75,6207.07,6266.75,3200],["2020-10-16",6207.07,6207.07,6207.07,6207.07,0],["2020-10-19",6207.07,6207.07,6207.07,6207.07,0],["2020-10-20",6207.07,6207.07,6207.07,6207.07,0],["2020-10-21",6207.07,6207.07,6207.07,6207.07,0],["2020-10-22",6207.07,6207.07,6207.07,6207.07,0],["2020-10-23",6207.07,6207.07,6207.07,6207.07,0],["2020-10-26",6207.07,6207.07,6207.07,6207.07,0],["2020-10-27",7102.32,7102.32,7102.32,7102.32,100],["2020-10-28",7102.32,7102.32,7102.32,7102.32,0],["2020-10-29",7102.32,7102.32,7102.32,7102.32,0],["2020-10-30",6087.7,6087.7,6087.7,6087.7,100],["2020-11-02",6087.7,6087.7,6087.7,6087.7,0],["2020-11-03",6087.7,6087.7,6087.7,6087.7,0],["2020-11-04",6087.7,6087.7,6087.7,6087.7,0],["2020-11-05",6087.7,6087.7,6087.7,6087.7,0],["2020-11-06",6087.7,6087.7,6087.7,6087.7,0],["2020-11-09",6087.7,6087.7,6087.7,6087.7,0],["2020-11-10",6087.7,6087.7,6087.7,6087.7,0],["2020-11-11",6087.7,6087.7,6087.7,6087.7,0],["2020-11-12",6087.7,6087.7,6087.7,6087.7,0],["2020-11-13",6087.7,6087.7,6087.7,6087.7,0],["2020-11-16",6087.7,6087.7,6087.7,6087.7,0],["2020-11-17",6087.7,6087.7,6087.7,6087.7,0],["2020-11-18",6087.7,6087.7,6087.7,6087.7,0],["2020-11-19",6087.7,6087.7,6087.7,6087.7,0],["2020-11-20",6087.7,6087.7,6087.7,6087.7,0],["2020-11-23",6087.7,6087.7,6087.7,6087.7,0],["2020-11-24",6087.7,6087.7,6087.7,6087.7,0],["2020-11-25",6087.7,6087.7,6087.7,6087.7,0],["2020-11-26",6087.7,6087.7,6087.7,6087.7,0],["2020-11-27",6087.7,6087.7,6087.7,6087.7,0],["2020-11-30",6087.7,6087.7,6087.7,6087.7,0],["2020-12-01",6087.7,6087.7,6087.7,6087.7,0],["2020-12-02",6087.7,6087.7,6087.7,6087.7,0],["2020-12-03",6087.7,6087.7,6087.7,6087.7,0],["2020-12-04",6087.7,6087.7,6087.7,6087.7,0],["2020-12-07",6087.7,6087.7,6087.7,6087.7,0],["2020-12-08",6087.7,6087.7,6087.7,6087.7,0],["2020-12-09",6087.7,6087.7,6087.7,6087.7,0],["2020-12-10",6087.7,6087.7,6087.7,6087.7,0],["2020-12-11",6087.7,6087.7,6087.7,6087.7,0],["2020-12-14",6087.7,6087.7,6087.7,6087.7,0],["2020-12-15",6087.7,6087.7,6087.7,6087.7,0],["2020-12-16",6087.7,6087.7,6087.7,6087.7,0],["2020-12-17",6087.7,6087.7,6087.7,6087.7,0],["2020-12-18",6087.7,6087.7,6087.7,6087.7,0],["2020-12-21",6087.7,6087.7,6087.7,6087.7,0],["2020-12-22",6087.7,6087.7,6087.7,6087.7,0],["2020-12-23",6087.7,6087.7,6087.7,6087.7,0],["2020-12-24",6087.7,6087.7,6087.7,6087.7,0],["2020-12-25",6863.58,6863.58,6863.58,6863.58,1000],["2020-12-28",6863.58,6863.58,6863.58,6863.58,0],["2020-12-29",6863.58,6863.58,6863.58,6863.58,0],["2020-12-30",6863.58,6863.58,6863.58,6863.58,0],["2020-12-31",6863.58,6863.58,6863.58,6863.58,0],["2021-01-04",6863.58,6863.58,6863.58,6863.58,0],["2021-01-05",6863.58,6863.58,6863.58,6863.58,0],["2021-01-06",5848.97,5848.97,5848.97,5848.97,2000],["2021-01-07",5848.97,5848.97,5848.97,5848.97,0],["2021-01-08",6207.07,6565.17,6207.07,6565.17,1600],["2021-01-11",6565.17,6565.17,6565.17,6565.17,0],["2021-01-12",6565.17,6565.17,6565.17,6565.17,0],["2021-01-13",6565.17,7460.42,6565.17,7460.42,500],["2021-01-14",6744.22,6744.22,6744.22,6744.22,0],["2021-01-15",6744.22,6744.22,6744.22,6744.22,0],["2021-01-18",6744.22,6744.22,6744.22,6744.22,0],["2021-01-19",6744.22,6744.22,6744.22,6744.22,0],["2021-01-20",6744.22,6744.22,6744.22,6744.22,0],["2021-01-21",6744.22,6744.22,6744.22,6744.22,0],["2021-01-22",6744.22,6744.22,6744.22,6744.22,0],["2021-01-25",7162.0,7699.15,7162.0,7699.15,1000],["2021-01-26",7639.47,7639.47,7639.47,7639.47,0],["2021-01-27",7639.47,7639.47,7639.47,7639.47,0],["2021-01-28",7639.47,7639.47,7639.47,7639.47,0],["2021-01-29",7639.47,7639.47,7639.47,7639.47,0],["2021-02-01",7639.47,7639.47,7639.47,7639.47,0],["2021-02-02",7639.47,7639.47,7639.47,7639.47,0],["2021-02-03",7639.47,7639.47,7639.47,7639.47,0],["2021-02-04",7639.47,7639.47,7639.47,7639.47,0],["2021-02-05",7639.47,7639.47,7639.47,7639.47,0],["2021-02-08",7639.47,7639.47,7639.47,7639.47,0],["2021-02-09",7639.47,7639.47,7639.47,7639.47,0],["2021-02-17",7639.47,7639.47,7639.47,7639.47,0],["2021-02-18",7639.47,7639.47,7639.47,7639.47,0],["2021-02-19",7639.47,7639.47,7639.47,7639.47,0],["2021-02-22",7639.47,7639.47,7639.47,7639.47,0],["2021-02-23",7639.47,7639.47,7639.47,7639.47,0],["2021-02-24",7639.47,7639.47,7639.47,7639.47,0],["2021-02-25",7639.47,7639.47,7639.47,7639.47,0],["2021-02-26",7639.47,7639.47,7639.47,7639.47,0],["2021-03-01",7639.47,7639.47,7639.47,7639.47,0],["2021-03-02",7639.47,7639.47,7639.47,7639.47,0],["2021-03-03",7639.47,7639.47,7639.47,7639.47,0],["2021-03-04",7639.47,7639.47,7639.47,7639.47,0],["2021-03-05",7639.47,7639.47,7639.47,7639.47,0],["2021-03-08",7639.47,7639.47,7639.47,7639.47,0],["2021-03-09",7639.47,7639.47,7639.47,7639.47,0],["2021-03-10",8355.67,8415.35,8355.67,8415.35,500],["2021-03-11",8415.35,8415.35,8415.35,8415.35,0],["2021-03-12",9012.18,9012.18,9012.18,9012.18,100],["2021-03-15",9012.18,9012.18,9012.18,9012.18,0],["2021-03-16",9012.18,9012.18,9012.18,9012.18,0],["2021-03-17",9370.28,9370.28,9370.28,9370.28,100],["2021-03-18",9609.02,9609.02,9012.18,9012.18,300],["2021-03-19",8952.5,8952.5,8952.5,8952.5,1200],["2021-03-22",8475.03,8475.03,8355.67,8355.67,300],["2021-03-23",7758.83,7758.83,7758.83,7758.83,200],["2021-03-24",7758.83,7758.83,7758.83,7758.83,0],["2021-03-25",7758.83,7758.83,7460.42,7460.42,800],["2021-03-26",7460.42,7460.42,7460.42,7460.42,2000],["2021-03-29",7460.42,7460.42,7460.42,7460.42,200],["2021-03-30",7460.42,7460.42,7460.42,7460.42,0],["2021-03-31",6565.17,6565.17,6565.17,6565.17,2000],["2021-04-01",6565.17,6565.17,6565.17,6565.17,0],["2021-04-02",6565.17,6565.17,6565.17,6565.17,100],["2021-04-05",6624.85,7520.1,6624.85,7520.1,15400],["2021-04-06",7758.83,8116.93,7758.83,8057.25,10000],["2021-04-07",7758.83,7758.83,7758.83,7758.83,7000],["2021-04-08",7162.0,7997.57,7162.0,7997.57,1100],["2021-04-09",7460.42,7460.42,7460.42,7460.42,2100],["2021-04-12",7460.42,7460.42,7460.42,7460.42,0],["2021-04-13",7460.42,7460.42,7460.42,7460.42,2100],["2021-04-14",7460.42,7460.42,7460.42,7460.42,0],["2021-04-15",7460.42,7460.42,6386.12,6565.17,600],["2021-04-16",7400.73,7400.73,7400.73,7400.73,1000],["2021-04-19",6565.17,6624.85,6565.17,6565.17,4600],["2021-04-20",6863.58,7520.1,6445.8,6445.8,13300],["2021-04-22",6565.17,6565.17,6565.17,6565.17,100],["2021-04-23",7162.0,7162.0,7162.0,7162.0,2100],["2021-04-26",7162.0,7162.0,7162.0,7162.0,0],["2021-04-27",6565.17,6565.17,6565.17,6565.17,100],["2021-04-28",6565.17,6565.17,6565.17,6565.17,0],["2021-04-29",6565.17,6565.17,6565.17,6565.17,100],["2021-05-04",6565.17,6565.17,6565.17,6565.17,100],["2021-05-05",6565.17,6565.17,6565.17,6565.17,0],["2021-05-06",6565.17,6565.17,6565.17,6565.17,100],["2021-05-07",6565.17,6565.17,6565.17,6565.17,100],["2021-05-10",6744.22,6744.22,6744.22,6744.22,300],["2021-05-11",7162.0,7162.0,7162.0,7162.0,1100],["2021-05-12",7162.0,7162.0,7162.0,7162.0,0],["2021-05-13",7162.0,7162.0,7162.0,7162.0,0],["2021-05-14",7162.0,7162.0,7162.0,7162.0,0],["2021-05-17",7162.0,7162.0,7162.0,7162.0,500],["2021-05-18",7162.0,7162.0,7162.0,7162.0,800],["2021-05-19",7813.09,7813.09,7813.09,7813.09,600],["2021-05-20",7813.09,7813.09,7813.09,7813.09,0],["2021-05-21",6836.45,6836.45,6836.45,6836.45,1000],["2021-05-24",6055.15,6185.36,6055.15,6185.36,700],["2021-05-25",6120.25,6120.25,6120.25,6120.25,0],["2021-05-26",6836.45,7031.78,6836.45,7031.78,14300],["2021-05-27",7031.78,7162.0,7031.78,7031.78,3400],["2021-05-28",7422.44,7422.44,7422.44,7422.44,2000],["2021-05-31",7422.44,8138.64,7422.44,8138.64,28400],["2021-06-01",7813.09,7813.09,7813.09,7813.09,0],["2021-06-02",6641.13,6836.45,6641.13,6706.24,1700],["2021-06-03",6641.13,7747.98,6510.91,6641.13,24400],["2021-06-04",7487.55,7617.76,7487.55,7617.76,2900],["2021-06-07",8464.18,8659.51,8464.18,8659.51,52900],["2021-06-08",9896.58,9896.58,9896.58,9896.58,29900],["2021-06-09",11328.98,11328.98,8789.73,9831.47,7000],["2021-06-10",8789.73,9636.15,8464.18,8464.18,2900],["2021-06-11",8203.75,8203.75,7292.22,7357.33,17700],["2021-06-14",7357.33,7813.09,7357.33,7813.09,2000],["2021-06-15",7487.55,7813.09,7422.44,7813.09,2000],["2021-06-16",7227.11,8464.18,7227.11,7422.44,8900],["2021-06-17",7422.44,7487.55,7357.33,7357.33,5600],["2021-06-18",7487.55,8073.53,7422.44,8008.42,1700],["2021-06-21",7747.98,8464.18,7747.98,8464.18,1700],["2021-06-22",7813.09,7813.09,7813.09,7813.09,100],["2021-06-23",7813.09,7813.09,7813.09,7813.09,100],["2021-06-24",7162.0,7747.98,7162.0,7747.98,500],["2021-06-25",7357.33,7357.33,7162.0,7162.0,1900],["2021-06-28",6836.45,7096.89,6836.45,7096.89,1100],["2021-06-29",7162.0,7357.33,6901.56,6901.56,3400],["2021-06-30",7162.0,7162.0,7162.0,7162.0,4200],["2021-07-01",7227.11,7292.22,7096.89,7292.22,2500],["2021-07-02",7096.89,7162.0,7031.78,7031.78,8700],["2021-07-05",6901.56,7227.11,6836.45,7227.11,3400],["2021-07-06",6966.67,7031.78,6966.67,7031.78,300],["2021-07-07",7031.78,7031.78,7031.78,7031.78,0],["2021-07-08",6966.67,7292.22,6966.67,7162.0,1300],["2021-07-09",7031.78,7031.78,7031.78,7031.78,100],["2021-07-12",7031.78,7031.78,6836.45,6836.45,8700],["2021-07-13",6836.45,6966.67,6836.45,6901.56,4500],["2021-07-14",6836.45,6901.56,6836.45,6901.56,300],["2021-07-15",7031.78,7031.78,7031.78,7031.78,1000],["2021-07-16",7031.78,7031.78,7031.78,7031.78,0],["2021-07-19",7031.78,7031.78,6901.56,6901.56,1200],["2021-07-20",7031.78,7031.78,7031.78,7031.78,100],["2021-07-21",7162.0,7162.0,7031.78,7031.78,1200],["2021-07-22",6966.67,7031.78,6966.67,7031.78,500],["2021-07-23",7031.78,7031.78,7031.78,7031.78,0],["2021-07-26",6966.67,6966.67,6966.67,6966.67,100],["2021-07-27",6901.56,7031.78,6836.45,6966.67,4600],["2021-07-28",6836.45,6901.56,6836.45,6836.45,3600],["2021-07-29",6836.45,6836.45,6836.45,6836.45,1000],["2021-07-30",6836.45,6966.67,6771.35,6966.67,3300],["2021-08-02",6966.67,6966.67,6966.67,6966.67,4800],["2021-08-03",7031.78,7162.0,7031.78,7162.0,4000],["2021-08-04",7162.0,7162.0,7162.0,7162.0,5300],["2021-08-05",7162.0,7292.22,7031.78,7292.22,5400],["2021-08-06",7292.22,7292.22,7162.0,7162.0,4500],["2021-08-09",6966.67,7357.33,6966.67,7162.0,1600],["2021-08-10",7292.22,7422.44,7162.0,7292.22,3500],["2021-08-11",7162.0,7487.55,7162.0,7422.44,4200],["2021-08-12",7487.55,7487.55,7422.44,7487.55,5500],["2021-08-13",7813.09,7813.09,7617.76,7617.76,2400],["2021-08-16",8138.64,8724.62,8138.64,8529.29,7800],["2021-08-17",8659.51,8724.62,8464.18,8464.18,6900],["2021-08-18",8399.07,8724.62,8399.07,8724.62,4700],["2021-08-19",8464.18,8789.73,8464.18,8789.73,2400],["2021-08-20",8529.29,8659.51,8464.18,8659.51,4700],["2021-08-23",8464.18,8464.18,8464.18,8464.18,4200],["2021-08-24",8464.18,8464.18,8464.18,8464.18,2000],["2021-08-25",8464.18,8464.18,8464.18,8464.18,0],["2021-08-26",8594.4,8594.4,8594.4,8594.4,200],["2021-08-27",8594.4,9766.36,8594.4,9766.36,21300],["2021-08-30",9766.36,10091.91,9701.25,10091.91,75600],["2021-08-31",10352.35,10417.45,9896.58,10287.24,8100],["2021-09-01",10157.02,10417.45,9766.36,9961.69,12300],["2021-09-06",9505.93,9766.36,9440.82,9440.82,5600],["2021-09-07",9115.27,9115.27,8789.73,8789.73,7800],["2021-09-08",8919.95,8985.05,8854.84,8985.05,2000],["2021-09-09",9115.27,9440.82,9050.16,9440.82,19900],["2021-09-10",9115.27,9115.27,8985.05,8985.05,400],["2021-09-13",8919.95,8919.95,8789.73,8789.73,900],["2021-09-14",8724.62,8724.62,8464.18,8464.18,3300],["2021-09-15",8594.4,8594.4,8594.4,8594.4,400],["2021-09-16",8594.4,8594.4,8594.4,8594.4,5700],["2021-09-17",8464.18,8464.18,8464.18,8464.18,1300],["2021-09-20",8529.29,8789.73,8529.29,8529.29,16300],["2021-09-21",8464.18,8464.18,8464.18,8464.18,1000],["2021-09-22",8464.18,8464.18,8464.18,8464.18,0],["2021-09-23",8464.18,8464.18,8464.18,8464.18,700],["2021-09-24",8529.29,8985.05,8464.18,8985.05,3200],["2021-09-27",8464.18,8464.18,8464.18,8464.18,6200],["2021-09-28",8529.29,8529.29,8464.18,8464.18,3500],["2021-09-29",7878.2,8138.64,7813.09,8138.64,500],["2021-09-30",8008.42,8008.42,8008.42,8008.42,400],["2021-10-01",8138.64,8789.73,8138.64,8203.75,1000],["2021-10-04",8008.42,8594.4,8008.42,8594.4,1200],["2021-10-05",8529.29,8529.29,8529.29,8529.29,0],["2021-10-06",8529.29,8529.29,8529.29,8529.29,0],["2021-10-07",8529.29,8529.29,8529.29,8529.29,0],["2021-10-08",8529.29,8529.29,8529.29,8529.29,0],["2021-10-11",8529.29,8529.29,8529.29,8529.29,0],["2021-10-12",8464.18,8464.18,8464.18,8464.18,700],["2021-10-13",7357.33,8464.18,7357.33,8464.18,1700],["2021-10-14",8529.29,8529.29,8464.18,8464.18,9200],["2021-10-15",8529.29,8724.62,8529.29,8724.62,1200],["2021-10-18",8659.51,8659.51,8659.51,8659.51,500],["2021-10-19",8659.51,8659.51,8659.51,8659.51,100],["2021-10-20",8659.51,8659.51,8659.51,8659.51,0],["2021-10-21",8268.85,8268.85,8268.85,8268.85,1700],["2021-10-22",8268.85,8268.85,8268.85,8268.85,0],["2021-10-25",8268.85,8268.85,8268.85,8268.85,0],["2021-10-26",8138.64,8138.64,8138.64,8138.64,1000],["2021-10-27",8138.64,8138.64,8138.64,8138.64,0],["2021-10-28",8464.18,8464.18,7813.09,8464.18,3200],["2021-10-29",8789.73,8789.73,8724.62,8789.73,5400],["2021-11-01",7878.2,8919.95,7878.2,8919.95,2200],["2021-11-02",8399.07,8789.73,8399.07,8789.73,5500],["2021-11-03",8594.4,8659.51,8594.4,8659.51,1500],["2021-11-04",8659.51,9440.82,8659.51,9440.82,4600],["2021-11-05",9050.16,10091.91,9050.16,9896.58,24500],["2021-11-08",9896.58,9896.58,9440.82,9440.82,500],["2021-11-09",9440.82,9766.36,9375.71,9440.82,1500],["2021-11-10",9505.93,9505.93,8985.05,8985.05,2300],["2021-11-11",8594.4,9115.27,8594.4,9115.27,500],["2021-11-12",9961.69,9961.69,9375.71,9375.71,1000],["2021-11-15",8789.73,9440.82,8789.73,9440.82,6700],["2021-11-16",9180.38,9571.04,9180.38,9440.82,3600],["2021-11-17",9440.82,9440.82,9310.6,9375.71,2400],["2021-11-18",8854.84,9115.27,8008.42,9115.27,19900],["2021-11-19",9050.16,9115.27,9050.16,9115.27,3600],["2021-11-22",9115.27,9115.27,9115.27,9115.27,700],["2021-11-23",9115.27,9115.27,9115.27,9115.27,0],["2021-11-24",9115.27,9115.27,8789.73,8919.95,2500],["2021-11-25",8789.73,8854.84,8464.18,8854.84,1700],["2021-11-26",8464.18,8464.18,8464.18,8464.18,5100],["2021-11-29",8529.29,9636.15,8529.29,9636.15,1500],["2021-11-30",9440.82,9440.82,9115.27,9115.27,3600],["2021-12-01",9245.49,9245.49,9245.49,9245.49,0],["2021-12-02",8985.05,9180.38,8985.05,9180.38,17200],["2021-12-03",9180.38,9180.38,9180.38,9180.38,100],["2021-12-06",8464.18,8464.18,8464.18,8464.18,200],["2021-12-07",8464.18,8464.18,8464.18,8464.18,100],["2021-12-08",8789.73,8789.73,8789.73,8789.73,100],["2021-12-09",8789.73,8789.73,8789.73,8789.73,5600],["2021-12-10",8789.73,10091.91,8789.73,10091.91,19700],["2021-12-13",8789.73,8985.05,8529.29,8985.05,500],["2021-12-14",9180.38,9571.04,9180.38,9440.82,300],["2021-12-15",9115.27,9440.82,9050.16,9440.82,700],["2021-12-16",9375.71,9375.71,9375.71,9375.71,100],["2021-12-17",9050.16,9050.16,9050.16,9050.16,100],["2021-12-20",9440.82,9440.82,9440.82,9440.82,100],["2021-12-21",9440.82,9440.82,9440.82,9440.82,0],["2021-12-22",9440.82,9440.82,9440.82,9440.82,0],["2021-12-23",9440.82,9440.82,9440.82,9440.82,0],["2021-12-24",9440.82,9440.82,9440.82,9440.82,3000],["2021-12-27",9440.82,9440.82,9440.82,9440.82,0],["2021-12-28",8464.18,8464.18,8464.18,8464.18,100],["2021-12-29",8594.4,8594.4,8529.29,8529.29,500],["2021-12-30",9310.6,9310.6,9310.6,9310.6,100],["2021-12-31",8464.18,8789.73,8464.18,8789.73,400],["2022-01-04",8529.29,9310.6,8399.07,9310.6,3200],["2022-01-05",9050.16,9050.16,9050.16,9050.16,200],["2022-01-06",9050.16,9050.16,9050.16,9050.16,0],["2022-01-07",8203.75,9050.16,8203.75,8464.18,5200],["2022-01-10",8333.96,9375.71,8333.96,9375.71,4800],["2022-01-11",9245.49,9245.49,8333.96,8333.96,200],["2022-01-12",9050.16,9050.16,8789.73,8789.73,700],["2022-01-13",9115.27,9245.49,9115.27,9245.49,200],["2022-01-14",9180.38,9180.38,9180.38,9180.38,0],["2022-01-17",9180.38,9180.38,9180.38,9180.38,0],["2022-01-18",8203.75,8464.18,8203.75,8464.18,500],["2022-01-19",8789.73,8789.73,8789.73,8789.73,100],["2022-01-20",8789.73,8789.73,8789.73,8789.73,0],["2022-01-21",8659.51,8724.62,8659.51,8724.62,1300],["2022-01-24",7813.09,7943.31,7813.09,7943.31,7700],["2022-01-25",7878.2,7878.2,7878.2,7878.2,0],["2022-01-26",7031.78,7031.78,7031.78,7031.78,2600],["2022-01-27",8073.53,8073.53,8073.53,8073.53,100],["2022-01-28",8789.73,8789.73,8789.73,8789.73,400],["2022-02-07",8789.73,8789.73,8333.96,8333.96,3800],["2022-02-08",8399.07,8399.07,7943.31,7943.31,2700],["2022-02-09",7813.09,7813.09,7813.09,7813.09,2400],["2022-02-10",7813.09,7813.09,7813.09,7813.09,0],["2022-02-11",8008.42,8008.42,8008.42,8008.42,800],["2022-02-14",8789.73,8789.73,8789.73,8789.73,800],["2022-02-15",8594.4,8594.4,8594.4,8594.4,400],["2022-02-16",8594.4,8594.4,8594.4,8594.4,0],["2022-02-17",8594.4,8594.4,8594.4,8594.4,0],["2022-02-18",8529.29,8529.29,8529.29,8529.29,100],["2022-02-21",8529.29,8529.29,8529.29,8529.29,0],["2022-02-22",8529.29,8529.29,8529.29,8529.29,0],["2022-02-23",8985.05,8985.05,8985.05,8985.05,100],["2022-02-24",8985.05,8985.05,8985.05,8985.05,0],["2022-02-25",8985.05,8985.05,8985.05,8985.05,0],["2022-02-28",8985.05,8985.05,8985.05,8985.05,0],["2022-03-01",8919.95,8985.05,8919.95,8985.05,2500],["2022-03-02",8985.05,8985.05,8985.05,8985.05,0],["2022-03-03",8985.05,8985.05,8985.05,8985.05,0],["2022-03-04",8854.84,8854.84,8138.64,8138.64,1500],["2022-03-07",8594.4,9050.16,8594.4,9050.16,600],["2022-03-08",8854.84,8854.84,8854.84,8854.84,200],["2022-03-09",8854.84,8854.84,8854.84,8854.84,0],["2022-03-10",9115.27,9115.27,8333.96,8333.96,1100],["2022-03-11",9115.27,9115.27,8464.18,8659.51,900],["2022-03-14",8854.84,8854.84,8789.73,8854.84,6400],["2022-03-15",8854.84,8854.84,8854.84,8854.84,5200],["2022-03-16",8333.96,8333.96,8333.96,8333.96,500],["2022-03-17",8333.96,8333.96,8333.96,8333.96,0],["2022-03-18",8529.29,9050.16,8008.42,8008.42,1200],["2022-03-21",8138.64,8138.64,8138.64,8138.64,0],["2022-03-22",8659.51,8854.84,8659.51,8854.84,1200],["2022-03-23",8789.73,8789.73,8789.73,8789.73,200],["2022-03-24",8919.95,10091.91,8919.95,10091.91,19800],["2022-03-25",11328.98,11328.98,11328.98,11328.98,75400],["2022-03-28",13021.82,13021.82,11914.96,12305.62,17200],["2022-03-29",11263.87,12435.84,11198.76,12370.73,3600],["2022-03-30",11068.55,11263.87,10743.0,10743.0,6700],["2022-03-31",11068.55,11654.53,11068.55,11394.09,5600],["2022-04-01",11394.09,11589.42,11263.87,11459.2,14100],["2022-04-04",11328.98,11394.09,10417.45,11263.87,17500],["2022-04-05",11263.87,11263.87,10873.22,11003.44,6700],["2022-04-06",11068.55,11198.76,11068.55,11198.76,3200],["2022-04-07",11133.65,11133.65,11133.65,11133.65,500],["2022-04-08",11980.07,11980.07,10743.0,11068.55,2700],["2022-04-12",10743.0,10743.0,10547.67,10743.0,12600],["2022-04-13",10743.0,10743.0,10743.0,10743.0,1100],["2022-04-14",11328.98,11328.98,10612.78,10873.22,1300],["2022-04-15",10808.11,11003.44,10612.78,10808.11,1200],["2022-04-18",10743.0,10743.0,10547.67,10743.0,2500],["2022-04-19",11524.31,11524.31,11524.31,11524.31,100],["2022-04-20",10547.67,10547.67,10157.02,10417.45,23700],["2022-04-21",10417.45,10677.89,10417.45,10677.89,700],["2022-04-22",10612.78,10612.78,10612.78,10612.78,700],["2022-04-25",10743.0,10743.0,10743.0,10743.0,300],["2022-04-26",10743.0,10743.0,10743.0,10743.0,0],["2022-04-27",10743.0,10743.0,10743.0,10743.0,0],["2022-04-28",10743.0,10743.0,10743.0,10743.0,0],["2022-04-29",10743.0,11133.65,10743.0,10743.0,900],["2022-05-04",11394.09,11394.09,11068.55,11068.55,400],["2022-05-05",11068.55,11068.55,10482.56,10612.78,2500],["2022-05-06",10612.78,10612.78,10612.78,10612.78,0],["2022-05-09",10091.91,11198.76,10091.91,10091.91,3400],["2022-05-10",10743.0,10743.0,10743.0,10743.0,200],["2022-05-11",11589.42,11589.42,11589.42,11589.42,100],["2022-05-12",10026.8,10091.91,10026.8,10026.8,700],["2022-05-13",11394.09,11394.09,11394.09,11394.09,100],["2022-05-16",9831.47,9831.47,9831.47,9831.47,900],["2022-05-17",11003.44,11003.44,9115.27,9766.36,2300],["2022-05-18",10352.35,10352.35,10352.35,10352.35,100],["2022-05-19",10808.11,10808.11,9440.82,9766.36,1600],["2022-05-20",10574.61,10574.61,10507.26,10507.26,900],["2022-05-23",11113.45,11113.45,11113.45,11113.45,100],["2022-05-24",11180.8,11180.8,9496.95,9496.95,1700],["2022-05-25",10439.91,10439.91,10372.55,10372.55,1500],["2022-05-26",10776.68,10776.68,10776.68,10776.68,100],["2022-05-27",10776.68,10776.68,10776.68,10776.68,0],["2022-05-30",10776.68,10776.68,10776.68,10776.68,0],["2022-05-31",10776.68,10776.68,10776.68,10776.68,0],["2022-06-01",10776.68,10776.68,10776.68,10776.68,0],["2022-06-02",9160.18,9160.18,9160.18,9160.18,1400],["2022-06-03",9968.43,9968.43,9968.43,9968.43,200],["2022-06-06",10305.2,10305.2,10305.2,10305.2,100],["2022-06-07",10305.2,10305.2,10305.2,10305.2,0],["2022-06-08",9429.59,9429.59,9429.59,9429.59,200],["2022-06-09",10237.84,10237.84,9429.59,9429.59,2000],["2022-06-10",9496.95,9496.95,8486.63,9227.53,1500],["2022-06-13",10237.84,10237.84,9968.43,9968.43,200],["2022-06-14",10103.13,10103.13,10103.13,10103.13,0],["2022-06-15",8756.05,8756.05,8621.34,8621.34,10700],["2022-06-16",8149.86,8958.11,8149.86,8958.11,300],["2022-06-17",8419.28,8621.34,8419.28,8621.34,300],["2022-06-20",8486.63,8486.63,8486.63,8486.63,0],["2022-06-21",8486.63,8486.63,8486.63,8486.63,0],["2022-06-22",9294.88,9294.88,8082.51,8688.7,900],["2022-06-23",9362.24,9362.24,9362.24,9362.24,100],["2022-06-24",8284.57,9092.82,8217.22,9092.82,600],["2022-06-27",8553.99,8553.99,8553.99,8553.99,0],["2022-06-28",7813.09,8553.99,7813.09,8553.99,2400],["2022-06-29",8890.76,8890.76,8890.76,8890.76,100],["2022-06-30",9025.47,9025.47,7745.74,8688.7,600],["2022-07-01",9227.53,9227.53,8419.28,8958.11,2100],["2022-07-04",9160.18,9160.18,9160.18,9160.18,0],["2022-07-05",9160.18,9160.18,9160.18,9160.18,0],["2022-07-06",9160.18,9160.18,9160.18,9160.18,0],["2022-07-07",9160.18,9160.18,9160.18,9160.18,0],["2022-07-08",9160.18,9160.18,9160.18,9160.18,0],["2022-07-11",8082.51,8621.34,7813.09,7813.09,8900],["2022-07-12",7476.32,7813.09,7476.32,7813.09,500],["2022-07-13",7745.74,7745.74,7745.74,7745.74,100],["2022-07-14",7543.67,8015.15,7543.67,8015.15,300],["2022-07-15",7880.45,7880.45,7880.45,7880.45,0],["2022-07-18",8621.34,8621.34,8351.92,8419.28,1800],["2022-07-19",8486.63,8486.63,8486.63,8486.63,0],["2022-07-20",7813.09,8486.63,7745.74,8486.63,6200],["2022-07-21",8351.92,8351.92,8351.92,8351.92,0],["2022-07-22",8351.92,8351.92,8351.92,8351.92,0],["2022-07-25",8351.92,8351.92,8351.92,8351.92,0],["2022-07-26",8823.4,8823.4,8823.4,8823.4,100],["2022-07-27",9362.24,9362.24,9362.24,9362.24,200],["2022-07-28",9362.24,9362.24,9362.24,9362.24,0],["2022-07-29",8756.05,8756.05,8756.05,8756.05,1900],["2022-08-01",9766.36,9766.36,9766.36,9766.36,300],["2022-08-02",9766.36,9766.36,9766.36,9766.36,0],["2022-08-03",9766.36,9766.36,9766.36,9766.36,0],["2022-08-04",8756.05,8756.05,8756.05,8756.05,3200],["2022-08-05",8756.05,8756.05,8756.05,8756.05,900],["2022-08-08",8756.05,8756.05,8756.05,8756.05,100],["2022-08-09",8823.4,8823.4,8823.4,8823.4,300],["2022-08-10",8823.4,8823.4,8823.4,8823.4,0],["2022-08-11",9025.47,9092.82,8486.63,8553.99,1500],["2022-08-12",8688.7,10305.2,8688.7,10305.2,1900],["2022-08-15",10305.2,10305.2,8890.76,8890.76,1000],["2022-08-16",9092.82,9362.24,9025.47,9362.24,1100],["2022-08-17",9025.47,9025.47,9025.47,9025.47,100],["2022-08-18",8890.76,8890.76,8756.05,8890.76,1500],["2022-08-19",9888.3,9888.3,9507.98,9507.98,800],["2022-08-22",9584.04,9584.04,9584.04,9584.04,100],["2022-08-23",8595.21,8595.21,8595.21,8595.21,3000],["2022-08-24",8595.21,8595.21,8595.21,8595.21,0],["2022-08-25",8595.21,8595.21,8595.21,8595.21,0],["2022-08-26",8823.4,8823.4,8747.34,8747.34,400],["2022-08-29",8747.34,8747.34,8747.34,8747.34,800],["2022-08-30",9127.66,9127.66,9051.6,9051.6,1400],["2022-08-31",9127.66,9127.66,9127.66,9127.66,200],["2022-09-05",9127.66,9127.66,9127.66,9127.66,0],["2022-09-06",9127.66,9127.66,8747.34,8747.34,3900],["2022-09-07",8899.47,8899.47,8899.47,8899.47,0],["2022-09-08",8899.47,8899.47,8899.47,8899.47,0],["2022-09-09",9127.66,9127.66,9051.6,9051.6,200],["2022-09-12",8899.47,8899.47,7834.57,7986.7,1000],["2022-09-13",8138.83,8138.83,8138.83,8138.83,0],["2022-09-14",9355.85,9355.85,8062.77,8062.77,2700],["2022-09-15",8138.83,8138.83,8138.83,8138.83,0],["2022-09-16",8138.83,8138.83,8138.83,8138.83,1600],["2022-09-19",8367.02,8367.02,8062.77,8062.77,400],["2022-09-20",8214.89,8214.89,8214.89,8214.89,0],["2022-09-21",8214.89,8214.89,8214.89,8214.89,100],["2022-09-22",8367.02,8367.02,8367.02,8367.02,100],["2022-09-23",8747.34,8747.34,8747.34,8747.34,2700],["2022-09-26",8367.02,8367.02,8367.02,8367.02,2200],["2022-09-27",8367.02,8671.28,8367.02,8671.28,700],["2022-09-28",8367.02,8367.02,8367.02,8367.02,300],["2022-09-29",8367.02,8367.02,8367.02,8367.02,0],["2022-09-30",8367.02,8367.02,8367.02,8367.02,0],["2022-10-03",7986.7,7986.7,7986.7,7986.7,1400],["2022-10-04",9127.66,9127.66,9127.66,9127.66,100],["2022-10-05",9127.66,9127.66,9127.66,9127.66,0],["2022-10-06",10192.55,10192.55,7758.51,7834.57,4500],["2022-10-07",6845.74,6845.74,6845.74,6845.74,2800],["2022-10-10",7834.57,7834.57,6921.81,7834.57,7000],["2022-10-11",7302.13,7302.13,7302.13,7302.13,3100],["2022-10-12",7302.13,7302.13,7302.13,7302.13,2500],["2022-10-13",7302.13,7454.26,7302.13,7302.13,3300],["2022-10-14",7606.38,7606.38,7454.26,7606.38,6600],["2022-10-17",7606.38,7606.38,7606.38,7606.38,2600],["2022-10-18",7226.06,7226.06,7226.06,7226.06,800],["2022-10-19",7454.26,8214.89,7454.26,8214.89,800],["2022-10-20",7986.7,7986.7,7226.06,7226.06,5500],["2022-10-21",7530.32,7530.32,7530.32,7530.32,0],["2022-10-24",7226.06,7226.06,7226.06,7226.06,1100],["2022-10-25",7226.06,7226.06,7226.06,7226.06,100],["2022-10-26",7226.06,7226.06,7226.06,7226.06,0],["2022-10-27",7226.06,7226.06,7226.06,7226.06,1000],["2022-10-28",7226.06,7226.06,7226.06,7226.06,0],["2022-10-31",6693.62,7606.38,6693.62,7606.38,3800],["2022-11-01",7606.38,7606.38,7073.94,7073.94,1200],["2022-11-02",7226.06,7758.51,7226.06,7758.51,700],["2022-11-03",6617.55,7073.94,6617.55,7073.94,2900],["2022-11-04",7530.32,7606.38,6845.74,7378.19,1800],["2022-11-07",6997.87,6997.87,6921.81,6997.87,4000],["2022-11-08",6769.68,6845.74,6769.68,6845.74,4100],["2022-11-09",6845.74,6845.74,6845.74,6845.74,1500],["2022-11-10",6845.74,6845.74,6541.49,6541.49,1000],["2022-11-11",6693.62,6693.62,6693.62,6693.62,1000],["2022-11-14",6769.68,6769.68,6541.49,6541.49,1800],["2022-11-15",6693.62,6693.62,6693.62,6693.62,0],["2022-11-16",6845.74,6845.74,6845.74,6845.74,200],["2022-11-17",6997.87,6997.87,6997.87,6997.87,100],["2022-11-18",6997.87,6997.87,6997.87,6997.87,0],["2022-11-21",6997.87,6997.87,6997.87,6997.87,200],["2022-11-22",6085.11,6997.87,6085.11,6997.87,800],["2022-11-23",6465.43,6617.55,6465.43,6617.55,800],["2022-11-24",6313.3,7073.94,6313.3,7073.94,200],["2022-11-25",7378.19,7378.19,6769.68,6769.68,200],["2022-11-28",6997.87,7606.38,6997.87,7606.38,10600],["2022-11-29",7226.06,7226.06,7226.06,7226.06,900],["2022-11-30",7150.0,7226.06,7073.94,7226.06,6300],["2022-12-01",7150.0,7150.0,7150.0,7150.0,400],["2022-12-02",7454.26,7454.26,7226.06,7226.06,5700],["2022-12-05",8062.77,8062.77,8062.77,8062.77,100],["2022-12-06",7454.26,7454.26,7454.26,7454.26,100],["2022-12-07",7454.26,7454.26,7454.26,7454.26,0],["2022-12-08",7454.26,7454.26,7454.26,7454.26,0],["2022-12-09",7454.26,7454.26,7454.26,7454.26,0],["2022-12-12",7454.26,7454.26,7454.26,7454.26,0],["2022-12-13",7454.26,7454.26,7454.26,7454.26,0],["2022-12-14",7454.26,7454.26,7378.19,7454.26,800],["2022-12-15",7454.26,7454.26,7454.26,7454.26,0],["2022-12-16",7454.26,7454.26,7454.26,7454.26,0],["2022-12-19",6541.49,6541.49,6541.49,6541.49,4900],["2022-12-20",7454.26,7454.26,6085.11,6085.11,1000],["2022-12-21",6313.3,6313.3,6313.3,6313.3,0],["2022-12-22",6313.3,6313.3,6313.3,6313.3,0],["2022-12-23",6313.3,6313.3,6313.3,6313.3,100],["2022-12-26",6997.87,6997.87,6997.87,6997.87,200],["2022-12-27",6389.36,6389.36,6389.36,6389.36,1100],["2022-12-28",6465.43,6465.43,6465.43,6465.43,1000],["2022-12-29",6997.87,6997.87,6997.87,6997.87,200],["2022-12-30",7606.38,7606.38,7454.26,7454.26,300],["2023-01-03",7530.32,7530.32,7530.32,7530.32,0],["2023-01-04",7530.32,7530.32,7530.32,7530.32,0],["2023-01-05",7530.32,7530.32,7530.32,7530.32,0],["2023-01-06",7530.32,7530.32,7530.32,7530.32,0],["2023-01-09",7530.32,7530.32,7530.32,7530.32,0],["2023-01-10",7530.32,7530.32,7530.32,7530.32,0],["2023-01-11",7530.32,7530.32,7530.32,7530.32,200],["2023-01-12",7530.32,7530.32,7530.32,7530.32,0],["2023-01-13",7530.32,7530.32,7530.32,7530.32,0],["2023-01-16",7454.26,7454.26,7226.06,7226.06,400],["2023-01-17",8443.09,8443.09,7606.38,7606.38,2900],["2023-01-18",8138.83,8214.89,8138.83,8214.89,1400],["2023-01-19",8214.89,8214.89,8214.89,8214.89,0],["2023-01-27",8214.89,8214.89,8214.89,8214.89,0],["2023-01-30",8214.89,8214.89,8214.89,8214.89,0],["2023-01-31",8214.89,8214.89,8214.89,8214.89,0],["2023-02-01",8214.89,8214.89,8214.89,8214.89,0],["2023-02-02",8214.89,8214.89,8214.89,8214.89,0],["2023-02-03",8214.89,8214.89,8214.89,8214.89,0],["2023-02-06",8214.89,8214.89,8214.89,8214.89,0],["2023-02-07",8214.89,8214.89,8214.89,8214.89,0],["2023-02-08",8214.89,8214.89,8214.89,8214.89,0],["2023-02-09",8214.89,8214.89,8214.89,8214.89,0],["2023-02-10",8214.89,8214.89,8214.89,8214.89,0],["2023-02-13",8214.89,8214.89,8214.89,8214.89,0],["2023-02-14",8214.89,8214.89,8214.89,8214.89,0],["2023-02-15",8214.89,8367.02,8214.89,8367.02,300],["2023-02-16",8290.96,8290.96,8290.96,8290.96,0],["2023-02-17",8290.96,8290.96,8290.96,8290.96,0],["2023-02-20",8290.96,8290.96,8290.96,8290.96,0],["2023-02-21",8290.96,8290.96,8290.96,8290.96,0],["2023-02-22",8290.96,8290.96,8290.96,8290.96,0],["2023-02-23",9507.98,9507.98,8290.96,8290.96,200],["2023-02-24",8899.47,8899.47,8899.47,8899.47,0],["2023-02-27",10192.55,10192.55,9127.66,9127.66,300],["2023-02-28",9507.98,9507.98,9507.98,9507.98,0],["2023-03-01",8138.83,8138.83,8138.83,8138.83,1400],["2023-03-02",6997.87,8062.77,6921.81,8062.77,300],["2023-03-03",8138.83,8138.83,6997.87,8138.83,500],["2023-03-06",7606.38,7606.38,7606.38,7606.38,0],["2023-03-07",8747.34,8747.34,8747.34,8747.34,200],["2023-03-08",8747.34,8747.34,8747.34,8747.34,0],["2023-03-09",10040.43,10040.43,10040.43,10040.43,100],["2023-03-10",8595.21,8595.21,8595.21,8595.21,1300],["2023-03-13",9812.23,9812.23,9812.23,9812.23,200],["2023-03-14",9812.23,9812.23,9812.23,9812.23,0],["2023-03-15",9812.23,9812.23,9812.23,9812.23,0],["2023-03-16",8367.02,8367.02,8367.02,8367.02,700],["2023-03-17",8367.02,8367.02,8367.02,8367.02,1100],["2023-03-20",8367.02,8367.02,8367.02,8367.02,0],["2023-03-21",9431.91,9431.91,9431.91,9431.91,200],["2023-03-22",9431.91,9431.91,9431.91,9431.91,0],["2023-03-23",9431.91,9431.91,9431.91,9431.91,0],["2023-03-24",9431.91,9431.91,9431.91,9431.91,0],["2023-03-27",9431.91,9431.91,9431.91,9431.91,0],["2023-03-28",8062.77,8062.77,8062.77,8062.77,3000],["2023-03-29",9051.6,9051.6,7606.38,8975.53,2200],["2023-03-30",7606.38,8899.47,7454.26,8899.47,2800],["2023-03-31",8747.34,8747.34,7226.06,7226.06,4900],["2023-04-03",7378.19,7378.19,7378.19,7378.19,0],["2023-04-04",8138.83,8138.83,8138.83,8138.83,100],["2023-04-05",6997.87,6997.87,6997.87,6997.87,200],["2023-04-06",6997.87,6997.87,6997.87,6997.87,100],["2023-04-07",7986.7,7986.7,7986.7,7986.7,200],["2023-04-10",7986.7,7986.7,7986.7,7986.7,0],["2023-04-11",7986.7,7986.7,7986.7,7986.7,0],["2023-04-12",6921.81,6921.81,6921.81,6921.81,100],["2023-04-13",6921.81,6921.81,6921.81,6921.81,0],["2023-04-14",7682.45,7682.45,7682.45,7682.45,100],["2023-04-17",7302.13,7302.13,6921.81,6921.81,200],["2023-04-18",7530.32,7530.32,7530.32,7530.32,300],["2023-04-19",8443.09,8443.09,8443.09,8443.09,100],["2023-04-20",9431.91,9431.91,9431.91,9431.91,100],["2023-04-21",9431.91,9431.91,9431.91,9431.91,0],["2023-04-24",9431.91,9431.91,9431.91,9431.91,0],["2023-04-25",9431.91,9431.91,9431.91,9431.91,0],["2023-04-26",9431.91,9431.91,9431.91,9431.91,100],["2023-04-27",9431.91,9431.91,9431.91,9431.91,0],["2023-04-28",9431.91,9431.91,9431.91,9431.91,0],["2023-05-04",9431.91,9431.91,9431.91,9431.91,0],["2023-05-05",9431.91,9431.91,9431.91,9431.91,0],["2023-05-08",8062.77,8062.77,8062.77,8062.77,1500],["2023-05-09",8062.77,8062.77,8062.77,8062.77,0],["2023-05-10",8062.77,8062.77,8062.77,8062.77,0],["2023-05-11",7682.45,7682.45,7682.45,7682.45,800],["2023-05-12",7682.45,7682.45,7682.45,7682.45,1100],["2023-05-15",7682.45,8367.02,7682.45,8367.02,300],["2023-05-16",8671.28,8671.28,8671.28,8671.28,100],["2023-05-17",8367.02,8367.02,8367.02,8367.02,100],["2023-05-18",8367.02,8367.02,8367.02,8367.02,500],["2023-05-19",8367.02,8367.02,8367.02,8367.02,0],["2023-05-22",8367.02,8367.02,8367.02,8367.02,0],["2023-05-23",8367.02,8367.02,8367.02,8367.02,0],["2023-05-24",8127.96,8127.96,8127.96,8127.96,100],["2023-05-25",8048.28,8048.28,7968.59,7968.59,200],["2023-05-26",7171.73,7171.73,7171.73,7171.73,200],["2023-05-29",7410.79,7410.79,7410.79,7410.79,100],["2023-05-30",7410.79,7490.48,7410.79,7490.48,700],["2023-05-31",7490.48,7490.48,7490.48,7490.48,0],["2023-06-01",7490.48,7490.48,7490.48,7490.48,0],["2023-06-02",7490.48,7490.48,7490.48,7490.48,0],["2023-06-05",7490.48,7490.48,7490.48,7490.48,100],["2023-06-06",7490.48,7490.48,7490.48,7490.48,0],["2023-06-07",7570.16,7968.59,7570.16,7968.59,600],["2023-06-08",7649.85,7649.85,7649.85,7649.85,0],["2023-06-09",7968.59,7968.59,7968.59,7968.59,200],["2023-06-12",7968.59,7968.59,7968.59,7968.59,0],["2023-06-13",7888.91,7968.59,7888.91,7968.59,1900],["2023-06-14",7968.59,7968.59,7968.59,7968.59,0],["2023-06-15",9163.88,9163.88,9163.88,9163.88,300],["2023-06-16",9163.88,9163.88,9163.88,9163.88,0],["2023-06-19",8765.45,8765.45,8765.45,8765.45,100],["2023-06-20",8765.45,8765.45,8765.45,8765.45,0],["2023-06-21",8765.45,8765.45,8765.45,8765.45,0],["2023-06-22",8765.45,8765.45,8765.45,8765.45,0],["2023-06-23",8765.45,8765.45,8765.45,8765.45,0],["2023-06-26",8765.45,8765.45,8765.45,8765.45,0],["2023-06-27",7968.59,7968.59,7968.59,7968.59,100],["2023-06-28",7968.59,7968.59,7968.59,7968.59,0],["2023-06-29",7968.59,7968.59,7968.59,7968.59,0],["2023-06-30",8685.76,8685.76,8606.08,8606.08,5400],["2023-07-03",8048.28,8048.28,8048.28,8048.28,100],["2023-07-04",8048.28,8048.28,8048.28,8048.28,0],["2023-07-05",9084.19,9084.19,8685.76,8685.76,300],["2023-07-06",8924.82,8924.82,8924.82,8924.82,0],["2023-07-07",8924.82,8924.82,8924.82,8924.82,0],["2023-07-10",8924.82,8924.82,8924.82,8924.82,0],["2023-07-11",8048.28,8048.28,8048.28,8048.28,400],["2023-07-12",8048.28,8048.28,8048.28,8048.28,0],["2023-07-13",8048.28,8048.28,8048.28,8048.28,0],["2023-07-14",8048.28,8048.28,8048.28,8048.28,0],["2023-07-17",8048.28,8048.28,8048.28,8048.28,0],["2023-07-18",8048.28,8048.28,8048.28,8048.28,3355],["2023-07-19",7968.59,7968.59,6852.99,6852.99,1300],["2023-07-20",8048.28,8048.28,8048.28,8048.28,600],["2023-07-21",8048.28,8048.28,8048.28,8048.28,0],["2023-07-24",8048.28,8048.28,8048.28,8048.28,0],["2023-07-25",7968.59,7968.59,7968.59,7968.59,500],["2023-07-26",7968.59,7968.59,7968.59,7968.59,0],["2023-07-27",7968.59,7968.59,7968.59,7968.59,0],["2023-07-28",7968.59,7968.59,7968.59,7968.59,400],["2023-07-31",7968.59,7968.59,7968.59,7968.59,0],["2023-08-01",7968.59,7968.59,7968.59,7968.59,0],["2023-08-02",8606.08,8606.08,7649.85,7649.85,1000],["2023-08-03",7809.22,7809.22,7809.22,7809.22,0],["2023-08-04",8207.65,8207.65,7968.59,8127.96,1200],["2023-08-07",8048.28,8127.96,7968.59,7968.59,1500],["2023-08-08",7809.22,7809.22,7570.16,7570.16,300],["2023-08-09",7649.85,7649.85,7649.85,7649.85,0],["2023-08-10",8207.65,8207.65,8207.65,8207.65,200],["2023-08-11",8207.65,8207.65,8207.65,8207.65,0],["2023-08-14",8606.08,8606.08,8606.08,8606.08,100],["2023-08-15",8606.08,8606.08,8606.08,8606.08,0],["2023-08-16",7809.22,7809.22,7809.22,7809.22,400],["2023-08-17",8127.96,8127.96,8127.96,8127.96,100],["2023-08-18",8127.96,8127.96,8127.96,8127.96,0],["2023-08-21",8127.96,8127.96,8127.96,8127.96,0],["2023-08-22",8048.28,8048.28,8048.28,8048.28,500],["2023-08-23",8048.28,8048.28,8048.28,8048.28,0],["2023-08-24",7809.22,7809.22,7809.22,7809.22,100],["2023-08-25",7729.53,7888.91,7729.53,7888.91,1100],["2023-08-28",7809.22,7809.22,7809.22,7809.22,0],["2023-08-29",7809.22,7809.22,7809.22,7809.22,0],["2023-08-30",7809.22,7809.22,7809.22,7809.22,0],["2023-08-31",7649.85,7649.85,7649.85,7649.85,1500],["2023-09-05",7649.85,7649.85,7649.85,7649.85,0],["2023-09-06",7729.53,7729.53,7729.53,7729.53,300],["2023-09-07",7729.53,7729.53,7729.53,7729.53,0],["2023-09-08",7729.53,7729.53,7729.53,7729.53,0],["2023-09-11",8287.34,8287.34,8287.34,8287.34,1000],["2023-09-12",8287.34,8287.34,8287.34,8287.34,0],["2023-09-13",9482.62,9482.62,9482.62,9482.62,100],["2023-09-14",8765.45,8765.45,8765.45,8765.45,100],["2023-09-15",7649.85,7968.59,7649.85,7968.59,3200],["2023-09-18",7729.53,7729.53,7729.53,7729.53,0],["2023-09-19",8845.14,8845.14,8127.96,8127.96,200],["2023-09-20",8048.28,8048.28,8048.28,8048.28,300],["2023-09-21",8048.28,8048.28,8048.28,8048.28,0],["2023-09-22",8048.28,8048.28,8048.28,8048.28,0],["2023-09-25",8048.28,8048.28,8048.28,8048.28,0],["2023-09-26",8048.28,8048.28,8048.28,8048.28,0],["2023-09-27",8048.28,8048.28,7729.53,7729.53,300],["2023-09-28",7888.91,7888.91,7888.91,7888.91,0],["2023-09-29",7888.91,7888.91,7888.91,7888.91,0],["2023-10-02",7888.91,7888.91,7888.91,7888.91,0],["2023-10-03",7888.91,7888.91,7888.91,7888.91,0],["2023-10-04",7888.91,7888.91,7888.91,7888.91,0],["2023-10-05",7888.91,7888.91,7570.16,7570.16,2100],["2023-10-06",7570.16,7570.16,7570.16,7570.16,2000],["2023-10-09",7570.16,7570.16,7570.16,7570.16,300],["2023-10-10",7570.16,7570.16,7570.16,7570.16,0],["2023-10-11",7570.16,7570.16,7570.16,7570.16,500],["2023-10-12",7570.16,7570.16,7570.16,7570.16,0],["2023-10-13",7570.16,7570.16,7570.16,7570.16,0],["2023-10-16",7570.16,7570.16,7570.16,7570.16,0],["2023-10-17",7570.16,7570.16,7570.16,7570.16,100],["2023-10-18",7570.16,7570.16,7570.16,7570.16,0],["2023-10-19",7570.16,7570.16,7570.16,7570.16,0],["2023-10-20",7729.53,7888.91,7729.53,7888.91,2900],["2023-10-23",7809.22,7809.22,7809.22,7809.22,0],["2023-10-24",7809.22,7809.22,7809.22,7809.22,0],["2023-10-25",7809.22,7809.22,7809.22,7809.22,400],["2023-10-26",8446.71,8446.71,8446.71,8446.71,200],["2023-10-27",8446.71,8446.71,8446.71,8446.71,0],["2023-10-30",8446.71,8446.71,8446.71,8446.71,0],["2023-10-31",8446.71,8446.71,8446.71,8446.71,0],["2023-11-01",7251.42,7649.85,7251.42,7331.1,3500],["2023-11-02",7809.22,7809.22,7809.22,7809.22,1600],["2023-11-03",7809.22,7809.22,7809.22,7809.22,0],["2023-11-06",7809.22,7809.22,7809.22,7809.22,0],["2023-11-07",7809.22,7809.22,7809.22,7809.22,1000],["2023-11-08",7809.22,7809.22,7809.22,7809.22,1000],["2023-11-09",7968.59,7968.59,7888.91,7968.59,11700],["2023-11-10",7968.59,7968.59,7968.59,7968.59,0],["2023-11-13",6852.99,6852.99,6852.99,6852.99,100],["2023-11-14",7809.22,7809.22,7809.22,7809.22,1800],["2023-11-15",7809.22,7809.22,7809.22,7809.22,4100],["2023-11-16",8048.28,8048.28,7410.79,7410.79,200],["2023-11-17",7729.53,7729.53,7729.53,7729.53,0],["2023-11-20",7809.22,7809.22,7809.22,7809.22,100],["2023-11-21",7809.22,7809.22,7809.22,7809.22,0],["2023-11-22",7809.22,7809.22,7809.22,7809.22,0],["2023-11-23",7809.22,7809.22,7809.22,7809.22,0],["2023-11-24",7809.22,7809.22,7809.22,7809.22,0],["2023-11-27",7809.22,7809.22,7809.22,7809.22,0],["2023-11-28",8606.08,8606.08,8606.08,8606.08,200],["2023-11-29",8606.08,8606.08,8606.08,8606.08,0],["2023-11-30",8606.08,8606.08,8606.08,8606.08,0],["2023-12-01",8606.08,8606.08,8606.08,8606.08,0],["2023-12-04",8606.08,8606.08,8606.08,8606.08,0],["2023-12-05",8606.08,8606.08,8606.08,8606.08,0],["2023-12-06",8606.08,8606.08,8606.08,8606.08,0],["2023-12-07",8606.08,8606.08,8606.08,8606.08,0],["2023-12-08",8606.08,8606.08,8606.08,8606.08,0],["2023-12-11",7809.22,7809.22,7809.22,7809.22,4500],["2023-12-12",7809.22,7809.22,7809.22,7809.22,0],["2023-12-13",7809.22,7809.22,7809.22,7809.22,0],["2023-12-14",7570.16,7570.16,7570.16,7570.16,100],["2023-12-15",7570.16,7570.16,7570.16,7570.16,0],["2023-12-18",7570.16,7570.16,7570.16,7570.16,0],["2023-12-19",7809.22,7809.22,7809.22,7809.22,600],["2023-12-20",7809.22,7809.22,7809.22,7809.22,0],["2023-12-21",7809.22,7809.22,7809.22,7809.22,0],["2023-12-22",7809.22,7809.22,7809.22,7809.22,0],["2023-12-25",7809.22,7809.22,7809.22,7809.22,0],["2023-12-26",7809.22,7809.22,7809.22,7809.22,0],["2023-12-27",7809.22,7809.22,7809.22,7809.22,0],["2023-12-28",8685.76,8685.76,8685.76,8685.76,4200],["2023-12-29",8367.02,8446.71,7649.85,8446.71,1900],["2024-01-02",8048.28,8048.28,8048.28,8048.28,0],["2024-01-03",8048.28,8048.28,8048.28,8048.28,0],["2024-01-04",8048.28,8048.28,8048.28,8048.28,0],["2024-01-05",8048.28,8048.28,8048.28,8048.28,0],["2024-01-08",8048.28,8048.28,8048.28,8048.28,0],["2024-01-09",8048.28,8048.28,8048.28,8048.28,0],["2024-01-10",8048.28,8048.28,8048.28,8048.28,0],["2024-01-11",8048.28,8048.28,8048.28,8048.28,100],["2024-01-12",9163.88,9163.88,9163.88,9163.88,4800],["2024-01-15",9163.88,9163.88,9163.88,9163.88,0],["2024-01-16",9163.88,9163.88,9163.88,9163.88,0],["2024-01-17",9163.88,9163.88,9163.88,9163.88,0],["2024-01-18",9163.88,9163.88,9163.88,9163.88,0],["2024-01-19",9163.88,9163.88,9163.88,9163.88,0],["2024-01-22",9163.88,9163.88,9163.88,9163.88,0],["2024-01-23",9163.88,9163.88,9163.88,9163.88,0],["2024-01-24",9163.88,9163.88,9163.88,9163.88,0],["2024-01-25",7968.59,7968.59,7809.22,7809.22,1100],["2024-01-26",7968.59,7968.59,7968.59,7968.59,1100],["2024-01-29",7968.59,7968.59,7968.59,7968.59,0],["2024-01-30",7968.59,7968.59,7968.59,7968.59,0],["2024-01-31",8287.34,8287.34,8287.34,8287.34,100],["2024-02-01",7251.42,7251.42,7251.42,7251.42,1000],["2024-02-02",8207.65,8207.65,8207.65,8207.65,100],["2024-02-05",8207.65,8207.65,8207.65,8207.65,0],["2024-02-06",8207.65,8207.65,8207.65,8207.65,0],["2024-02-07",8207.65,8207.65,8207.65,8207.65,0],["2024-02-15",8207.65,8207.65,8207.65,8207.65,0],["2024-02-16",8207.65,8207.65,8207.65,8207.65,0],["2024-02-19",8207.65,8207.65,8207.65,8207.65,0],["2024-02-20",8207.65,8207.65,8207.65,8207.65,0],["2024-02-21",8207.65,8207.65,8207.65,8207.65,0],["2024-02-22",8207.65,8207.65,8207.65,8207.65,0],["2024-02-23",8207.65,8207.65,8207.65,8207.65,8500],["2024-02-26",7968.59,7968.59,7968.59,7968.59,1000],["2024-02-27",7968.59,7968.59,7968.59,7968.59,600],["2024-02-28",7968.59,7968.59,7968.59,7968.59,0],["2024-02-29",7968.59,7968.59,7968.59,7968.59,0],["2024-03-01",7888.91,7888.91,7570.16,7570.16,8100],["2024-03-04",8606.08,8685.76,8606.08,8685.76,11600],["2024-03-05",9323.25,9960.74,9243.57,9562.31,3900],["2024-03-06",9562.31,9562.31,9402.94,9402.94,200],["2024-03-07",9323.25,9482.62,9163.88,9482.62,7600],["2024-03-08",9084.19,9243.57,9084.19,9243.57,7900],["2024-03-11",9402.94,9402.94,9323.25,9323.25,5700],["2024-03-12",9323.25,9642.0,9323.25,9562.31,4700],["2024-03-13",10040.43,10040.43,9721.68,9721.68,2500],["2024-03-14",9721.68,10040.43,9721.68,9960.74,8100],["2024-03-15",9960.74,9960.74,9881.05,9881.05,8400],["2024-03-18",9960.74,10040.43,9960.74,10040.43,400],["2024-03-19",10359.17,10359.17,10040.43,10279.48,1200],["2024-03-20",10040.43,10199.8,10040.43,10199.8,400],["2024-03-21",10040.43,10120.11,10040.43,10120.11,600],["2024-03-22",10279.48,10279.48,10279.48,10279.48,300],["2024-03-25",10120.11,10120.11,9801.37,9801.37,4500],["2024-03-26",9562.31,9960.74,9562.31,9960.74,500],["2024-03-27",9801.37,10359.17,9801.37,10359.17,12700],["2024-03-28",10279.48,10518.54,10279.48,10359.17,300],["2024-03-29",11156.03,11156.03,10359.17,10359.17,200],["2024-04-01",11554.46,11952.89,10359.17,10359.17,400],["2024-04-02",10757.6,10757.6,10757.6,10757.6,6400],["2024-04-03",10757.6,10757.6,10757.6,10757.6,1500],["2024-04-04",10677.91,10757.6,10677.91,10757.6,2700],["2024-04-05",10757.6,10757.6,10757.6,10757.6,0],["2024-04-08",10757.6,10757.6,10757.6,10757.6,0],["2024-04-09",10757.6,10757.6,10757.6,10757.6,200],["2024-04-10",10996.66,10996.66,10916.97,10916.97,1800],["2024-04-11",10757.6,10757.6,10757.6,10757.6,100],["2024-04-12",10757.6,10757.6,10757.6,10757.6,0],["2024-04-15",10757.6,10757.6,10757.6,10757.6,0],["2024-04-16",10757.6,10757.6,10757.6,10757.6,1100],["2024-04-17",10757.6,10757.6,10677.91,10757.6,2900],["2024-04-19",10359.17,10359.17,9562.31,10279.48,1000],["2024-04-22",10677.91,10677.91,10677.91,10677.91,600],["2024-04-23",10040.43,10040.43,9960.74,9960.74,2700],["2024-04-24",10598.23,10598.23,10040.43,10120.11,11800],["2024-04-25",10677.91,10677.91,10359.17,10359.17,500],["2024-04-26",10518.54,10518.54,10438.86,10518.54,600],["2024-05-02",10438.86,10438.86,10438.86,10438.86,300],["2024-05-03",10518.54,10598.23,10518.54,10518.54,3000],["2024-05-06",10438.86,10438.86,10359.17,10359.17,700],["2024-05-07",10677.91,10677.91,10199.8,10199.8,300],["2024-05-08",10359.17,10438.86,10359.17,10438.86,200],["2024-05-09",9323.25,11952.89,9004.51,9881.05,7700],["2024-05-10",10438.86,11156.03,10438.86,10438.86,6700],["2024-05-13",11713.83,11713.83,10359.17,10438.86,600],["2024-05-14",10359.17,10359.17,10359.17,10359.17,700],["2024-05-15",10359.17,11076.34,10359.17,10359.17,2400],["2024-05-16",10359.17,11713.83,10359.17,10359.17,9200],["2024-05-17",11076.34,11076.34,10677.91,10677.91,200],["2024-05-20",11156.03,11156.03,10359.17,10518.54,8200],["2024-05-21",10438.86,10438.86,10438.86,10438.86,1900],["2024-05-22",10438.86,10438.86,10438.86,10438.86,1100],["2024-05-23",10180.04,10352.58,10180.04,10352.58,300],["2024-05-24",10352.58,10352.58,9921.23,10352.58,1600],["2024-05-27",9489.87,9489.87,9489.87,9489.87,400],["2024-05-28",10352.58,10352.58,10352.58,10352.58,2800],["2024-05-29",10266.31,10266.31,10266.31,10266.31,200],["2024-05-30",10352.58,10352.58,10180.04,10352.58,2900],["2024-05-31",10352.58,10352.58,10180.04,10180.04,1000],["2024-06-03",10352.58,10352.58,10352.58,10352.58,100],["2024-06-04",10180.04,10180.04,10093.77,10180.04,4800],["2024-06-05",10352.58,10352.58,10352.58,10352.58,100],["2024-06-06",10352.58,10352.58,10352.58,10352.58,200],["2024-06-07",10352.58,10352.58,10352.58,10352.58,100],["2024-06-10",10352.58,10352.58,10352.58,10352.58,0],["2024-06-11",10180.04,10180.04,10180.04,10180.04,800],["2024-06-12",10180.04,10180.04,10180.04,10180.04,1300],["2024-06-13",10352.58,10352.58,10180.04,10180.04,200],["2024-06-14",10266.31,10266.31,10180.04,10180.04,1200],["2024-06-17",10266.31,10266.31,10266.31,10266.31,0],["2024-06-18",10180.04,10180.04,10180.04,10180.04,100],["2024-06-19",10180.04,10180.04,10180.04,10180.04,0],["2024-06-20",9489.87,10266.31,9489.87,10266.31,2700],["2024-06-21",10352.58,11129.03,10352.58,10783.94,39800],["2024-06-24",10956.48,11042.76,9921.23,9921.23,1800],["2024-06-25",10352.58,10352.58,10352.58,10352.58,100],["2024-06-26",10352.58,10956.48,10352.58,10956.48,15500],["2024-06-27",10956.48,10956.48,10956.48,10956.48,0],["2024-06-28",10956.48,10956.48,10956.48,10956.48,0],["2024-07-01",10956.48,10956.48,10956.48,10956.48,0],["2024-07-02",10611.4,10611.4,10352.58,10352.58,3400],["2024-07-03",10093.77,10093.77,9921.23,9921.23,600],["2024-07-04",10352.58,10352.58,10352.58,10352.58,600],["2024-07-05",10783.94,10783.94,10697.67,10697.67,200],["2024-07-08",10783.94,10783.94,10352.58,10525.13,9300],["2024-07-09",10525.13,10525.13,10525.13,10525.13,400],["2024-07-10",10525.13,10525.13,10525.13,10525.13,0],["2024-07-11",10956.48,10956.48,10956.48,10956.48,100],["2024-07-12",10956.48,10956.48,10956.48,10956.48,0],["2024-07-15",10870.21,10956.48,10870.21,10956.48,5500],["2024-07-16",10783.94,10870.21,10783.94,10870.21,8200],["2024-07-17",10783.94,10783.94,10783.94,10783.94,18700],["2024-07-18",10352.58,10352.58,10352.58,10352.58,1000],["2024-07-19",10352.58,10352.58,10352.58,10352.58,0],["2024-07-22",10352.58,10352.58,10352.58,10352.58,0],["2024-07-23",10352.58,10352.58,10352.58,10352.58,0],["2024-07-24",10611.4,10611.4,10093.77,10093.77,4400],["2024-07-25",10611.4,10611.4,10611.4,10611.4,200],["2024-07-26",10525.13,10611.4,10525.13,10611.4,1000],["2024-07-29",10525.13,10611.4,10525.13,10611.4,400],["2024-07-30",10611.4,10611.4,10525.13,10525.13,900],["2024-07-31",10525.13,10611.4,10525.13,10611.4,3500],["2024-08-01",10525.13,10525.13,10525.13,10525.13,0],["2024-08-02",10438.86,10438.86,10438.86,10438.86,1726],["2024-08-05",10438.86,10438.86,10438.86,10438.86,0],["2024-08-06",11819.2,11819.2,11560.39,11560.39,3500],["2024-08-07",11819.2,11819.2,11819.2,11819.2,0],["2024-08-08",11819.2,11819.2,11819.2,11819.2,0],["2024-08-09",10611.4,10611.4,10525.13,10525.13,200],["2024-08-12",10611.4,10611.4,10611.4,10611.4,0],["2024-08-13",10438.86,10438.86,10352.58,10352.58,800],["2024-08-14",10352.58,10352.58,10352.58,10352.58,0],["2024-08-15",10352.58,10352.58,10352.58,10352.58,0],["2024-08-16",10525.13,10525.13,10525.13,10525.13,100],["2024-08-19",10525.13,10525.13,10525.13,10525.13,0],["2024-08-20",10525.13,10525.13,10525.13,10525.13,100],["2024-08-21",11042.76,11042.76,11042.76,11042.76,100],["2024-08-22",11042.76,11042.76,11042.76,11042.76,0],["2024-08-23",11042.76,11042.76,11042.76,11042.76,0],["2024-08-26",11042.76,11042.76,11042.76,11042.76,0],["2024-08-27",10611.4,10611.4,10611.4,10611.4,100],["2024-08-28",10611.4,10611.4,10611.4,10611.4,1000],["2024-08-29",10611.4,10611.4,10611.4,10611.4,0],["2024-08-30",10611.4,10611.4,10611.4,10611.4,100],["2024-09-04",10611.4,10611.4,10611.4,10611.4,0],["2024-09-05",10611.4,10611.4,10611.4,10611.4,0],["2024-09-06",10611.4,10611.4,10611.4,10611.4,0],["2024-09-09",11129.03,11129.03,11129.03,11129.03,1200],["2024-09-10",11129.03,11129.03,11129.03,11129.03,0],["2024-09-11",10783.94,10783.94,10783.94,10783.94,100],["2024-09-12",10525.13,10525.13,10525.13,10525.13,4200],["2024-09-13",10783.94,10783.94,10697.67,10697.67,200],["2024-09-16",10783.94,10783.94,10783.94,10783.94,0],["2024-09-17",10352.58,10352.58,10352.58,10352.58,1000],["2024-09-18",10352.58,10352.58,10352.58,10352.58,1100],["2024-09-19",10352.58,10352.58,10352.58,10352.58,4900],["2024-09-20",10352.58,10352.58,10180.04,10180.04,4900],["2024-09-23",10180.04,10266.31,10180.04,10266.31,1200],["2024-09-24",10266.31,10266.31,10266.31,10266.31,1400],["2024-09-25",10266.31,10352.58,10266.31,10266.31,6300],["2024-09-26",10438.86,10438.86,10438.86,10438.86,1100],["2024-09-27",10438.86,10438.86,10438.86,10438.86,0],["2024-09-30",10180.04,10438.86,9576.14,10438.86,1800],["2024-10-01",10352.58,10352.58,10352.58,10352.58,100],["2024-10-02",10352.58,10352.58,10266.31,10352.58,800],["2024-10-03",10352.58,10352.58,10352.58,10352.58,200],["2024-10-04",10266.31,10266.31,10180.04,10180.04,1800],["2024-10-07",10180.04,10180.04,10180.04,10180.04,0],["2024-10-08",10352.58,10352.58,10352.58,10352.58,100],["2024-10-09",10266.31,10266.31,10266.31,10266.31,200],["2024-10-10",10352.58,10352.58,10352.58,10352.58,200],["2024-10-11",10352.58,10352.58,10352.58,10352.58,0],["2024-10-14",10352.58,10352.58,10180.04,10180.04,200],["2024-10-15",10180.04,10266.31,10180.04,10266.31,1300],["2024-10-16",10352.58,10352.58,10352.58,10352.58,100],["2024-10-17",10352.58,10352.58,10352.58,10352.58,0],["2024-10-18",10352.58,10352.58,10352.58,10352.58,1000],["2024-10-21",10352.58,10352.58,10352.58,10352.58,0],["2024-10-22",10352.58,10352.58,10352.58,10352.58,2500],["2024-10-23",10352.58,10352.58,10352.58,10352.58,0],["2024-10-24",10352.58,10352.58,10352.58,10352.58,0],["2024-10-25",10266.31,10266.31,10266.31,10266.31,1200],["2024-10-28",10266.31,10266.31,10266.31,10266.31,1000],["2024-10-29",10266.31,10266.31,10266.31,10266.31,1600],["2024-10-30",10266.31,10266.31,10180.04,10180.04,2000],["2024-10-31",10266.31,10266.31,10266.31,10266.31,0],["2024-11-01",9576.14,9576.14,9576.14,9576.14,200],["2024-11-04",9576.14,9576.14,9576.14,9576.14,0],["2024-11-05",10180.04,10180.04,10180.04,10180.04,200],["2024-11-06",10180.04,10180.04,10180.04,10180.04,0],["2024-11-07",10352.58,10352.58,10352.58,10352.58,2000],["2024-11-08",10352.58,10352.58,10352.58,10352.58,0],["2024-11-11",10352.58,10352.58,10352.58,10352.58,0],["2024-11-12",10352.58,10352.58,10352.58,10352.58,0],["2024-11-13",10352.58,10352.58,10352.58,10352.58,0],["2024-11-14",10352.58,10352.58,10352.58,10352.58,0],["2024-11-15",10352.58,10352.58,10352.58,10352.58,0],["2024-11-18",10352.58,10352.58,10352.58,10352.58,0],["2024-11-19",10352.58,10352.58,10352.58,10352.58,0],["2024-11-20",10352.58,10352.58,10352.58,10352.58,0],["2024-11-21",10352.58,10352.58,10352.58,10352.58,0],["2024-11-22",10352.58,10352.58,10352.58,10352.58,0],["2024-11-25",10352.58,10352.58,10352.58,10352.58,0],["2024-11-26",10352.58,10352.58,10352.58,10352.58,400],["2024-11-27",10352.58,10352.58,10352.58,10352.58,0],["2024-11-28",10352.58,10352.58,10352.58,10352.58,0],["2024-11-29",10352.58,10352.58,10352.58,10352.58,0],["2024-12-02",10352.58,10352.58,10352.58,10352.58,100],["2024-12-03",10352.58,10352.58,10352.58,10352.58,0],["2024-12-04",10352.58,10352.58,10352.58,10352.58,0],["2024-12-05",10352.58,10352.58,10352.58,10352.58,0],["2024-12-06",10525.13,10525.13,10525.13,10525.13,100],["2024-12-09",10525.13,10525.13,10525.13,10525.13,0],["2024-12-10",10525.13,10525.13,10525.13,10525.13,200],["2024-12-11",10525.13,10525.13,10525.13,10525.13,0],["2024-12-12",10525.13,10525.13,10525.13,10525.13,0],["2024-12-13",10525.13,10525.13,10525.13,10525.13,0],["2024-12-16",10525.13,10525.13,10525.13,10525.13,1100],["2024-12-17",10525.13,10525.13,10525.13,10525.13,500],["2024-12-18",10525.13,10525.13,10525.13,10525.13,0],["2024-12-19",10525.13,10525.13,10525.13,10525.13,0],["2024-12-20",10525.13,10525.13,10525.13,10525.13,500],["2024-12-23",10525.13,10525.13,10352.58,10352.58,1400],["2024-12-24",10525.13,10525.13,10525.13,10525.13,300],["2024-12-25",10611.4,10611.4,10611.4,10611.4,100],["2024-12-26",10611.4,10783.94,10611.4,10783.94,400],["2024-12-27",10783.94,10783.94,10783.94,10783.94,1500],["2024-12-30",10783.94,10783.94,10783.94,10783.94,300],["2024-12-31",10783.94,10783.94,10783.94,10783.94,2100],["2025-01-02",10783.94,10783.94,10783.94,10783.94,800],["2025-01-03",10783.94,10783.94,10783.94,10783.94,2600],["2025-01-06",10783.94,10783.94,10783.94,10783.94,0],["2025-01-07",10783.94,10783.94,10783.94,10783.94,200],["2025-01-08",10783.94,10783.94,10783.94,10783.94,0],["2025-01-09",10783.94,10783.94,10783.94,10783.94,1500],["2025-01-10",10783.94,10783.94,10783.94,10783.94,0],["2025-01-13",10783.94,10783.94,10783.94,10783.94,0],["2025-01-14",10783.94,10783.94,10783.94,10783.94,100],["2025-01-15",10783.94,10783.94,10783.94,10783.94,0],["2025-01-16",10783.94,10783.94,10783.94,10783.94,0],["2025-01-17",10783.94,10783.94,10783.94,10783.94,100],["2025-01-20",11560.39,11560.39,10783.94,10783.94,400],["2025-01-21",10956.48,10956.48,10956.48,10956.48,0],["2025-01-22",10956.48,10956.48,10956.48,10956.48,0],["2025-01-23",11129.03,11129.03,11129.03,11129.03,200],["2025-01-24",11129.03,11129.03,11129.03,11129.03,0],["2025-02-03",11129.03,11129.03,11129.03,11129.03,0],["2025-02-04",11129.03,11129.03,11129.03,11129.03,400],["2025-02-05",11215.3,11215.3,11215.3,11215.3,100],["2025-02-06",11215.3,11387.84,11215.3,11387.84,3300],["2025-02-07",11215.3,11215.3,11215.3,11215.3,0],["2025-02-10",11215.3,11215.3,11129.03,11129.03,900],["2025-02-11",11215.3,11215.3,11215.3,11215.3,4400],["2025-02-12",11215.3,11215.3,10870.21,10870.21,1100],["2025-02-13",11042.76,11042.76,11042.76,11042.76,0],["2025-02-14",11129.03,11129.03,11129.03,11129.03,100],["2025-02-17",11129.03,11129.03,11129.03,11129.03,0],["2025-02-18",11215.3,11732.93,11215.3,11732.93,3900],["2025-02-19",11560.39,11560.39,11560.39,11560.39,200],["2025-02-20",11560.39,11560.39,11560.39,11560.39,0],["2025-02-21",11560.39,11732.93,11560.39,11732.93,2200],["2025-02-24",11732.93,11819.2,11732.93,11819.2,3100],["2025-02-25",11819.2,11905.47,11819.2,11905.47,8700],["2025-02-26",11905.47,11991.74,11905.47,11991.74,1500],["2025-02-27",11991.74,11991.74,11991.74,11991.74,2000],["2025-02-28",11991.74,11991.74,11991.74,11991.74,0],["2025-03-03",11991.74,11991.74,11991.74,11991.74,0],["2025-03-04",11991.74,11991.74,11991.74,11991.74,0],["2025-03-05",11991.74,12940.73,11991.74,12854.46,1300],["2025-03-06",12940.73,12940.73,12940.73,12940.73,1300],["2025-03-07",12940.73,12940.73,12854.46,12854.46,1200],["2025-03-10",12509.37,13113.27,12509.37,13113.27,10000],["2025-03-11",12681.91,12681.91,12681.91,12681.91,300],["2025-03-12",12940.73,12940.73,12854.46,12940.73,1900],["2025-03-13",12940.73,13199.54,12940.73,12940.73,8400],["2025-03-14",12940.73,12940.73,12940.73,12940.73,900],["2025-03-17",12940.73,12940.73,12940.73,12940.73,0],["2025-03-18",13027.0,13027.0,13027.0,13027.0,200],["2025-03-19",13027.0,13113.27,12854.46,13027.0,1400],["2025-03-20",12509.37,13372.09,12509.37,13372.09,13600],["2025-03-21",13113.27,13113.27,12940.73,12940.73,1900],["2025-03-24",12940.73,13199.54,12940.73,13199.54,800],["2025-03-25",13113.27,13803.44,13113.27,13803.44,2500],["2025-03-26",13717.17,13717.17,13717.17,13717.17,1500],["2025-03-27",13372.09,13372.09,13372.09,13372.09,1000],["2025-03-28",12940.73,12940.73,12940.73,12940.73,24400],["2025-03-31",12940.73,12940.73,12940.73,12940.73,13200],["2025-04-01",12940.73,12940.73,12940.73,12940.73,3400],["2025-04-02",13372.09,13372.09,12940.73,12940.73,2000],["2025-04-03",12940.73,12940.73,12940.73,12940.73,2000],["2025-04-04",12940.73,12940.73,12940.73,12940.73,3000],["2025-04-08",12940.73,12940.73,12940.73,12940.73,0],["2025-04-09",12940.73,12940.73,12940.73,12940.73,0],["2025-04-10",12940.73,12940.73,12940.73,12940.73,200],["2025-04-11",12854.46,12854.46,12078.01,12078.01,1000],["2025-04-14",11991.74,11991.74,11991.74,11991.74,1000],["2025-04-15",12164.29,12164.29,12078.01,12078.01,1200],["2025-04-16",12164.29,12164.29,12164.29,12164.29,500],["2025-04-17",12250.56,12250.56,12250.56,12250.56,100],["2025-04-18",12250.56,12250.56,12250.56,12250.56,0],["2025-04-21",12250.56,12250.56,12250.56,12250.56,0],["2025-04-22",12940.73,12940.73,12940.73,12940.73,300],["2025-04-23",12940.73,12940.73,12940.73,12940.73,0],["2025-04-24",12940.73,12940.73,12940.73,12940.73,0],["2025-04-25",12940.73,12940.73,12940.73,12940.73,100],["2025-04-28",12940.73,12940.73,12940.73,12940.73,0],["2025-04-29",12940.73,12940.73,12940.73,12940.73,0],["2025-05-05",12940.73,12940.73,12940.73,12940.73,100],["2025-05-06",12940.73,12940.73,12423.1,12423.1,1200],["2025-05-07",12940.73,12940.73,12078.01,12078.01,1700],["2025-05-08",12940.73,12940.73,11905.47,11905.47,2400],["2025-05-09",12250.56,12250.56,12250.56,12250.56,0],["2025-05-12",12509.37,12509.37,12164.29,12164.29,1400],["2025-05-13",12250.56,12423.1,12250.56,12423.1,800],["2025-05-14",12423.1,12423.1,12078.01,12078.01,8600],["2025-05-15",12336.83,12940.73,12164.29,12164.29,9500],["2025-05-16",12250.56,12509.37,12250.56,12250.56,2200],["2025-05-19",12509.37,12509.37,11991.74,12078.01,10800],["2025-05-20",12628.57,12628.57,12071.43,12071.43,2900],["2025-05-21",12071.43,12257.14,11978.57,12071.43,900],["2025-05-22",12071.43,12257.14,12071.43,12071.43,9500],["2025-05-23",12257.14,12257.14,12071.43,12071.43,2700],["2025-05-26",11792.86,11792.86,11792.86,11792.86,900],["2025-05-27",11792.86,11792.86,11792.86,11792.86,0],["2025-05-28",10307.14,11978.57,10307.14,11978.57,5900],["2025-05-29",11142.86,11885.71,11142.86,11885.71,700],["2025-05-30",11885.71,11885.71,11421.43,11421.43,2000],["2025-06-02",11328.57,11328.57,10307.14,10307.14,3000],["2025-06-03",11142.86,11142.86,11142.86,11142.86,3000],["2025-06-04",12535.71,12814.29,11142.86,11142.86,1100],["2025-06-05",11885.71,11885.71,11885.71,11885.71,0],["2025-06-06",11885.71,11885.71,11792.86,11792.86,1700],["2025-06-09",11885.71,11885.71,11885.71,11885.71,9045],["2025-06-10",11514.29,11514.29,11514.29,11514.29,100],["2025-06-11",11514.29,11514.29,11514.29,11514.29,300],["2025-06-12",11514.29,11514.29,11514.29,11514.29,100],["2025-06-13",11514.29,11514.29,11514.29,11514.29,2000],["2025-06-16",11514.29,11514.29,11514.29,11514.29,0],["2025-06-17",11328.57,11421.43,11328.57,11421.43,500],["2025-06-18",11328.57,11328.57,11142.86,11142.86,200],["2025-06-19",11607.14,11607.14,11607.14,11607.14,100],["2025-06-20",11421.43,11421.43,11421.43,11421.43,500],["2025-06-23",11421.43,11421.43,11421.43,11421.43,0],["2025-06-24",11421.43,11421.43,11421.43,11421.43,900],["2025-06-25",11421.43,11421.43,11421.43,11421.43,100],["2025-06-26",11421.43,11421.43,11421.43,11421.43,0],["2025-06-27",11421.43,11421.43,11421.43,11421.43,0],["2025-06-30",11421.43,11421.43,11421.43,11421.43,0],["2025-07-01",11421.43,11421.43,11421.43,11421.43,1000],["2025-07-02",10957.14,10957.14,10957.14,10957.14,100],["2025-07-03",11235.71,11235.71,11235.71,11235.71,100],["2025-07-04",11050.0,11050.0,10957.14,10957.14,300],["2025-07-07",11978.57,11978.57,11978.57,11978.57,100],["2025-07-08",11978.57,11978.57,11978.57,11978.57,1000],["2025-07-09",11142.86,12350.0,11142.86,12350.0,1200],["2025-07-10",12350.0,12350.0,11328.57,11328.57,200],["2025-07-11",12071.43,12071.43,11700.0,11700.0,1800],["2025-07-14",11885.71,11885.71,11885.71,11885.71,0],["2025-07-15",11885.71,11885.71,11885.71,11885.71,0],["2025-07-16",11885.71,11885.71,11885.71,11885.71,0],["2025-07-17",11885.71,11885.71,11885.71,11885.71,100],["2025-07-18",11885.71,11885.71,11885.71,11885.71,0],["2025-07-21",11792.86,11978.57,11328.57,11328.57,1700],["2025-07-22",11607.14,11607.14,11328.57,11328.57,1500],["2025-07-23",11328.57,11328.57,11328.57,11328.57,0],["2025-07-24",11328.57,11328.57,11328.57,11328.57,0],["2025-07-25",11607.14,11792.86,11328.57,11792.86,2000],["2025-07-28",11328.57,11328.57,9842.86,9842.86,4500],["2025-07-29",11607.14,11607.14,11607.14,11607.14,200],["2025-07-30",11607.14,11607.14,11607.14,11607.14,1300],["2025-07-31",11607.14,11607.14,11607.14,11607.14,0],["2025-08-01",11607.14,11607.14,11607.14,11607.14,0],["2025-08-04",11607.14,11607.14,11607.14,11607.14,0],["2025-08-05",11607.14,11607.14,11607.14,11607.14,0],["2025-08-06",11607.14,11607.14,11607.14,11607.14,0],["2025-08-07",11792.86,11792.86,11792.86,11792.86,800],["2025-08-08",11792.86,12071.43,11792.86,12071.43,600],["2025-08-11",11885.71,11885.71,11885.71,11885.71,400],["2025-08-12",11885.71,11885.71,11885.71,11885.71,2000],["2025-08-13",11885.71,11885.71,11885.71,11885.71,0],["2025-08-14",11885.71,11885.71,11885.71,11885.71,300],["2025-08-15",11328.57,11328.57,11142.86,11142.86,400],["2025-08-18",11607.14,11607.14,11607.14,11607.14,200],["2025-08-19",11700.0,11792.86,11700.0,11700.0,5700],["2025-08-20",11421.43,11607.14,11235.71,11607.14,2800],["2025-08-21",11235.71,11514.29,11235.71,11514.29,6000],["2025-08-22",11607.14,11607.14,11607.14,11607.14,600],["2025-08-25",11607.14,11607.14,11607.14,11607.14,1100],["2025-08-26",11607.14,11607.14,11607.14,11607.14,0],["2025-08-27",11142.86,11142.86,11142.86,11142.86,5000],["2025-08-28",11700.0,11700.0,11700.0,11700.0,400],["2025-08-29",11700.0,11700.0,11700.0,11700.0,200],["2025-09-03",11700.0,11700.0,11700.0,11700.0,700],["2025-09-04",11700.0,11700.0,11700.0,11700.0,800],["2025-09-05",11700.0,11700.0,11700.0,11700.0,300],["2025-09-08",11700.0,11700.0,11700.0,11700.0,0],["2025-09-09",11700.0,11700.0,11700.0,11700.0,0],["2025-09-10",11700.0,11700.0,11700.0,11700.0,0],["2025-09-11",11792.86,11792.86,11792.86,11792.86,100],["2025-09-12",11792.86,11792.86,11792.86,11792.86,0],["2025-09-15",11792.86,11792.86,11792.86,11792.86,0],["2025-09-16",11792.86,11792.86,11792.86,11792.86,0],["2025-09-17",11142.86,11142.86,11142.86,11142.86,100],["2025-09-18",11235.71,11421.43,11235.71,11421.43,500],["2025-09-19",11421.43,11421.43,11421.43,11421.43,700],["2025-09-22",11421.43,11421.43,11421.43,11421.43,0],["2025-09-23",11421.43,11421.43,11421.43,11421.43,0],["2025-09-24",11421.43,11421.43,11421.43,11421.43,0],["2025-09-25",11421.43,11421.43,11421.43,11421.43,0],["2025-09-26",11235.71,11235.71,11142.86,11142.86,3200],["2025-09-29",11142.86,11700.0,11142.86,11700.0,2000],["2025-09-30",11700.0,11700.0,11700.0,11700.0,300],["2025-10-01",11514.29,11700.0,11514.29,11607.14,1300],["2025-10-02",11607.14,11607.14,11607.14,11607.14,0],["2025-10-03",11607.14,11607.14,11607.14,11607.14,0],["2025-10-06",11607.14,11607.14,11607.14,11607.14,0],["2025-10-07",11607.14,11607.14,11607.14,11607.14,0],["2025-10-08",11607.14,11607.14,11607.14,11607.14,0],["2025-10-09",11885.71,11885.71,11885.71,11885.71,100],["2025-10-10",11885.71,11885.71,11885.71,11885.71,300],["2025-10-13",11885.71,11885.71,11885.71,11885.71,0],["2025-10-14",11514.29,11514.29,11514.29,11514.29,200],["2025-10-15",11514.29,11514.29,11514.29,11514.29,0],["2025-10-16",11514.29,11514.29,11514.29,11514.29,0],["2025-10-17",11885.71,11885.71,11885.71,11885.71,300],["2025-10-20",11885.71,11885.71,11885.71,11885.71,0],["2025-10-21",11885.71,11885.71,11885.71,11885.71,0],["2025-10-22",11885.71,11885.71,11885.71,11885.71,0],["2025-10-23",11885.71,11885.71,11885.71,11885.71,0],["2025-10-24",11885.71,11885.71,11885.71,11885.71,100],["2025-10-27",11885.71,11885.71,11885.71,11885.71,0],["2025-10-28",11885.71,11885.71,11607.14,11792.86,1100],["2025-10-29",11792.86,11792.86,11700.0,11792.86,800],["2025-10-30",11792.86,11792.86,11792.86,11792.86,0],["2025-10-31",11885.71,11885.71,11885.71,11885.71,100],["2025-11-03",12071.43,12071.43,12071.43,12071.43,100],["2025-11-04",11978.57,11978.57,11978.57,11978.57,300],["2025-11-05",11978.57,11978.57,11978.57,11978.57,0],["2025-11-06",11978.57,11978.57,11978.57,11978.57,0],["2025-11-07",11978.57,11978.57,11978.57,11978.57,0],["2025-11-10",12071.43,12071.43,12071.43,12071.43,200],["2025-11-11",12071.43,12071.43,12071.43,12071.43,0],["2025-11-12",12071.43,12071.43,12071.43,12071.43,0],["2025-11-13",12071.43,12071.43,12071.43,12071.43,100],["2025-11-14",12071.43,12071.43,12071.43,12071.43,0],["2025-11-17",12071.43,12071.43,12071.43,12071.43,0],["2025-11-18",12442.86,12442.86,12442.86,12442.86,200],["2025-11-19",12257.14,12350.0,12071.43,12071.43,1500],["2025-11-20",12164.29,12164.29,12164.29,12164.29,0],["2025-11-21",12164.29,12164.29,12164.29,12164.29,0],["2025-11-24",12164.29,12164.29,12164.29,12164.29,0],["2025-11-25",12164.29,12164.29,12164.29,12164.29,0],["2025-11-26",13928.57,13928.57,13928.57,13928.57,100],["2025-11-27",13000.0,13000.0,13000.0,13000.0,100],["2025-11-28",13000.0,13000.0,13000.0,13000.0,0],["2025-12-01",13000.0,13000.0,13000.0,13000.0,0],["2025-12-02",13000.0,13000.0,13000.0,13000.0,0],["2025-12-03",13000.0,13000.0,13000.0,13000.0,0],["2025-12-04",13000.0,13000.0,13000.0,13000.0,0],["2025-12-05",13000.0,13000.0,13000.0,13000.0,0],["2025-12-08",13000.0,13000.0,13000.0,13000.0,0],["2025-12-09",13000.0,13000.0,13000.0,13000.0,0],["2025-12-10",13000.0,13000.0,13000.0,13000.0,0],["2025-12-11",13000.0,13000.0,13000.0,13000.0,0],["2025-12-12",13000.0,13000.0,13000.0,13000.0,0],["2025-12-15",13000.0,13000.0,13000.0,13000.0,0],["2025-12-16",11328.57,13000.0,11142.86,13000.0,400],["2025-12-17",13835.71,13835.71,13835.71,13835.71,400],["2025-12-18",13835.71,13835.71,13835.71,13835.71,0],["2025-12-19",13835.71,13835.71,13835.71,13835.71,0],["2025-12-22",13000.0,13000.0,13000.0,13000.0,100],["2025-12-23",13000.0,13000.0,13000.0,13000.0,0],["2025-12-24",13000.0,13000.0,13000.0,13000.0,0],["2025-12-25",13000.0,13000.0,13000.0,13000.0,0],["2025-12-26",13000.0,13000.0,13000.0,13000.0,0],["2025-12-29",13000.0,13000.0,13000.0,13000.0,0],["2025-12-30",13000.0,13000.0,13000.0,13000.0,0],["2025-12-31",13000.0,13000.0,13000.0,13000.0,0],["2026-01-05",13000.0,13000.0,13000.0,13000.0,0],["2026-01-06",13000.0,13000.0,13000.0,13000.0,0],["2026-01-07",13000.0,13000.0,13000.0,13000.0,0],["2026-01-08",13000.0,13000.0,13000.0,13000.0,0],["2026-01-09",13000.0,13000.0,13000.0,13000.0,0],["2026-01-12",13000.0,13000.0,13000.0,13000.0,0],["2026-01-13",13000.0,13000.0,13000.0,13000.0,0],["2026-01-14",13000.0,13000.0,13000.0,13000.0,0],["2026-01-15",13000.0,13000.0,13000.0,13000.0,0],["2026-01-16",13000.0,13000.0,13000.0,13000.0,0],["2026-01-19",13000.0,13000.0,13000.0,13000.0,0],["2026-01-20",12071.43,12814.29,12071.43,12814.29,300],["2026-01-21",12350.0,12350.0,12350.0,12350.0,100],["2026-01-22",12350.0,12350.0,12350.0,12350.0,0],["2026-01-23",12350.0,12350.0,12350.0,12350.0,0],["2026-01-26",12350.0,12350.0,12350.0,12350.0,0],["2026-01-27",12350.0,12350.0,12350.0,12350.0,900],["2026-01-28",12535.71,12907.14,12535.71,12907.14,400],["2026-01-29",12721.43,12721.43,12721.43,12721.43,0],["2026-01-30",12071.43,12814.29,12071.43,12814.29,500],["2026-02-02",12814.29,12907.14,12814.29,12907.14,200],["2026-02-03",12907.14,13000.0,12907.14,13000.0,2300],["2026-02-04",13000.0,13000.0,13000.0,13000.0,300],["2026-02-05",13000.0,13000.0,13000.0,13000.0,0],["2026-02-06",13000.0,13000.0,13000.0,13000.0,0],["2026-02-09",13000.0,13000.0,13000.0,13000.0,14000],["2026-02-10",13371.43,13371.43,13371.43,13371.43,400],["2026-02-11",13371.43,13371.43,13371.43,13371.43,0],["2026-02-12",13371.43,13371.43,13371.43,13371.43,100],["2026-02-13",13464.29,13464.29,12535.71,12535.71,800],["2026-02-23",13092.86,13092.86,13092.86,13092.86,100],["2026-02-24",13000.0,13185.71,13000.0,13185.71,300],["2026-02-25",13092.86,13092.86,13092.86,13092.86,0],["2026-02-26",13092.86,13092.86,13092.86,13092.86,0],["2026-02-27",12721.43,12814.29,12535.71,12814.29,300],["2026-03-02",12535.71,12814.29,12535.71,12814.29,200],["2026-03-03",12907.14,13000.0,12814.29,12814.29,300],["2026-03-04",12814.29,12907.14,12721.43,12907.14,300],["2026-03-05",13000.0,13000.0,12814.29,12907.14,300],["2026-03-06",12907.14,13000.0,12535.71,12535.71,500],["2026-03-09",12907.14,12907.14,12164.29,12164.29,300],["2026-03-10",12535.71,12721.43,12535.71,12721.43,300],["2026-03-11",12628.57,12628.57,12628.57,12628.57,0],["2026-03-12",12628.57,12628.57,12628.57,12628.57,0],["2026-03-13",12628.57,12628.57,12628.57,12628.57,0],["2026-03-16",12628.57,12628.57,12628.57,12628.57,0],["2026-03-17",12628.57,12628.57,12628.57,12628.57,0],["2026-03-18",12628.57,12628.57,12628.57,12628.57,0],["2026-03-19",13650.0,13650.0,13650.0,13650.0,1400],["2026-03-20",13000.0,13000.0,13000.0,13000.0,300],["2026-03-23",13000.0,13000.0,13000.0,13000.0,0],["2026-03-24",13000.0,13000.0,13000.0,13000.0,300],["2026-03-25",13000.0,13000.0,13000.0,13000.0,0],["2026-03-26",13000.0,13000.0,13000.0,13000.0,0],["2026-03-27",13000.0,13000.0,13000.0,13000.0,400],["2026-03-30",13557.14,13557.14,13557.14,13557.14,400],["2026-03-31",13000.0,13000.0,13000.0,13000.0,200],["2026-04-01",13000.0,13000.0,13000.0,13000.0,500],["2026-04-02",13000.0,13000.0,13000.0,13000.0,0],["2026-04-03",13557.14,13557.14,13000.0,13000.0,600],["2026-04-06",13278.57,13278.57,13278.57,13278.57,0],["2026-04-07",13278.57,13278.57,13278.57,13278.57,0],["2026-04-08",13278.57,13278.57,13278.57,13278.57,0],["2026-04-09",13185.71,13278.57,13185.71,13278.57,200],["2026-04-10",13742.86,13742.86,13464.29,13742.86,2600],["2026-04-13",13650.0,13650.0,13650.0,13650.0,0],["2026-04-14",13650.0,13650.0,13650.0,13650.0,0],["2026-04-15",15507.14,15507.14,13650.0,13650.0,400],["2026-04-16",15042.86,15042.86,15042.86,15042.86,0],["2026-04-17",12814.29,13464.29,12814.29,13000.0,14900],["2026-04-20",13092.86,13557.14,13092.86,13557.14,5700],["2026-04-21",13185.71,13185.71,13185.71,13185.71,0],["2026-04-22",13185.71,13185.71,13185.71,13185.71,0],["2026-04-23",15042.86,15042.86,15042.86,15042.86,400],["2026-04-24",13185.71,13185.71,13185.71,13185.71,300],["2026-04-28",13185.71,13185.71,13185.71,13185.71,0],["2026-04-29",13835.71,13835.71,13835.71,13835.71,600],["2026-05-04",13835.71,13835.71,13835.71,13835.71,0],["2026-05-05",13464.29,13464.29,13371.43,13371.43,500],["2026-05-06",13000.0,13000.0,13000.0,13000.0,6500],["2026-05-07",14000.0,14100.0,13100.0,13100.0,5300],["2026-05-08",14000.0,14000.0,14000.0,14000.0,0],["2026-05-11",14000.0,14000.0,14000.0,14000.0,0],["2026-05-12",14000.0,14000.0,14000.0,14000.0,0],["2026-05-13",14000.0,14000.0,14000.0,14000.0,100],["2026-05-14",14000.0,14000.0,14000.0,14000.0,0],["2026-05-15",14000.0,14000.0,14000.0,14000.0,3500],["2026-05-18",14000.0,14000.0,14000.0,14000.0,0],["2026-05-19",14000.0,14000.0,14000.0,14000.0,0],["2026-05-20",14000.0,14000.0,14000.0,14000.0,0],["2026-05-21",14000.0,14000.0,14000.0,14000.0,0],["2026-05-22",13000.0,13000.0,13000.0,13000.0,100],["2026-05-25",13000.0,13000.0,13000.0,13000.0,0],["2026-05-26",13000.0,13000.0,13000.0,13000.0,0],["2026-05-27",13000.0,13000.0,13000.0,13000.0,0],["2026-05-28",13000.0,13000.0,13000.0,13000.0,0],["2026-05-29",14000.0,14000.0,14000.0,14000.0,100],["2026-06-01",13900.0,14000.0,13900.0,14000.0,500],["2026-06-02",14000.0,14000.0,14000.0,14000.0,0],["2026-06-03",13500.0,13500.0,13500.0,13500.0,100],["2026-06-04",13500.0,13500.0,13500.0,13500.0,0],["2026-06-05",13500.0,13500.0,13500.0,13500.0,0],["2026-06-08",13500.0,13500.0,13500.0,13500.0,0],["2026-06-09",13500.0,13500.0,13500.0,13500.0,0],["2026-06-10",13500.0,13500.0,13500.0,13500.0,0],["2026-06-11",13500.0,13500.0,13500.0,13500.0,0],["2026-06-12",13500.0,13500.0,13500.0,13500.0,0],["2026-06-15",13500.0,13500.0,13500.0,13500.0,0],["2026-06-16",13500.0,13500.0,13500.0,13500.0,0],["2026-06-17",13500.0,13500.0,13500.0,13500.0,0],["2026-06-18",13000.0,13000.0,13000.0,13000.0,500],["2026-06-19",13000.0,13000.0,13000.0,13000.0,400],["2026-06-22",13000.0,13000.0,13000.0,13000.0,1000],["2026-06-23",13000.0,13000.0,13000.0,13000.0,1000],["2026-06-24",13000.0,13000.0,12800.0,13000.0,4900],["2026-06-25",12900.0,12900.0,12900.0,12900.0,0],["2026-06-26",12900.0,12900.0,12900.0,12900.0,0],["2026-06-29",11000.0,11000.0,11000.0,11000.0,900],["2026-06-30",12600.0,12600.0,12000.0,12000.0,3100],["2026-07-01",12600.0,12600.0,12600.0,12600.0,0],["2026-07-02",12600.0,12600.0,12600.0,12600.0,0],["2026-07-03",12600.0,12600.0,12600.0,12600.0,0],["2026-07-06",12600.0,12600.0,12600.0,12600.0,0],["2026-07-07",12600.0,12600.0,12600.0,12600.0,0],["2026-07-08",14000.0,14000.0,14000.0,14000.0,200],["2026-07-09",14000.0,14000.0,14000.0,14000.0,0],["2026-07-10",14000.0,14000.0,14000.0,14000.0,0],["2026-07-13",12200.0,12200.0,12200.0,12200.0,100],["2026-07-14",13500.0,13900.0,12700.0,13900.0,10900],["2026-07-15",13500.0,13500.0,13500.0,13500.0,0],["2026-07-16",13500.0,13500.0,13500.0,13500.0,0],["2026-07-17",14700.0,14700.0,14700.0,14700.0,200],["2026-07-20",14700.0,14700.0,14700.0,14700.0,0],["2026-07-21",14700.0,14700.0,14700.0,14700.0,0],["2026-07-22",14700.0,14700.0,14700.0,14700.0,0],["2026-07-23",12600.0,12600.0,12600.0,12600.0,2100],["2026-07-24",12800.0,12800.0,12800.0,12800.0,100],["2026-07-27",13300.0,13300.0,13300.0,13300.0,100],["2026-07-28",13300.0,13300.0,13300.0,13300.0,0],["2026-07-29",13300.0,13300.0,13300.0,13300.0,0],["2026-07-30",13300.0,13300.0,13300.0,13300.0,0],["2026-07-31",13300.0,13300.0,13300.0,13300.0,0],["2026-08-03",13300.0,13300.0,13300.0,13300.0,0],["2026-08-04",13300.0,13300.0,13300.0,13300.0,0],["2026-08-05",13300.0,13300.0,13300.0,13300.0,0],["2026-08-06",13300.0,13300.0,13300.0,13300.0,0],["2026-08-07",14000.0,14000.0,14000.0,14000.0,200],["2026-08-10",14000.0,14000.0,14000.0,14000.0,0],["2026-08-11",14000.0,14000.0,14000.0,14000.0,0],["2026-08-12",14000.0,14000.0,14000.0,14000.0,0],["2026-08-13",14000.0,14000.0,14000.0,14000.0,0],["2026-08-14",14000.0,14000.0,14000.0,14000.0,0],["2026-08-17",14000.0,14000.0,14000.0,14000.0,0],["2026-08-18",14000.0,14000.0,14000.0,14000.0,0],["2026-08-19",14000.0,14000.0,14000.0,14000.0,0],["2026-08-20",14000.0,14000.0,14000.0,14000.0,0],["2026-08-21",14000.0,14000.0,14000.0,14000.0,0],["2026-08-24",14000.0,14000.0,14000.0,14000.0,0],["2026-08-25",14000.0,14000.0,14000.0,14000.0,0],["2026-08-26",14000.0,14000.0,14000.0,14000.0,0],["2026-08-27",14000.0,14000.0,14000.0,14000.0,0],["2026-08-28",13700.0,13800.0,13200.0,13200.0,300],["2026-09-03",13600.0,13600.0,13600.0,13600.0,0],["2026-09-04",15400.0,15400.0,15400.0,15400.0,200],["2026-09-07",15400.0,15400.0,15400.0,15400.0,0],["2026-09-08",15400.0,15400.0,15400.0,15400.0,0],["2026-09-09",15400.0,15400.0,15400.0,15400.0,0],["2026-09-10",15400.0,15400.0,15400.0,15400.0,0],["2026-09-11",17300.0,17300.0,17300.0,17300.0,200],["2026-09-14",17300.0,17300.0,17300.0,17300.0,0],["2026-09-15",17300.0,17300.0,17300.0,17300.0,0],["2026-09-16",17300.0,17300.0,17300.0,17300.0,0],["2026-09-17",17300.0,17300.0,17300.0,17300.0,0],["2026-09-18",17300.0,17300.0,17300.0,17300.0,0],["2026-09-21",17300.0,17300.0,17300.0,17300.0,0],["2026-09-22",17300.0,17300.0,17300.0,17300.0,0],["2026-09-23",14800.0,14800.0,14800.0,14800.0,200],["2026-09-24",13700.0,13700.0,13700.0,13700.0,100],["2026-09-25",13700.0,13700.0,13700.0,13700.0,0],["2026-09-28",13700.0,13700.0,13700.0,13700.0,0],["2026-09-29",13700.0,13700.0,13700.0,13700.0,0],["2026-09-30",12000.0,13200.0,12000.0,13000.0,1300],["2026-10-01",12800.0,12800.0,12700.0,12800.0,600],["2026-10-02",13000.0,13000.0,13000.0,13000.0,100],["2026-10-05",13000.0,13000.0,13000.0,13000.0,0],["2026-10-06",13000.0,13000.0,13000.0,13000.0,0],["2026-10-07",13000.0,13000.0,13000.0,13000.0,0],["2026-10-08",13000.0,13000.0,13000.0,13000.0,0],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",13000.0,13000.0,13000.0,13000.0,0]]}